Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 100.08 | 101.20 | 99.80 | +0.45 | +0.45% | 2.96M | 15:59:59 | ||
Abbott Labs | 104.01 | 105.13 | 103.36 | -0.76 | -0.73% | 6.53M | 15:59:59 | ||
AbbVie | 161.55 | 162.20 | 159.71 | +0.27 | +0.17% | 2.78M | 16:00:00 | ||
Accenture | 306.95 | 312.29 | 306.22 | -0.46 | -0.15% | 1.81M | 15:59:59 | ||
Adobe | 475.95 | 481.80 | 466.48 | -7.16 | -1.48% | 3.63M | 15:59:59 | ||
ADP | 245.50 | 249.34 | 244.50 | -2.30 | -0.93% | 1.22M | 15:59:59 | ||
Aflac | 86.30 | 86.58 | 85.54 | +0.43 | +0.50% | 1.55M | 15:59:59 | ||
Agilent Technologies | 151.28 | 151.54 | 148.38 | +3.52 | +2.38% | 1.68M | 15:59:59 | ||
AIG | 79.44 | 79.61 | 78.82 | +0.45 | +0.57% | 2.51M | 15:59:59 | ||
Air Products | 248.56 | 252.19 | 248.37 | -1.70 | -0.68% | 1.11M | 15:59:59 | ||
Airbnb | 146.70 | 149.40 | 146.31 | -2.43 | -1.63% | 4.15M | 16:00:59 | ||
Akamai | 93.13 | 94.60 | 92.06 | -1.19 | -1.26% | 2.49M | 15:59:59 | ||
Albemarle | 135.46 | 137.00 | 132.87 | +3.95 | +3.00% | 2.09M | 16:00:00 | ||
Alexandria RE | 124.01 | 124.32 | 122.05 | +3.29 | +2.73% | 651.95K | 16:00:00 | ||
Align | 278.08 | 281.27 | 273.69 | +5.34 | +1.96% | 454.98K | 15:59:59 | ||
Allegion PLC | 127.30 | 127.61 | 126.32 | +1.59 | +1.26% | 368.00K | 16:00:00 | ||
Alliant Energy | 51.36 | 51.74 | 51.11 | +0.02 | +0.04% | 1.39M | 15:59:59 | ||
Allstate | 169.08 | 170.86 | 168.65 | -0.80 | -0.47% | 1.01M | 15:59:59 | ||
Alphabet A | 170.34 | 171.25 | 168.80 | +1.20 | +0.71% | 24.54M | 16:00:59 | ||
Alphabet C | 171.93 | 172.78 | 170.42 | +1.03 | +0.60% | 18.65M | 16:00:59 | ||
Altria | 45.50 | 45.55 | 45.04 | +0.46 | +1.02% | 9.30M | 15:59:59 | ||
Amazon.com | 187.07 | 187.72 | 183.45 | +0.50 | +0.27% | 38.52M | 16:00:59 | ||
Amcor PLC | 10.44 | 10.46 | 10.35 | +0.07 | +0.63% | 4.48M | 16:00:00 | ||
AMD | 153.16 | 153.49 | 148.78 | +2.60 | +1.73% | 31.70M | 16:00:59 | ||
Ameren | 74.88 | 75.07 | 74.26 | +0.41 | +0.55% | 2.93M | 15:59:59 | ||
American Airlines | 15.19 | 15.36 | 15.07 | +0.26 | +1.74% | 27.67M | 16:00:59 | ||
American Electric Power | 90.79 | 92.02 | 90.38 | -0.73 | -0.80% | 2.47M | 15:59:59 | ||
American Express | 241.53 | 242.09 | 238.10 | +2.88 | +1.21% | 2.39M | 15:59:59 | ||
American Tower | 186.96 | 187.61 | 185.40 | +1.96 | +1.06% | 1.94M | 15:59:59 | ||
American Water Works | 133.12 | 135.00 | 132.86 | -0.66 | -0.49% | 806.11K | 16:00:00 | ||
Ameriprise Financial | 435.33 | 436.34 | 432.00 | +3.39 | +0.78% | 238.58K | 15:59:59 | ||
Ametek | 168.47 | 170.95 | 168.30 | -1.63 | -0.96% | 1.38M | 16:00:00 | ||
Amgen | 311.41 | 312.40 | 307.47 | +2.96 | +0.96% | 1.63M | 16:00:59 | ||
Amphenol | 128.56 | 128.68 | 126.76 | +1.40 | +1.10% | 2.38M | 15:59:59 | ||
Analog Devices | 211.94 | 212.42 | 206.71 | +3.56 | +1.71% | 2.68M | 15:59:59 | ||
ANSYS | 325.86 | 329.48 | 323.92 | -2.34 | -0.71% | 484.99K | 15:59:59 | ||
AO Smith | 86.37 | 86.74 | 86.13 | +0.31 | +0.36% | 367.74K | 16:00:00 | ||
Aon | 287.92 | 288.64 | 286.13 | -0.66 | -0.23% | 886.42K | 15:59:59 | ||
APA Corp | 30.17 | 30.42 | 29.94 | -0.03 | -0.10% | 4.26M | 15:59:59 | ||
Apple | 187.43 | 188.30 | 186.29 | +1.15 | +0.62% | 50.46M | 16:00:59 | ||
Applied Materials | 209.82 | 210.10 | 204.71 | +3.19 | +1.54% | 3.29M | 15:59:59 | ||
Aptiv | 82.83 | 84.40 | 82.56 | +0.09 | +0.11% | 1.26M | 16:00:00 | ||
Arch Capital | 97.90 | 98.31 | 97.29 | -0.01 | -0.01% | 1.13M | 15:59:59 | ||
Archer-Daniels-Midland | 61.67 | 62.98 | 61.32 | -0.96 | -1.53% | 3.96M | 15:59:59 | ||
Arista Networks | 313.50 | 313.99 | 307.00 | +3.63 | +1.17% | 1.82M | 16:00:00 | ||
Arthur J Gallagher | 250.78 | 251.09 | 247.47 | +1.28 | +0.51% | 607.86K | 16:00:00 | ||
Assurant | 177.33 | 178.31 | 176.20 | +0.98 | +0.56% | 327.37K | 15:59:59 | ||
AT&T | 17.30 | 17.34 | 17.22 | +0.04 | +0.23% | 21.21M | 15:59:59 | ||
Atmos Energy | 117.30 | 117.64 | 116.56 | +0.97 | +0.83% | 874.32K | 16:00:00 | ||
Autodesk | 215.83 | 217.06 | 214.82 | -0.82 | -0.38% | 1.86M | 16:00:59 | ||
AutoZone | 2,921.43 | 2,950.69 | 2,912.27 | -16.49 | -0.56% | 168.13K | 15:59:59 | ||
AvalonBay | 197.49 | 198.90 | 196.76 | +0.50 | +0.25% | 485.64K | 15:59:59 | ||
Avery Dennison | 225.74 | 226.04 | 224.01 | +0.67 | +0.30% | 326.97K | 15:59:59 | ||
Axon Enterprise | 296.46 | 299.01 | 290.66 | -3.77 | -1.26% | 952.73K | 15:59:59 | ||
Baker Hughes | 32.63 | 32.78 | 32.38 | +0.22 | +0.68% | 3.28M | 15:59:59 | ||
Ball | 70.04 | 70.15 | 69.25 | +0.77 | +1.11% | 1.48M | 16:00:00 | ||
Bank of America | 38.49 | 38.79 | 38.37 | +0.28 | +0.73% | 27.46M | 15:59:59 | ||
Bank of NY Mellon | 58.35 | 58.45 | 57.82 | +0.50 | +0.86% | 2.88M | 15:59:59 | ||
Bath & Body Works | 48.68 | 49.47 | 48.06 | +0.86 | +1.80% | 2.15M | 15:59:59 | ||
Baxter | 35.24 | 35.76 | 34.94 | -0.19 | -0.54% | 4.45M | 15:59:59 | ||
Becton Dickinson | 235.00 | 238.95 | 234.37 | -1.95 | -0.82% | 1.05M | 15:59:59 | ||
Berkshire Hathaway B | 410.24 | 411.56 | 408.17 | -0.98 | -0.24% | 2.64M | 15:59:59 | ||
Best Buy | 74.35 | 76.49 | 74.29 | -0.35 | -0.47% | 2.44M | 15:59:59 | ||
Bio-Rad Labs | 294.01 | 294.85 | 288.00 | +8.57 | +3.00% | 192.71K | 15:59:59 | ||
Bio-Techne | 84.15 | 84.47 | 82.07 | +2.18 | +2.66% | 926.74K | 15:59:59 | ||
Biogen | 226.88 | 227.30 | 222.01 | +1.54 | +0.68% | 1.11M | 15:59:59 | ||
BlackRock | 802.96 | 803.31 | 792.17 | +12.63 | +1.60% | 487.99K | 15:59:59 | ||
Blackstone | 125.97 | 126.14 | 122.69 | +3.84 | +3.14% | 2.76M | 15:59:59 | ||
Boeing | 180.76 | 183.66 | 179.63 | +2.32 | +1.30% | 4.61M | 15:59:59 | ||
Booking | 3,772.85 | 3,778.67 | 3,729.00 | +27.85 | +0.74% | 197.02K | 15:59:59 | ||
BorgWarner | 37.59 | 38.22 | 37.31 | -0.03 | -0.08% | 1.84M | 15:59:59 | ||
Boston Properties | 64.05 | 64.55 | 63.53 | +1.30 | +2.07% | 1.23M | 15:59:59 | ||
Boston Scientific | 73.49 | 73.64 | 72.31 | +0.68 | +0.93% | 4.87M | 15:59:59 | ||
Bristol-Myers Squibb | 44.71 | 45.72 | 44.53 | -0.35 | -0.78% | 13.23M | 15:59:59 | ||
Broadcom | 1,380.03 | 1,381.99 | 1,325.80 | +42.52 | +3.18% | 1.90M | 16:00:59 | ||
Broadridge | 199.82 | 200.74 | 198.02 | +2.02 | +1.02% | 477.58K | 16:00:00 | ||
Brown Forman | 48.82 | 49.54 | 48.12 | -0.30 | -0.61% | 1.34M | 15:59:59 | ||
Brown&Brown | 88.44 | 88.51 | 87.07 | +0.97 | +1.11% | 1.49M | 16:00:00 | ||
Builders FirstSource | 169.71 | 170.23 | 165.12 | +2.34 | +1.40% | 1.67M | 16:00:00 | ||
Bunge | 103.42 | 107.98 | 103.38 | -4.19 | -3.89% | 1.89M | 16:00:00 | ||
Cadence Design | 283.33 | 285.37 | 282.10 | -1.13 | -0.40% | 1.27M | 15:59:59 | ||
Caesars | 36.71 | 36.78 | 35.90 | +0.44 | +1.21% | 2.96M | 15:59:59 | ||
Camden Property | 106.92 | 107.53 | 106.39 | +0.18 | +0.17% | 536.28K | 16:00:00 | ||
Campbell Soup | 46.01 | 46.82 | 46.01 | -0.22 | -0.48% | 2.30M | 15:59:59 | ||
Capital One Financial | 143.08 | 143.75 | 142.14 | +0.88 | +0.62% | 1.67M | 15:59:59 | ||
Cardinal Health | 97.43 | 98.65 | 96.95 | -0.61 | -0.62% | 1.33M | 15:59:59 | ||
CarMax | 75.76 | 77.78 | 75.16 | +0.86 | +1.15% | 2.18M | 15:59:59 | ||
Carnival Corp | 14.52 | 14.76 | 14.41 | -0.04 | -0.27% | 23.50M | 15:59:59 | ||
Carrier Global | 64.92 | 65.30 | 64.52 | +0.59 | +0.92% | 2.90M | 16:00:00 | ||
Catalent Inc | 55.52 | 56.00 | 55.48 | -0.28 | -0.50% | 835.92K | 16:00:00 | ||
Caterpillar | 358.18 | 360.61 | 357.03 | +1.50 | +0.42% | 1.55M | 15:59:59 | ||
Cboe Global | 180.55 | 183.76 | 179.16 | -1.60 | -0.88% | 675.79K | 16:00:00 | ||
CBRE A | 88.72 | 89.71 | 88.45 | +0.59 | +0.67% | 1.35M | 15:59:59 | ||
CDW Corp | 221.58 | 224.26 | 220.40 | -0.47 | -0.21% | 602.91K | 15:59:59 | ||
Celanese | 159.71 | 161.93 | 158.77 | -0.53 | -0.33% | 651.88K | 16:00:00 | ||
Cencora Inc | 221.91 | 223.71 | 220.68 | -1.01 | -0.45% | 1.08M | 16:00:00 | ||
Centene | 76.85 | 77.73 | 76.54 | -0.30 | -0.39% | 3.21M | 16:00:00 | ||
CenterPoint Energy | 29.68 | 29.87 | 29.54 | +0.03 | +0.08% | 3.04M | 15:59:59 | ||
CF Industries | 74.38 | 74.52 | 73.93 | +0.62 | +0.84% | 1.26M | 15:59:59 | ||
CH Robinson | 83.87 | 86.38 | 83.87 | -0.60 | -0.71% | 1.47M | 16:00:59 | ||
Charles River Laboratories | 232.82 | 233.17 | 227.51 | +4.41 | +1.93% | 501.32K | 15:59:59 | ||
Charles Schwab | 77.07 | 77.27 | 74.85 | +2.37 | +3.17% | 9.24M | 15:59:59 | ||
Charter Communications | 278.13 | 283.44 | 274.82 | +3.48 | +1.27% | 972.40K | 15:59:59 | ||
Chevron | 163.61 | 165.20 | 163.02 | -0.92 | -0.56% | 4.87M | 15:59:59 | ||
Chipotle Mexican Grill | 3,176.67 | 3,198.00 | 3,171.42 | -18.73 | -0.59% | 153.49K | 15:59:59 | ||
Chubb | 253.16 | 255.18 | 252.59 | -1.38 | -0.54% | 1.14M | 15:59:59 | ||
Church&Dwight | 106.80 | 106.98 | 105.34 | -0.07 | -0.06% | 931.54K | 16:00:00 | ||
Cigna | 346.42 | 351.15 | 345.65 | -2.72 | -0.78% | 1.66M | 15:59:59 | ||
Cincinnati Financial | 118.21 | 119.04 | 117.82 | -0.12 | -0.10% | 318.64K | 15:59:59 | ||
Cintas | 687.70 | 690.82 | 684.49 | -1.06 | -0.15% | 363.91K | 16:00:59 | ||
Cisco | 48.95 | 49.18 | 48.35 | +0.27 | +0.55% | 17.06M | 15:59:59 | ||
Citigroup | 63.59 | 63.97 | 63.23 | +0.19 | +0.30% | 8.26M | 15:59:59 | ||
Citizens Financial Group Inc | 36.43 | 36.52 | 36.11 | +0.49 | +1.36% | 2.02M | 16:00:00 | ||
Clorox | 138.55 | 141.69 | 137.86 | -2.73 | -1.93% | 1.24M | 15:59:59 | ||
CME Group | 210.80 | 210.99 | 207.01 | +0.88 | +0.42% | 1.65M | 15:59:59 | ||
CMS Energy | 62.39 | 62.87 | 61.93 | -0.01 | -0.01% | 1.36M | 15:59:59 | ||
Coca-Cola | 63.10 | 63.76 | 62.80 | -0.48 | -0.76% | 10.84M | 15:59:59 | ||
Cognizant A | 67.78 | 68.75 | 67.59 | -0.09 | -0.13% | 1.88M | 15:59:59 | ||
Colgate-Palmolive | 94.57 | 94.72 | 93.75 | +0.11 | +0.12% | 3.95M | 15:59:59 | ||
Comcast | 39.70 | 40.06 | 39.59 | 0.00 | 0.00% | 15.41M | 16:00:59 | ||
Comerica | 54.00 | 54.09 | 53.35 | +0.81 | +1.52% | 901.67K | 15:59:59 | ||
Conagra Brands | 31.00 | 31.15 | 30.87 | +0.05 | +0.16% | 2.71M | 15:59:59 | ||
ConocoPhillips | 121.04 | 122.17 | 120.43 | -0.55 | -0.45% | 5.16M | 15:59:59 | ||
Consolidated Edison | 96.64 | 97.43 | 96.02 | -0.17 | -0.18% | 1.71M | 15:59:59 | ||
Constellation Brands A | 253.99 | 259.65 | 251.59 | -4.78 | -1.85% | 1.17M | 15:59:59 | ||
Constellation Energy | 217.74 | 217.91 | 210.77 | +4.15 | +1.94% | 1.62M | 16:00:59 | ||
Cooper | 95.96 | 96.71 | 94.17 | +3.13 | +3.37% | 1.06M | 15:59:59 | ||
Copart | 54.40 | 54.48 | 53.80 | -0.19 | -0.35% | 5.17M | 15:59:59 | ||
Corning | 34.95 | 35.03 | 34.33 | +0.67 | +1.95% | 6.72M | 15:59:59 | ||
Corpay | 283.38 | 288.67 | 279.26 | -4.13 | -1.44% | 625.27K | 16:00:00 | ||
Corteva | 57.53 | 57.94 | 57.21 | +0.23 | +0.40% | 2.71M | 16:00:00 | ||
CoStar | 87.78 | 89.83 | 87.36 | -0.80 | -0.90% | 1.73M | 16:00:59 | ||
Costco | 777.90 | 780.81 | 771.43 | +2.75 | +0.35% | 1.27M | 16:00:59 | ||
Coterra Energy | 28.16 | 28.18 | 27.84 | +0.19 | +0.68% | 3.42M | 16:00:00 | ||
Crown Castle | 101.03 | 101.38 | 100.23 | +0.99 | +0.99% | 1.81M | 16:00:00 | ||
CSX | 33.93 | 34.67 | 33.81 | -0.59 | -1.71% | 13.91M | 15:59:59 | ||
Cummins | 295.18 | 295.98 | 293.18 | +3.73 | +1.28% | 663.87K | 15:59:59 | ||
CVS Health Corp | 56.00 | 57.10 | 55.20 | -0.47 | -0.83% | 15.28M | 15:59:59 | ||
Danaher | 259.26 | 259.79 | 252.53 | +7.65 | +3.04% | 3.07M | 15:59:59 | ||
Darden Restaurants | 148.94 | 151.46 | 148.03 | -0.12 | -0.08% | 1.12M | 15:59:59 | ||
DaVita | 137.01 | 137.14 | 135.71 | +0.42 | +0.31% | 581.53K | 15:59:59 | ||
Dayforce | 62.10 | 62.70 | 61.35 | +0.25 | +0.40% | 1.52M | 16:00:00 | ||
Deckers Outdoor | 881.63 | 886.70 | 856.83 | +30.96 | +3.64% | 307.65K | 16:00:00 | ||
Deere&Company | 412.78 | 417.46 | 410.00 | +4.79 | +1.17% | 1.66M | 15:59:59 | ||
Delta Air Lines | 53.06 | 53.51 | 52.94 | +0.07 | +0.13% | 5.44M | 15:59:59 | ||
Dentsply | 28.12 | 28.57 | 27.77 | -0.06 | -0.21% | 2.39M | 15:59:59 | ||
Devon Energy | 49.83 | 50.13 | 49.54 | -0.07 | -0.14% | 4.15M | 15:59:59 | ||
DexCom | 125.97 | 126.58 | 124.25 | +1.02 | +0.82% | 2.20M | 15:59:59 | ||
Diamondback | 198.05 | 199.92 | 197.06 | -0.75 | -0.38% | 1.47M | 15:59:59 | ||
Digital | 141.81 | 143.82 | 141.26 | -1.27 | -0.89% | 1.50M | 16:00:00 | ||
Discover | 124.40 | 124.93 | 123.78 | +0.23 | +0.19% | 1.04M | 15:59:59 | ||
Dollar General | 140.27 | 140.46 | 138.30 | +2.34 | +1.70% | 1.79M | 16:00:00 | ||
Dollar Tree | 118.88 | 122.54 | 118.58 | -1.32 | -1.10% | 1.82M | 15:59:59 | ||
Dominion Energy | 52.84 | 53.36 | 52.67 | -0.20 | -0.38% | 3.46M | 15:59:59 | ||
Domino’s Pizza Inc | 510.71 | 514.10 | 503.03 | +0.47 | +0.09% | 393.52K | 15:59:59 | ||
Dover | 183.71 | 185.46 | 183.21 | -0.55 | -0.30% | 839.31K | 15:59:59 | ||
Dow | 59.65 | 59.94 | 59.51 | +0.29 | +0.49% | 3.52M | 15:59:59 | ||
DR Horton | 148.00 | 148.38 | 146.41 | +1.14 | +0.78% | 1.91M | 15:59:59 | ||
DTE Energy | 114.78 | 115.93 | 114.17 | -0.53 | -0.46% | 723.59K | 15:59:59 | ||
Duke Energy | 102.31 | 103.26 | 102.23 | -0.58 | -0.56% | 2.15M | 15:59:59 | ||
DuPont De Nemours | 78.35 | 79.15 | 78.13 | -0.52 | -0.66% | 1.75M | 15:59:59 | ||
Eastman Chemical | 100.73 | 101.59 | 100.44 | -0.29 | -0.29% | 659.56K | 15:59:59 | ||
Eaton | 330.45 | 331.37 | 321.97 | +1.94 | +0.59% | 1.58M | 15:59:59 | ||
eBay | 52.10 | 52.49 | 51.60 | +0.11 | +0.21% | 3.47M | 16:00:59 | ||
Ecolab | 231.90 | 232.69 | 230.80 | +0.15 | +0.06% | 860.87K | 15:59:59 | ||
Edison | 74.92 | 75.66 | 74.60 | +0.48 | +0.64% | 1.34M | 15:59:59 | ||
Edwards Lifesciences | 86.46 | 86.56 | 85.16 | +1.76 | +2.08% | 2.12M | 15:59:59 | ||
Electronic Arts | 126.59 | 126.90 | 125.45 | +0.01 | +0.01% | 1.73M | 15:59:59 | ||
Elevance Health | 534.61 | 540.22 | 533.54 | -4.16 | -0.77% | 468.23K | 16:00:00 | ||
Eli Lilly | 763.98 | 764.50 | 751.52 | +6.28 | +0.83% | 1.90M | 15:59:59 | ||
Emerson | 114.35 | 115.01 | 113.97 | -0.47 | -0.41% | 1.50M | 15:59:59 | ||
Enphase | 117.11 | 121.39 | 113.12 | +6.33 | +5.71% | 4.46M | 16:00:59 | ||
Entergy | 111.30 | 112.46 | 111.03 | -0.55 | -0.49% | 1.30M | 15:59:59 | ||
EOG Resources | 129.43 | 130.18 | 128.70 | +0.03 | +0.02% | 2.34M | 15:59:59 | ||
EPAM Systems | 187.08 | 193.90 | 186.52 | -3.64 | -1.91% | 1.18M | 16:00:00 | ||
EQT | 40.71 | 40.74 | 39.81 | +0.92 | +2.31% | 4.52M | 15:59:59 | ||
Equifax | 247.37 | 249.96 | 245.57 | +2.64 | +1.08% | 888.10K | 15:59:59 | ||
Equinix | 789.82 | 796.53 | 772.99 | +12.93 | +1.66% | 713.39K | 15:59:59 | ||
Equity Residential | 67.39 | 67.46 | 66.75 | +0.64 | +0.96% | 1.10M | 15:59:59 | ||
Essex Property | 265.03 | 265.18 | 260.88 | +4.47 | +1.72% | 354.78K | 16:00:00 | ||
Estee Lauder | 134.06 | 136.93 | 133.64 | -0.65 | -0.48% | 3.67M | 15:59:59 | ||
Etsy Inc | 63.57 | 64.56 | 63.09 | +1.06 | +1.70% | 4.10M | 16:00:59 | ||
Everest | 378.81 | 380.13 | 374.58 | -2.37 | -0.62% | 209.59K | 16:00:00 | ||
Evergy | 55.30 | 56.33 | 55.16 | -0.44 | -0.79% | 1.69M | 15:59:59 | ||
Eversource Energy | 60.90 | 61.99 | 60.86 | -0.38 | -0.62% | 1.77M | 15:59:59 | ||
Exelon | 38.40 | 38.51 | 38.13 | +0.27 | +0.71% | 9.04M | 15:59:59 | ||
Expedia | 113.48 | 113.74 | 112.71 | +0.81 | +0.72% | 2.24M | 16:00:59 | ||
Expeditors Washington | 117.50 | 118.57 | 117.20 | -0.11 | -0.09% | 1.13M | 16:00:01 | ||
Extra Space Storage | 148.66 | 151.17 | 148.18 | +0.77 | +0.52% | 697.22K | 16:00:00 | ||
Exxon Mobil | 117.67 | 117.74 | 116.48 | +0.71 | +0.61% | 14.93M | 15:59:59 | ||
F5 Networks | 171.93 | 172.79 | 170.50 | +0.53 | +0.31% | 493.48K | 15:59:59 | ||
FactSet Research | 441.59 | 443.07 | 438.03 | +1.56 | +0.35% | 172.96K | 16:00:00 | ||
Fair Isaac | 1,352.75 | 1,354.39 | 1,324.30 | +20.22 | +1.52% | 168.81K | 16:00:00 | ||
Fastenal | 67.23 | 67.79 | 67.07 | -0.13 | -0.19% | 2.11M | 16:00:59 | ||
Federal Realty | 102.47 | 103.26 | 102.13 | +0.01 | +0.01% | 440.42K | 15:59:59 | ||
FedEx | 259.04 | 267.63 | 258.35 | -7.85 | -2.94% | 2.53M | 15:59:59 | ||
Fidelity National Info | 76.39 | 76.68 | 75.39 | +0.64 | +0.84% | 3.85M | 15:59:59 | ||
Fifth Third | 38.47 | 38.73 | 38.21 | +0.27 | +0.71% | 3.30M | 15:59:59 | ||
First Solar | 186.97 | 196.41 | 183.35 | -2.57 | -1.36% | 2.35M | 16:00:59 | ||
FirstEnergy | 39.84 | 40.02 | 39.61 | +0.14 | +0.37% | 1.82M | 15:59:59 | ||
Fiserv | 153.68 | 154.25 | 152.60 | +0.46 | +0.30% | 1.98M | 15:59:59 | ||
FMC | 66.27 | 68.12 | 66.18 | -0.44 | -0.66% | 1.19M | 15:59:59 | ||
Ford Motor | 12.44 | 12.64 | 12.36 | +0.11 | +0.89% | 39.87M | 15:59:59 | ||
Fortinet | 60.20 | 60.50 | 59.23 | +0.57 | +0.96% | 4.26M | 16:00:59 | ||
Fortive | 77.45 | 77.75 | 76.67 | +0.62 | +0.81% | 1.10M | 16:00:00 | ||
Fox Corp A | 33.31 | 33.60 | 33.19 | +0.13 | +0.39% | 2.63M | 16:00:59 | ||
Fox Corp B | 30.96 | 31.09 | 30.73 | +0.22 | +0.72% | 718.12K | 16:00:59 | ||
Franklin Resources | 24.42 | 24.48 | 24.12 | +0.47 | +1.96% | 2.93M | 15:59:59 | ||
Freeport-McMoran | 53.48 | 53.65 | 52.33 | +1.44 | +2.77% | 17.70M | 15:59:59 | ||
Garmin | 169.92 | 170.77 | 169.06 | +0.56 | +0.33% | 474.46K | 16:00:00 | ||
Gartner | 436.59 | 444.15 | 433.48 | -3.50 | -0.80% | 332.08K | 16:00:00 | ||
GE HealthCare | 80.52 | 81.69 | 80.30 | -0.51 | -0.63% | 2.50M | 16:00:59 | ||
Gen Digital | 24.54 | 24.58 | 23.79 | +0.54 | +2.25% | 8.48M | 16:00:59 | ||
Generac | 143.01 | 145.62 | 141.40 | +2.94 | +2.10% | 868.94K | 16:00:00 | ||
General Dynamics | 294.06 | 294.56 | 292.47 | +0.53 | +0.18% | 599.87K | 15:59:59 | ||
General Electric | 160.00 | 160.82 | 158.03 | +0.50 | +0.31% | 6.05M | 15:59:59 | ||
General Mills | 70.85 | 71.00 | 70.37 | +0.21 | +0.30% | 3.24M | 15:59:59 | ||
General Motors | 45.02 | 45.79 | 44.75 | -0.14 | -0.32% | 9.42M | 16:00:00 | ||
Genuine Parts | 155.58 | 158.65 | 154.93 | -1.95 | -1.24% | 670.72K | 15:59:59 | ||
Gilead | 67.65 | 68.37 | 67.05 | +0.11 | +0.16% | 4.31M | 16:00:59 | ||
Global Payments | 110.20 | 111.11 | 109.11 | +0.82 | +0.75% | 1.40M | 16:00:00 | ||
Globe Life | 88.52 | 89.92 | 84.07 | +3.38 | +3.97% | 1.76M | 16:00:00 | ||
Goldman Sachs | 458.47 | 461.77 | 454.01 | +4.91 | +1.08% | 2.41M | 15:59:59 | ||
Halliburton | 37.56 | 37.78 | 37.19 | +0.22 | +0.59% | 5.50M | 15:59:59 | ||
Hartford | 101.33 | 101.61 | 100.55 | +0.79 | +0.79% | 1.18M | 15:59:59 | ||
Hasbro | 62.18 | 62.71 | 61.61 | +1.21 | +1.98% | 1.39M | 15:59:59 | ||
HCA | 320.49 | 322.18 | 316.46 | +3.31 | +1.04% | 887.27K | 16:00:00 | ||
Healthpeak Properties | 19.82 | 19.95 | 19.70 | +0.25 | +1.28% | 3.64M | 15:59:59 | ||
Henry Schein | 72.77 | 74.33 | 72.39 | -0.36 | -0.49% | 1.23M | 15:59:59 | ||
Hershey Co | 208.89 | 211.92 | 206.83 | -0.62 | -0.30% | 2.09M | 15:59:59 | ||
Hess | 158.48 | 160.63 | 157.98 | -1.13 | -0.71% | 1.78M | 15:59:59 | ||
Hewlett Packard | 17.64 | 17.66 | 17.42 | +0.26 | +1.52% | 9.53M | 16:00:00 | ||
Hilton Worldwide | 205.26 | 206.49 | 203.04 | -0.83 | -0.40% | 1.52M | 16:00:00 | ||
Hologic | 75.65 | 75.97 | 74.76 | +0.08 | +0.11% | 1.27M | 15:59:59 | ||
Home Depot | 340.50 | 344.25 | 333.00 | -0.46 | -0.13% | 5.77M | 15:59:59 | ||
Honeywell | 203.21 | 205.38 | 202.91 | -0.59 | -0.29% | 2.37M | 16:00:59 | ||
Hormel Foods | 35.78 | 35.98 | 35.56 | +0.23 | +0.65% | 1.60M | 15:59:59 | ||
Host Hotels Resorts | 18.53 | 18.64 | 18.48 | +0.08 | +0.43% | 5.95M | 15:59:59 | ||
Howmet | 80.89 | 81.08 | 79.96 | +0.67 | +0.83% | 1.55M | 16:00:00 | ||
HP Inc | 30.76 | 30.92 | 30.02 | +0.82 | +2.74% | 7.95M | 15:59:59 | ||
Hubbell | 400.75 | 401.60 | 395.56 | -1.27 | -0.32% | 256.61K | 16:00:00 | ||
Humana | 344.50 | 344.85 | 338.40 | +4.92 | +1.45% | 1.88M | 15:59:59 | ||
Huntington Bancshares | 14.08 | 14.14 | 13.97 | +0.12 | +0.86% | 10.09M | 15:59:59 | ||
Huntington Ingalls Industries | 251.51 | 254.68 | 249.62 | -2.42 | -0.95% | 286.28K | 15:59:59 | ||
IBM | 167.36 | 168.13 | 166.48 | -0.20 | -0.12% | 2.60M | 15:59:59 | ||
ICE | 134.39 | 134.62 | 133.47 | +0.65 | +0.49% | 1.42M | 15:59:59 | ||
IDEX | 224.75 | 226.59 | 223.85 | -0.67 | -0.30% | 256.59K | 16:00:00 | ||
IDEXX Labs | 521.11 | 522.37 | 505.38 | +18.09 | +3.60% | 634.93K | 15:59:59 | ||
IFF | 96.63 | 97.83 | 96.56 | +0.11 | +0.11% | 1.54M | 15:59:59 | ||
Illinois Tool Works | 249.38 | 252.35 | 249.31 | -0.91 | -0.36% | 778.56K | 15:59:59 | ||
Illumina | 115.58 | 119.68 | 114.25 | +2.81 | +2.49% | 1.89M | 16:00:59 | ||
Incyte | 57.05 | 58.09 | 56.85 | -0.55 | -0.95% | 2.71M | 16:00:59 | ||
Ingersoll Rand | 91.54 | 91.68 | 90.29 | +0.70 | +0.77% | 1.89M | 15:59:59 | ||
Insulet | 172.27 | 174.31 | 160.19 | +11.25 | +6.99% | 2.30M | 15:59:59 | ||
Intel | 31.05 | 31.11 | 30.61 | +0.54 | +1.77% | 46.73M | 16:00:59 | ||
International Paper | 39.85 | 39.92 | 39.13 | +0.33 | +0.83% | 3.58M | 15:59:59 | ||
Intuit | 635.42 | 637.46 | 623.16 | +8.23 | +1.31% | 878.02K | 16:00:59 | ||
Intuitive Surgical | 384.19 | 384.79 | 379.67 | +3.31 | +0.87% | 861.49K | 16:00:59 | ||
Invesco | 16.01 | 16.24 | 15.84 | +0.22 | +1.39% | 7.41M | 15:59:59 | ||
Invitation Homes | 34.97 | 35.12 | 34.56 | +0.22 | +0.63% | 2.17M | 16:00:00 | ||
IPG | 31.73 | 32.09 | 31.55 | +0.32 | +1.03% | 2.50M | 15:59:59 | ||
IQVIA Holdings | 231.06 | 231.64 | 228.43 | +2.02 | +0.88% | 680.61K | 16:00:00 | ||
Iron Mountain | 80.53 | 80.76 | 78.56 | +2.14 | +2.73% | 1.56M | 15:59:59 | ||
J&J | 151.38 | 152.21 | 150.70 | +0.16 | +0.11% | 6.83M | 15:59:59 | ||
Jabil Circuit | 117.65 | 118.89 | 117.01 | -0.12 | -0.10% | 1.34M | 15:59:59 | ||
Jack Henry&Associates | 165.69 | 168.24 | 163.29 | -2.03 | -1.21% | 449.20K | 15:59:59 | ||
Jacobs Engineering | 137.88 | 139.18 | 137.46 | -0.44 | -0.32% | 383.41K | 16:00:00 | ||
JB Hunt | 168.16 | 170.97 | 167.13 | -1.21 | -0.71% | 666.73K | 15:59:59 | ||
JM Smucker | 115.20 | 117.40 | 114.24 | -0.89 | -0.77% | 1.03M | 15:59:59 | ||
Johnson Controls | 66.88 | 67.24 | 66.43 | +0.81 | +1.23% | 3.89M | 15:59:59 | ||
JPMorgan | 201.51 | 201.58 | 198.16 | +2.78 | +1.40% | 8.48M | 15:59:59 | ||
Juniper | 34.44 | 34.71 | 34.39 | -0.06 | -0.17% | 1.93M | 15:59:59 | ||
Kellanova | 62.56 | 62.95 | 62.05 | +0.07 | +0.11% | 1.79M | 15:59:59 | ||
Kenvue | 20.63 | 20.95 | 20.39 | +0.27 | +1.33% | 21.22M | 16:00:00 | ||
Keurig Dr Pepper | 34.17 | 34.25 | 33.90 | +0.05 | +0.15% | 7.82M | 15:59:59 | ||
KeyCorp | 15.11 | 15.16 | 14.89 | +0.23 | +1.55% | 10.53M | 15:59:59 | ||
Keysight Technologies | 151.51 | 151.87 | 150.41 | +1.80 | +1.20% | 741.45K | 16:00:00 | ||
Kimberly-Clark | 135.10 | 136.84 | 134.44 | -1.19 | -0.87% | 1.38M | 15:59:59 | ||
Kimco Realty | 19.21 | 19.34 | 19.04 | +0.06 | +0.31% | 3.11M | 15:59:59 | ||
Kinder Morgan | 19.41 | 19.45 | 19.15 | +0.26 | +1.36% | 12.15M | 16:00:00 | ||
KLA Corp | 729.92 | 731.28 | 705.18 | +17.22 | +2.42% | 832.65K | 16:00:59 | ||
Kraft Heinz | 36.19 | 36.70 | 36.11 | -0.30 | -0.82% | 6.13M | 16:00:59 | ||
Kroger | 55.28 | 55.39 | 54.80 | +0.37 | +0.67% | 4.00M | 15:59:59 | ||
L3Harris Technologies | 221.13 | 222.57 | 220.34 | +0.55 | +0.25% | 581.17K | 15:59:59 | ||
Laboratory America | 211.20 | 212.16 | 208.68 | +0.83 | +0.39% | 531.48K | 15:59:59 | ||
Lam Research | 912.54 | 913.93 | 896.52 | +8.75 | +0.97% | 572.66K | 16:00:59 | ||
Lamb Weston Holdings | 85.57 | 86.08 | 84.92 | +0.47 | +0.55% | 1.99M | 16:00:00 | ||
Las Vegas Sands | 46.32 | 47.00 | 46.01 | -0.60 | -1.28% | 6.07M | 15:59:59 | ||
Leidos | 146.60 | 146.93 | 145.37 | +0.51 | +0.35% | 786.55K | 15:59:59 | ||
Lennar | 162.33 | 163.23 | 161.00 | +0.32 | +0.20% | 1.21M | 15:59:59 | ||
Linde PLC | 432.11 | 435.42 | 430.13 | -2.67 | -0.61% | 1.28M | 16:00:59 | ||
Live Nation Entertainment | 95.83 | 96.93 | 95.27 | +0.24 | +0.25% | 1.38M | 15:59:59 | ||
LKQ | 44.23 | 44.90 | 43.98 | -0.32 | -0.72% | 1.31M | 15:59:59 | ||
Lockheed Martin | 467.18 | 471.11 | 466.80 | -3.38 | -0.72% | 565.47K | 15:59:59 | ||
Loews | 77.34 | 77.60 | 76.75 | 0.00 | 0.00% | 667.48K | 15:59:59 | ||
Lowe’s | 231.58 | 235.15 | 229.86 | -1.40 | -0.60% | 2.72M | 15:59:59 | ||
Lululemon Athletica | 352.35 | 353.39 | 349.04 | +5.19 | +1.50% | 1.22M | 15:59:59 | ||
LyondellBasell Industries | 101.50 | 101.94 | 101.21 | +0.18 | +0.18% | 748.92K | 16:00:00 | ||
M&T Bank | 155.06 | 155.33 | 153.34 | +1.27 | +0.83% | 580.88K | 15:59:59 | ||
Marathon Oil | 26.57 | 26.67 | 26.30 | +0.12 | +0.45% | 5.57M | 15:59:59 | ||
Marathon Petroleum | 174.51 | 175.59 | 169.14 | -3.35 | -1.88% | 4.64M | 15:59:59 | ||
MarketAxesss | 204.42 | 207.75 | 202.36 | -1.51 | -0.73% | 323.19K | 15:59:59 | ||
Marriott Int | 235.87 | 238.58 | 235.69 | -1.63 | -0.69% | 1.88M | 15:59:59 | ||
Marsh McLennan | 205.07 | 205.98 | 203.92 | -0.48 | -0.23% | 1.29M | 15:59:59 | ||
Martin Marietta Materials | 606.13 | 608.77 | 602.88 | -1.92 | -0.32% | 303.79K | 15:59:59 | ||
Masco | 71.10 | 71.47 | 70.71 | +0.31 | +0.44% | 1.73M | 15:59:59 | ||
Mastercard | 454.20 | 458.98 | 449.30 | -3.56 | -0.78% | 2.97M | 15:59:59 | ||
Match Group | 31.94 | 31.96 | 31.11 | +0.98 | +3.17% | 9.02M | 16:00:59 | ||
McCormick&Co | 74.60 | 76.30 | 74.31 | -1.14 | -1.51% | 1.04M | 15:59:59 | ||
McDonald’s | 270.66 | 272.77 | 268.71 | -0.66 | -0.24% | 2.90M | 15:59:59 | ||
McKesson | 551.58 | 556.74 | 549.83 | -3.03 | -0.55% | 550.70K | 15:59:59 | ||
Medtronic | 84.30 | 84.61 | 83.62 | +0.78 | +0.93% | 4.05M | 15:59:59 | ||
Merck&Co | 128.66 | 129.20 | 128.03 | -0.63 | -0.49% | 6.06M | 15:59:59 | ||
Meta Platforms | 471.85 | 472.54 | 460.08 | +3.84 | +0.82% | 10.35M | 16:00:59 | ||
MetLife | 73.31 | 73.36 | 72.50 | +0.90 | +1.24% | 2.39M | 15:59:59 | ||
Mettler-Toledo | 1,496.14 | 1,501.43 | 1,452.65 | +34.50 | +2.36% | 184.10K | 15:59:59 | ||
MGM | 41.29 | 41.77 | 40.93 | +0.36 | +0.88% | 3.28M | 15:59:59 | ||
Microchip | 93.86 | 94.07 | 92.72 | +1.32 | +1.43% | 3.80M | 16:00:59 | ||
Micron | 124.81 | 125.04 | 121.67 | +1.81 | +1.47% | 13.25M | 16:00:59 | ||
Microsoft | 416.56 | 417.49 | 411.55 | +2.84 | +0.69% | 14.21M | 16:00:59 | ||
Mid-America Apartment | 136.82 | 137.33 | 135.78 | +0.75 | +0.55% | 439.38K | 15:59:59 | ||
Moderna | 128.32 | 129.94 | 126.34 | +2.65 | +2.11% | 3.57M | 16:00:59 | ||
Mohawk Industries | 123.00 | 123.33 | 121.46 | +1.93 | +1.59% | 501.67K | 16:00:00 | ||
Molina Healthcare | 349.61 | 352.55 | 347.15 | -2.74 | -0.78% | 364.34K | 16:00:00 | ||
Molson Coors Brewing B | 58.14 | 58.90 | 57.81 | -0.62 | -1.06% | 2.26M | 15:59:59 | ||
Mondelez | 71.93 | 72.06 | 71.28 | +0.17 | +0.24% | 4.92M | 15:59:59 | ||
Monolithic | 713.71 | 716.70 | 702.74 | +10.66 | +1.52% | 320.57K | 15:59:59 | ||
Monster Beverage | 54.48 | 54.83 | 53.99 | -0.24 | -0.44% | 8.78M | 15:59:59 | ||
Moody’s | 402.10 | 402.43 | 394.66 | +4.62 | +1.16% | 749.02K | 15:59:59 | ||
Morgan Stanley | 99.38 | 100.18 | 98.77 | +0.82 | +0.83% | 6.21M | 15:59:59 | ||
Mosaic | 30.08 | 30.24 | 29.76 | +0.62 | +2.10% | 3.41M | 15:59:59 | ||
Motorola | 361.05 | 362.99 | 358.84 | +3.05 | +0.85% | 852.00K | 15:59:59 | ||
MSCI | 488.09 | 494.35 | 482.97 | +2.52 | +0.52% | 670.32K | 16:00:00 | ||
Nasdaq Inc | 60.41 | 61.00 | 60.19 | -0.21 | -0.35% | 1.58M | 15:59:59 | ||
NetApp | 109.04 | 109.47 | 108.06 | +0.89 | +0.82% | 2.81M | 15:59:59 | ||
Netflix | 613.66 | 621.48 | 608.40 | -2.93 | -0.48% | 2.77M | 16:00:59 | ||
Newmont Goldcorp | 42.57 | 43.19 | 42.53 | +0.11 | +0.26% | 7.09M | 15:59:59 | ||
News Corp | 26.40 | 26.49 | 26.20 | +0.11 | +0.42% | 600.60K | 15:59:59 | ||
News Corp A | 25.57 | 25.66 | 25.36 | +0.11 | +0.43% | 2.72M | 15:59:59 | ||
NextEra Energy | 75.42 | 75.61 | 74.66 | +0.84 | +1.13% | 8.10M | 15:59:59 | ||
Nike | 92.79 | 94.34 | 92.60 | +0.07 | +0.08% | 7.79M | 15:59:59 | ||
NiSource | 28.87 | 29.03 | 28.74 | +0.07 | +0.24% | 3.46M | 15:59:59 | ||
Nordson | 271.99 | 275.28 | 271.67 | -1.77 | -0.65% | 301.51K | 15:59:59 | ||
Norfolk Southern | 229.94 | 232.47 | 226.53 | -1.04 | -0.45% | 1.74M | 15:59:59 | ||
Northern Trust | 86.28 | 86.92 | 86.14 | +0.39 | +0.45% | 840.07K | 16:00:59 | ||
Northrop Grumman | 474.07 | 479.21 | 473.85 | -2.58 | -0.54% | 466.46K | 15:59:59 | ||
Norwegian Cruise Line | 15.62 | 16.03 | 15.61 | -0.22 | -1.39% | 15.13M | 16:00:00 | ||
NRG | 82.08 | 83.24 | 81.44 | -0.38 | -0.46% | 4.03M | 15:59:59 | ||
Nucor | 172.62 | 175.39 | 171.98 | -1.12 | -0.64% | 1.02M | 15:59:59 | ||
NVIDIA | 913.56 | 916.51 | 889.34 | +9.57 | +1.06% | 29.43M | 16:00:59 | ||
NVR | 7,551.5 | 7,649.5 | 7,522.6 | -5.8 | -0.08% | 18.26K | 15:59:59 | ||
NXP | 267.66 | 268.43 | 263.94 | +3.73 | +1.41% | 1.62M | 15:59:59 | ||
Occidental | 63.06 | 63.29 | 62.67 | +0.15 | +0.24% | 4.69M | 15:59:59 | ||
Old Dominion Freight Line | 181.94 | 185.96 | 180.42 | -0.08 | -0.04% | 2.15M | 16:00:59 | ||
Omnicom | 96.58 | 97.92 | 96.12 | +0.28 | +0.29% | 1.10M | 15:59:59 | ||
ON Semiconductor | 72.99 | 74.14 | 72.64 | +0.66 | +0.91% | 4.88M | 15:59:59 | ||
ONEOK | 81.68 | 81.80 | 80.43 | +1.08 | +1.34% | 2.35M | 15:59:59 | ||
Oracle | 120.87 | 122.55 | 116.13 | +4.50 | +3.87% | 17.59M | 15:59:59 | ||
Otis Worldwide | 97.07 | 97.77 | 96.66 | +0.48 | +0.50% | 1.57M | 16:00:00 | ||
O’Reilly Automotive | 1,006.77 | 1,012.05 | 990.11 | -5.98 | -0.59% | 552.54K | 15:59:59 | ||
PACCAR | 108.12 | 108.24 | 106.50 | +1.57 | +1.47% | 2.15M | 16:00:59 | ||
Packaging America | 181.64 | 182.38 | 180.55 | +0.21 | +0.12% | 427.72K | 16:00:00 | ||
Palo Alto Networks | 301.54 | 303.30 | 298.44 | -0.71 | -0.23% | 2.68M | 16:00:59 | ||
Paramount Global B | 12.33 | 13.35 | 11.90 | -0.68 | -5.23% | 6.83M | 16:00:59 | ||
Parker-Hannifin | 549.40 | 551.79 | 545.12 | -1.63 | -0.30% | 633.62K | 15:59:59 | ||
Paychex | 123.71 | 126.21 | 123.07 | -1.06 | -0.85% | 2.45M | 15:59:59 | ||
Paycom Soft | 174.45 | 177.00 | 174.38 | +0.37 | +0.21% | 478.98K | 16:00:00 | ||
PayPal | 64.58 | 64.86 | 64.27 | +0.63 | +0.99% | 7.13M | 16:00:59 | ||
Pentair | 83.19 | 83.23 | 82.48 | +0.56 | +0.68% | 735.44K | 16:00:00 | ||
PepsiCo | 179.87 | 181.28 | 178.60 | -1.03 | -0.57% | 3.48M | 16:00:59 | ||
Pfizer | 28.38 | 28.68 | 28.19 | -0.06 | -0.21% | 22.29M | 15:59:59 | ||
PG E | 18.01 | 18.04 | 17.82 | +0.14 | +0.78% | 14.17M | 15:59:59 | ||
Philip Morris | 99.84 | 100.14 | 99.41 | +0.55 | +0.55% | 3.29M | 15:59:59 | ||
Phillips 66 | 144.81 | 145.26 | 143.02 | -0.27 | -0.19% | 1.80M | 16:00:00 | ||
Pinnacle West | 77.00 | 77.58 | 76.85 | +0.04 | +0.05% | 702.49K | 15:59:59 | ||
Pioneer Natural | 269.62 | 272.23 | 269.14 | +0.00 | +0.00% | 0 | 02/05 | ||
PNC Financial | 159.40 | 159.81 | 158.21 | +1.35 | +0.85% | 1.13M | 15:59:59 | ||
Pool | 377.50 | 378.52 | 374.43 | +4.41 | +1.18% | 228.20K | 15:59:59 | ||
PPG Industries | 135.38 | 136.89 | 135.14 | -0.36 | -0.27% | 1.05M | 15:59:59 | ||
PPL | 29.19 | 29.36 | 28.90 | +0.02 | +0.07% | 5.06M | 15:59:59 | ||
Principal Financial | 84.19 | 84.69 | 83.94 | +0.27 | +0.32% | 577.15K | 15:59:59 | ||
Procter&Gamble | 165.76 | 166.07 | 163.95 | -0.11 | -0.07% | 5.92M | 15:59:59 | ||
Progressive | 213.67 | 214.39 | 211.51 | +1.26 | +0.59% | 1.78M | 15:59:59 | ||
Prologis | 108.28 | 109.86 | 108.04 | +0.60 | +0.56% | 3.71M | 15:59:59 | ||
Prudential Financial | 118.88 | 119.08 | 118.11 | +1.08 | +0.92% | 1.30M | 15:59:59 | ||
PTC | 180.53 | 180.64 | 177.55 | +1.41 | +0.79% | 515.32K | 15:59:59 | ||
Public Service Enterprise | 73.74 | 73.95 | 73.17 | +0.25 | +0.34% | 1.85M | 15:59:59 | ||
Public Storage | 279.83 | 282.92 | 278.40 | +2.92 | +1.05% | 622.13K | 15:59:59 | ||
PulteGroup | 116.18 | 117.30 | 115.84 | -0.20 | -0.17% | 1.35M | 15:59:59 | ||
Qorvo Inc | 99.05 | 99.49 | 98.41 | +0.70 | +0.71% | 922.13K | 16:00:59 | ||
Qualcomm | 188.97 | 189.29 | 184.49 | +4.76 | +2.58% | 7.69M | 16:00:59 | ||
Quanta Services | 263.36 | 268.12 | 260.15 | -2.07 | -0.78% | 1.04M | 15:59:59 | ||
Quest Diagnostics | 139.16 | 141.18 | 138.10 | -1.62 | -1.15% | 741.08K | 15:59:59 | ||
Ralph Lauren A | 166.31 | 167.82 | 165.55 | +0.70 | +0.42% | 610.30K | 15:59:59 | ||
Raymond James Financial | 126.98 | 127.12 | 125.71 | +1.28 | +1.02% | 395.53K | 16:00:00 | ||
Realty Income | 54.87 | 55.40 | 54.67 | -0.09 | -0.16% | 4.80M | 16:00:00 | ||
Regency Centers | 59.75 | 60.26 | 59.33 | -0.05 | -0.08% | 998.00K | 15:59:59 | ||
Regeneron Pharma | 984.64 | 987.80 | 970.95 | +7.68 | +0.79% | 302.55K | 15:59:59 | ||
Regions Financial | 20.10 | 20.35 | 19.97 | +0.17 | +0.85% | 7.29M | 15:59:59 | ||
Republic Services | 187.34 | 189.22 | 187.23 | -0.89 | -0.47% | 777.26K | 15:59:59 | ||
ResMed | 215.79 | 219.79 | 213.82 | -2.10 | -0.96% | 697.49K | 16:00:00 | ||
Revvity | 106.50 | 107.25 | 104.69 | +0.95 | +0.90% | 603.94K | 16:00:00 | ||
Robert Half | 71.12 | 72.00 | 70.81 | -0.07 | -0.10% | 718.97K | 15:59:59 | ||
Rockwell Automation | 270.84 | 274.25 | 269.51 | +1.92 | +0.71% | 713.82K | 15:59:59 | ||
Rollins | 46.91 | 47.26 | 46.36 | +0.50 | +1.08% | 1.73M | 16:00:00 | ||
Roper Technologies | 520.83 | 523.54 | 517.27 | -0.93 | -0.18% | 419.58K | 16:00:59 | ||
Ross Stores | 132.86 | 134.88 | 132.16 | -0.74 | -0.55% | 3.56M | 16:00:59 | ||
Royal Caribbean Cruises | 140.82 | 141.97 | 140.10 | -0.02 | -0.01% | 5.12M | 16:00:00 | ||
Rtx Corp | 105.69 | 106.29 | 105.65 | -0.10 | -0.10% | 3.13M | 16:00:00 | ||
S&P Global | 428.03 | 429.74 | 420.37 | +0.02 | +0.00% | 1.62M | 16:00:00 | ||
Salesforce Inc | 276.80 | 278.86 | 275.04 | -0.72 | -0.26% | 2.95M | 15:59:59 | ||
SBA Communications | 199.10 | 200.26 | 197.77 | +1.07 | +0.54% | 970.70K | 15:59:59 | ||
Schlumberger | 48.62 | 49.00 | 48.01 | -0.13 | -0.27% | 8.40M | 15:59:59 | ||
Seagate | 96.22 | 96.60 | 93.65 | +3.07 | +3.30% | 2.35M | 15:59:59 | ||
Sempra Energy | 76.63 | 77.88 | 76.56 | -0.49 | -0.64% | 2.64M | 15:59:59 | ||
ServiceNow Inc | 721.33 | 737.00 | 717.77 | -8.79 | -1.20% | 1.07M | 16:00:00 | ||
Sherwin-Williams | 314.05 | 316.11 | 311.93 | -1.82 | -0.58% | 1.86M | 15:59:59 | ||
Simon Property | 149.54 | 149.72 | 147.33 | +2.57 | +1.75% | 968.84K | 15:59:59 | ||
Skyworks | 94.42 | 95.70 | 94.23 | +0.52 | +0.55% | 1.73M | 15:59:59 | ||
Snap-On | 279.12 | 282.05 | 277.60 | -0.81 | -0.29% | 252.69K | 15:59:59 | ||
Southern | 78.71 | 79.16 | 78.37 | +0.01 | +0.01% | 5.20M | 15:59:59 | ||
Southwest Airlines | 28.13 | 28.37 | 27.95 | +0.15 | +0.54% | 7.06M | 15:59:59 | ||
Stanley Black Decker | 91.80 | 92.31 | 91.10 | +1.60 | +1.77% | 1.27M | 15:59:59 | ||
Starbucks | 75.63 | 76.73 | 75.52 | -0.55 | -0.72% | 10.85M | 16:00:59 | ||
State Street | 76.56 | 77.00 | 76.22 | +0.40 | +0.53% | 1.37M | 15:59:59 | ||
Steel Dynamics | 135.07 | 136.35 | 134.80 | +0.22 | +0.16% | 600.10K | 16:00:59 | ||
STERIS | 236.00 | 236.12 | 232.02 | +3.44 | +1.48% | 514.03K | 15:59:59 | ||
Stryker | 324.30 | 326.02 | 322.50 | -0.26 | -0.08% | 1.67M | 15:59:59 | ||
Super Micro Computer | 822.37 | 829.24 | 766.77 | +39.61 | +5.06% | 4.96M | 16:00:59 | ||
Synchrony Financial | 45.17 | 45.53 | 44.86 | +0.26 | +0.58% | 3.63M | 16:00:00 | ||
Synopsys | 559.63 | 560.35 | 552.81 | +2.24 | +0.40% | 499.61K | 15:59:59 | ||
Sysco | 75.89 | 76.15 | 75.51 | +0.33 | +0.44% | 2.25M | 15:59:59 | ||
T Rowe | 114.36 | 114.76 | 113.23 | +1.69 | +1.50% | 1.53M | 15:59:59 | ||
T-Mobile US | 162.41 | 164.50 | 161.72 | -0.94 | -0.58% | 4.36M | 16:00:59 | ||
Take-Two | 144.96 | 145.31 | 143.55 | +1.01 | +0.70% | 1.61M | 15:59:59 | ||
Tapestry | 42.09 | 42.37 | 41.76 | +0.74 | +1.79% | 2.28M | 16:00:00 | ||
Targa Resources | 114.40 | 114.49 | 112.27 | +1.49 | +1.32% | 1.24M | 16:00:00 | ||
Target | 158.96 | 161.60 | 158.58 | -0.84 | -0.53% | 2.59M | 15:59:59 | ||
TE Connectivity | 149.29 | 149.43 | 148.05 | +1.45 | +0.98% | 1.10M | 15:59:59 | ||
Teledyne Technologies | 395.80 | 396.54 | 391.42 | +4.98 | +1.27% | 211.19K | 16:00:00 | ||
Teleflex | 212.62 | 213.90 | 206.73 | +5.64 | +2.72% | 351.12K | 16:00:00 | ||
Teradyne | 127.11 | 127.38 | 124.81 | +2.26 | +1.81% | 1.74M | 15:59:59 | ||
Tesla | 177.55 | 179.49 | 174.07 | +5.66 | +3.29% | 85.93M | 16:00:59 | ||
Texas Instruments | 191.13 | 191.46 | 187.10 | +3.31 | +1.76% | 4.90M | 16:00:59 | ||
Textron | 88.10 | 88.15 | 87.46 | +0.22 | +0.25% | 708.83K | 15:59:59 | ||
The AES | 20.32 | 20.45 | 20.05 | +0.36 | +1.80% | 6.67M | 15:59:59 | ||
Thermo Fisher Scientific | 594.80 | 597.18 | 586.65 | +4.10 | +0.69% | 1.03M | 15:59:59 | ||
TJX | 99.04 | 99.31 | 98.08 | +0.29 | +0.29% | 5.71M | 15:59:59 | ||
Tractor Supply | 274.50 | 276.07 | 271.26 | +2.83 | +1.04% | 944.59K | 15:59:59 | ||
Trane Technologies | 330.04 | 331.01 | 325.33 | +3.40 | +1.04% | 845.80K | 16:00:00 | ||
Transdigm | 1,275.70 | 1,279.40 | 1,260.05 | -4.86 | -0.38% | 280.27K | 16:00:00 | ||
Travelers | 217.59 | 217.99 | 216.25 | +1.01 | +0.47% | 734.61K | 15:59:59 | ||
Trimble | 57.09 | 57.87 | 57.03 | +0.03 | +0.05% | 1.17M | 15:59:59 | ||
Truist Financial Corp | 39.39 | 39.67 | 39.22 | +0.21 | +0.54% | 6.43M | 16:00:00 | ||
Tyler Technologies | 484.51 | 487.11 | 477.99 | +3.41 | +0.71% | 183.27K | 16:00:00 | ||
Tyson Foods | 60.27 | 60.36 | 59.68 | +0.62 | +1.04% | 2.05M | 15:59:59 | ||
U.S. Bancorp | 41.95 | 42.29 | 41.63 | +0.46 | +1.11% | 5.63M | 15:59:59 | ||
Uber Tech | 65.31 | 66.10 | 64.75 | -0.71 | -1.08% | 19.08M | 16:00:00 | ||
UDR | 39.37 | 39.53 | 39.03 | +0.25 | +0.64% | 1.27M | 16:00:00 | ||
Ulta Beauty | 401.68 | 409.59 | 401.30 | -2.28 | -0.56% | 656.34K | 15:59:59 | ||
Union Pacific | 244.94 | 247.00 | 243.15 | -0.74 | -0.30% | 1.36M | 15:59:59 | ||
United Airlines Holdings | 55.09 | 55.22 | 54.80 | +0.69 | +1.27% | 7.62M | 15:59:59 | ||
United Parcel Service | 147.94 | 153.42 | 147.88 | -2.66 | -1.77% | 3.58M | 15:59:59 | ||
United Rentals | 694.46 | 703.84 | 689.24 | -2.21 | -0.32% | 342.89K | 16:00:00 | ||
UnitedHealth | 513.88 | 516.17 | 507.30 | +2.14 | +0.42% | 2.82M | 15:59:59 | ||
Universal Health Services | 178.91 | 181.32 | 177.39 | +0.32 | +0.18% | 582.43K | 16:00:00 | ||
Valero Energy | 155.93 | 155.97 | 153.65 | 0.00 | 0.00% | 2.43M | 15:59:59 | ||
Ventas | 47.96 | 48.16 | 47.50 | +0.35 | +0.74% | 1.58M | 15:59:59 | ||
Veralto | 96.91 | 97.23 | 95.24 | +1.04 | +1.08% | 1.20M | 16:00:00 | ||
VeriSign | 169.73 | 172.79 | 169.30 | -1.36 | -0.79% | 647.50K | 15:59:59 | ||
Verisk | 246.93 | 247.95 | 245.43 | +0.59 | +0.24% | 498.88K | 15:59:59 | ||
Verizon | 40.49 | 40.69 | 40.42 | -0.05 | -0.12% | 16.88M | 15:59:59 | ||
Vertex | 428.59 | 429.93 | 422.44 | -1.34 | -0.31% | 934.43K | 16:00:59 | ||
VF | 12.86 | 13.38 | 12.74 | +0.04 | +0.31% | 7.37M | 15:59:59 | ||
Viatris | 11.14 | 11.48 | 11.06 | -0.22 | -1.94% | 7.50M | 15:59:59 | ||
VICI Properties | 29.90 | 29.95 | 29.67 | +0.29 | +0.98% | 4.20M | 16:00:00 | ||
Visa A | 277.74 | 279.99 | 274.27 | -1.65 | -0.59% | 16.08M | 15:59:59 | ||
Vulcan Materials | 267.75 | 270.15 | 266.87 | -2.34 | -0.87% | 524.90K | 15:59:59 | ||
Walgreens Boots | 18.35 | 18.83 | 18.09 | +0.23 | +1.27% | 9.96M | 15:59:59 | ||
Walmart | 59.86 | 60.55 | 59.44 | -0.55 | -0.91% | 18.38M | 15:59:59 | ||
Walt Disney | 105.35 | 105.99 | 104.95 | -0.48 | -0.45% | 11.25M | 15:59:59 | ||
Warner Bros Discovery | 8.56 | 8.68 | 8.44 | +0.18 | +2.15% | 30.52M | 15:59:59 | ||
Waste Management | 209.86 | 210.90 | 208.69 | -0.96 | -0.46% | 2.09M | 15:59:59 | ||
Waters | 358.99 | 360.89 | 352.04 | +9.71 | +2.78% | 344.10K | 15:59:59 | ||
WEC Energy | 84.42 | 85.41 | 84.09 | -0.46 | -0.54% | 953.53K | 15:59:59 | ||
Wells Fargo&Co | 61.89 | 61.99 | 61.02 | +0.63 | +1.03% | 14.50M | 15:59:59 | ||
Welltower | 98.82 | 100.33 | 98.67 | -0.66 | -0.66% | 2.71M | 15:59:59 | ||
West Pharmaceutical Services | 354.48 | 362.54 | 347.13 | -3.69 | -1.03% | 775.47K | 16:00:00 | ||
Western Digital | 73.54 | 73.66 | 70.56 | +2.57 | +3.62% | 6.04M | 16:00:59 | ||
Westinghouse Air Brake | 165.14 | 165.54 | 163.23 | +0.24 | +0.15% | 783.22K | 16:00:00 | ||
WestRock Co | 51.66 | 51.74 | 51.27 | +0.56 | +1.10% | 3.87M | 16:00:00 | ||
Weyerhaeuser | 31.19 | 31.56 | 30.99 | -0.02 | -0.06% | 3.01M | 15:59:59 | ||
Williams | 40.36 | 40.40 | 39.64 | +0.70 | +1.76% | 5.26M | 15:59:59 | ||
Willis Towers Watson | 253.89 | 254.13 | 251.31 | +0.21 | +0.08% | 565.91K | 15:59:59 | ||
WR Berkley | 78.83 | 79.00 | 78.40 | +0.22 | +0.28% | 612.54K | 16:00:00 | ||
WW Grainger | 950.55 | 952.99 | 941.80 | +1.29 | +0.14% | 258.98K | 15:59:59 | ||
Wynn Resorts | 98.04 | 98.42 | 97.27 | +0.05 | +0.05% | 971.49K | 16:00:59 | ||
Xcel Energy | 55.56 | 56.38 | 55.34 | -0.27 | -0.48% | 2.27M | 15:59:59 | ||
Xylem | 142.00 | 142.72 | 140.90 | +0.74 | +0.52% | 928.33K | 16:00:00 | ||
Yum! Brands | 137.49 | 138.45 | 136.19 | +1.11 | +0.81% | 2.16M | 15:59:59 | ||
Zebra | 320.98 | 322.78 | 317.85 | +4.98 | +1.58% | 212.66K | 15:59:59 | ||
Zimmer Biomet | 119.97 | 120.51 | 118.33 | +0.38 | +0.32% | 1.31M | 15:59:59 | ||
Zoetis Inc | 168.87 | 170.18 | 168.63 | +0.96 | +0.57% | 1.99M | 16:00:00 |
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