Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 91.12 | 92.43 | 90.99 | +0.17 | +0.18% | 1.44M | 13:55:20 | ||
Abbott Labs | 105.25 | 107.03 | 104.78 | -0.65 | -0.62% | 3.13M | 13:55:25 | ||
AbbVie | 165.33 | 167.44 | 164.43 | +1.08 | +0.66% | 2.36M | 13:55:30 | ||
Accenture | 315.00 | 317.77 | 312.02 | +0.46 | +0.15% | 1.59M | 13:55:33 | ||
Adobe | 473.44 | 477.61 | 472.67 | -1.01 | -0.21% | 1.16M | 13:55:34 | ||
ADP | 242.17 | 245.00 | 241.92 | -0.73 | -0.30% | 367.33K | 13:52:17 | ||
Aflac | 80.78 | 81.32 | 80.11 | +0.52 | +0.65% | 834.34K | 13:55:08 | ||
Agilent Technologies | 133.30 | 134.41 | 128.35 | -1.25 | -0.93% | 1.08M | 13:55:30 | ||
AIG | 73.06 | 73.60 | 72.96 | +0.48 | +0.66% | 1.38M | 13:55:19 | ||
Air Products | 232.02 | 232.02 | 228.48 | +3.01 | +1.31% | 648.22K | 13:55:23 | ||
Airbnb | 160.02 | 162.92 | 159.60 | +1.65 | +1.04% | 1.99M | 13:55:37 | ||
Akamai | 100.53 | 101.39 | 100.02 | +0.19 | +0.19% | 579.54K | 13:55:41 | ||
Albemarle | 111.74 | 114.93 | 110.51 | -2.65 | -2.32% | 1.20M | 13:55:22 | ||
Alexandria RE | 115.94 | 117.47 | 114.66 | -0.51 | -0.44% | 574.19K | 13:55:19 | ||
Align | 302.97 | 307.93 | 298.23 | +2.83 | +0.94% | 174.78K | 13:45:00 | ||
Allegion PLC | 125.08 | 126.82 | 125.04 | -0.70 | -0.56% | 214.46K | 13:53:40 | ||
Alliant Energy | 48.51 | 48.59 | 48.25 | +0.09 | +0.19% | 448.78K | 13:55:18 | ||
Allstate | 168.15 | 169.53 | 164.68 | +5.22 | +3.21% | 1.17M | 13:55:29 | ||
Alphabet A | 156.54 | 156.94 | 154.62 | +1.07 | +0.69% | 11.52M | 13:55:33 | ||
Alphabet C | 158.06 | 158.48 | 156.22 | +1.17 | +0.75% | 8.23M | 13:55:28 | ||
Altria | 41.33 | 41.38 | 41.10 | +0.23 | +0.56% | 4.07M | 13:55:21 | ||
Amazon.com | 179.06 | 182.38 | 178.89 | -2.22 | -1.22% | 18.28M | 13:55:34 | ||
Amcor PLC | 8.87 | 8.90 | 8.82 | +0.04 | +0.45% | 2.05M | 13:54:42 | ||
AMD | 153.84 | 156.96 | 152.32 | -0.18 | -0.12% | 38.17M | 13:55:34 | ||
Ameren | 71.98 | 72.18 | 71.63 | +0.05 | +0.07% | 342.56K | 13:55:16 | ||
American Airlines | 14.04 | 14.34 | 13.97 | +0.15 | +1.12% | 24.32M | 13:55:20 | ||
American Electric Power | 82.01 | 82.01 | 80.80 | +0.77 | +0.95% | 1.68M | 13:55:30 | ||
American Express | 219.14 | 221.45 | 218.01 | +1.47 | +0.68% | 1.64M | 13:55:27 | ||
American Tower | 171.88 | 173.75 | 170.91 | -0.14 | -0.08% | 1.21M | 13:55:30 | ||
American Water Works | 116.84 | 117.02 | 115.09 | +1.44 | +1.25% | 565.35K | 13:55:33 | ||
Ameriprise Financial | 411.66 | 416.42 | 411.27 | -0.11 | -0.03% | 135.32K | 13:52:27 | ||
Ametek | 177.06 | 179.60 | 177.05 | -0.99 | -0.56% | 256.24K | 13:55:00 | ||
Amgen | 263.19 | 265.92 | 262.75 | -0.88 | -0.34% | 723.45K | 13:55:33 | ||
Amphenol | 111.25 | 112.69 | 111.12 | -0.24 | -0.22% | 1.30M | 13:55:18 | ||
Analog Devices | 187.83 | 190.20 | 186.60 | -1.60 | -0.84% | 976.30K | 13:55:28 | ||
ANSYS | 323.18 | 326.79 | 322.79 | -2.44 | -0.75% | 60.83K | 13:52:16 | ||
AO Smith | 86.67 | 87.93 | 86.50 | +0.21 | +0.24% | 593.34K | 13:55:20 | ||
Aon | 308.70 | 312.02 | 306.99 | +3.91 | +1.28% | 295.42K | 13:52:55 | ||
APA Corp | 32.35 | 32.74 | 32.13 | +0.10 | +0.29% | 2.49M | 13:55:24 | ||
Apple | 166.84 | 168.64 | 166.55 | -1.16 | -0.69% | 25.11M | 13:55:29 | ||
Applied Materials | 193.86 | 198.41 | 193.75 | -6.03 | -3.02% | 3.44M | 13:55:40 | ||
Aptiv | 69.37 | 70.13 | 68.84 | +0.02 | +0.03% | 829.49K | 13:55:00 | ||
Arch Capital | 91.08 | 91.92 | 91.06 | +0.45 | +0.50% | 595.89K | 13:54:16 | ||
Archer-Daniels-Midland | 61.41 | 61.46 | 60.31 | +0.99 | +1.64% | 1.30M | 13:55:19 | ||
Arista Networks | 256.61 | 260.06 | 252.53 | -2.66 | -1.03% | 1.23M | 13:55:25 | ||
Arthur J Gallagher | 234.10 | 235.97 | 233.18 | +3.58 | +1.55% | 399.79K | 13:55:35 | ||
Assurant | 170.75 | 172.09 | 170.54 | +0.67 | +0.39% | 97.30K | 13:53:45 | ||
AT&T | 16.21 | 16.24 | 16.09 | +0.10 | +0.59% | 17.45M | 13:55:38 | ||
Atmos Energy | 114.44 | 115.21 | 114.03 | -0.12 | -0.10% | 173.67K | 13:54:44 | ||
Autodesk | 207.86 | 214.76 | 206.23 | -7.06 | -3.28% | 2.38M | 13:55:24 | ||
AutoZone | 2,959.42 | 3,005.00 | 2,956.63 | +21.16 | +0.72% | 63.20K | 13:41:08 | ||
AvalonBay | 181.74 | 182.48 | 180.35 | +0.79 | +0.44% | 232.83K | 13:55:25 | ||
Avery Dennison | 208.99 | 210.95 | 208.41 | +0.07 | +0.03% | 128.53K | 13:41:09 | ||
Axon Enterprise | 299.54 | 303.51 | 298.05 | -0.28 | -0.09% | 220.28K | 13:49:11 | ||
Baker Hughes | 32.22 | 32.56 | 32.01 | +0.20 | +0.62% | 2.63M | 13:55:18 | ||
Ball | 64.31 | 64.79 | 63.87 | +0.37 | +0.58% | 604.78K | 13:55:12 | ||
Bank of America | 35.69 | 35.99 | 35.19 | +0.46 | +1.29% | 22.81M | 13:55:23 | ||
Bank of NY Mellon | 55.03 | 55.53 | 54.78 | +0.57 | +1.05% | 1.51M | 13:55:19 | ||
Bath & Body Works | 43.84 | 44.30 | 43.21 | +0.64 | +1.49% | 1.20M | 13:55:33 | ||
Baxter | 39.52 | 39.70 | 39.30 | -0.01 | -0.01% | 1.07M | 13:55:09 | ||
Becton Dickinson | 230.82 | 232.56 | 230.47 | -1.38 | -0.60% | 319.56K | 13:55:20 | ||
Berkshire Hathaway B | 399.61 | 402.99 | 398.80 | +1.87 | +0.47% | 1.19M | 13:55:27 | ||
Best Buy | 76.03 | 77.32 | 75.98 | -0.20 | -0.27% | 703.68K | 13:55:20 | ||
Bio-Rad Labs | 280.10 | 286.65 | 268.92 | -10.76 | -3.70% | 241.75K | 13:52:20 | ||
Bio-Techne | 62.09 | 62.43 | 61.16 | -0.64 | -1.02% | 576.05K | 13:55:20 | ||
Biogen | 190.46 | 192.55 | 189.52 | -1.70 | -0.88% | 824.39K | 13:55:21 | ||
BlackRock | 750.35 | 761.42 | 748.00 | -3.44 | -0.46% | 339.58K | 13:55:22 | ||
Blackstone | 119.59 | 123.45 | 119.14 | -3.60 | -2.92% | 3.73M | 13:55:30 | ||
Boeing | 169.77 | 172.04 | 169.10 | -0.44 | -0.26% | 3.08M | 13:55:19 | ||
Booking | 3,435.77 | 3,485.13 | 3,433.35 | -8.14 | -0.24% | 77.76K | 13:55:04 | ||
BorgWarner | 31.93 | 32.28 | 31.74 | +0.07 | +0.24% | 850.90K | 13:55:20 | ||
Boston Properties | 58.39 | 58.81 | 57.72 | +0.44 | +0.76% | 411.61K | 13:55:19 | ||
Boston Scientific | 67.52 | 68.20 | 67.40 | -0.44 | -0.65% | 2.66M | 13:55:19 | ||
Bristol-Myers Squibb | 47.99 | 48.20 | 47.62 | +0.15 | +0.31% | 5.07M | 13:55:33 | ||
Broadcom | 1,266.47 | 1,292.65 | 1,259.10 | -16.16 | -1.26% | 1.12M | 13:55:29 | ||
Broadridge | 193.29 | 195.48 | 192.96 | -0.16 | -0.08% | 76.01K | 13:49:51 | ||
Brown Forman | 49.02 | 49.24 | 48.74 | -0.12 | -0.24% | 831.84K | 13:55:17 | ||
Brown&Brown | 81.04 | 81.85 | 80.97 | +0.42 | +0.52% | 493.50K | 13:55:00 | ||
Builders FirstSource | 181.26 | 186.74 | 181.09 | +1.95 | +1.09% | 842.61K | 13:55:05 | ||
Bunge | 105.66 | 106.04 | 105.10 | +0.24 | +0.23% | 421.69K | 13:55:17 | ||
Cadence Design | 285.37 | 296.16 | 282.61 | -8.34 | -2.84% | 1.50M | 13:55:30 | ||
Caesars | 38.12 | 39.07 | 37.87 | -0.40 | -1.04% | 1.54M | 13:55:23 | ||
Camden Property | 95.46 | 96.04 | 94.88 | +0.14 | +0.15% | 211.14K | 13:55:12 | ||
Campbell Soup | 43.55 | 43.79 | 43.38 | +0.24 | +0.57% | 885.78K | 13:55:12 | ||
Capital One Financial | 141.43 | 143.66 | 137.77 | +4.66 | +3.41% | 1.98M | 13:55:24 | ||
Cardinal Health | 105.78 | 107.44 | 105.53 | -0.74 | -0.69% | 457.94K | 13:55:01 | ||
CarMax | 67.91 | 69.67 | 67.85 | -0.62 | -0.91% | 887.92K | 13:55:08 | ||
Carnival Corp | 14.30 | 14.56 | 14.17 | +0.18 | +1.31% | 14.69M | 13:55:25 | ||
Carrier Global | 53.56 | 54.82 | 53.53 | -0.69 | -1.27% | 1.41M | 13:55:18 | ||
Catalent Inc | 56.28 | 56.53 | 55.75 | +0.32 | +0.57% | 366.53K | 13:55:19 | ||
Caterpillar | 356.62 | 363.48 | 356.20 | -1.70 | -0.47% | 993.80K | 13:55:04 | ||
Cboe Global | 176.00 | 178.05 | 175.40 | -0.96 | -0.54% | 240.75K | 13:54:20 | ||
CBRE A | 85.21 | 86.06 | 84.69 | +0.07 | +0.08% | 519.13K | 13:55:20 | ||
CDW Corp | 235.62 | 238.29 | 235.62 | -1.16 | -0.49% | 125.51K | 13:54:19 | ||
Celanese | 153.74 | 156.04 | 153.57 | -0.75 | -0.49% | 125.71K | 13:53:33 | ||
Cencora Inc | 236.18 | 239.31 | 235.39 | -2.44 | -1.02% | 699.44K | 13:55:35 | ||
Centene | 73.53 | 74.69 | 72.95 | +1.52 | +2.12% | 3.18M | 13:55:31 | ||
CenterPoint Energy | 27.80 | 29.25 | 27.67 | +0.10 | +0.36% | 953.15K | 13:55:25 | ||
CF Industries | 80.03 | 81.19 | 79.63 | +2.23 | +2.87% | 2.09M | 13:55:22 | ||
CH Robinson | 69.35 | 69.58 | 68.98 | +0.54 | +0.78% | 556.52K | 13:55:35 | ||
Charles River Laboratories | 228.31 | 233.54 | 223.49 | -1.78 | -0.77% | 343.39K | 13:54:36 | ||
Charles Schwab | 73.06 | 73.84 | 71.96 | +0.56 | +0.77% | 3.99M | 13:55:25 | ||
Charter Communications | 259.42 | 261.04 | 255.70 | +1.38 | +0.54% | 441.13K | 13:55:18 | ||
Chevron | 157.17 | 158.04 | 156.39 | +0.77 | +0.49% | 2.35M | 13:55:35 | ||
Chipotle Mexican Grill | 2,909.29 | 2,940.84 | 2,897.67 | +6.33 | +0.22% | 94.72K | 13:52:28 | ||
Chubb | 244.75 | 245.76 | 244.44 | +1.22 | +0.50% | 733.50K | 13:55:31 | ||
Church&Dwight | 102.74 | 103.91 | 102.49 | -0.75 | -0.72% | 290.27K | 13:54:28 | ||
Cigna | 347.96 | 353.38 | 347.00 | +1.88 | +0.54% | 870.56K | 13:55:08 | ||
Cincinnati Financial | 117.22 | 117.90 | 116.37 | +1.91 | +1.66% | 256.06K | 13:55:08 | ||
Cintas | 664.32 | 671.74 | 663.42 | -4.19 | -0.63% | 67.13K | 13:55:08 | ||
Cisco | 47.99 | 48.37 | 47.90 | +0.20 | +0.43% | 6.05M | 13:55:40 | ||
Citigroup | 58.04 | 58.97 | 57.93 | -0.13 | -0.22% | 6.08M | 13:55:36 | ||
Citizens Financial Group Inc | 32.86 | 33.43 | 32.71 | -0.16 | -0.48% | 1.96M | 13:55:26 | ||
Clorox | 142.54 | 143.27 | 142.31 | +0.20 | +0.14% | 301.71K | 13:54:02 | ||
CME Group | 208.31 | 210.36 | 207.77 | -0.11 | -0.05% | 450.98K | 13:55:08 | ||
CMS Energy | 58.05 | 58.60 | 57.81 | -0.20 | -0.35% | 587.59K | 13:55:31 | ||
Coca-Cola | 58.73 | 58.86 | 58.54 | +0.21 | +0.37% | 5.34M | 13:55:26 | ||
Cognizant A | 67.04 | 67.98 | 66.61 | -0.50 | -0.74% | 1.64M | 13:55:26 | ||
Colgate-Palmolive | 86.47 | 87.31 | 86.39 | -0.28 | -0.32% | 2.43M | 13:55:27 | ||
Comcast | 39.45 | 39.64 | 39.14 | +0.46 | +1.17% | 6.16M | 13:55:33 | ||
Comerica | 50.99 | 52.22 | 50.13 | +1.17 | +2.35% | 1.81M | 13:55:41 | ||
Conagra Brands | 30.14 | 30.37 | 29.85 | -0.10 | -0.31% | 1.22M | 13:55:20 | ||
ConocoPhillips | 127.93 | 129.19 | 127.57 | -0.40 | -0.31% | 1.76M | 13:55:30 | ||
Consolidated Edison | 90.46 | 90.74 | 89.67 | +0.13 | +0.14% | 836.55K | 13:55:17 | ||
Constellation Brands A | 258.11 | 260.97 | 257.52 | +0.80 | +0.31% | 565.36K | 13:55:20 | ||
Constellation Energy | 183.92 | 188.27 | 183.54 | -1.49 | -0.80% | 766.61K | 13:55:38 | ||
Cooper | 90.36 | 90.80 | 89.41 | +0.49 | +0.55% | 853.53K | 13:55:08 | ||
Copart | 53.45 | 54.34 | 53.35 | -0.56 | -1.05% | 1.32M | 13:55:27 | ||
Corning | 30.82 | 31.13 | 30.77 | -0.16 | -0.52% | 1.15M | 13:55:18 | ||
Corpay | 296.17 | 300.96 | 295.43 | -0.10 | -0.03% | 157.08K | 13:55:09 | ||
Corteva | 53.76 | 54.17 | 53.66 | +0.23 | +0.43% | 613.88K | 13:55:08 | ||
CoStar | 84.56 | 86.19 | 84.40 | -0.90 | -1.05% | 473.24K | 13:53:29 | ||
Costco | 710.71 | 718.95 | 709.58 | -4.48 | -0.63% | 934.46K | 13:55:08 | ||
Coterra Energy | 27.27 | 27.44 | 27.22 | +0.05 | +0.18% | 2.06M | 13:55:29 | ||
Crown Castle | 94.15 | 96.48 | 92.49 | +1.10 | +1.18% | 2.34M | 13:55:39 | ||
CSX | 34.67 | 35.00 | 34.08 | +0.51 | +1.49% | 12.38M | 13:55:25 | ||
Cummins | 290.03 | 293.94 | 289.83 | -1.33 | -0.46% | 329.40K | 13:55:27 | ||
CVS Health Corp | 69.01 | 69.47 | 68.86 | +0.41 | +0.59% | 4.47M | 13:55:40 | ||
Danaher | 236.71 | 238.44 | 230.75 | -2.68 | -1.12% | 2.40M | 13:55:30 | ||
Darden Restaurants | 152.79 | 153.92 | 152.06 | -0.18 | -0.12% | 372.41K | 13:55:05 | ||
DaVita | 125.85 | 128.57 | 125.71 | -1.79 | -1.40% | 295.48K | 13:54:47 | ||
Dayforce | 61.22 | 61.79 | 60.43 | -0.12 | -0.20% | 564.72K | 13:55:15 | ||
Deckers Outdoor | 815.37 | 831.28 | 814.30 | -3.83 | -0.47% | 115.34K | 13:54:18 | ||
Deere&Company | 397.44 | 402.28 | 396.74 | +0.56 | +0.14% | 535.42K | 13:54:38 | ||
Delta Air Lines | 48.05 | 49.21 | 48.01 | +0.17 | +0.36% | 7.78M | 13:55:33 | ||
Dentsply | 30.36 | 30.67 | 30.30 | 0.01 | 0.00% | 500.74K | 13:55:22 | ||
Devon Energy | 51.56 | 52.13 | 51.52 | -0.10 | -0.20% | 2.45M | 13:55:24 | ||
DexCom | 134.51 | 135.98 | 133.58 | +0.65 | +0.49% | 998.94K | 13:55:08 | ||
Diamondback | 199.73 | 202.76 | 199.72 | -1.42 | -0.71% | 501.00K | 13:55:12 | ||
Digital | 137.14 | 138.98 | 135.72 | +1.39 | +1.02% | 637.91K | 13:55:12 | ||
Discover | 124.07 | 125.39 | 120.55 | +4.18 | +3.49% | 1.49M | 13:55:37 | ||
Dollar General | 145.64 | 146.23 | 143.32 | +1.15 | +0.80% | 647.96K | 13:55:08 | ||
Dollar Tree | 122.86 | 124.81 | 122.67 | -0.89 | -0.72% | 751.26K | 13:55:42 | ||
Dominion Energy | 48.50 | 48.63 | 48.17 | +0.18 | +0.37% | 1.35M | 13:55:35 | ||
Domino’s Pizza Inc | 480.17 | 487.44 | 478.57 | -1.88 | -0.39% | 151.69K | 13:53:10 | ||
Dover | 169.24 | 170.70 | 168.76 | -0.26 | -0.15% | 325.35K | 13:55:19 | ||
Dow | 56.29 | 57.28 | 56.23 | -0.53 | -0.93% | 1.46M | 13:55:35 | ||
DR Horton | 147.12 | 154.25 | 146.92 | +1.38 | +0.95% | 3.39M | 13:55:20 | ||
DTE Energy | 105.75 | 105.84 | 105.04 | +0.48 | +0.46% | 342.31K | 13:55:35 | ||
Duke Energy | 94.97 | 95.00 | 94.21 | +0.47 | +0.50% | 614.14K | 13:55:20 | ||
DuPont De Nemours | 73.11 | 73.79 | 72.99 | +0.02 | +0.03% | 760.70K | 13:55:35 | ||
Eastman Chemical | 95.69 | 96.64 | 95.65 | -0.28 | -0.29% | 196.00K | 13:55:22 | ||
Eaton | 310.85 | 315.70 | 310.77 | +0.67 | +0.21% | 780.86K | 13:55:08 | ||
eBay | 50.05 | 51.40 | 49.99 | +0.60 | +1.20% | 4.36M | 13:55:42 | ||
Ecolab | 218.49 | 220.41 | 217.23 | -0.76 | -0.35% | 393.74K | 13:55:08 | ||
Edison | 67.92 | 68.52 | 67.73 | -0.12 | -0.18% | 471.26K | 13:55:18 | ||
Edwards Lifesciences | 86.18 | 87.32 | 85.98 | -1.06 | -1.22% | 1.65M | 13:55:30 | ||
Electronic Arts | 125.29 | 127.39 | 125.11 | -1.02 | -0.81% | 424.98K | 13:55:35 | ||
Elevance Health | 532.70 | 539.11 | 521.00 | +23.73 | +4.66% | 1.37M | 13:55:30 | ||
Eli Lilly | 745.31 | 752.20 | 744.69 | -5.46 | -0.73% | 863.75K | 13:55:35 | ||
Emerson | 109.06 | 110.83 | 108.96 | -0.75 | -0.68% | 795.40K | 13:55:30 | ||
Enphase | 110.16 | 113.25 | 106.82 | -1.89 | -1.69% | 1.99M | 13:55:20 | ||
Entergy | 102.97 | 103.73 | 102.34 | -0.22 | -0.21% | 752.14K | 13:55:38 | ||
EOG Resources | 131.74 | 133.13 | 131.56 | -0.66 | -0.50% | 874.81K | 13:55:17 | ||
EPAM Systems | 250.27 | 250.93 | 244.70 | +1.27 | +0.51% | 222.52K | 13:55:37 | ||
EQT | 36.43 | 36.78 | 36.13 | +0.39 | +1.08% | 3.73M | 13:55:32 | ||
Equifax | 217.66 | 231.41 | 213.07 | -20.02 | -8.42% | 2.33M | 13:55:31 | ||
Equinix | 739.45 | 747.16 | 731.54 | +4.89 | +0.67% | 198.79K | 13:55:18 | ||
Equity Residential | 60.85 | 61.13 | 60.10 | +0.44 | +0.73% | 717.52K | 13:55:12 | ||
Essex Property | 233.73 | 234.51 | 230.90 | +1.08 | +0.46% | 145.30K | 13:55:17 | ||
Estee Lauder | 144.10 | 146.63 | 138.18 | +6.06 | +4.39% | 2.37M | 13:55:22 | ||
Etsy Inc | 66.46 | 67.46 | 65.28 | -1.03 | -1.53% | 2.26M | 13:55:25 | ||
Everest | 356.68 | 361.49 | 355.97 | -0.46 | -0.13% | 154.75K | 13:55:21 | ||
Evergy | 50.65 | 50.90 | 50.35 | +0.12 | +0.23% | 711.44K | 13:55:15 | ||
Eversource Energy | 58.77 | 58.88 | 58.08 | +0.26 | +0.44% | 521.23K | 13:55:35 | ||
Exelon | 36.44 | 36.63 | 36.28 | +0.02 | +0.05% | 1.49M | 13:55:19 | ||
Expedia | 128.57 | 129.81 | 128.29 | -0.16 | -0.12% | 471.68K | 13:55:20 | ||
Expeditors Washington | 114.69 | 115.36 | 113.97 | +0.35 | +0.31% | 318.87K | 13:55:08 | ||
Extra Space Storage | 134.75 | 136.86 | 133.64 | -1.36 | -1.00% | 390.08K | 13:55:38 | ||
Exxon Mobil | 118.43 | 119.71 | 118.26 | -0.20 | -0.17% | 7.04M | 13:55:40 | ||
F5 Networks | 179.90 | 182.23 | 179.76 | -1.40 | -0.77% | 124.97K | 13:54:12 | ||
FactSet Research | 425.80 | 431.55 | 424.65 | -3.45 | -0.80% | 79.35K | 13:53:48 | ||
Fair Isaac | 1,170.87 | 1,202.88 | 1,147.06 | +17.59 | +1.53% | 112.14K | 13:43:50 | ||
Fastenal | 67.59 | 68.99 | 67.54 | -0.89 | -1.30% | 1.53M | 13:55:20 | ||
Federal Realty | 98.09 | 98.39 | 96.78 | +1.05 | +1.08% | 150.90K | 13:54:15 | ||
FedEx | 262.27 | 264.67 | 262.17 | -0.80 | -0.30% | 384.79K | 13:55:20 | ||
Fidelity National Info | 70.18 | 70.98 | 70.04 | -0.17 | -0.24% | 1.01M | 13:55:39 | ||
Fifth Third | 34.17 | 34.66 | 33.99 | +0.07 | +0.22% | 2.48M | 13:55:33 | ||
First Solar | 174.80 | 179.07 | 173.19 | -3.21 | -1.80% | 910.48K | 13:55:35 | ||
FirstEnergy | 37.42 | 37.61 | 37.23 | -0.03 | -0.08% | 626.04K | 13:54:59 | ||
Fiserv | 146.88 | 147.88 | 146.48 | -0.22 | -0.15% | 714.30K | 13:54:59 | ||
FMC | 57.01 | 57.22 | 56.04 | +0.94 | +1.69% | 658.07K | 13:55:20 | ||
Ford Motor | 12.02 | 12.17 | 11.99 | -0.02 | -0.17% | 22.33M | 13:55:39 | ||
Fortinet | 64.54 | 65.01 | 63.53 | -0.12 | -0.19% | 1.40M | 13:55:08 | ||
Fortive | 80.22 | 81.15 | 80.08 | +0.02 | +0.02% | 524.67K | 13:54:16 | ||
Fox Corp A | 30.69 | 30.91 | 30.39 | +0.23 | +0.76% | 838.36K | 13:55:18 | ||
Fox Corp B | 28.23 | 28.40 | 27.99 | +0.24 | +0.86% | 263.70K | 13:55:36 | ||
Franklin Resources | 24.89 | 25.17 | 24.76 | +0.07 | +0.30% | 2.37M | 13:55:01 | ||
Freeport-McMoran | 49.84 | 51.04 | 49.68 | +0.03 | +0.05% | 10.15M | 13:55:32 | ||
Garmin | 140.36 | 142.10 | 140.21 | -0.71 | -0.50% | 365.95K | 13:55:30 | ||
Gartner | 448.48 | 452.73 | 446.80 | -0.83 | -0.18% | 231.42K | 13:52:06 | ||
GE HealthCare | 85.00 | 86.13 | 84.62 | -0.16 | -0.19% | 703.56K | 13:55:36 | ||
Gen Digital | 20.43 | 20.54 | 20.29 | +0.06 | +0.27% | 1.31M | 13:55:24 | ||
Generac | 132.56 | 135.26 | 128.46 | +2.31 | +1.77% | 740.40K | 13:54:16 | ||
General Dynamics | 285.13 | 286.91 | 284.49 | +0.67 | +0.24% | 252.16K | 13:53:15 | ||
General Electric | 154.23 | 157.99 | 154.12 | -1.44 | -0.93% | 2.99M | 13:55:28 | ||
General Mills | 68.90 | 69.25 | 68.58 | +0.39 | +0.57% | 1.70M | 13:55:09 | ||
General Motors | 42.07 | 42.83 | 42.04 | -0.39 | -0.91% | 5.52M | 13:55:30 | ||
Genuine Parts | 161.81 | 164.45 | 155.88 | +17.74 | +12.31% | 2.28M | 13:55:22 | ||
Gilead | 66.11 | 67.01 | 65.90 | -0.82 | -1.23% | 3.13M | 13:55:38 | ||
Global Payments | 122.50 | 124.12 | 122.29 | -0.46 | -0.37% | 369.75K | 13:55:28 | ||
Globe Life | 64.95 | 69.40 | 63.27 | +1.72 | +2.72% | 3.82M | 13:55:33 | ||
Goldman Sachs | 402.84 | 407.86 | 402.41 | -1.07 | -0.26% | 1.72M | 13:55:18 | ||
Halliburton | 38.69 | 39.29 | 38.47 | +0.64 | +1.70% | 4.08M | 13:55:29 | ||
Hartford | 96.44 | 97.80 | 96.28 | +0.66 | +0.69% | 706.03K | 13:55:01 | ||
Hasbro | 54.40 | 55.48 | 54.26 | -0.42 | -0.77% | 580.45K | 13:55:18 | ||
HCA | 295.50 | 304.61 | 292.97 | -15.52 | -4.99% | 1.79M | 13:54:58 | ||
Healthpeak Properties | 17.98 | 18.28 | 17.93 | -0.10 | -0.53% | 1.40M | 13:55:20 | ||
Henry Schein | 69.65 | 70.37 | 69.50 | -0.55 | -0.78% | 328.71K | 13:54:31 | ||
Hershey Co | 183.68 | 183.92 | 182.00 | +1.23 | +0.68% | 589.89K | 13:55:38 | ||
Hess | 151.41 | 152.19 | 150.60 | +0.61 | +0.40% | 427.22K | 13:54:00 | ||
Hewlett Packard | 16.97 | 17.12 | 16.84 | -0.06 | -0.35% | 4.88M | 13:55:30 | ||
Hilton Worldwide | 198.58 | 202.10 | 198.51 | -1.90 | -0.95% | 560.64K | 13:54:30 | ||
Hologic | 74.74 | 75.24 | 74.58 | -0.18 | -0.24% | 597.72K | 13:55:25 | ||
Home Depot | 332.58 | 336.95 | 331.96 | -0.25 | -0.08% | 1.55M | 13:55:20 | ||
Honeywell | 190.25 | 192.29 | 189.99 | -0.11 | -0.06% | 871.24K | 13:55:35 | ||
Hormel Foods | 34.20 | 34.31 | 34.03 | +0.15 | +0.46% | 735.42K | 13:55:18 | ||
Host Hotels Resorts | 18.54 | 18.86 | 18.47 | -0.20 | -1.09% | 2.49M | 13:55:22 | ||
Howmet | 63.60 | 64.35 | 63.47 | +0.14 | +0.22% | 898.49K | 13:55:32 | ||
HP Inc | 27.60 | 28.02 | 27.59 | -0.09 | -0.32% | 2.43M | 13:55:30 | ||
Hubbell | 392.44 | 397.94 | 391.84 | +1.47 | +0.38% | 121.55K | 13:52:05 | ||
Humana | 326.58 | 330.59 | 325.28 | +3.12 | +0.96% | 790.02K | 13:55:18 | ||
Huntington Bancshares | 13.15 | 13.33 | 13.10 | 0.00 | 0.00% | 10.01M | 13:55:33 | ||
Huntington Ingalls Industries | 269.36 | 273.55 | 269.36 | -1.86 | -0.69% | 72.93K | 13:52:07 | ||
IBM | 181.17 | 183.46 | 180.24 | -1.93 | -1.05% | 1.49M | 13:55:22 | ||
ICE | 130.52 | 131.49 | 130.18 | -0.22 | -0.17% | 827.40K | 13:55:31 | ||
IDEX | 226.25 | 229.05 | 225.74 | -0.58 | -0.26% | 110.11K | 13:52:52 | ||
IDEXX Labs | 476.56 | 483.10 | 475.56 | -1.68 | -0.35% | 186.13K | 13:54:29 | ||
IFF | 83.77 | 84.58 | 82.96 | +0.92 | +1.11% | 445.53K | 13:55:18 | ||
Illinois Tool Works | 248.49 | 250.82 | 248.24 | -1.05 | -0.42% | 305.61K | 13:53:38 | ||
Illumina | 117.90 | 119.15 | 115.73 | -0.39 | -0.33% | 903.29K | 13:55:19 | ||
Incyte | 52.52 | 53.10 | 52.26 | -0.20 | -0.39% | 812.32K | 13:55:08 | ||
Ingersoll Rand | 89.22 | 90.75 | 89.13 | -0.35 | -0.39% | 492.52K | 13:55:19 | ||
Insulet | 166.47 | 169.24 | 164.25 | +0.20 | +0.12% | 248.55K | 13:54:11 | ||
Intel | 34.89 | 35.66 | 34.88 | -0.79 | -2.21% | 19.99M | 13:55:41 | ||
International Paper | 35.28 | 35.65 | 35.09 | +0.22 | +0.64% | 2.91M | 13:55:41 | ||
Intuit | 606.89 | 616.89 | 606.54 | -6.32 | -1.03% | 326.42K | 13:53:37 | ||
Intuitive Surgical | 371.30 | 375.33 | 369.15 | -2.88 | -0.77% | 924.72K | 13:55:21 | ||
Invesco | 15.27 | 15.43 | 15.24 | +0.03 | +0.20% | 1.39M | 13:55:41 | ||
Invitation Homes | 33.35 | 33.37 | 33.00 | +0.28 | +0.85% | 802.22K | 13:55:41 | ||
IPG | 30.40 | 30.60 | 30.20 | +0.13 | +0.43% | 1.68M | 13:55:30 | ||
IQVIA Holdings | 226.93 | 230.48 | 222.71 | -0.32 | -0.14% | 297.48K | 13:54:03 | ||
Iron Mountain | 74.70 | 75.63 | 74.43 | -0.45 | -0.60% | 398.28K | 13:55:36 | ||
J&J | 144.43 | 145.65 | 143.13 | -0.34 | -0.23% | 4.56M | 13:55:40 | ||
Jabil Circuit | 130.22 | 132.10 | 129.29 | +0.57 | +0.44% | 244.03K | 13:53:27 | ||
Jack Henry&Associates | 163.97 | 165.08 | 163.75 | -0.70 | -0.42% | 115.03K | 13:54:27 | ||
Jacobs Engineering | 143.37 | 144.76 | 143.20 | +0.40 | +0.28% | 87.33K | 13:51:31 | ||
JB Hunt | 166.95 | 169.37 | 166.25 | -1.18 | -0.70% | 747.64K | 13:54:45 | ||
JM Smucker | 110.48 | 110.90 | 110.01 | +0.68 | +0.62% | 371.38K | 13:54:59 | ||
Johnson Controls | 63.80 | 64.59 | 63.71 | +0.12 | +0.18% | 1.04M | 13:55:23 | ||
JPMorgan | 180.78 | 183.36 | 180.00 | +0.70 | +0.39% | 4.93M | 13:55:19 | ||
Juniper | 36.15 | 36.54 | 36.01 | -0.33 | -0.90% | 3.43M | 13:54:34 | ||
Kellanova | 56.28 | 56.63 | 56.12 | +0.21 | +0.37% | 599.18K | 13:55:09 | ||
Kenvue | 19.48 | 19.51 | 19.26 | +0.20 | +1.06% | 4.42M | 13:55:30 | ||
Keurig Dr Pepper | 30.85 | 31.15 | 30.80 | -0.03 | -0.10% | 3.21M | 13:55:41 | ||
KeyCorp | 14.24 | 14.81 | 14.11 | -0.19 | -1.32% | 19.43M | 13:55:29 | ||
Keysight Technologies | 147.00 | 149.64 | 146.85 | -2.93 | -1.95% | 385.24K | 13:54:15 | ||
Kimberly-Clark | 125.19 | 126.57 | 124.93 | -0.77 | -0.61% | 942.46K | 13:55:35 | ||
Kimco Realty | 17.66 | 17.80 | 17.58 | +0.06 | +0.34% | 2.60M | 13:55:36 | ||
Kinder Morgan | 18.20 | 18.35 | 17.95 | +0.44 | +2.48% | 16.26M | 13:55:30 | ||
KLA Corp | 646.49 | 658.41 | 645.71 | -12.49 | -1.90% | 296.11K | 13:55:00 | ||
Kraft Heinz | 36.83 | 37.28 | 36.65 | -0.07 | -0.19% | 3.67M | 13:55:30 | ||
Kroger | 55.39 | 55.69 | 55.19 | +0.13 | +0.24% | 1.34M | 13:55:25 | ||
L3Harris Technologies | 202.70 | 203.88 | 201.82 | +1.30 | +0.65% | 300.39K | 13:55:15 | ||
Laboratory America | 198.72 | 200.20 | 198.24 | -1.25 | -0.63% | 275.81K | 13:55:23 | ||
Lam Research | 889.43 | 909.33 | 888.98 | -22.83 | -2.50% | 1.05M | 13:55:35 | ||
Lamb Weston Holdings | 79.83 | 80.77 | 79.14 | -0.53 | -0.66% | 1.42M | 13:55:38 | ||
Las Vegas Sands | 45.64 | 48.21 | 45.44 | -4.59 | -9.14% | 15.42M | 13:55:37 | ||
Leidos | 123.72 | 125.21 | 123.60 | -0.64 | -0.51% | 276.63K | 13:52:30 | ||
Lennar | 152.92 | 156.99 | 152.65 | +1.04 | +0.68% | 1.58M | 13:55:11 | ||
Linde PLC | 447.15 | 451.19 | 446.80 | +0.36 | +0.08% | 474.01K | 13:55:37 | ||
Live Nation Entertainment | 90.24 | 91.88 | 90.15 | -1.58 | -1.72% | 1.57M | 13:54:49 | ||
LKQ | 48.55 | 48.94 | 48.21 | +0.64 | +1.34% | 727.91K | 13:55:35 | ||
Lockheed Martin | 454.65 | 458.01 | 454.27 | -1.40 | -0.31% | 308.19K | 13:54:14 | ||
Loews | 73.67 | 74.26 | 73.65 | +0.53 | +0.72% | 242.54K | 13:55:18 | ||
Lowe’s | 228.07 | 232.29 | 227.77 | -0.79 | -0.35% | 788.86K | 13:55:19 | ||
Lululemon Athletica | 347.40 | 352.10 | 344.31 | +2.55 | +0.74% | 1.12M | 13:55:35 | ||
LyondellBasell Industries | 99.41 | 100.60 | 99.24 | -0.29 | -0.29% | 618.67K | 13:55:05 | ||
M&T Bank | 138.95 | 140.98 | 138.38 | -0.09 | -0.06% | 278.42K | 13:55:18 | ||
Marathon Oil | 27.52 | 27.86 | 27.46 | -0.15 | -0.56% | 3.81M | 13:55:29 | ||
Marathon Petroleum | 194.47 | 203.06 | 194.16 | -7.99 | -3.95% | 1.57M | 13:55:32 | ||
MarketAxesss | 202.10 | 204.66 | 199.34 | +0.17 | +0.09% | 130.46K | 13:54:35 | ||
Marriott Int | 237.36 | 241.24 | 236.59 | -1.10 | -0.46% | 885.06K | 13:55:35 | ||
Marsh McLennan | 203.08 | 206.42 | 202.78 | +5.46 | +2.76% | 1.70M | 13:55:18 | ||
Martin Marietta Materials | 583.13 | 595.27 | 581.84 | -9.79 | -1.65% | 214.34K | 13:54:50 | ||
Masco | 72.38 | 73.77 | 72.35 | +0.02 | +0.03% | 741.82K | 13:55:32 | ||
Mastercard | 455.22 | 461.91 | 454.34 | -4.94 | -1.07% | 875.96K | 13:54:38 | ||
Match Group | 32.45 | 32.87 | 31.41 | +0.17 | +0.54% | 1.96M | 13:55:25 | ||
McCormick&Co | 72.52 | 72.87 | 72.38 | +0.25 | +0.35% | 513.03K | 13:55:25 | ||
McDonald’s | 269.14 | 271.29 | 268.85 | -0.81 | -0.30% | 1.50M | 13:55:22 | ||
McKesson | 516.36 | 528.20 | 514.88 | -9.56 | -1.82% | 320.10K | 13:54:43 | ||
Medtronic | 78.81 | 79.25 | 78.43 | -0.27 | -0.34% | 3.07M | 13:55:41 | ||
Merck&Co | 124.92 | 125.45 | 124.50 | -0.45 | -0.36% | 2.25M | 13:55:28 | ||
Meta Platforms | 504.40 | 512.21 | 499.04 | +10.23 | +2.07% | 10.76M | 13:55:32 | ||
MetLife | 69.67 | 70.15 | 69.41 | +0.75 | +1.09% | 970.78K | 13:55:26 | ||
Mettler-Toledo | 1,193.76 | 1,206.11 | 1,142.91 | -4.28 | -0.36% | 97.85K | 13:54:00 | ||
MGM | 42.26 | 42.76 | 41.52 | +0.23 | +0.55% | 1.72M | 13:55:25 | ||
Microchip | 84.18 | 85.92 | 83.78 | -0.89 | -1.05% | 1.72M | 13:55:35 | ||
Micron | 112.79 | 117.61 | 111.94 | -3.54 | -3.04% | 18.94M | 13:55:39 | ||
Microsoft | 406.23 | 411.88 | 406.15 | -5.61 | -1.36% | 10.01M | 13:55:39 | ||
Mid-America Apartment | 124.66 | 125.69 | 124.00 | -0.14 | -0.12% | 477.48K | 13:55:07 | ||
Moderna | 102.50 | 103.50 | 99.90 | -0.94 | -0.91% | 943.97K | 13:55:01 | ||
Mohawk Industries | 107.82 | 110.18 | 107.72 | -0.45 | -0.42% | 251.86K | 13:52:55 | ||
Molina Healthcare | 364.14 | 366.65 | 361.86 | +4.29 | +1.19% | 156.52K | 13:54:26 | ||
Molson Coors Brewing B | 63.57 | 64.32 | 63.55 | +0.03 | +0.05% | 530.60K | 13:55:36 | ||
Mondelez | 66.86 | 66.96 | 66.55 | +0.35 | +0.53% | 3.31M | 13:55:35 | ||
Monolithic | 621.73 | 633.90 | 621.07 | -15.99 | -2.51% | 224.09K | 13:55:08 | ||
Monster Beverage | 53.30 | 54.44 | 53.21 | -0.94 | -1.74% | 1.98M | 13:55:39 | ||
Moody’s | 372.95 | 379.84 | 369.42 | -2.46 | -0.66% | 371.61K | 13:54:38 | ||
Morgan Stanley | 90.17 | 91.11 | 89.74 | +0.10 | +0.11% | 3.00M | 13:55:22 | ||
Mosaic | 30.50 | 30.86 | 30.41 | +0.20 | +0.68% | 1.29M | 13:55:38 | ||
Motorola | 337.79 | 341.88 | 337.32 | -2.72 | -0.80% | 169.89K | 13:55:26 | ||
MSCI | 500.84 | 516.18 | 499.77 | -10.99 | -2.15% | 1.02M | 13:55:20 | ||
Nasdaq Inc | 60.01 | 60.50 | 59.89 | 0.00 | 0.00% | 1.03M | 13:55:25 | ||
NetApp | 100.02 | 101.89 | 99.94 | -0.89 | -0.88% | 411.52K | 13:55:42 | ||
Netflix | 608.22 | 619.80 | 605.87 | -5.47 | -0.89% | 2.76M | 13:55:25 | ||
Newmont Goldcorp | 38.58 | 39.20 | 38.25 | +0.02 | +0.06% | 3.86M | 13:55:35 | ||
News Corp | 24.82 | 25.37 | 24.81 | -0.13 | -0.52% | 203.94K | 13:55:08 | ||
News Corp A | 24.05 | 24.35 | 24.03 | -0.10 | -0.41% | 434.10K | 13:55:30 | ||
NextEra Energy | 64.17 | 64.19 | 63.13 | +0.38 | +0.60% | 5.21M | 13:55:35 | ||
Nike | 94.71 | 95.65 | 94.53 | -0.13 | -0.14% | 4.28M | 13:55:38 | ||
NiSource | 27.27 | 27.35 | 27.05 | +0.12 | +0.42% | 1.42M | 13:55:35 | ||
Nordson | 259.64 | 262.65 | 259.04 | -1.15 | -0.44% | 45.47K | 13:46:17 | ||
Norfolk Southern | 243.02 | 244.12 | 239.93 | +3.68 | +1.54% | 396.15K | 13:55:27 | ||
Northern Trust | 81.07 | 82.08 | 80.91 | -0.16 | -0.20% | 605.66K | 13:55:36 | ||
Northrop Grumman | 452.59 | 456.70 | 450.22 | +0.54 | +0.12% | 278.85K | 13:55:15 | ||
Norwegian Cruise Line | 18.23 | 18.64 | 18.03 | +0.20 | +1.14% | 5.33M | 13:55:20 | ||
NRG | 70.91 | 74.07 | 70.90 | -2.51 | -3.42% | 1.26M | 13:55:35 | ||
Nucor | 189.42 | 193.63 | 189.29 | -3.36 | -1.74% | 367.72K | 13:54:59 | ||
NVIDIA | 844.24 | 861.90 | 824.02 | +3.89 | +0.46% | 34.38M | 13:55:43 | ||
NVR | 7,739.2 | 7,859.0 | 7,730.0 | +69.3 | +0.90% | 11.41K | 13:55:24 | ||
NXP | 218.67 | 223.38 | 218.05 | -8.25 | -3.64% | 1.69M | 13:55:35 | ||
Occidental | 65.89 | 66.38 | 65.76 | -0.09 | -0.14% | 4.34M | 13:55:35 | ||
Old Dominion Freight Line | 210.47 | 213.33 | 210.27 | -0.34 | -0.16% | 441.01K | 13:55:30 | ||
Omnicom | 92.06 | 93.36 | 91.70 | -0.39 | -0.42% | 609.86K | 13:55:18 | ||
ON Semiconductor | 62.81 | 63.77 | 61.51 | -1.65 | -2.57% | 4.35M | 13:55:30 | ||
ONEOK | 77.72 | 78.21 | 77.38 | +0.04 | +0.05% | 912.00K | 13:55:25 | ||
Oracle | 116.59 | 118.60 | 116.32 | -2.08 | -1.75% | 3.01M | 13:55:22 | ||
Otis Worldwide | 95.36 | 96.29 | 95.25 | +0.40 | +0.42% | 871.91K | 13:55:31 | ||
O’Reilly Automotive | 1,102.00 | 1,112.37 | 1,095.07 | +7.20 | +0.66% | 136.74K | 13:49:31 | ||
PACCAR | 114.31 | 116.87 | 114.16 | -1.62 | -1.40% | 931.42K | 13:55:40 | ||
Packaging America | 177.88 | 179.35 | 177.71 | -0.63 | -0.35% | 206.44K | 13:55:06 | ||
Palo Alto Networks | 280.37 | 284.30 | 276.33 | +3.04 | +1.10% | 1.96M | 13:55:00 | ||
Paramount Global B | 11.05 | 11.18 | 10.77 | +0.24 | +2.27% | 5.79M | 13:55:42 | ||
Parker-Hannifin | 540.16 | 547.93 | 540.12 | -0.41 | -0.08% | 132.94K | 13:53:44 | ||
Paychex | 118.65 | 119.78 | 118.46 | -0.49 | -0.41% | 1.09M | 13:55:08 | ||
Paycom Soft | 186.21 | 188.54 | 185.84 | -0.65 | -0.35% | 284.19K | 13:55:25 | ||
PayPal | 62.19 | 64.02 | 62.14 | -1.08 | -1.70% | 5.49M | 13:55:21 | ||
Pentair | 78.57 | 79.52 | 78.50 | -0.38 | -0.48% | 446.40K | 13:55:03 | ||
PepsiCo | 170.95 | 171.76 | 170.10 | +1.47 | +0.87% | 2.05M | 13:55:28 | ||
Pfizer | 25.29 | 25.46 | 25.23 | -0.14 | -0.53% | 22.73M | 13:55:33 | ||
PG E | 16.50 | 16.59 | 16.42 | +0.06 | +0.33% | 4.92M | 13:55:12 | ||
Philip Morris | 90.96 | 91.19 | 90.65 | +0.38 | +0.42% | 1.89M | 13:55:38 | ||
Phillips 66 | 152.82 | 157.87 | 152.77 | -4.43 | -2.82% | 1.21M | 13:55:23 | ||
Pinnacle West | 72.65 | 72.66 | 71.99 | +0.68 | +0.94% | 235.18K | 13:55:19 | ||
Pioneer Natural | 268.26 | 270.01 | 267.43 | +0.47 | +0.18% | 436.19K | 13:55:18 | ||
PNC Financial | 147.06 | 149.12 | 146.89 | -0.19 | -0.13% | 476.49K | 13:54:56 | ||
Pool | 363.94 | 369.36 | 363.27 | -0.21 | -0.06% | 113.44K | 13:54:16 | ||
PPG Industries | 134.54 | 136.39 | 134.45 | -0.41 | -0.31% | 776.04K | 13:55:18 | ||
PPL | 26.52 | 26.56 | 26.36 | +0.10 | +0.36% | 1.25M | 13:55:21 | ||
Principal Financial | 78.99 | 79.79 | 78.81 | +0.51 | +0.65% | 280.60K | 13:55:05 | ||
Procter&Gamble | 156.56 | 156.98 | 155.96 | +0.60 | +0.39% | 3.41M | 13:55:27 | ||
Progressive | 208.94 | 210.05 | 208.02 | -0.17 | -0.08% | 1.12M | 13:55:00 | ||
Prologis | 104.30 | 106.29 | 103.61 | -2.19 | -2.06% | 3.31M | 13:55:31 | ||
Prudential Financial | 108.05 | 108.90 | 107.66 | +0.70 | +0.65% | 440.31K | 13:55:20 | ||
PTC | 173.96 | 178.31 | 173.90 | -3.53 | -1.99% | 353.10K | 13:54:05 | ||
Public Service Enterprise | 65.00 | 65.50 | 64.81 | -0.03 | -0.05% | 651.22K | 13:55:18 | ||
Public Storage | 260.19 | 262.95 | 258.90 | -1.62 | -0.62% | 305.65K | 13:55:22 | ||
PulteGroup | 106.98 | 109.66 | 106.78 | +0.83 | +0.78% | 789.95K | 13:55:29 | ||
Qorvo Inc | 108.68 | 110.06 | 107.79 | -1.27 | -1.16% | 435.30K | 13:55:35 | ||
Qualcomm | 161.08 | 164.10 | 159.86 | -3.24 | -1.97% | 4.05M | 13:55:39 | ||
Quanta Services | 245.94 | 251.61 | 244.85 | -0.02 | -0.01% | 487.25K | 13:54:20 | ||
Quest Diagnostics | 125.71 | 127.32 | 125.55 | -1.27 | -1.00% | 331.49K | 13:55:06 | ||
Ralph Lauren A | 157.32 | 159.82 | 157.00 | -1.93 | -1.21% | 383.17K | 13:55:17 | ||
Raymond James Financial | 121.94 | 123.44 | 121.71 | 0.00 | 0.00% | 449.62K | 13:55:00 | ||
Realty Income | 51.66 | 51.68 | 51.13 | +0.38 | +0.73% | 2.64M | 13:55:30 | ||
Regency Centers | 57.57 | 57.93 | 56.94 | +0.28 | +0.49% | 375.39K | 13:55:19 | ||
Regeneron Pharma | 897.01 | 908.81 | 892.15 | -4.18 | -0.46% | 200.44K | 13:54:13 | ||
Regions Financial | 19.00 | 19.18 | 18.83 | +0.14 | +0.72% | 4.33M | 13:55:38 | ||
Republic Services | 188.54 | 189.83 | 188.18 | -0.41 | -0.22% | 647.37K | 13:55:08 | ||
ResMed | 177.09 | 179.79 | 176.33 | +3.26 | +1.87% | 875.55K | 13:55:33 | ||
Revvity | 99.92 | 100.49 | 97.32 | -0.56 | -0.56% | 385.53K | 13:54:16 | ||
Robert Half | 69.96 | 71.13 | 69.48 | +0.65 | +0.94% | 690.25K | 13:55:38 | ||
Rockwell Automation | 274.03 | 281.57 | 274.00 | -4.62 | -1.66% | 496.55K | 13:55:30 | ||
Rollins | 42.48 | 42.95 | 41.73 | -0.53 | -1.23% | 968.71K | 13:54:27 | ||
Roper Technologies | 528.34 | 531.55 | 527.04 | +1.87 | +0.36% | 157.23K | 13:54:17 | ||
Ross Stores | 132.00 | 134.10 | 131.99 | -0.79 | -0.59% | 604.61K | 13:55:30 | ||
Royal Caribbean Cruises | 128.07 | 130.62 | 127.40 | +0.10 | +0.08% | 993.79K | 13:55:24 | ||
Rtx Corp | 101.09 | 101.90 | 100.51 | +0.34 | +0.34% | 2.28M | 13:55:22 | ||
S&P Global | 411.15 | 415.75 | 408.39 | -0.95 | -0.23% | 480.10K | 13:55:24 | ||
Salesforce Inc | 270.02 | 276.60 | 269.75 | -6.30 | -2.28% | 2.91M | 13:55:23 | ||
SBA Communications | 195.93 | 197.89 | 193.94 | -0.29 | -0.15% | 286.81K | 13:55:39 | ||
Schlumberger | 51.05 | 51.77 | 50.88 | +0.24 | +0.47% | 4.05M | 13:55:39 | ||
Seagate | 83.73 | 85.18 | 83.38 | -0.47 | -0.56% | 913.89K | 13:55:35 | ||
Sempra Energy | 67.89 | 68.28 | 67.55 | -0.05 | -0.07% | 1.16M | 13:55:38 | ||
ServiceNow Inc | 730.91 | 740.14 | 727.90 | -5.54 | -0.75% | 374.35K | 13:54:07 | ||
Sherwin-Williams | 308.74 | 313.24 | 308.32 | -1.42 | -0.46% | 516.61K | 13:55:18 | ||
Simon Property | 140.65 | 142.06 | 140.32 | -0.29 | -0.21% | 352.20K | 13:55:25 | ||
Skyworks | 97.90 | 98.98 | 97.04 | -0.57 | -0.58% | 846.88K | 13:55:42 | ||
Snap-On | 263.01 | 275.00 | 263.01 | -20.49 | -7.23% | 565.61K | 13:54:33 | ||
Southern | 70.24 | 70.25 | 69.43 | +0.44 | +0.63% | 2.35M | 13:55:35 | ||
Southwest Airlines | 29.34 | 29.51 | 28.89 | +0.56 | +1.93% | 4.80M | 13:55:29 | ||
Stanley Black Decker | 89.37 | 90.52 | 88.50 | +0.04 | +0.04% | 502.02K | 13:55:20 | ||
Starbucks | 86.93 | 87.12 | 86.06 | +0.72 | +0.84% | 5.50M | 13:55:38 | ||
State Street | 72.77 | 73.67 | 72.63 | -0.04 | -0.05% | 725.37K | 13:55:16 | ||
Steel Dynamics | 135.81 | 140.00 | 135.26 | -3.12 | -2.25% | 663.57K | 13:55:30 | ||
STERIS | 200.51 | 201.74 | 198.22 | +0.27 | +0.13% | 257.82K | 13:53:50 | ||
Stryker | 328.70 | 337.03 | 327.39 | -7.33 | -2.18% | 970.63K | 13:55:33 | ||
Super Micro Computer | 940.53 | 972.99 | 917.46 | -19.55 | -2.04% | 3.10M | 13:55:16 | ||
Synchrony Financial | 40.73 | 41.30 | 39.85 | +1.05 | +2.65% | 2.04M | 13:55:25 | ||
Synopsys | 519.55 | 530.00 | 517.06 | -8.03 | -1.52% | 664.98K | 13:54:17 | ||
Sysco | 75.55 | 76.04 | 75.44 | +0.10 | +0.14% | 765.23K | 13:55:20 | ||
T Rowe | 109.27 | 111.75 | 108.71 | -2.12 | -1.90% | 1.32M | 13:55:20 | ||
T-Mobile US | 160.35 | 161.51 | 160.06 | +0.26 | +0.16% | 1.51M | 13:55:35 | ||
Take-Two | 141.56 | 143.80 | 141.41 | -1.61 | -1.12% | 549.27K | 13:55:08 | ||
Tapestry | 40.41 | 41.06 | 40.40 | -0.07 | -0.19% | 1.17M | 13:55:08 | ||
Targa Resources | 111.89 | 112.88 | 111.59 | -0.34 | -0.30% | 826.59K | 13:54:37 | ||
Target | 166.41 | 167.53 | 165.10 | +1.94 | +1.18% | 1.71M | 13:55:26 | ||
TE Connectivity | 141.03 | 142.65 | 140.62 | -0.45 | -0.32% | 738.37K | 13:55:29 | ||
Teledyne Technologies | 397.69 | 403.48 | 397.53 | -2.58 | -0.64% | 64.33K | 13:54:15 | ||
Teleflex | 208.26 | 209.93 | 207.34 | -0.04 | -0.02% | 69.42K | 13:55:08 | ||
Teradyne | 100.38 | 102.52 | 100.29 | -1.69 | -1.66% | 809.73K | 13:55:35 | ||
Tesla | 149.78 | 152.20 | 148.70 | -5.67 | -3.65% | 71.16M | 13:55:34 | ||
Texas Instruments | 163.51 | 164.68 | 161.57 | -2.19 | -1.32% | 2.54M | 13:55:41 | ||
Textron | 92.65 | 93.50 | 92.27 | +0.44 | +0.48% | 293.86K | 13:54:59 | ||
The AES | 16.34 | 16.50 | 16.15 | +0.20 | +1.23% | 2.97M | 13:55:21 | ||
Thermo Fisher Scientific | 541.01 | 544.69 | 529.64 | -6.24 | -1.14% | 1.29M | 13:54:23 | ||
TJX | 92.71 | 93.70 | 92.67 | -0.42 | -0.45% | 1.40M | 13:55:35 | ||
Tractor Supply | 246.83 | 250.15 | 246.44 | -0.56 | -0.23% | 355.10K | 13:55:20 | ||
Trane Technologies | 290.56 | 295.32 | 290.45 | -2.53 | -0.86% | 276.83K | 13:55:30 | ||
Transdigm | 1,216.71 | 1,237.39 | 1,216.71 | -8.99 | -0.73% | 89.72K | 13:52:21 | ||
Travelers | 207.74 | 211.77 | 207.62 | +1.16 | +0.56% | 933.29K | 13:55:00 | ||
Trimble | 57.94 | 58.69 | 57.88 | -0.55 | -0.94% | 362.92K | 13:54:16 | ||
Truist Financial Corp | 35.56 | 35.97 | 35.46 | -0.10 | -0.28% | 3.01M | 13:55:30 | ||
Tyler Technologies | 401.45 | 405.47 | 399.77 | -1.39 | -0.35% | 65.56K | 13:49:34 | ||
Tyson Foods | 58.71 | 58.90 | 58.50 | +0.13 | +0.22% | 474.40K | 13:55:27 | ||
U.S. Bancorp | 39.58 | 40.15 | 39.19 | +0.06 | +0.14% | 4.52M | 13:55:41 | ||
Uber Tech | 70.97 | 72.86 | 70.89 | -0.96 | -1.34% | 14.56M | 13:55:19 | ||
UDR | 35.79 | 35.89 | 35.14 | +0.45 | +1.28% | 1.79M | 13:55:34 | ||
Ulta Beauty | 425.73 | 428.82 | 416.58 | +1.18 | +0.28% | 509.11K | 13:54:52 | ||
Union Pacific | 229.59 | 231.37 | 229.12 | +0.37 | +0.16% | 769.60K | 13:55:18 | ||
United Airlines Holdings | 50.83 | 51.78 | 49.20 | +2.09 | +4.29% | 26.41M | 13:55:33 | ||
United Parcel Service | 142.04 | 143.31 | 141.88 | -0.20 | -0.14% | 1.52M | 13:55:30 | ||
United Rentals | 634.61 | 648.93 | 634.60 | -1.62 | -0.25% | 277.09K | 13:54:54 | ||
UnitedHealth | 495.09 | 502.00 | 485.97 | +16.10 | +3.36% | 5.11M | 13:55:18 | ||
Universal Health Services | 154.10 | 157.00 | 152.70 | -5.93 | -3.71% | 549.15K | 13:55:20 | ||
Valero Energy | 161.34 | 168.00 | 161.24 | -5.94 | -3.55% | 1.63M | 13:55:22 | ||
Ventas | 42.49 | 42.83 | 42.06 | +0.26 | +0.63% | 721.62K | 13:55:12 | ||
Veralto | 88.86 | 90.64 | 88.74 | -1.68 | -1.86% | 1.13M | 13:55:26 | ||
VeriSign | 182.27 | 184.33 | 181.96 | +0.70 | +0.39% | 268.97K | 13:55:20 | ||
Verisk | 222.90 | 225.07 | 222.69 | +0.65 | +0.29% | 276.46K | 13:54:52 | ||
Verizon | 39.84 | 40.06 | 39.72 | +0.07 | +0.16% | 9.10M | 13:55:32 | ||
Vertex | 393.35 | 394.96 | 391.02 | +0.24 | +0.06% | 401.90K | 13:55:18 | ||
VF | 12.64 | 12.74 | 12.22 | +0.39 | +3.18% | 3.17M | 13:55:35 | ||
Viatris | 11.09 | 11.25 | 11.07 | -0.01 | -0.09% | 1.28M | 13:55:41 | ||
VICI Properties | 27.43 | 27.51 | 27.15 | +0.23 | +0.85% | 2.22M | 13:55:30 | ||
Visa A | 270.83 | 273.13 | 270.17 | -1.86 | -0.68% | 1.53M | 13:55:28 | ||
Vulcan Materials | 254.62 | 259.74 | 254.34 | -3.64 | -1.41% | 226.81K | 13:54:16 | ||
Walgreens Boots | 17.57 | 17.73 | 17.52 | -0.07 | -0.37% | 3.45M | 13:55:34 | ||
Walmart | 59.40 | 59.94 | 59.31 | -0.26 | -0.43% | 4.97M | 13:55:37 | ||
Walt Disney | 112.89 | 114.24 | 112.71 | -0.05 | -0.04% | 2.88M | 13:55:30 | ||
Warner Bros Discovery | 8.34 | 8.39 | 8.19 | +0.10 | +1.28% | 12.96M | 13:55:36 | ||
Waste Management | 204.76 | 206.05 | 204.52 | -1.39 | -0.67% | 423.61K | 13:55:31 | ||
Waters | 296.38 | 300.40 | 288.94 | -7.80 | -2.56% | 381.29K | 13:53:58 | ||
WEC Energy | 79.78 | 79.85 | 79.29 | +0.15 | +0.19% | 451.55K | 13:55:24 | ||
Wells Fargo&Co | 58.63 | 59.13 | 57.22 | +1.45 | +2.54% | 13.82M | 13:55:28 | ||
Welltower | 90.12 | 90.30 | 89.38 | +0.42 | +0.47% | 640.68K | 13:55:30 | ||
West Pharmaceutical Services | 375.58 | 380.63 | 372.41 | -1.78 | -0.47% | 155.51K | 13:52:20 | ||
Western Digital | 68.54 | 70.72 | 68.54 | -1.63 | -2.32% | 2.46M | 13:55:37 | ||
Westinghouse Air Brake | 144.14 | 145.57 | 144.03 | -0.41 | -0.28% | 300.19K | 13:55:18 | ||
WestRock Co | 47.37 | 48.01 | 47.37 | +0.14 | +0.30% | 843.76K | 13:55:31 | ||
Weyerhaeuser | 31.53 | 31.88 | 31.43 | +0.01 | +0.03% | 1.40M | 13:55:30 | ||
Williams | 37.73 | 37.79 | 37.28 | +0.04 | +0.12% | 3.84M | 13:55:21 | ||
Willis Towers Watson | 262.89 | 264.54 | 260.98 | +3.62 | +1.40% | 183.64K | 13:52:18 | ||
WR Berkley | 80.66 | 81.75 | 80.64 | -0.05 | -0.06% | 375.72K | 13:55:38 | ||
WW Grainger | 941.50 | 953.76 | 941.32 | -8.43 | -0.89% | 76.59K | 13:44:46 | ||
Wynn Resorts | 95.88 | 97.99 | 95.88 | -1.60 | -1.64% | 868.52K | 13:54:48 | ||
Xcel Energy | 53.49 | 53.77 | 53.10 | +0.30 | +0.56% | 1.50M | 13:55:33 | ||
Xylem | 127.33 | 128.46 | 126.94 | +1.11 | +0.88% | 458.94K | 13:55:41 | ||
Yum! Brands | 137.51 | 138.27 | 137.16 | -0.32 | -0.23% | 632.55K | 13:55:27 | ||
Zebra | 272.71 | 277.03 | 271.85 | -3.43 | -1.24% | 162.09K | 13:52:01 | ||
Zimmer Biomet | 119.25 | 121.45 | 118.89 | -2.05 | -1.69% | 698.83K | 13:55:19 | ||
Zoetis Inc | 151.72 | 153.67 | 151.25 | +0.21 | +0.14% | 2.95M | 13:55:38 |
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
I feel that this comment is:
Thank You!
Your report has been sent to our moderators for review