Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 105.27 | 105.72 | 104.68 | +0.41 | +0.39% | 3.99M | 17/05 | ||
Abbott Labs | 104.11 | 104.78 | 103.94 | -0.76 | -0.72% | 4.87M | 17/05 | ||
AbbVie | 166.42 | 166.49 | 164.49 | +2.07 | +1.26% | 4.95M | 17/05 | ||
Accenture | 303.62 | 310.00 | 300.01 | -4.38 | -1.42% | 3.62M | 17/05 | ||
Adobe | 483.43 | 485.88 | 481.52 | +0.55 | +0.11% | 2.26M | 17/05 | ||
ADP | 252.33 | 252.39 | 249.24 | +2.27 | +0.91% | 1.29M | 17/05 | ||
Aflac | 88.37 | 88.41 | 86.70 | +1.23 | +1.41% | 1.58M | 17/05 | ||
Agilent Technologies | 154.33 | 155.35 | 153.03 | +0.02 | +0.01% | 1.54M | 17/05 | ||
AIG | 80.56 | 80.77 | 78.86 | +1.82 | +2.31% | 5.75M | 17/05 | ||
Air Products | 262.74 | 262.97 | 256.00 | +5.70 | +2.22% | 1.86M | 17/05 | ||
Airbnb | 145.66 | 147.50 | 145.31 | -1.53 | -1.04% | 3.28M | 17/05 | ||
Akamai | 95.21 | 96.68 | 95.12 | -1.66 | -1.71% | 2.43M | 17/05 | ||
Albemarle | 131.12 | 134.75 | 129.25 | +1.93 | +1.49% | 2.26M | 17/05 | ||
Alexandria RE | 124.22 | 124.65 | 123.08 | +0.15 | +0.12% | 324.88K | 17/05 | ||
Align | 271.50 | 274.70 | 268.35 | -2.06 | -0.75% | 590.61K | 17/05 | ||
Allegion PLC | 124.49 | 126.25 | 124.02 | -0.90 | -0.72% | 428.85K | 17/05 | ||
Alliant Energy | 51.97 | 52.07 | 51.67 | 0.00 | 0.00% | 1.04M | 17/05 | ||
Allstate | 169.55 | 170.67 | 168.96 | +0.47 | +0.28% | 698.06K | 17/05 | ||
Alphabet A | 176.06 | 176.27 | 173.69 | +1.88 | +1.08% | 22.25M | 17/05 | ||
Alphabet C | 177.29 | 177.49 | 174.98 | +1.86 | +1.06% | 16.53M | 17/05 | ||
Altria | 46.08 | 46.25 | 45.92 | +0.13 | +0.28% | 7.17M | 17/05 | ||
Amazon.com | 184.70 | 185.30 | 183.36 | +1.07 | +0.58% | 32.25M | 17/05 | ||
Amcor PLC | 10.27 | 10.40 | 10.22 | -0.09 | -0.87% | 10.40M | 17/05 | ||
AMD | 164.47 | 169.72 | 162.32 | +1.85 | +1.14% | 65.68M | 17/05 | ||
Ameren | 74.73 | 75.30 | 74.07 | -0.17 | -0.23% | 1.50M | 17/05 | ||
American Airlines | 14.73 | 14.99 | 14.72 | -0.06 | -0.41% | 18.45M | 17/05 | ||
American Electric Power | 92.67 | 92.80 | 91.80 | +0.13 | +0.14% | 2.91M | 17/05 | ||
American Express | 242.79 | 243.19 | 241.90 | +1.47 | +0.61% | 1.33M | 17/05 | ||
American Tower | 194.58 | 195.51 | 193.19 | -0.36 | -0.18% | 1.66M | 17/05 | ||
American Water Works | 133.76 | 134.14 | 133.14 | -0.51 | -0.38% | 924.16K | 17/05 | ||
Ameriprise Financial | 433.93 | 439.66 | 433.78 | -2.05 | -0.47% | 513.05K | 17/05 | ||
Ametek | 166.80 | 168.33 | 166.27 | -1.11 | -0.66% | 1.65M | 17/05 | ||
Amgen | 312.47 | 315.28 | 310.38 | -2.25 | -0.71% | 1.97M | 17/05 | ||
Amphenol | 131.93 | 133.27 | 131.38 | +0.22 | +0.17% | 2.90M | 17/05 | ||
Analog Devices | 214.08 | 215.63 | 212.97 | -0.04 | -0.02% | 2.37M | 17/05 | ||
ANSYS | 327.71 | 328.04 | 326.27 | +0.18 | +0.06% | 400.74K | 17/05 | ||
AO Smith | 85.68 | 85.72 | 84.84 | +0.32 | +0.37% | 634.85K | 17/05 | ||
Aon | 292.36 | 293.71 | 290.02 | +0.34 | +0.12% | 967.80K | 17/05 | ||
APA Corp | 30.88 | 31.01 | 30.33 | +0.37 | +1.21% | 3.78M | 17/05 | ||
Apple | 189.87 | 190.81 | 189.22 | +0.03 | +0.02% | 41.23M | 17/05 | ||
Applied Materials | 212.08 | 219.36 | 210.23 | -1.95 | -0.91% | 7.87M | 17/05 | ||
Aptiv | 82.11 | 82.63 | 81.30 | -0.18 | -0.22% | 1.81M | 17/05 | ||
Arch Capital | 100.99 | 101.28 | 99.27 | +2.17 | +2.20% | 1.48M | 17/05 | ||
Archer-Daniels-Midland | 61.63 | 61.90 | 61.12 | +0.04 | +0.06% | 2.35M | 17/05 | ||
Arista Networks | 319.89 | 326.05 | 317.83 | -0.20 | -0.06% | 1.66M | 17/05 | ||
Arthur J Gallagher | 257.67 | 258.20 | 254.82 | +2.15 | +0.84% | 686.43K | 17/05 | ||
Assurant | 175.51 | 176.55 | 175.17 | +0.03 | +0.02% | 163.11K | 17/05 | ||
AT&T | 17.39 | 17.41 | 17.26 | +0.10 | +0.55% | 20.43M | 17/05 | ||
Atmos Energy | 118.63 | 118.87 | 117.98 | +0.07 | +0.06% | 1.45M | 17/05 | ||
Autodesk | 221.21 | 221.31 | 219.21 | +0.78 | +0.35% | 1.57M | 17/05 | ||
AutoZone | 2,920.80 | 2,925.13 | 2,890.11 | +19.81 | +0.68% | 160.27K | 17/05 | ||
AvalonBay | 198.89 | 199.07 | 197.25 | +0.84 | +0.42% | 328.60K | 17/05 | ||
Avery Dennison | 226.24 | 226.61 | 224.01 | +1.66 | +0.74% | 364.40K | 17/05 | ||
Axon Enterprise | 288.79 | 292.60 | 286.68 | -1.65 | -0.57% | 513.34K | 17/05 | ||
Baker Hughes | 33.46 | 33.55 | 32.83 | +0.44 | +1.33% | 5.95M | 17/05 | ||
Ball | 70.11 | 70.49 | 69.71 | -0.11 | -0.16% | 781.52K | 17/05 | ||
Bank of America | 39.31 | 39.49 | 39.16 | +0.09 | +0.23% | 25.02M | 17/05 | ||
Bank of NY Mellon | 59.53 | 59.54 | 58.69 | +0.76 | +1.29% | 2.33M | 17/05 | ||
Bath & Body Works | 50.16 | 50.24 | 49.06 | +1.21 | +2.47% | 1.64M | 17/05 | ||
Baxter | 35.28 | 35.44 | 34.88 | +0.11 | +0.31% | 3.46M | 17/05 | ||
Becton Dickinson | 236.30 | 236.55 | 234.73 | -0.32 | -0.14% | 1.10M | 17/05 | ||
Berkshire Hathaway B | 417.04 | 417.33 | 413.96 | +3.92 | +0.95% | 1.88M | 17/05 | ||
Best Buy | 73.37 | 73.55 | 72.55 | -0.27 | -0.37% | 1.32M | 17/05 | ||
Bio-Rad Labs | 293.94 | 295.83 | 290.86 | -1.79 | -0.61% | 139.58K | 17/05 | ||
Bio-Techne | 83.81 | 84.61 | 82.19 | +0.97 | +1.16% | 1.38M | 17/05 | ||
Biogen | 230.57 | 230.83 | 226.43 | +0.53 | +0.23% | 985.03K | 17/05 | ||
BlackRock | 812.19 | 813.38 | 806.31 | +4.48 | +0.55% | 312.08K | 17/05 | ||
Blackstone | 125.75 | 128.60 | 124.53 | -2.13 | -1.67% | 3.47M | 17/05 | ||
Boeing | 184.99 | 185.38 | 181.22 | +2.03 | +1.11% | 5.02M | 17/05 | ||
Booking | 3,708.35 | 3,758.24 | 3,690.51 | -26.66 | -0.71% | 198.41K | 17/05 | ||
BorgWarner | 37.09 | 37.65 | 37.04 | -0.54 | -1.44% | 1.84M | 17/05 | ||
Boston Properties | 63.17 | 63.99 | 62.75 | -0.48 | -0.75% | 580.98K | 17/05 | ||
Boston Scientific | 74.66 | 74.73 | 74.06 | +0.11 | +0.15% | 6.49M | 17/05 | ||
Bristol-Myers Squibb | 44.01 | 44.34 | 43.73 | -0.10 | -0.23% | 14.88M | 17/05 | ||
Broadcom | 1,395.29 | 1,419.49 | 1,381.85 | -16.84 | -1.19% | 1.82M | 17/05 | ||
Broadridge | 203.49 | 204.76 | 202.71 | -0.54 | -0.26% | 544.86K | 17/05 | ||
Brown Forman | 48.47 | 48.76 | 48.05 | -0.22 | -0.45% | 1.15M | 17/05 | ||
Brown&Brown | 89.82 | 89.86 | 89.29 | +0.42 | +0.47% | 934.29K | 17/05 | ||
Builders FirstSource | 167.13 | 168.94 | 165.70 | +1.74 | +1.05% | 1.80M | 17/05 | ||
Bunge | 103.09 | 104.01 | 102.41 | -0.46 | -0.44% | 679.31K | 17/05 | ||
Cadence Design | 288.81 | 290.28 | 288.39 | -0.12 | -0.04% | 895.80K | 17/05 | ||
Caesars | 35.52 | 35.90 | 34.93 | +0.21 | +0.59% | 3.67M | 17/05 | ||
Camden Property | 106.50 | 107.17 | 106.17 | -0.02 | -0.02% | 816.23K | 17/05 | ||
Campbell Soup | 46.45 | 46.69 | 46.39 | -0.26 | -0.56% | 911.35K | 17/05 | ||
Capital One Financial | 141.82 | 142.23 | 140.85 | +0.77 | +0.55% | 1.10M | 17/05 | ||
Cardinal Health | 99.06 | 99.40 | 98.35 | +0.36 | +0.36% | 975.71K | 17/05 | ||
CarMax | 72.81 | 73.18 | 71.81 | -0.17 | -0.23% | 1.40M | 17/05 | ||
Carnival Corp | 15.01 | 15.12 | 14.93 | +0.10 | +0.70% | 21.17M | 17/05 | ||
Carrier Global | 65.24 | 65.74 | 64.83 | +0.24 | +0.37% | 1.72M | 17/05 | ||
Catalent Inc | 55.37 | 55.50 | 55.16 | +0.12 | +0.22% | 1.07M | 17/05 | ||
Caterpillar | 356.37 | 356.38 | 351.56 | +5.65 | +1.61% | 1.59M | 17/05 | ||
Cboe Global | 183.51 | 183.51 | 180.88 | +1.91 | +1.05% | 552.35K | 17/05 | ||
CBRE A | 91.28 | 92.06 | 90.86 | -0.77 | -0.84% | 1.41M | 17/05 | ||
CDW Corp | 223.64 | 225.46 | 223.06 | -0.50 | -0.22% | 1.30M | 17/05 | ||
Celanese | 157.34 | 158.07 | 156.33 | +1.67 | +1.07% | 508.00K | 17/05 | ||
Cencora Inc | 222.13 | 223.05 | 221.03 | +0.28 | +0.13% | 973.94K | 17/05 | ||
Centene | 78.06 | 78.19 | 77.15 | +0.92 | +1.19% | 2.64M | 17/05 | ||
CenterPoint Energy | 30.08 | 30.09 | 29.83 | +0.14 | +0.47% | 3.65M | 17/05 | ||
CF Industries | 76.22 | 77.40 | 75.75 | -1.10 | -1.42% | 971.68K | 17/05 | ||
CH Robinson | 84.11 | 84.56 | 83.08 | +0.96 | +1.15% | 1.63M | 17/05 | ||
Charles River Laboratories | 221.67 | 225.00 | 220.40 | -3.08 | -1.37% | 846.59K | 17/05 | ||
Charles Schwab | 78.83 | 79.22 | 77.77 | +0.79 | +1.01% | 5.31M | 17/05 | ||
Charter Communications | 273.02 | 279.79 | 272.81 | -4.52 | -1.63% | 751.62K | 17/05 | ||
Chevron | 162.73 | 162.97 | 161.19 | +1.64 | +1.02% | 4.49M | 17/05 | ||
Chipotle Mexican Grill | 3,213.47 | 3,216.95 | 3,145.23 | +67.59 | +2.15% | 230.61K | 17/05 | ||
Chubb | 274.43 | 275.41 | 266.25 | +9.55 | +3.60% | 3.46M | 17/05 | ||
Church&Dwight | 106.39 | 106.80 | 106.03 | -0.29 | -0.27% | 827.48K | 17/05 | ||
Cigna | 338.65 | 339.36 | 334.23 | -0.61 | -0.18% | 1.52M | 17/05 | ||
Cincinnati Financial | 120.06 | 120.14 | 118.45 | +1.54 | +1.30% | 463.50K | 17/05 | ||
Cintas | 692.14 | 692.26 | 684.99 | +0.76 | +0.11% | 301.55K | 17/05 | ||
Cisco | 48.17 | 48.56 | 48.11 | -0.17 | -0.35% | 21.82M | 17/05 | ||
Citigroup | 64.08 | 64.55 | 63.90 | -0.06 | -0.09% | 6.88M | 17/05 | ||
Citizens Financial Group Inc | 37.16 | 37.23 | 36.58 | +0.64 | +1.75% | 5.03M | 17/05 | ||
Clorox | 135.62 | 137.25 | 134.91 | -1.35 | -0.99% | 1.26M | 17/05 | ||
CME Group | 213.14 | 214.32 | 212.30 | +0.41 | +0.19% | 1.47M | 17/05 | ||
CMS Energy | 63.25 | 63.28 | 62.76 | +0.10 | +0.16% | 1.10M | 17/05 | ||
Coca-Cola | 63.04 | 63.37 | 62.94 | -0.28 | -0.44% | 10.15M | 17/05 | ||
Cognizant A | 68.76 | 70.11 | 68.19 | -1.27 | -1.81% | 4.38M | 17/05 | ||
Colgate-Palmolive | 94.13 | 94.43 | 93.75 | -0.40 | -0.42% | 3.02M | 17/05 | ||
Comcast | 39.27 | 39.39 | 38.92 | -0.10 | -0.25% | 13.73M | 17/05 | ||
Comerica | 54.85 | 54.99 | 54.48 | +0.34 | +0.62% | 782.23K | 17/05 | ||
Conagra Brands | 30.73 | 30.97 | 30.68 | -0.26 | -0.84% | 2.52M | 17/05 | ||
ConocoPhillips | 121.73 | 121.99 | 120.09 | +1.90 | +1.59% | 3.49M | 17/05 | ||
Consolidated Edison | 97.11 | 97.17 | 96.39 | +0.20 | +0.21% | 1.46M | 17/05 | ||
Constellation Brands A | 255.39 | 256.76 | 252.85 | 0.00 | 0.00% | 1.39M | 17/05 | ||
Constellation Energy | 213.11 | 217.71 | 209.91 | -3.23 | -1.49% | 3.05M | 17/05 | ||
Cooper | 97.31 | 98.07 | 96.55 | -0.59 | -0.60% | 547.02K | 17/05 | ||
Copart | 54.50 | 55.43 | 52.83 | -0.08 | -0.15% | 6.57M | 17/05 | ||
Corning | 35.37 | 35.39 | 35.13 | +0.14 | +0.41% | 3.10M | 17/05 | ||
Corpay | 279.53 | 283.18 | 278.56 | -3.33 | -1.18% | 477.18K | 17/05 | ||
Corteva | 56.45 | 56.56 | 55.87 | +0.45 | +0.80% | 5.28M | 17/05 | ||
CoStar | 87.50 | 88.13 | 87.16 | -0.63 | -0.71% | 1.46M | 17/05 | ||
Costco | 795.81 | 797.54 | 790.61 | +2.74 | +0.35% | 1.26M | 17/05 | ||
Coterra Energy | 28.20 | 28.43 | 28.00 | +0.19 | +0.68% | 3.31M | 17/05 | ||
Crown Castle | 102.89 | 104.42 | 102.39 | -1.13 | -1.09% | 3.08M | 17/05 | ||
CSX | 33.52 | 33.93 | 33.47 | -0.41 | -1.21% | 8.22M | 17/05 | ||
Cummins | 285.68 | 288.80 | 282.72 | -2.17 | -0.75% | 729.93K | 17/05 | ||
CVS Health Corp | 57.67 | 57.69 | 57.08 | +0.15 | +0.26% | 8.30M | 17/05 | ||
Danaher | 265.80 | 265.94 | 263.20 | +0.96 | +0.36% | 2.64M | 17/05 | ||
Darden Restaurants | 154.03 | 154.09 | 151.74 | +2.61 | +1.72% | 950.54K | 17/05 | ||
DaVita | 139.81 | 140.44 | 137.02 | +3.33 | +2.44% | 632.57K | 17/05 | ||
Dayforce | 63.33 | 63.38 | 62.22 | +0.83 | +1.33% | 911.24K | 17/05 | ||
Deckers Outdoor | 888.56 | 898.85 | 886.09 | +2.94 | +0.33% | 319.56K | 17/05 | ||
Deere&Company | 397.29 | 397.59 | 391.54 | +2.86 | +0.73% | 1.40M | 17/05 | ||
Delta Air Lines | 52.72 | 53.21 | 52.44 | +0.21 | +0.40% | 4.25M | 17/05 | ||
Dentsply | 28.28 | 28.33 | 27.71 | -0.09 | -0.31% | 2.20M | 17/05 | ||
Devon Energy | 49.63 | 49.78 | 49.09 | +0.39 | +0.79% | 4.02M | 17/05 | ||
DexCom | 131.36 | 132.22 | 130.16 | -0.55 | -0.42% | 2.33M | 17/05 | ||
Diamondback | 197.67 | 198.27 | 194.83 | +3.08 | +1.58% | 980.25K | 17/05 | ||
Digital | 143.80 | 145.48 | 143.53 | -1.14 | -0.79% | 1.50M | 17/05 | ||
Discover | 125.46 | 125.55 | 124.69 | +0.65 | +0.52% | 787.72K | 17/05 | ||
Dollar General | 142.17 | 145.36 | 141.21 | -4.42 | -3.02% | 2.29M | 17/05 | ||
Dollar Tree | 117.31 | 120.89 | 117.15 | -3.99 | -3.29% | 2.36M | 17/05 | ||
Dominion Energy | 53.49 | 53.58 | 53.09 | +0.19 | +0.36% | 2.83M | 17/05 | ||
Domino’s Pizza Inc | 513.06 | 519.99 | 512.34 | -0.24 | -0.05% | 336.60K | 17/05 | ||
Dover | 184.09 | 185.09 | 183.62 | -0.06 | -0.03% | 1.24M | 17/05 | ||
Dow | 59.19 | 59.21 | 58.71 | +0.49 | +0.83% | 2.57M | 17/05 | ||
DR Horton | 151.47 | 152.24 | 150.59 | +0.50 | +0.33% | 1.13M | 17/05 | ||
DTE Energy | 116.57 | 116.94 | 116.17 | -0.21 | -0.18% | 734.29K | 17/05 | ||
Duke Energy | 103.91 | 103.92 | 102.44 | +1.07 | +1.04% | 2.86M | 17/05 | ||
DuPont De Nemours | 79.92 | 79.92 | 78.97 | +2.35 | +3.02% | 2.18M | 17/05 | ||
Eastman Chemical | 100.39 | 100.98 | 100.07 | +0.32 | +0.31% | 491.32K | 17/05 | ||
Eaton | 330.24 | 333.55 | 326.71 | +0.06 | +0.02% | 1.45M | 17/05 | ||
eBay | 51.48 | 52.76 | 51.12 | -1.22 | -2.32% | 4.61M | 17/05 | ||
Ecolab | 233.75 | 233.96 | 232.48 | +1.12 | +0.48% | 481.38K | 17/05 | ||
Edison | 76.29 | 76.39 | 75.70 | +0.43 | +0.57% | 1.25M | 17/05 | ||
Edwards Lifesciences | 89.16 | 90.47 | 88.58 | -0.95 | -1.06% | 2.02M | 17/05 | ||
Electronic Arts | 127.75 | 128.89 | 126.34 | -1.41 | -1.09% | 3.20M | 17/05 | ||
Elevance Health | 547.94 | 547.99 | 541.41 | +4.05 | +0.74% | 751.17K | 17/05 | ||
Eli Lilly | 770.09 | 775.63 | 767.10 | -1.03 | -0.13% | 1.24M | 17/05 | ||
Emerson | 112.88 | 113.34 | 112.26 | +0.06 | +0.05% | 1.26M | 17/05 | ||
Enphase | 114.32 | 118.11 | 113.66 | -2.53 | -2.17% | 2.26M | 17/05 | ||
Entergy | 113.05 | 113.54 | 112.61 | -0.32 | -0.28% | 1.03M | 17/05 | ||
EOG Resources | 129.96 | 130.24 | 128.10 | +2.04 | +1.59% | 1.87M | 17/05 | ||
EPAM Systems | 187.80 | 188.30 | 183.68 | -1.34 | -0.71% | 808.40K | 17/05 | ||
EQT | 41.18 | 41.48 | 40.60 | +0.67 | +1.65% | 4.87M | 17/05 | ||
Equifax | 248.86 | 250.01 | 247.39 | -1.08 | -0.43% | 482.37K | 17/05 | ||
Equinix | 799.83 | 806.07 | 797.08 | +0.33 | +0.04% | 499.50K | 17/05 | ||
Equity Residential | 67.12 | 67.35 | 66.81 | +0.03 | +0.04% | 1.56M | 17/05 | ||
Essex Property | 266.25 | 266.53 | 263.68 | +1.54 | +0.58% | 210.58K | 17/05 | ||
Estee Lauder | 134.72 | 138.16 | 134.47 | -3.52 | -2.55% | 2.01M | 17/05 | ||
Etsy Inc | 63.97 | 65.14 | 63.65 | -0.12 | -0.19% | 2.05M | 17/05 | ||
Everest | 392.93 | 393.91 | 388.09 | +4.66 | +1.20% | 254.44K | 17/05 | ||
Evergy | 55.11 | 55.63 | 54.94 | +0.11 | +0.20% | 2.06M | 17/05 | ||
Eversource Energy | 60.96 | 61.38 | 60.62 | -0.50 | -0.81% | 1.34M | 17/05 | ||
Exelon | 38.58 | 38.73 | 38.32 | -0.04 | -0.10% | 4.66M | 17/05 | ||
Expedia | 114.01 | 114.59 | 112.78 | +0.56 | +0.49% | 2.86M | 17/05 | ||
Expeditors Washington | 117.87 | 118.37 | 116.83 | +0.23 | +0.20% | 787.24K | 17/05 | ||
Extra Space Storage | 151.89 | 152.42 | 150.83 | +0.54 | +0.36% | 566.81K | 17/05 | ||
Exxon Mobil | 119.67 | 119.83 | 117.96 | +1.80 | +1.53% | 12.06M | 17/05 | ||
F5 Networks | 174.13 | 174.73 | 173.09 | +0.30 | +0.17% | 456.50K | 17/05 | ||
FactSet Research | 448.92 | 449.58 | 444.01 | +3.40 | +0.76% | 307.80K | 17/05 | ||
Fair Isaac | 1,411.80 | 1,415.26 | 1,388.00 | +7.36 | +0.52% | 212.71K | 17/05 | ||
Fastenal | 66.42 | 66.99 | 65.95 | -0.39 | -0.58% | 2.84M | 17/05 | ||
Federal Realty | 102.30 | 102.41 | 101.28 | +0.67 | +0.65% | 517.82K | 17/05 | ||
FedEx | 257.20 | 259.95 | 256.28 | -1.58 | -0.61% | 1.18M | 17/05 | ||
Fidelity National Info | 78.39 | 78.56 | 77.78 | +0.83 | +1.07% | 4.62M | 17/05 | ||
Fifth Third | 38.56 | 38.77 | 38.42 | -0.04 | -0.10% | 2.76M | 17/05 | ||
First Solar | 197.59 | 199.00 | 193.69 | +2.97 | +1.53% | 1.72M | 17/05 | ||
FirstEnergy | 40.03 | 40.28 | 39.89 | -0.18 | -0.46% | 1.77M | 17/05 | ||
Fiserv | 152.73 | 153.38 | 151.93 | -0.11 | -0.07% | 1.90M | 17/05 | ||
FMC | 63.99 | 64.29 | 63.32 | -0.16 | -0.25% | 1.04M | 17/05 | ||
Ford Motor | 12.27 | 12.38 | 12.25 | -0.11 | -0.89% | 23.35M | 17/05 | ||
Fortinet | 61.43 | 61.86 | 60.78 | +0.19 | +0.31% | 2.80M | 17/05 | ||
Fortive | 77.16 | 77.67 | 77.04 | -0.17 | -0.22% | 1.04M | 17/05 | ||
Fox Corp A | 32.85 | 32.87 | 32.50 | +0.17 | +0.52% | 2.23M | 17/05 | ||
Fox Corp B | 30.53 | 30.53 | 30.14 | +0.26 | +0.86% | 750.36K | 17/05 | ||
Franklin Resources | 24.28 | 24.29 | 24.06 | +0.12 | +0.50% | 2.27M | 17/05 | ||
Freeport-McMoran | 54.25 | 54.35 | 52.54 | +2.21 | +4.25% | 15.84M | 17/05 | ||
Garmin | 171.02 | 171.47 | 169.54 | +1.04 | +0.61% | 402.72K | 17/05 | ||
Gartner | 450.26 | 452.00 | 447.29 | +2.48 | +0.55% | 345.39K | 17/05 | ||
GE HealthCare | 81.86 | 81.88 | 80.42 | +0.55 | +0.68% | 1.32M | 17/05 | ||
Gen Digital | 25.03 | 25.22 | 24.49 | -0.26 | -1.01% | 6.62M | 17/05 | ||
Generac | 144.77 | 145.42 | 143.34 | +1.77 | +1.24% | 690.95K | 17/05 | ||
General Dynamics | 299.03 | 299.13 | 294.90 | +3.28 | +1.11% | 614.02K | 17/05 | ||
General Electric | 159.90 | 161.87 | 159.10 | -1.22 | -0.76% | 5.78M | 17/05 | ||
General Mills | 71.25 | 71.51 | 70.80 | -0.15 | -0.21% | 1.99M | 17/05 | ||
General Motors | 45.77 | 46.08 | 45.58 | -0.10 | -0.23% | 6.96M | 17/05 | ||
Genuine Parts | 152.89 | 154.78 | 152.20 | -1.21 | -0.79% | 436.54K | 17/05 | ||
Gilead | 67.72 | 67.82 | 67.21 | -0.14 | -0.21% | 3.58M | 17/05 | ||
Global Payments | 109.16 | 109.99 | 108.42 | -0.11 | -0.10% | 1.61M | 17/05 | ||
Globe Life | 86.07 | 86.44 | 83.43 | +2.13 | +2.54% | 1.02M | 17/05 | ||
Goldman Sachs | 467.79 | 468.66 | 464.25 | +3.27 | +0.70% | 1.34M | 17/05 | ||
Halliburton | 37.90 | 37.92 | 37.40 | +0.41 | +1.11% | 2.85M | 17/05 | ||
Hartford | 103.17 | 103.56 | 102.50 | +1.00 | +0.98% | 1.39M | 17/05 | ||
Hasbro | 60.13 | 60.19 | 58.91 | +0.65 | +1.09% | 1.41M | 17/05 | ||
HCA | 322.75 | 324.18 | 320.10 | +0.04 | +0.01% | 607.70K | 17/05 | ||
Healthpeak Properties | 19.91 | 20.08 | 19.84 | -0.06 | -0.30% | 3.07M | 17/05 | ||
Henry Schein | 74.60 | 74.76 | 74.19 | +0.27 | +0.36% | 799.29K | 17/05 | ||
Hershey Co | 207.00 | 209.41 | 206.40 | -1.17 | -0.56% | 879.13K | 17/05 | ||
Hess | 158.14 | 158.32 | 156.02 | +1.83 | +1.17% | 1.71M | 17/05 | ||
Hewlett Packard | 17.86 | 18.02 | 17.73 | -0.03 | -0.17% | 9.12M | 17/05 | ||
Hilton Worldwide | 204.19 | 206.91 | 204.13 | -1.60 | -0.78% | 896.37K | 17/05 | ||
Hologic | 75.02 | 75.09 | 74.12 | +0.07 | +0.09% | 1.45M | 17/05 | ||
Home Depot | 344.29 | 344.93 | 340.59 | +1.55 | +0.45% | 1.83M | 17/05 | ||
Honeywell | 205.97 | 207.00 | 205.18 | -0.65 | -0.31% | 2.27M | 17/05 | ||
Hormel Foods | 36.31 | 36.33 | 35.89 | +0.22 | +0.61% | 2.56M | 17/05 | ||
Host Hotels Resorts | 18.42 | 18.87 | 18.27 | -0.33 | -1.76% | 5.61M | 17/05 | ||
Howmet | 82.95 | 83.07 | 82.27 | +0.42 | +0.51% | 1.23M | 17/05 | ||
HP Inc | 31.20 | 31.28 | 31.01 | +0.13 | +0.42% | 3.52M | 17/05 | ||
Hubbell | 393.07 | 393.57 | 388.34 | +1.74 | +0.44% | 366.03K | 17/05 | ||
Humana | 355.78 | 356.42 | 352.91 | +0.59 | +0.17% | 1.12M | 17/05 | ||
Huntington Bancshares | 14.21 | 14.27 | 14.14 | +0.04 | +0.28% | 10.35M | 17/05 | ||
Huntington Ingalls Industries | 255.47 | 257.86 | 254.51 | -0.69 | -0.27% | 203.65K | 17/05 | ||
IBM | 169.06 | 169.11 | 167.33 | +0.09 | +0.05% | 2.71M | 17/05 | ||
ICE | 138.43 | 138.46 | 136.90 | +1.32 | +0.96% | 1.59M | 17/05 | ||
IDEX | 222.33 | 223.23 | 221.40 | +0.09 | +0.04% | 215.78K | 17/05 | ||
IDEXX Labs | 543.45 | 543.85 | 538.43 | +2.51 | +0.46% | 445.98K | 17/05 | ||
IFF | 99.70 | 99.83 | 97.66 | +1.87 | +1.91% | 1.79M | 17/05 | ||
Illinois Tool Works | 250.61 | 250.68 | 248.48 | +0.84 | +0.34% | 690.90K | 17/05 | ||
Illumina | 111.07 | 113.84 | 110.65 | -3.39 | -2.96% | 1.04M | 17/05 | ||
Incyte | 57.10 | 57.24 | 56.43 | +0.24 | +0.42% | 1.62M | 17/05 | ||
Ingersoll Rand | 92.67 | 92.70 | 91.65 | +1.27 | +1.39% | 2.66M | 17/05 | ||
Insulet | 187.27 | 187.62 | 182.80 | +1.89 | +1.02% | 723.33K | 17/05 | ||
Intel | 31.83 | 32.11 | 31.59 | -0.20 | -0.62% | 41.37M | 17/05 | ||
International Paper | 40.63 | 40.95 | 40.38 | +0.11 | +0.27% | 2.85M | 17/05 | ||
Intuit | 661.18 | 661.69 | 654.72 | +7.81 | +1.20% | 774.66K | 17/05 | ||
Intuitive Surgical | 398.82 | 398.93 | 393.98 | +2.39 | +0.60% | 719.90K | 17/05 | ||
Invesco | 16.01 | 16.17 | 15.86 | -0.08 | -0.50% | 3.43M | 17/05 | ||
Invitation Homes | 35.46 | 35.65 | 35.05 | +0.25 | +0.71% | 2.42M | 17/05 | ||
IPG | 31.80 | 31.90 | 31.60 | +0.17 | +0.54% | 2.16M | 17/05 | ||
IQVIA Holdings | 231.18 | 235.79 | 231.07 | -3.82 | -1.63% | 715.16K | 17/05 | ||
Iron Mountain | 81.78 | 82.40 | 81.28 | -0.21 | -0.26% | 762.43K | 17/05 | ||
J&J | 154.68 | 154.86 | 153.71 | +0.40 | +0.26% | 4.25M | 17/05 | ||
Jabil Circuit | 115.03 | 116.03 | 114.42 | -0.35 | -0.30% | 1.10M | 17/05 | ||
Jack Henry&Associates | 168.99 | 169.66 | 167.05 | -0.39 | -0.23% | 312.76K | 17/05 | ||
Jacobs Engineering | 136.38 | 138.10 | 135.95 | -1.37 | -0.99% | 354.18K | 17/05 | ||
JB Hunt | 164.80 | 170.44 | 164.44 | -4.69 | -2.77% | 966.66K | 17/05 | ||
JM Smucker | 115.18 | 116.03 | 114.80 | -0.50 | -0.43% | 677.02K | 17/05 | ||
Johnson Controls | 69.03 | 69.22 | 67.97 | +0.76 | +1.11% | 4.46M | 17/05 | ||
JPMorgan | 204.85 | 205.04 | 202.81 | +2.38 | +1.18% | 9.08M | 17/05 | ||
Juniper | 34.64 | 34.76 | 34.54 | -0.07 | -0.20% | 1.40M | 17/05 | ||
Kellanova | 61.55 | 62.25 | 61.39 | -0.59 | -0.95% | 1.33M | 17/05 | ||
Kenvue | 20.48 | 20.74 | 20.38 | -0.12 | -0.61% | 27.41M | 17/05 | ||
Keurig Dr Pepper | 33.75 | 34.07 | 33.72 | -0.39 | -1.14% | 6.12M | 17/05 | ||
KeyCorp | 15.40 | 15.48 | 15.33 | +0.07 | +0.49% | 4.10M | 17/05 | ||
Keysight Technologies | 157.30 | 157.76 | 156.22 | +0.52 | +0.33% | 936.16K | 17/05 | ||
Kimberly-Clark | 134.28 | 134.82 | 133.64 | -0.40 | -0.29% | 1.27M | 17/05 | ||
Kimco Realty | 19.22 | 19.25 | 19.02 | +0.12 | +0.63% | 2.26M | 17/05 | ||
Kinder Morgan | 19.70 | 19.79 | 19.52 | +0.10 | +0.51% | 11.99M | 17/05 | ||
KLA Corp | 747.68 | 758.57 | 739.65 | -1.80 | -0.24% | 585.84K | 17/05 | ||
Kraft Heinz | 36.00 | 36.08 | 35.64 | -0.07 | -0.19% | 6.12M | 17/05 | ||
Kroger | 54.19 | 54.53 | 53.83 | -0.25 | -0.46% | 6.54M | 17/05 | ||
L3Harris Technologies | 223.63 | 223.78 | 221.35 | +1.54 | +0.69% | 463.50K | 17/05 | ||
Laboratory America | 210.66 | 213.30 | 208.19 | -2.47 | -1.16% | 530.68K | 17/05 | ||
Lam Research | 912.07 | 954.85 | 905.82 | -30.83 | -3.27% | 910.12K | 17/05 | ||
Lamb Weston Holdings | 86.77 | 87.21 | 85.92 | -0.19 | -0.22% | 1.22M | 17/05 | ||
Las Vegas Sands | 47.03 | 47.78 | 46.33 | +0.41 | +0.88% | 5.10M | 17/05 | ||
Leidos | 148.66 | 148.73 | 147.00 | +1.10 | +0.75% | 486.08K | 17/05 | ||
Lennar | 165.89 | 166.33 | 164.44 | +0.69 | +0.42% | 747.26K | 17/05 | ||
Linde PLC | 432.52 | 433.47 | 429.80 | +2.83 | +0.66% | 1.15M | 17/05 | ||
Live Nation Entertainment | 96.61 | 96.74 | 95.48 | +0.23 | +0.24% | 1.03M | 17/05 | ||
LKQ | 44.67 | 44.71 | 43.83 | +0.52 | +1.18% | 5.09M | 17/05 | ||
Lockheed Martin | 466.35 | 466.93 | 463.15 | +1.52 | +0.33% | 486.50K | 17/05 | ||
Loews | 77.73 | 77.80 | 77.32 | +0.53 | +0.69% | 508.56K | 17/05 | ||
Lowe’s | 231.26 | 233.05 | 230.18 | -1.00 | -0.43% | 1.87M | 17/05 | ||
Lululemon Athletica | 334.95 | 338.75 | 334.02 | -3.33 | -0.98% | 2.58M | 17/05 | ||
LyondellBasell Industries | 100.91 | 101.01 | 100.22 | +0.97 | +0.97% | 1.28M | 17/05 | ||
M&T Bank | 153.81 | 154.50 | 153.41 | +0.34 | +0.22% | 462.16K | 17/05 | ||
Marathon Oil | 26.18 | 26.36 | 26.10 | +0.04 | +0.17% | 4.87M | 17/05 | ||
Marathon Petroleum | 179.73 | 181.05 | 175.68 | +4.96 | +2.84% | 2.61M | 17/05 | ||
MarketAxesss | 214.71 | 217.71 | 211.48 | -1.89 | -0.87% | 279.16K | 17/05 | ||
Marriott Int | 237.73 | 239.57 | 236.32 | -1.23 | -0.51% | 1.22M | 17/05 | ||
Marsh McLennan | 210.01 | 210.13 | 208.40 | +0.87 | +0.42% | 992.20K | 17/05 | ||
Martin Marietta Materials | 580.48 | 586.40 | 578.59 | -1.21 | -0.21% | 330.83K | 17/05 | ||
Masco | 70.20 | 70.63 | 69.96 | -0.14 | -0.20% | 739.76K | 17/05 | ||
Mastercard | 460.41 | 461.68 | 458.11 | +1.54 | +0.34% | 1.49M | 17/05 | ||
Match Group | 31.21 | 31.54 | 31.16 | -0.15 | -0.48% | 2.88M | 17/05 | ||
McCormick&Co | 74.04 | 74.69 | 73.89 | -0.44 | -0.59% | 1.23M | 17/05 | ||
McDonald’s | 272.37 | 274.13 | 270.92 | -1.14 | -0.42% | 2.13M | 17/05 | ||
McKesson | 564.48 | 564.86 | 557.93 | +8.72 | +1.57% | 412.71K | 17/05 | ||
Medtronic | 85.92 | 86.17 | 85.10 | +0.28 | +0.33% | 7.94M | 17/05 | ||
Merck&Co | 131.20 | 131.32 | 129.81 | +0.32 | +0.24% | 4.12M | 17/05 | ||
Meta Platforms | 471.91 | 472.25 | 468.42 | -1.32 | -0.28% | 10.09M | 17/05 | ||
MetLife | 74.23 | 74.26 | 73.42 | +0.76 | +1.03% | 1.81M | 17/05 | ||
Mettler-Toledo | 1,524.19 | 1,524.93 | 1,506.47 | -6.36 | -0.42% | 122.56K | 17/05 | ||
MGM | 41.03 | 41.91 | 40.96 | -0.62 | -1.49% | 2.34M | 17/05 | ||
Microchip | 94.33 | 94.62 | 93.48 | +0.09 | +0.10% | 3.61M | 17/05 | ||
Micron | 125.29 | 129.03 | 124.86 | -2.60 | -2.03% | 13.20M | 17/05 | ||
Microsoft | 420.21 | 422.92 | 418.03 | -0.78 | -0.19% | 15.11M | 17/05 | ||
Mid-America Apartment | 137.70 | 137.91 | 136.46 | +0.84 | +0.61% | 263.24K | 17/05 | ||
Moderna | 132.90 | 134.60 | 129.67 | +0.22 | +0.17% | 2.72M | 17/05 | ||
Mohawk Industries | 120.36 | 121.12 | 120.15 | -0.51 | -0.42% | 479.71K | 17/05 | ||
Molina Healthcare | 347.82 | 347.90 | 344.67 | +2.82 | +0.82% | 227.75K | 17/05 | ||
Molson Coors Brewing B | 56.47 | 57.40 | 56.31 | -0.98 | -1.71% | 1.17M | 17/05 | ||
Mondelez | 71.23 | 71.97 | 71.16 | -0.74 | -1.03% | 5.83M | 17/05 | ||
Monolithic | 730.05 | 738.81 | 721.83 | +1.95 | +0.27% | 258.85K | 17/05 | ||
Monster Beverage | 54.11 | 54.24 | 53.79 | +0.02 | +0.04% | 4.05M | 17/05 | ||
Moody’s | 414.09 | 414.34 | 409.37 | +2.07 | +0.50% | 481.47K | 17/05 | ||
Morgan Stanley | 100.28 | 100.30 | 99.30 | +0.70 | +0.70% | 3.54M | 17/05 | ||
Mosaic | 30.62 | 30.87 | 30.40 | -0.15 | -0.49% | 1.80M | 17/05 | ||
Motorola | 367.72 | 368.04 | 366.21 | +1.31 | +0.36% | 259.16K | 17/05 | ||
MSCI | 505.23 | 505.66 | 495.35 | +7.72 | +1.55% | 770.34K | 17/05 | ||
Nasdaq Inc | 62.76 | 62.79 | 61.83 | +0.53 | +0.85% | 2.36M | 17/05 | ||
NetApp | 110.47 | 110.81 | 109.87 | +0.72 | +0.66% | 2.26M | 17/05 | ||
Netflix | 621.10 | 625.79 | 614.71 | +10.58 | +1.73% | 3.77M | 17/05 | ||
Newmont Goldcorp | 43.74 | 43.96 | 43.11 | +0.90 | +2.10% | 8.17M | 17/05 | ||
News Corp | 27.08 | 27.16 | 26.93 | -0.04 | -0.15% | 321.21K | 17/05 | ||
News Corp A | 26.29 | 26.41 | 26.12 | -0.01 | -0.04% | 1.87M | 17/05 | ||
NextEra Energy | 76.08 | 76.55 | 75.54 | -0.32 | -0.43% | 7.50M | 17/05 | ||
Nike | 92.19 | 92.37 | 91.34 | +0.42 | +0.46% | 10.12M | 17/05 | ||
NiSource | 29.23 | 29.25 | 28.92 | +0.08 | +0.27% | 3.91M | 17/05 | ||
Nordson | 271.65 | 272.39 | 269.51 | +1.09 | +0.40% | 810.25K | 17/05 | ||
Norfolk Southern | 231.37 | 233.63 | 230.74 | -1.18 | -0.51% | 1.13M | 17/05 | ||
Northern Trust | 85.51 | 86.06 | 84.67 | -0.12 | -0.14% | 1.30M | 17/05 | ||
Northrop Grumman | 470.26 | 471.61 | 468.21 | -0.43 | -0.09% | 811.90K | 17/05 | ||
Norwegian Cruise Line | 15.74 | 16.11 | 15.68 | -0.15 | -0.94% | 12.70M | 17/05 | ||
NRG | 82.27 | 84.30 | 82.01 | -0.66 | -0.80% | 2.31M | 17/05 | ||
Nucor | 172.11 | 174.94 | 171.51 | -1.32 | -0.76% | 1.01M | 17/05 | ||
NVIDIA | 924.79 | 947.40 | 918.08 | -18.80 | -1.99% | 34.05M | 17/05 | ||
NVR | 7,661.6 | 7,743.0 | 7,620.0 | -41.3 | -0.54% | 11.80K | 17/05 | ||
NXP | 267.72 | 270.18 | 265.76 | -1.89 | -0.70% | 1.34M | 17/05 | ||
Occidental | 63.44 | 63.54 | 62.67 | +0.58 | +0.92% | 5.55M | 17/05 | ||
Old Dominion Freight Line | 183.07 | 184.86 | 181.24 | +0.90 | +0.49% | 2.09M | 17/05 | ||
Omnicom | 96.13 | 96.78 | 95.79 | -0.52 | -0.54% | 730.09K | 17/05 | ||
ON Semiconductor | 73.17 | 73.86 | 72.69 | +0.17 | +0.23% | 3.84M | 17/05 | ||
ONEOK | 82.63 | 83.05 | 81.88 | +0.39 | +0.47% | 1.61M | 17/05 | ||
Oracle | 123.52 | 123.58 | 122.08 | +1.36 | +1.11% | 5.69M | 17/05 | ||
Otis Worldwide | 96.81 | 96.83 | 96.15 | +0.25 | +0.26% | 1.56M | 17/05 | ||
O’Reilly Automotive | 1,012.06 | 1,012.59 | 1,004.18 | +6.08 | +0.60% | 401.90K | 17/05 | ||
PACCAR | 106.00 | 106.52 | 105.25 | +0.07 | +0.07% | 1.73M | 17/05 | ||
Packaging America | 183.13 | 183.31 | 181.95 | +0.73 | +0.40% | 483.46K | 17/05 | ||
Palo Alto Networks | 317.85 | 319.00 | 314.96 | +1.07 | +0.34% | 3.41M | 17/05 | ||
Paramount Global B | 12.02 | 12.60 | 12.02 | -0.62 | -4.91% | 17.05M | 17/05 | ||
Parker-Hannifin | 545.13 | 546.71 | 539.89 | +5.64 | +1.05% | 692.02K | 17/05 | ||
Paychex | 125.65 | 125.83 | 124.14 | +0.46 | +0.37% | 2.41M | 17/05 | ||
Paycom Soft | 182.28 | 182.32 | 179.68 | +1.21 | +0.67% | 420.25K | 17/05 | ||
PayPal | 64.48 | 64.71 | 63.85 | +0.38 | +0.59% | 8.19M | 17/05 | ||
Pentair | 83.95 | 83.99 | 83.29 | +0.36 | +0.43% | 798.09K | 17/05 | ||
PepsiCo | 182.19 | 182.96 | 181.83 | -0.92 | -0.50% | 4.44M | 17/05 | ||
Pfizer | 28.64 | 28.91 | 28.51 | -0.28 | -0.95% | 21.51M | 17/05 | ||
PG E | 18.60 | 18.60 | 18.47 | +0.15 | +0.81% | 8.54M | 17/05 | ||
Philip Morris | 99.85 | 101.00 | 99.81 | -0.81 | -0.80% | 3.25M | 17/05 | ||
Phillips 66 | 147.08 | 147.60 | 145.10 | +2.38 | +1.64% | 1.88M | 17/05 | ||
Pinnacle West | 78.45 | 78.48 | 77.47 | +0.63 | +0.81% | 455.54K | 17/05 | ||
PNC Financial | 160.42 | 162.07 | 160.28 | -0.47 | -0.29% | 687.48K | 17/05 | ||
Pool | 366.90 | 369.62 | 364.23 | -2.33 | -0.63% | 220.83K | 17/05 | ||
PPG Industries | 134.41 | 135.83 | 133.76 | -0.38 | -0.28% | 1.25M | 17/05 | ||
PPL | 29.60 | 29.66 | 29.45 | -0.01 | -0.03% | 3.77M | 17/05 | ||
Principal Financial | 85.13 | 85.17 | 84.26 | +0.88 | +1.04% | 606.86K | 17/05 | ||
Procter&Gamble | 167.66 | 168.00 | 166.88 | -0.20 | -0.12% | 3.44M | 17/05 | ||
Progressive | 209.24 | 209.68 | 207.28 | +2.23 | +1.08% | 1.53M | 17/05 | ||
Prologis | 111.50 | 111.54 | 110.22 | +0.71 | +0.64% | 2.21M | 17/05 | ||
Prudential Financial | 121.34 | 121.39 | 119.96 | +1.41 | +1.18% | 1.24M | 17/05 | ||
PTC | 184.22 | 185.00 | 182.75 | +0.01 | +0.01% | 1.22M | 17/05 | ||
Public Service Enterprise | 74.55 | 74.74 | 73.93 | +0.32 | +0.44% | 1.85M | 17/05 | ||
Public Storage | 288.70 | 290.84 | 287.20 | +1.68 | +0.59% | 599.33K | 17/05 | ||
PulteGroup | 119.11 | 119.46 | 117.86 | +0.45 | +0.38% | 1.01M | 17/05 | ||
Qorvo Inc | 98.43 | 100.31 | 97.42 | -1.08 | -1.09% | 1.10M | 17/05 | ||
Qualcomm | 193.86 | 195.44 | 191.87 | +0.59 | +0.31% | 5.80M | 17/05 | ||
Quanta Services | 264.40 | 266.27 | 262.73 | +0.58 | +0.22% | 600.89K | 17/05 | ||
Quest Diagnostics | 144.33 | 144.46 | 141.97 | +1.90 | +1.33% | 1.37M | 17/05 | ||
Ralph Lauren A | 167.79 | 168.25 | 166.05 | +1.70 | +1.02% | 679.05K | 17/05 | ||
Raymond James Financial | 126.42 | 126.69 | 125.55 | +0.82 | +0.65% | 494.10K | 17/05 | ||
Realty Income | 55.13 | 55.29 | 54.88 | -0.06 | -0.11% | 4.27M | 17/05 | ||
Regency Centers | 60.89 | 61.30 | 60.09 | +0.77 | +1.28% | 1.14M | 17/05 | ||
Regeneron Pharma | 982.29 | 982.63 | 966.09 | +14.31 | +1.48% | 386.56K | 17/05 | ||
Regions Financial | 20.19 | 20.27 | 20.07 | +0.09 | +0.45% | 3.11M | 17/05 | ||
Republic Services | 188.25 | 188.63 | 186.36 | +0.55 | +0.29% | 471.76K | 17/05 | ||
ResMed | 218.56 | 220.04 | 217.53 | -1.41 | -0.64% | 438.52K | 17/05 | ||
Revvity | 110.27 | 110.32 | 107.44 | +1.81 | +1.67% | 882.45K | 17/05 | ||
Robert Half | 70.90 | 71.75 | 70.59 | -0.58 | -0.81% | 692.47K | 17/05 | ||
Rockwell Automation | 269.78 | 274.17 | 268.39 | -1.33 | -0.49% | 415.42K | 17/05 | ||
Rollins | 46.14 | 47.19 | 46.09 | -0.93 | -1.98% | 1.04M | 17/05 | ||
Roper Technologies | 541.89 | 544.10 | 537.17 | +3.09 | +0.57% | 787.90K | 17/05 | ||
Ross Stores | 132.33 | 134.29 | 132.16 | -2.01 | -1.50% | 3.60M | 17/05 | ||
Royal Caribbean Cruises | 141.92 | 143.95 | 141.32 | -0.94 | -0.66% | 1.28M | 17/05 | ||
Rtx Corp | 104.23 | 104.78 | 103.71 | -0.01 | -0.01% | 4.08M | 17/05 | ||
S&P Global | 442.06 | 442.10 | 437.29 | +4.04 | +0.92% | 793.83K | 17/05 | ||
Salesforce Inc | 285.43 | 287.34 | 284.26 | +0.74 | +0.26% | 3.34M | 17/05 | ||
SBA Communications | 199.38 | 202.89 | 198.35 | -3.49 | -1.72% | 853.26K | 17/05 | ||
Schlumberger | 48.59 | 48.77 | 48.29 | +0.17 | +0.35% | 5.36M | 17/05 | ||
Seagate | 95.27 | 98.50 | 94.78 | -2.97 | -3.02% | 2.66M | 17/05 | ||
Sempra Energy | 78.14 | 78.29 | 77.42 | +0.47 | +0.61% | 2.51M | 17/05 | ||
ServiceNow Inc | 765.05 | 765.97 | 757.54 | +7.04 | +0.93% | 873.87K | 17/05 | ||
Sherwin-Williams | 312.44 | 315.26 | 311.23 | -1.58 | -0.50% | 695.20K | 17/05 | ||
Simon Property | 148.80 | 149.81 | 148.10 | +0.14 | +0.09% | 796.54K | 17/05 | ||
Skyworks | 93.62 | 94.80 | 92.82 | -0.47 | -0.50% | 1.57M | 17/05 | ||
Snap-On | 279.05 | 279.41 | 275.55 | +4.10 | +1.49% | 216.89K | 17/05 | ||
Southern | 79.57 | 79.68 | 78.25 | +0.91 | +1.16% | 3.42M | 17/05 | ||
Southwest Airlines | 27.86 | 28.27 | 27.77 | -0.12 | -0.43% | 6.33M | 17/05 | ||
Stanley Black Decker | 90.13 | 90.21 | 89.41 | +0.34 | +0.38% | 626.12K | 17/05 | ||
Starbucks | 77.85 | 78.00 | 74.92 | +2.57 | +3.41% | 14.39M | 17/05 | ||
State Street | 78.03 | 78.04 | 77.35 | +0.40 | +0.52% | 1.03M | 17/05 | ||
Steel Dynamics | 133.93 | 135.40 | 133.58 | -1.02 | -0.76% | 831.90K | 17/05 | ||
STERIS | 232.70 | 233.34 | 228.73 | +1.97 | +0.85% | 548.46K | 17/05 | ||
Stryker | 334.88 | 334.98 | 330.46 | +0.90 | +0.27% | 887.24K | 17/05 | ||
Super Micro Computer | 887.89 | 931.99 | 878.00 | -16.51 | -1.83% | 5.17M | 17/05 | ||
Synchrony Financial | 43.94 | 44.03 | 43.53 | +0.46 | +1.06% | 2.83M | 17/05 | ||
Synopsys | 566.73 | 572.55 | 563.55 | -2.54 | -0.45% | 560.90K | 17/05 | ||
Sysco | 75.89 | 76.32 | 75.60 | -0.35 | -0.46% | 3.44M | 17/05 | ||
T Rowe | 116.76 | 116.97 | 115.72 | +0.71 | +0.61% | 1.09M | 17/05 | ||
T-Mobile US | 164.00 | 164.00 | 162.57 | +0.42 | +0.26% | 2.92M | 17/05 | ||
Take-Two | 147.84 | 154.41 | 146.20 | +1.76 | +1.20% | 5.61M | 17/05 | ||
Tapestry | 42.32 | 42.75 | 42.17 | -0.20 | -0.47% | 3.16M | 17/05 | ||
Targa Resources | 117.66 | 117.94 | 116.32 | +1.53 | +1.32% | 1.02M | 17/05 | ||
Target | 160.19 | 160.81 | 159.16 | -0.46 | -0.28% | 3.06M | 17/05 | ||
TE Connectivity | 150.94 | 151.59 | 150.57 | -0.15 | -0.10% | 777.04K | 17/05 | ||
Teledyne Technologies | 406.44 | 407.32 | 402.89 | +4.18 | +1.04% | 234.58K | 17/05 | ||
Teleflex | 217.64 | 219.48 | 214.80 | -0.93 | -0.43% | 392.88K | 17/05 | ||
Teradyne | 131.91 | 133.46 | 130.90 | +0.42 | +0.32% | 1.97M | 17/05 | ||
Tesla | 177.46 | 179.63 | 172.75 | +2.62 | +1.50% | 77.09M | 17/05 | ||
Texas Instruments | 195.02 | 196.55 | 193.83 | +0.05 | +0.03% | 4.53M | 17/05 | ||
Textron | 89.17 | 89.36 | 87.75 | +1.69 | +1.93% | 957.48K | 17/05 | ||
The AES | 21.30 | 21.50 | 20.98 | +0.10 | +0.45% | 7.24M | 17/05 | ||
Thermo Fisher Scientific | 595.23 | 598.80 | 589.36 | -1.92 | -0.32% | 1.17M | 17/05 | ||
TJX | 100.30 | 100.38 | 98.71 | +1.38 | +1.40% | 5.31M | 17/05 | ||
Tractor Supply | 285.67 | 286.15 | 274.09 | +9.46 | +3.42% | 2.18M | 17/05 | ||
Trane Technologies | 328.65 | 328.97 | 323.58 | +3.93 | +1.21% | 874.82K | 17/05 | ||
Transdigm | 1,292.65 | 1,298.85 | 1,281.98 | +6.33 | +0.49% | 174.98K | 17/05 | ||
Travelers | 219.68 | 220.13 | 218.36 | +0.46 | +0.21% | 625.99K | 17/05 | ||
Trimble | 57.09 | 57.71 | 56.47 | -0.16 | -0.28% | 1.18M | 17/05 | ||
Truist Financial Corp | 39.98 | 40.50 | 39.92 | -0.17 | -0.42% | 4.93M | 17/05 | ||
Tyler Technologies | 489.14 | 489.61 | 485.86 | +1.17 | +0.24% | 104.09K | 17/05 | ||
Tyson Foods | 60.26 | 60.99 | 60.14 | -0.67 | -1.10% | 1.84M | 17/05 | ||
U.S. Bancorp | 41.45 | 42.08 | 41.31 | -0.20 | -0.48% | 9.18M | 17/05 | ||
Uber Tech | 65.67 | 66.64 | 65.52 | -0.38 | -0.58% | 15.70M | 17/05 | ||
UDR | 39.54 | 39.63 | 39.35 | +0.12 | +0.30% | 2.14M | 17/05 | ||
Ulta Beauty | 399.56 | 402.37 | 396.06 | -1.48 | -0.37% | 533.39K | 17/05 | ||
Union Pacific | 245.01 | 246.49 | 243.33 | -0.89 | -0.36% | 1.31M | 17/05 | ||
United Airlines Holdings | 54.97 | 55.84 | 54.84 | +0.19 | +0.35% | 7.16M | 17/05 | ||
United Parcel Service | 149.23 | 149.71 | 148.18 | -0.43 | -0.29% | 1.55M | 17/05 | ||
United Rentals | 685.79 | 689.39 | 679.68 | +4.65 | +0.68% | 350.92K | 17/05 | ||
UnitedHealth | 524.65 | 525.65 | 520.55 | +3.38 | +0.65% | 1.98M | 17/05 | ||
Universal Health Services | 177.70 | 179.38 | 177.14 | -1.28 | -0.72% | 336.64K | 17/05 | ||
Valero Energy | 166.14 | 166.23 | 158.54 | +7.64 | +4.82% | 3.59M | 17/05 | ||
Ventas | 48.91 | 49.10 | 48.51 | +0.20 | +0.41% | 1.05M | 17/05 | ||
Veralto | 98.59 | 98.92 | 97.42 | +0.14 | +0.14% | 1.01M | 17/05 | ||
VeriSign | 170.75 | 171.05 | 169.80 | -0.21 | -0.12% | 670.81K | 17/05 | ||
Verisk | 251.62 | 251.71 | 249.70 | +0.14 | +0.06% | 778.91K | 17/05 | ||
Verizon | 40.05 | 40.41 | 39.83 | -0.20 | -0.50% | 11.42M | 17/05 | ||
Vertex | 445.21 | 446.09 | 440.35 | +4.57 | +1.04% | 1.38M | 17/05 | ||
VF | 12.75 | 13.03 | 12.75 | -0.29 | -2.22% | 3.84M | 17/05 | ||
Viatris | 10.98 | 11.05 | 10.89 | -0.04 | -0.36% | 14.01M | 17/05 | ||
VICI Properties | 30.38 | 30.45 | 30.22 | +0.10 | +0.33% | 7.23M | 17/05 | ||
Visa A | 280.11 | 280.89 | 278.11 | +0.27 | +0.10% | 5.96M | 17/05 | ||
Vulcan Materials | 259.15 | 262.83 | 258.74 | -0.85 | -0.33% | 476.76K | 17/05 | ||
Walgreens Boots | 18.18 | 18.45 | 18.08 | -0.16 | -0.87% | 7.46M | 17/05 | ||
Walmart | 64.65 | 64.88 | 63.63 | +0.64 | +1.00% | 28.73M | 17/05 | ||
Walt Disney | 103.30 | 103.82 | 103.04 | -0.07 | -0.07% | 5.72M | 17/05 | ||
Warner Bros Discovery | 8.05 | 8.22 | 8.02 | -0.18 | -2.19% | 21.19M | 17/05 | ||
Waste Management | 210.47 | 212.54 | 209.12 | -1.73 | -0.82% | 1.38M | 17/05 | ||
Waters | 355.84 | 362.21 | 354.24 | -4.67 | -1.30% | 313.98K | 17/05 | ||
WEC Energy | 85.49 | 85.63 | 85.08 | -0.02 | -0.02% | 1.06M | 17/05 | ||
Wells Fargo&Co | 61.12 | 61.63 | 60.88 | +0.06 | +0.10% | 15.47M | 17/05 | ||
Welltower | 101.28 | 101.88 | 100.89 | +0.32 | +0.32% | 1.87M | 17/05 | ||
West Pharmaceutical Services | 355.62 | 356.14 | 349.17 | +1.51 | +0.43% | 429.44K | 17/05 | ||
Western Digital | 72.10 | 73.68 | 71.98 | -2.00 | -2.70% | 5.22M | 17/05 | ||
Westinghouse Air Brake | 168.32 | 168.48 | 166.00 | +1.66 | +1.00% | 1.03M | 17/05 | ||
WestRock Co | 52.94 | 52.98 | 52.32 | +0.59 | +1.13% | 1.22M | 17/05 | ||
Weyerhaeuser | 31.18 | 31.22 | 30.79 | +0.07 | +0.23% | 3.58M | 17/05 | ||
Williams | 41.28 | 41.35 | 40.78 | +0.33 | +0.81% | 4.61M | 17/05 | ||
Willis Towers Watson | 257.40 | 257.93 | 255.64 | +1.02 | +0.40% | 297.93K | 17/05 | ||
WR Berkley | 79.31 | 79.34 | 78.36 | +0.72 | +0.92% | 763.94K | 17/05 | ||
WW Grainger | 945.28 | 955.99 | 937.16 | -2.53 | -0.27% | 142.28K | 17/05 | ||
Wynn Resorts | 96.79 | 97.47 | 96.51 | -0.07 | -0.07% | 1.07M | 17/05 | ||
Xcel Energy | 55.52 | 55.84 | 55.33 | -0.33 | -0.59% | 4.08M | 17/05 | ||
Xylem | 143.32 | 143.38 | 141.96 | +0.64 | +0.45% | 2.27M | 17/05 | ||
Yum! Brands | 141.65 | 141.71 | 140.23 | -0.01 | -0.01% | 983.39K | 17/05 | ||
Zebra | 317.89 | 320.74 | 317.55 | -1.97 | -0.62% | 222.67K | 17/05 | ||
Zimmer Biomet | 120.16 | 121.24 | 119.56 | -1.07 | -0.88% | 966.12K | 17/05 | ||
Zoetis Inc | 174.06 | 174.66 | 172.58 | +0.35 | +0.20% | 2.00M | 17/05 |
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