Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 102.09 | 103.68 | 102.07 | +0.77 | +0.76% | 1.26M | 10:56:27 | ||
Abbott Labs | 105.08 | 105.81 | 104.29 | -0.73 | -0.69% | 1.14M | 10:56:29 | ||
AbbVie | 165.56 | 168.54 | 165.22 | -2.14 | -1.27% | 908.78K | 10:56:27 | ||
Accenture | 291.29 | 294.15 | 290.12 | -2.93 | -1.00% | 1.06M | 10:56:01 | ||
Adobe | 468.56 | 471.00 | 466.10 | +5.87 | +1.27% | 729.94K | 10:56:22 | ||
ADP | 245.15 | 246.12 | 244.04 | -1.43 | -0.58% | 277.51K | 10:55:41 | ||
Aflac | 88.01 | 88.19 | 87.12 | +0.44 | +0.50% | 245.70K | 10:56:28 | ||
Agilent Technologies | 132.94 | 133.64 | 132.34 | +0.83 | +0.63% | 531.30K | 10:56:20 | ||
AIG | 74.76 | 75.06 | 73.92 | +0.55 | +0.74% | 793.46K | 10:56:18 | ||
Air Products | 282.31 | 282.62 | 280.72 | +1.50 | +0.53% | 655.84K | 10:56:28 | ||
Airbnb | 149.53 | 150.27 | 149.23 | +1.78 | +1.20% | 1.16M | 10:56:17 | ||
Akamai | 89.23 | 90.56 | 89.11 | -0.48 | -0.54% | 349.98K | 10:56:24 | ||
Albemarle | 114.66 | 118.75 | 114.35 | +0.69 | +0.61% | 852.82K | 10:56:15 | ||
Alexandria RE | 117.39 | 119.22 | 117.05 | +3.83 | +3.37% | 205.81K | 10:55:19 | ||
Align | 262.07 | 267.69 | 258.54 | +8.79 | +3.47% | 228.34K | 10:56:00 | ||
Allegion PLC | 120.79 | 122.38 | 119.02 | +3.48 | +2.96% | 88.51K | 10:53:32 | ||
Alliant Energy | 49.88 | 50.82 | 49.71 | -0.32 | -0.63% | 264.23K | 10:56:00 | ||
Allstate | 162.32 | 163.30 | 159.84 | +0.72 | +0.45% | 314.36K | 10:56:05 | ||
Alphabet A | 177.17 | 180.41 | 177.04 | +0.55 | +0.31% | 8.70M | 10:56:22 | ||
Alphabet C | 178.80 | 182.08 | 178.66 | +0.61 | +0.34% | 5.85M | 10:56:06 | ||
Altria | 46.22 | 46.60 | 45.90 | -0.18 | -0.39% | 2.37M | 10:56:31 | ||
Amazon.com | 187.76 | 188.31 | 185.94 | +0.53 | +0.28% | 10.94M | 10:56:26 | ||
Amcor PLC | 10.03 | 10.14 | 10.03 | +0.05 | +0.50% | 657.64K | 10:56:30 | ||
AMD | 159.94 | 162.05 | 158.92 | +0.98 | +0.62% | 16.76M | 10:56:24 | ||
Ameren | 70.56 | 71.71 | 70.36 | -0.24 | -0.34% | 159.01K | 10:56:15 | ||
American Airlines | 11.58 | 11.69 | 11.39 | +0.30 | +2.62% | 15.64M | 10:56:15 | ||
American Electric Power | 87.87 | 89.43 | 87.38 | -0.54 | -0.61% | 341.10K | 10:56:12 | ||
American Express | 226.86 | 228.40 | 226.44 | +2.33 | +1.04% | 674.70K | 10:56:24 | ||
American Tower | 196.12 | 198.83 | 196.01 | +2.85 | +1.47% | 563.31K | 10:56:24 | ||
American Water Works | 129.47 | 130.88 | 128.84 | +1.55 | +1.21% | 117.02K | 10:56:23 | ||
Ameriprise Financial | 430.20 | 430.44 | 426.28 | +8.18 | +1.94% | 64.25K | 10:56:28 | ||
Ametek | 173.64 | 175.99 | 173.54 | +1.11 | +0.64% | 251.06K | 10:56:24 | ||
Amgen | 301.00 | 303.54 | 300.76 | +0.30 | +0.10% | 245.29K | 10:55:29 | ||
Amphenol | 68.41 | 68.72 | 67.26 | +1.20 | +1.78% | 2.08M | 10:56:17 | ||
Analog Devices | 237.57 | 240.58 | 237.02 | +1.27 | +0.54% | 424.21K | 10:56:21 | ||
ANSYS | 326.35 | 328.90 | 324.00 | +3.22 | +1.00% | 91.47K | 10:55:42 | ||
AO Smith | 83.82 | 84.23 | 83.24 | +2.23 | +2.73% | 98.84K | 10:55:35 | ||
Aon | 292.67 | 293.89 | 291.32 | -1.03 | -0.35% | 609.54K | 10:54:11 | ||
APA Corp | 29.74 | 30.49 | 29.73 | +0.05 | +0.17% | 1.91M | 10:56:24 | ||
Apple | 215.66 | 216.38 | 206.91 | +8.52 | +4.11% | 68.60M | 10:56:22 | ||
Applied Materials | 235.71 | 237.77 | 230.78 | +5.74 | +2.50% | 1.55M | 10:56:21 | ||
Aptiv | 76.19 | 77.44 | 75.92 | -0.09 | -0.12% | 554.47K | 10:56:25 | ||
Arch Capital | 99.23 | 99.74 | 97.64 | -0.35 | -0.35% | 271.68K | 10:56:00 | ||
Archer-Daniels-Midland | 61.04 | 61.90 | 60.96 | -0.45 | -0.73% | 464.90K | 10:56:29 | ||
Arista Networks | 309.40 | 311.29 | 302.64 | +4.64 | +1.52% | 698.09K | 10:56:20 | ||
Arthur J Gallagher | 258.32 | 258.84 | 253.46 | +2.20 | +0.86% | 122.35K | 10:56:25 | ||
Assurant | 169.58 | 170.15 | 168.86 | -0.02 | -0.01% | 23.70K | 10:54:52 | ||
AT&T | 17.82 | 18.04 | 17.72 | -0.05 | -0.25% | 8.65M | 10:56:19 | ||
Atmos Energy | 116.49 | 117.20 | 115.50 | +0.74 | +0.64% | 213.81K | 10:56:22 | ||
Autodesk | 221.20 | 221.39 | 214.51 | +9.70 | +4.59% | 706.38K | 10:56:30 | ||
AutoZone | 2,814.36 | 2,818.56 | 2,804.73 | +3.33 | +0.12% | 18.57K | 10:54:32 | ||
AvalonBay | 200.62 | 201.12 | 199.31 | +3.42 | +1.73% | 64.01K | 10:56:14 | ||
Avery Dennison | 226.85 | 228.40 | 226.58 | +1.62 | +0.72% | 30.54K | 10:55:10 | ||
Axon Enterprise | 293.60 | 293.99 | 288.90 | +6.59 | +2.30% | 87.51K | 10:56:18 | ||
Baker Hughes | 32.15 | 32.60 | 32.00 | -0.09 | -0.28% | 724.45K | 10:56:21 | ||
Ball | 67.80 | 68.85 | 67.75 | -0.06 | -0.09% | 290.46K | 10:56:20 | ||
Bank of America | 39.78 | 39.88 | 39.48 | +0.92 | +2.35% | 10.22M | 10:56:19 | ||
Bank of NY Mellon | 58.85 | 59.72 | 58.79 | +0.09 | +0.15% | 499.01K | 10:56:28 | ||
Bath & Body Works | 45.13 | 45.98 | 44.82 | +0.43 | +0.96% | 681.52K | 10:56:19 | ||
Baxter | 33.22 | 33.34 | 32.90 | +0.35 | +1.05% | 509.78K | 10:56:13 | ||
Becton Dickinson | 234.46 | 235.16 | 233.15 | -0.48 | -0.20% | 257.55K | 10:56:29 | ||
Berkshire Hathaway B | 410.15 | 411.89 | 407.16 | +1.65 | +0.40% | 996.24K | 10:56:09 | ||
Best Buy | 88.57 | 88.83 | 87.41 | +1.46 | +1.67% | 447.27K | 10:56:17 | ||
Bio-Rad Labs | 284.26 | 287.10 | 280.47 | +3.09 | +1.10% | 22.41K | 10:52:24 | ||
Bio-Techne | 77.20 | 78.99 | 76.57 | +0.31 | +0.40% | 155.90K | 10:56:19 | ||
Biogen | 229.05 | 229.84 | 226.54 | +3.31 | +1.47% | 145.45K | 10:56:29 | ||
BlackRock | 780.62 | 782.56 | 766.09 | +22.99 | +3.03% | 152.55K | 10:56:31 | ||
Blackstone | 125.38 | 126.00 | 122.80 | +6.37 | +5.35% | 1.22M | 10:56:21 | ||
Boeing | 184.16 | 187.16 | 183.83 | -1.34 | -0.72% | 1.39M | 10:56:25 | ||
Booking | 3,882.83 | 3,911.69 | 3,807.00 | +94.13 | +2.48% | 102.97K | 10:55:08 | ||
BorgWarner | 34.37 | 34.53 | 34.09 | +0.65 | +1.91% | 320.35K | 10:56:23 | ||
Boston Properties | 61.82 | 62.38 | 60.60 | +3.43 | +5.87% | 439.18K | 10:56:29 | ||
Boston Scientific | 77.46 | 77.57 | 76.68 | +0.31 | +0.40% | 632.21K | 10:56:29 | ||
Bristol-Myers Squibb | 42.59 | 43.15 | 42.22 | -0.44 | -1.01% | 3.00M | 10:56:29 | ||
Broadcom | 1,481.06 | 1,505.79 | 1,476.40 | +20.03 | +1.37% | 1.26M | 10:56:02 | ||
Broadridge | 198.29 | 198.70 | 197.42 | +1.62 | +0.82% | 45.22K | 10:56:01 | ||
Brown Forman | 43.13 | 43.78 | 42.84 | -0.06 | -0.13% | 544.24K | 10:56:07 | ||
Brown&Brown | 90.48 | 90.52 | 89.10 | +0.86 | +0.95% | 118.60K | 10:56:00 | ||
Builders FirstSource | 155.42 | 157.43 | 149.99 | +11.94 | +8.32% | 886.91K | 10:56:05 | ||
Bunge | 106.17 | 106.69 | 105.43 | +0.25 | +0.24% | 120.68K | 10:56:12 | ||
Cadence Design | 306.68 | 309.90 | 303.80 | +5.85 | +1.94% | 524.76K | 10:56:21 | ||
Caesars | 39.13 | 39.61 | 38.54 | +2.37 | +6.45% | 2.41M | 10:56:18 | ||
Camden Property | 108.57 | 108.98 | 108.09 | +2.37 | +2.23% | 90.60K | 10:56:17 | ||
Campbell Soup | 42.72 | 43.16 | 42.41 | -0.38 | -0.88% | 596.17K | 10:56:30 | ||
Capital One Financial | 138.69 | 138.99 | 137.10 | +3.55 | +2.63% | 400.07K | 10:56:16 | ||
Cardinal Health | 98.34 | 98.88 | 97.13 | -0.67 | -0.68% | 294.68K | 10:56:29 | ||
CarMax | 72.69 | 73.00 | 70.59 | +3.82 | +5.54% | 586.05K | 10:56:17 | ||
Carnival Corp | 16.96 | 17.03 | 16.70 | +0.63 | +3.83% | 10.26M | 10:56:05 | ||
Carrier Global | 64.11 | 64.69 | 62.93 | +2.11 | +3.40% | 604.66K | 10:56:19 | ||
Catalent Inc | 55.97 | 56.16 | 55.80 | +0.16 | +0.29% | 214.10K | 10:56:17 | ||
Caterpillar | 332.02 | 335.17 | 330.53 | +4.71 | +1.44% | 1.66M | 10:56:28 | ||
Cboe Global | 169.25 | 174.78 | 168.84 | -4.21 | -2.43% | 271.20K | 10:56:14 | ||
CBRE A | 90.15 | 90.49 | 88.97 | +3.01 | +3.45% | 185.34K | 10:56:28 | ||
CDW Corp | 223.92 | 226.08 | 223.90 | -0.44 | -0.20% | 125.47K | 10:56:23 | ||
Celanese | 148.38 | 150.31 | 148.08 | +3.36 | +2.32% | 71.87K | 10:55:31 | ||
Cencora Inc | 228.81 | 231.83 | 228.15 | -3.81 | -1.64% | 275.89K | 10:56:21 | ||
Centene | 68.54 | 69.06 | 68.29 | -0.72 | -1.04% | 575.28K | 10:56:20 | ||
CenterPoint Energy | 30.90 | 31.19 | 30.64 | +0.08 | +0.24% | 1.44M | 10:56:14 | ||
CF Industries | 76.74 | 77.80 | 76.61 | -0.08 | -0.10% | 305.85K | 10:55:31 | ||
CH Robinson | 85.44 | 86.10 | 85.05 | +0.99 | +1.17% | 125.92K | 10:55:58 | ||
Charles River Laboratories | 214.13 | 217.19 | 213.51 | +3.70 | +1.76% | 76.27K | 10:55:32 | ||
Charles Schwab | 74.76 | 75.00 | 74.48 | +1.31 | +1.78% | 1.68M | 10:56:16 | ||
Charter Communications | 280.59 | 285.15 | 279.41 | +3.76 | +1.36% | 161.81K | 10:56:06 | ||
Chevron | 155.35 | 157.52 | 155.09 | -1.14 | -0.73% | 2.45M | 10:56:29 | ||
Chipotle Mexican Grill | 3,134.23 | 3,152.57 | 3,124.01 | +4.03 | +0.13% | 110.67K | 10:53:28 | ||
Chubb | 263.70 | 264.65 | 260.81 | -0.23 | -0.09% | 267.08K | 10:56:23 | ||
Church&Dwight | 106.27 | 107.67 | 105.96 | -1.67 | -1.54% | 245.23K | 10:56:16 | ||
Cigna | 335.32 | 339.00 | 334.12 | -2.62 | -0.78% | 258.71K | 10:55:25 | ||
Cincinnati Financial | 114.23 | 114.35 | 113.10 | +0.33 | +0.29% | 52.78K | 10:56:29 | ||
Cintas | 691.71 | 692.48 | 685.90 | +4.76 | +0.69% | 47.83K | 10:54:45 | ||
Cisco | 45.65 | 46.08 | 45.63 | -0.13 | -0.27% | 3.19M | 10:56:27 | ||
Citigroup | 60.50 | 61.21 | 60.36 | +1.36 | +2.30% | 4.50M | 10:56:28 | ||
Citizens Financial Group Inc | 35.69 | 35.69 | 34.94 | +1.72 | +5.06% | 2.12M | 10:56:22 | ||
Clorox | 131.84 | 132.55 | 131.01 | -0.38 | -0.29% | 113.57K | 10:55:58 | ||
CME Group | 196.25 | 201.50 | 196.07 | -2.45 | -1.23% | 526.38K | 10:56:26 | ||
CMS Energy | 60.17 | 61.08 | 59.93 | -0.22 | -0.36% | 398.26K | 10:56:28 | ||
Coca-Cola | 63.05 | 63.76 | 63.02 | -0.50 | -0.79% | 1.74M | 10:56:19 | ||
Cognizant A | 66.77 | 67.18 | 66.65 | -0.21 | -0.31% | 458.73K | 10:56:25 | ||
Colgate-Palmolive | 93.38 | 93.94 | 92.88 | -0.58 | -0.62% | 525.89K | 10:56:22 | ||
Comcast | 38.16 | 38.64 | 37.90 | -0.16 | -0.41% | 3.41M | 10:56:24 | ||
Comerica | 48.85 | 48.89 | 47.48 | +2.42 | +5.22% | 548.70K | 10:56:28 | ||
Conagra Brands | 28.96 | 29.27 | 28.90 | -0.28 | -0.96% | 533.37K | 10:56:32 | ||
ConocoPhillips | 112.11 | 114.97 | 111.97 | -1.52 | -1.34% | 1.29M | 10:56:29 | ||
Consolidated Edison | 91.06 | 92.55 | 90.68 | -0.69 | -0.75% | 181.92K | 10:56:28 | ||
Constellation Brands A | 250.07 | 253.27 | 248.32 | -0.96 | -0.38% | 228.57K | 10:56:22 | ||
Constellation Energy | 216.49 | 221.77 | 212.19 | -1.82 | -0.83% | 1.06M | 10:56:23 | ||
Cooper | 95.92 | 95.92 | 93.80 | +2.15 | +2.29% | 333.98K | 10:56:25 | ||
Copart | 54.07 | 54.37 | 53.39 | +0.80 | +1.50% | 518.27K | 10:56:29 | ||
Corning | 38.17 | 38.28 | 37.51 | +0.82 | +2.20% | 2.11M | 10:56:23 | ||
Corpay | 257.79 | 257.95 | 255.49 | +1.17 | +0.46% | 114.96K | 10:56:26 | ||
Corteva | 51.74 | 52.72 | 51.70 | +0.10 | +0.19% | 738.30K | 10:56:15 | ||
CoStar | 78.47 | 79.81 | 78.20 | +1.77 | +2.30% | 757.75K | 10:56:17 | ||
Costco | 852.41 | 855.74 | 843.61 | +3.10 | +0.37% | 527.11K | 10:56:22 | ||
Coterra Energy | 28.09 | 28.55 | 28.05 | -0.21 | -0.72% | 1.17M | 10:56:21 | ||
Crown Castle | 100.95 | 103.10 | 100.61 | +0.70 | +0.69% | 419.55K | 10:56:29 | ||
CSX | 32.98 | 33.12 | 32.69 | +0.31 | +0.95% | 1.59M | 10:56:28 | ||
Cummins | 274.05 | 275.26 | 273.03 | +2.35 | +0.86% | 143.07K | 10:55:26 | ||
CVS Health Corp | 59.97 | 60.10 | 59.32 | -0.04 | -0.06% | 2.77M | 10:56:25 | ||
Danaher | 264.61 | 264.67 | 260.71 | +3.36 | +1.28% | 846.02K | 10:56:03 | ||
Darden Restaurants | 148.85 | 148.88 | 147.07 | +2.24 | +1.53% | 256.10K | 10:56:10 | ||
DaVita | 141.91 | 143.62 | 139.81 | +2.05 | +1.47% | 93.66K | 10:55:24 | ||
Dayforce | 52.45 | 52.89 | 51.83 | +1.52 | +2.98% | 223.75K | 10:56:23 | ||
Deckers Outdoor | 1,039.35 | 1,051.61 | 1,031.85 | -2.99 | -0.29% | 63.20K | 10:55:44 | ||
Deere&Company | 372.12 | 372.94 | 367.58 | +6.99 | +1.91% | 282.55K | 10:56:15 | ||
Delta Air Lines | 50.85 | 51.18 | 49.80 | +1.56 | +3.15% | 1.99M | 10:56:25 | ||
Dentsply | 27.58 | 27.74 | 27.27 | +0.62 | +2.30% | 352.19K | 10:56:21 | ||
Devon Energy | 46.92 | 47.85 | 46.88 | -0.37 | -0.77% | 1.27M | 10:56:30 | ||
DexCom | 117.12 | 118.80 | 116.33 | +0.22 | +0.19% | 341.50K | 10:55:47 | ||
Diamondback | 194.13 | 196.00 | 193.93 | +0.46 | +0.24% | 154.43K | 10:53:51 | ||
Digital | 151.87 | 153.02 | 151.26 | +1.99 | +1.33% | 340.24K | 10:56:06 | ||
Discover | 124.74 | 124.96 | 122.47 | +3.00 | +2.46% | 179.47K | 10:56:17 | ||
Dollar General | 125.61 | 127.76 | 125.59 | -1.16 | -0.92% | 379.46K | 10:56:21 | ||
Dollar Tree | 110.99 | 111.44 | 109.36 | +1.35 | +1.23% | 845.66K | 10:56:12 | ||
Dominion Energy | 51.10 | 52.22 | 50.96 | -0.43 | -0.82% | 577.15K | 10:56:29 | ||
Domino’s Pizza Inc | 538.34 | 538.34 | 531.14 | +10.39 | +1.97% | 100.32K | 10:56:04 | ||
Dover | 179.54 | 180.87 | 178.59 | +2.27 | +1.28% | 293.31K | 10:56:21 | ||
Dow | 56.67 | 57.22 | 56.59 | +0.52 | +0.93% | 610.06K | 10:56:31 | ||
DR Horton | 147.28 | 149.87 | 144.98 | +7.72 | +5.53% | 1.22M | 10:56:31 | ||
DTE Energy | 113.32 | 115.27 | 112.76 | -0.43 | -0.37% | 126.40K | 10:55:22 | ||
Duke Energy | 101.42 | 103.26 | 100.93 | -0.94 | -0.92% | 507.20K | 10:56:28 | ||
DuPont De Nemours | 80.80 | 81.23 | 80.64 | +1.14 | +1.43% | 352.09K | 10:56:28 | ||
Eastman Chemical | 104.97 | 105.97 | 104.34 | +1.47 | +1.42% | 157.81K | 10:55:37 | ||
Eaton | 325.85 | 328.55 | 319.56 | +6.68 | +2.09% | 558.27K | 10:55:59 | ||
eBay | 53.46 | 53.70 | 53.22 | +0.46 | +0.86% | 807.71K | 10:56:26 | ||
Ecolab | 242.22 | 243.25 | 241.00 | +1.61 | +0.67% | 371.72K | 10:56:25 | ||
Edison | 73.96 | 74.70 | 73.34 | +0.35 | +0.48% | 1.01M | 10:56:16 | ||
Edwards Lifesciences | 88.09 | 88.10 | 87.05 | +1.09 | +1.25% | 293.98K | 10:56:30 | ||
Electronic Arts | 136.46 | 137.83 | 136.13 | -0.23 | -0.17% | 327.69K | 10:56:17 | ||
Elevance Health | 528.66 | 537.16 | 528.30 | -8.27 | -1.54% | 317.23K | 10:54:21 | ||
Eli Lilly | 865.50 | 867.58 | 854.00 | -0.32 | -0.04% | 1.02M | 10:56:13 | ||
Emerson | 108.22 | 109.14 | 107.63 | +0.61 | +0.56% | 351.25K | 10:56:16 | ||
Enphase | 136.47 | 141.59 | 135.71 | +4.06 | +3.07% | 2.29M | 10:56:23 | ||
Entergy | 107.54 | 109.07 | 106.67 | -0.62 | -0.57% | 351.67K | 10:56:29 | ||
EOG Resources | 120.88 | 123.23 | 120.79 | -1.15 | -0.94% | 400.86K | 10:56:27 | ||
EPAM Systems | 181.42 | 181.80 | 179.69 | +3.58 | +2.01% | 79.45K | 10:56:26 | ||
EQT | 40.86 | 41.78 | 40.74 | -0.31 | -0.75% | 4.52M | 10:56:13 | ||
Equifax | 247.41 | 252.17 | 237.97 | +16.96 | +7.36% | 309.71K | 10:56:16 | ||
Equinix | 773.66 | 777.75 | 770.10 | +13.38 | +1.76% | 67.33K | 10:55:47 | ||
Equity Residential | 66.44 | 66.86 | 66.17 | +0.89 | +1.36% | 174.66K | 10:56:12 | ||
Essex Property | 272.00 | 273.03 | 270.40 | +6.36 | +2.39% | 38.01K | 10:56:10 | ||
Estee Lauder | 116.96 | 119.58 | 116.08 | -0.64 | -0.54% | 788.82K | 10:56:22 | ||
Etsy Inc | 65.54 | 66.90 | 65.31 | +0.08 | +0.11% | 412.55K | 10:56:18 | ||
Everest | 375.51 | 380.68 | 374.79 | -3.59 | -0.95% | 27.87K | 10:54:38 | ||
Evergy | 53.09 | 53.86 | 52.85 | -0.19 | -0.36% | 287.53K | 10:56:10 | ||
Eversource Energy | 58.73 | 59.65 | 58.36 | -0.36 | -0.61% | 132.79K | 10:55:37 | ||
Exelon | 35.65 | 36.47 | 35.49 | -0.56 | -1.55% | 1.79M | 10:56:21 | ||
Expedia | 124.47 | 124.88 | 123.29 | +1.68 | +1.37% | 340.76K | 10:56:13 | ||
Expeditors Washington | 125.53 | 126.61 | 125.34 | +1.12 | +0.90% | 134.25K | 10:56:12 | ||
Extra Space Storage | 156.87 | 158.92 | 154.12 | +5.58 | +3.69% | 339.37K | 10:55:44 | ||
Exxon Mobil | 111.46 | 113.18 | 111.22 | -0.71 | -0.63% | 3.56M | 10:56:22 | ||
F5 Networks | 168.41 | 169.44 | 168.41 | +1.80 | +1.08% | 36.56K | 10:55:47 | ||
FactSet Research | 409.45 | 410.72 | 408.73 | +1.19 | +0.29% | 22.43K | 10:54:30 | ||
Fair Isaac | 1,369.13 | 1,390.54 | 1,332.15 | +53.80 | +4.09% | 46.62K | 10:55:08 | ||
Fastenal | 64.26 | 64.66 | 63.69 | +0.99 | +1.56% | 365.75K | 10:56:29 | ||
Federal Realty | 102.00 | 102.87 | 101.69 | +2.14 | +2.14% | 68.22K | 10:55:14 | ||
FedEx | 252.62 | 254.23 | 250.02 | +0.19 | +0.07% | 267.83K | 10:56:16 | ||
Fidelity National Info | 77.54 | 77.66 | 76.70 | +1.71 | +2.26% | 980.27K | 10:56:20 | ||
Fifth Third | 36.72 | 36.74 | 36.05 | +1.44 | +4.08% | 1.39M | 10:56:28 | ||
First Solar | 300.79 | 303.71 | 296.53 | +6.26 | +2.13% | 1.26M | 10:56:20 | ||
FirstEnergy | 38.70 | 39.17 | 38.52 | -0.13 | -0.32% | 390.29K | 10:56:20 | ||
Fiserv | 149.36 | 150.68 | 149.26 | +1.36 | +0.92% | 438.32K | 10:56:27 | ||
FMC | 57.70 | 59.81 | 57.25 | +0.51 | +0.88% | 424.79K | 10:56:10 | ||
Ford Motor | 12.16 | 12.37 | 12.14 | +0.06 | +0.45% | 14.96M | 10:56:28 | ||
Fortinet | 59.40 | 60.08 | 59.05 | -0.34 | -0.57% | 1.35M | 10:56:10 | ||
Fortive | 73.78 | 74.39 | 73.28 | +0.94 | +1.29% | 398.35K | 10:56:28 | ||
Fox Corp A | 33.57 | 33.66 | 33.36 | +0.23 | +0.67% | 399.12K | 10:56:29 | ||
Fox Corp B | 31.28 | 31.39 | 31.16 | +0.18 | +0.58% | 81.04K | 10:55:50 | ||
Franklin Resources | 23.26 | 23.51 | 23.00 | +0.80 | +3.56% | 1.37M | 10:56:29 | ||
Freeport-McMoran | 49.69 | 51.25 | 49.59 | +0.35 | +0.71% | 3.08M | 10:56:16 | ||
Garmin | 164.60 | 164.90 | 162.59 | +3.08 | +1.91% | 100.58K | 10:56:26 | ||
Gartner | 437.07 | 441.13 | 435.67 | +3.22 | +0.74% | 130.52K | 10:56:16 | ||
GE HealthCare | 75.71 | 76.23 | 75.01 | +0.97 | +1.30% | 404.94K | 10:56:27 | ||
Gen Digital | 24.92 | 25.11 | 24.65 | +0.56 | +2.30% | 762.87K | 10:56:29 | ||
Generac | 143.87 | 145.69 | 142.69 | +4.58 | +3.29% | 148.51K | 10:55:18 | ||
General Dynamics | 294.51 | 295.05 | 292.20 | +1.86 | +0.64% | 233.74K | 10:56:05 | ||
General Electric | 161.56 | 162.93 | 159.19 | +1.20 | +0.75% | 1.07M | 10:56:16 | ||
General Mills | 66.04 | 66.92 | 65.75 | -0.94 | -1.40% | 771.92K | 10:56:20 | ||
General Motors | 48.89 | 49.35 | 48.70 | +0.68 | +1.40% | 3.30M | 10:56:29 | ||
Genuine Parts | 143.29 | 143.46 | 142.44 | +1.25 | +0.88% | 102.46K | 10:54:54 | ||
Gilead | 64.22 | 65.22 | 64.10 | -0.67 | -1.02% | 1.01M | 10:56:30 | ||
Global Payments | 97.22 | 97.82 | 95.98 | +0.54 | +0.56% | 634.93K | 10:56:23 | ||
Globe Life | 81.96 | 82.46 | 80.35 | +1.33 | +1.65% | 390.52K | 10:56:09 | ||
Goldman Sachs | 453.45 | 457.64 | 452.05 | +9.18 | +2.07% | 482.94K | 10:56:13 | ||
Halliburton | 34.64 | 35.04 | 34.52 | +0.16 | +0.45% | 1.37M | 10:56:21 | ||
Hartford | 100.06 | 100.29 | 98.99 | +0.63 | +0.63% | 194.72K | 10:56:29 | ||
Hasbro | 59.44 | 59.56 | 58.89 | +1.05 | +1.80% | 217.06K | 10:56:31 | ||
HCA | 341.87 | 342.76 | 339.23 | +5.56 | +1.65% | 192.08K | 10:54:49 | ||
Healthpeak Properties | 19.72 | 19.85 | 19.67 | +0.53 | +2.76% | 426.38K | 10:56:13 | ||
Henry Schein | 66.64 | 66.91 | 66.08 | +0.13 | +0.20% | 135.85K | 10:56:31 | ||
Hershey Co | 189.94 | 190.88 | 189.19 | -0.67 | -0.35% | 173.21K | 10:56:26 | ||
Hess | 147.16 | 148.93 | 146.88 | -0.84 | -0.57% | 388.18K | 10:56:11 | ||
Hewlett Packard | 20.91 | 20.99 | 20.72 | +0.35 | +1.70% | 4.19M | 10:56:26 | ||
Hilton Worldwide | 210.00 | 210.31 | 207.17 | +4.12 | +2.00% | 369.50K | 10:55:58 | ||
Hologic | 72.82 | 73.09 | 72.34 | -0.08 | -0.11% | 385.41K | 10:56:30 | ||
Home Depot | 348.09 | 350.49 | 344.16 | +12.37 | +3.68% | 1.97M | 10:56:26 | ||
Honeywell | 209.04 | 211.63 | 209.04 | -0.44 | -0.21% | 451.36K | 10:56:14 | ||
Hormel Foods | 30.57 | 30.82 | 30.41 | -0.09 | -0.28% | 249.12K | 10:56:20 | ||
Host Hotels Resorts | 18.43 | 18.54 | 18.26 | +0.47 | +2.59% | 1.05M | 10:55:38 | ||
Howmet | 83.25 | 83.96 | 82.62 | +0.07 | +0.08% | 660.08K | 10:56:22 | ||
HP Inc | 36.70 | 36.98 | 36.61 | +0.65 | +1.81% | 2.10M | 10:56:28 | ||
Hubbell | 378.27 | 385.15 | 372.71 | +10.56 | +2.87% | 123.90K | 10:51:47 | ||
Humana | 349.01 | 352.01 | 348.25 | -2.76 | -0.78% | 256.09K | 10:55:56 | ||
Huntington Bancshares | 12.65 | 12.76 | 12.47 | +0.30 | +2.39% | 8.44M | 10:56:28 | ||
Huntington Ingalls Industries | 245.95 | 246.77 | 244.63 | +1.40 | +0.57% | 25.79K | 10:55:31 | ||
IBM | 170.28 | 172.47 | 169.87 | +0.96 | +0.56% | 720.35K | 10:56:19 | ||
ICE | 136.75 | 137.32 | 136.02 | +2.16 | +1.60% | 586.52K | 10:56:14 | ||
IDEX | 206.48 | 206.61 | 205.13 | +2.61 | +1.28% | 63.35K | 10:55:31 | ||
IDEXX Labs | 518.49 | 521.18 | 512.00 | +12.29 | +2.43% | 101.54K | 10:56:07 | ||
IFF | 97.47 | 98.65 | 97.35 | +0.31 | +0.31% | 201.29K | 10:55:49 | ||
Illinois Tool Works | 241.91 | 242.35 | 238.85 | +3.67 | +1.54% | 167.59K | 10:55:26 | ||
Illumina | 111.11 | 116.78 | 111.06 | -1.48 | -1.31% | 621.87K | 10:56:22 | ||
Incyte | 59.86 | 59.94 | 59.37 | +0.38 | +0.64% | 494.00K | 10:55:57 | ||
Ingersoll Rand | 93.17 | 94.37 | 91.76 | +1.79 | +1.95% | 681.86K | 10:56:14 | ||
Insulet | 199.82 | 199.85 | 194.13 | +7.66 | +3.99% | 294.68K | 10:56:14 | ||
Intel | 30.86 | 31.47 | 30.77 | -0.06 | -0.20% | 11.94M | 10:56:24 | ||
International Paper | 44.76 | 45.33 | 44.50 | -0.30 | -0.65% | 758.28K | 10:56:24 | ||
Intuit | 595.70 | 602.67 | 578.84 | +29.00 | +5.12% | 910.39K | 10:56:18 | ||
Intuitive Surgical | 427.53 | 428.64 | 420.86 | +8.75 | +2.09% | 319.55K | 10:56:08 | ||
Invesco | 15.68 | 15.98 | 15.60 | +0.70 | +4.64% | 1.98M | 10:56:19 | ||
Invitation Homes | 35.67 | 35.94 | 35.63 | +0.56 | +1.61% | 280.63K | 10:56:02 | ||
IPG | 30.58 | 30.93 | 30.54 | +0.30 | +0.97% | 568.74K | 10:55:58 | ||
IQVIA Holdings | 216.78 | 220.48 | 215.57 | +1.27 | +0.59% | 281.12K | 10:55:22 | ||
Iron Mountain | 89.42 | 89.80 | 88.91 | +2.09 | +2.39% | 435.55K | 10:56:17 | ||
J&J | 146.00 | 147.27 | 145.37 | -0.77 | -0.52% | 1.28M | 10:56:22 | ||
Jabil Circuit | 119.63 | 119.74 | 117.83 | +1.88 | +1.60% | 159.96K | 10:55:56 | ||
Jack Henry&Associates | 161.91 | 163.04 | 161.77 | +0.38 | +0.23% | 46.81K | 10:55:31 | ||
Jacobs Engineering | 139.10 | 141.00 | 139.00 | -0.39 | -0.28% | 72.34K | 10:55:04 | ||
JB Hunt | 163.98 | 164.35 | 161.99 | +3.34 | +2.08% | 115.49K | 10:55:23 | ||
JM Smucker | 111.83 | 113.24 | 111.25 | -1.14 | -1.01% | 148.44K | 10:55:46 | ||
Johnson Controls | 70.88 | 71.50 | 70.29 | +0.33 | +0.47% | 905.95K | 10:56:21 | ||
JPMorgan | 193.42 | 196.72 | 192.61 | -0.94 | -0.48% | 4.02M | 10:56:24 | ||
Juniper | 35.51 | 35.62 | 35.48 | +0.06 | +0.16% | 171.74K | 10:56:02 | ||
Kellanova | 59.27 | 59.80 | 58.70 | -0.44 | -0.74% | 286.99K | 10:56:16 | ||
Kenvue | 18.25 | 18.60 | 18.25 | -0.22 | -1.19% | 4.39M | 10:56:18 | ||
Keurig Dr Pepper | 33.87 | 34.01 | 33.73 | +0.04 | +0.10% | 775.02K | 10:56:21 | ||
KeyCorp | 14.11 | 14.12 | 13.84 | +0.69 | +5.10% | 4.13M | 10:56:22 | ||
Keysight Technologies | 137.73 | 138.79 | 136.15 | +1.54 | +1.13% | 144.82K | 10:56:21 | ||
Kimberly-Clark | 135.16 | 135.76 | 134.07 | -0.49 | -0.36% | 405.75K | 10:56:05 | ||
Kimco Realty | 18.79 | 18.85 | 18.67 | +0.49 | +2.68% | 851.86K | 10:56:15 | ||
Kinder Morgan | 19.89 | 19.97 | 19.85 | +0.10 | +0.51% | 1.82M | 10:56:19 | ||
KLA Corp | 822.29 | 829.23 | 804.44 | +24.13 | +3.02% | 133.82K | 10:56:11 | ||
Kraft Heinz | 33.33 | 33.61 | 33.18 | -0.33 | -0.97% | 1.38M | 10:56:22 | ||
Kroger | 50.43 | 51.40 | 50.42 | -0.94 | -1.83% | 1.01M | 10:56:15 | ||
L3Harris Technologies | 220.43 | 220.90 | 219.53 | +0.21 | +0.10% | 66.07K | 10:56:22 | ||
Labcorp Holdings | 199.39 | 199.97 | 197.54 | +1.97 | +1.00% | 194.07K | 10:56:23 | ||
Lam Research | 1,024.77 | 1,035.23 | 1,005.97 | +25.02 | +2.50% | 449.10K | 10:55:13 | ||
Lamb Weston Holdings | 87.17 | 88.25 | 86.53 | +0.25 | +0.28% | 259.85K | 10:56:15 | ||
Las Vegas Sands | 44.40 | 44.47 | 43.97 | +0.28 | +0.62% | 1.00M | 10:56:20 | ||
Leidos | 144.76 | 145.03 | 143.60 | +0.98 | +0.68% | 72.27K | 10:56:21 | ||
Lennar | 158.66 | 161.34 | 157.21 | +6.43 | +4.22% | 1.08M | 10:56:22 | ||
Linde PLC | 438.01 | 440.52 | 435.85 | +2.53 | +0.58% | 338.20K | 10:56:29 | ||
Live Nation Entertainment | 89.98 | 90.94 | 89.95 | +0.20 | +0.22% | 283.07K | 10:56:10 | ||
LKQ | 42.08 | 42.39 | 41.93 | +0.29 | +0.69% | 306.71K | 10:56:28 | ||
Lockheed Martin | 459.50 | 463.23 | 457.67 | -3.30 | -0.71% | 237.79K | 10:56:21 | ||
Loews | 74.85 | 74.97 | 73.81 | +0.68 | +0.92% | 134.85K | 10:55:54 | ||
Lowe’s | 226.84 | 226.99 | 222.55 | +8.49 | +3.89% | 849.87K | 10:56:19 | ||
Lululemon Athletica | 315.13 | 321.95 | 314.50 | -2.91 | -0.92% | 611.45K | 10:56:26 | ||
LyondellBasell Industries | 96.83 | 98.25 | 96.74 | +0.50 | +0.52% | 205.80K | 10:55:56 | ||
M&T Bank | 146.30 | 146.34 | 143.30 | +5.47 | +3.88% | 272.38K | 10:55:26 | ||
Marathon Oil | 28.01 | 28.68 | 27.97 | -0.36 | -1.27% | 1.45M | 10:56:12 | ||
Marathon Petroleum | 169.60 | 176.30 | 169.30 | -4.86 | -2.79% | 654.74K | 10:56:30 | ||
MarketAxesss | 202.10 | 203.37 | 198.09 | +6.62 | +3.39% | 56.34K | 10:56:02 | ||
Marriott Int | 236.81 | 237.06 | 234.02 | +4.17 | +1.79% | 239.75K | 10:55:32 | ||
Marsh McLennan | 210.42 | 210.65 | 208.83 | +0.60 | +0.29% | 470.06K | 10:56:13 | ||
Martin Marietta Materials | 561.16 | 565.69 | 554.70 | +15.23 | +2.79% | 104.11K | 10:55:37 | ||
Masco | 68.98 | 69.98 | 68.46 | +1.78 | +2.65% | 386.22K | 10:56:07 | ||
Mastercard | 446.66 | 452.43 | 446.28 | -2.38 | -0.53% | 615.83K | 10:56:20 | ||
Match Group | 31.65 | 32.36 | 31.63 | -0.06 | -0.19% | 531.15K | 10:56:16 | ||
McCormick&Co | 70.17 | 70.31 | 68.69 | +0.97 | +1.39% | 623.04K | 10:56:24 | ||
McDonald’s | 255.75 | 256.31 | 253.45 | +1.47 | +0.58% | 999.81K | 10:56:09 | ||
McKesson | 581.23 | 590.00 | 575.53 | -10.06 | -1.70% | 194.37K | 10:56:26 | ||
Medtronic | 82.57 | 82.60 | 81.93 | +0.62 | +0.76% | 1.17M | 10:56:25 | ||
Merck&Co | 131.01 | 132.71 | 130.75 | -0.83 | -0.63% | 1.17M | 10:56:22 | ||
Meta Platforms | 505.87 | 514.01 | 504.47 | -1.61 | -0.32% | 4.29M | 10:56:10 | ||
MetLife | 69.56 | 69.75 | 69.09 | +0.50 | +0.72% | 452.13K | 10:56:21 | ||
Mettler-Toledo | 1,447.58 | 1,459.08 | 1,442.51 | +6.18 | +0.43% | 20.90K | 10:42:03 | ||
MGM | 41.48 | 41.70 | 41.23 | +0.71 | +1.74% | 826.57K | 10:56:09 | ||
Microchip | 94.88 | 96.24 | 94.70 | +1.35 | +1.44% | 999.03K | 10:56:26 | ||
Micron | 139.46 | 141.71 | 136.83 | +4.39 | +3.25% | 6.80M | 10:56:24 | ||
Microsoft | 437.74 | 438.55 | 433.25 | +5.06 | +1.17% | 5.43M | 10:56:28 | ||
Mid-America Apartment | 139.14 | 140.00 | 138.88 | +2.17 | +1.58% | 84.92K | 10:55:19 | ||
Moderna | 145.92 | 150.20 | 142.27 | -2.47 | -1.66% | 1.13M | 10:56:10 | ||
Mohawk Industries | 118.10 | 119.30 | 117.27 | +4.36 | +3.83% | 125.04K | 10:55:03 | ||
Molina Healthcare | 310.70 | 311.92 | 306.76 | -1.58 | -0.51% | 144.03K | 10:55:21 | ||
Molson Coors Brewing B | 51.13 | 51.55 | 50.95 | +0.17 | +0.32% | 704.29K | 10:56:17 | ||
Mondelez | 67.03 | 67.68 | 66.88 | -0.56 | -0.82% | 687.63K | 10:56:31 | ||
Monolithic | 812.06 | 820.61 | 789.88 | +28.08 | +3.58% | 63.41K | 10:55:14 | ||
Monster Beverage | 50.47 | 51.26 | 50.43 | -0.69 | -1.35% | 10.10M | 10:56:19 | ||
Moody’s | 415.60 | 416.40 | 405.95 | +12.28 | +3.04% | 249.48K | 10:56:17 | ||
Morgan Stanley | 96.70 | 97.87 | 96.45 | +1.27 | +1.34% | 1.28M | 10:56:23 | ||
Mosaic | 28.22 | 28.88 | 28.21 | -0.07 | -0.25% | 542.36K | 10:56:30 | ||
Motorola | 378.76 | 380.74 | 377.30 | +1.86 | +0.49% | 100.52K | 10:54:31 | ||
MSCI | 489.50 | 490.52 | 486.86 | +5.01 | +1.04% | 157.58K | 10:53:59 | ||
Nasdaq Inc | 59.48 | 59.78 | 59.13 | +0.46 | +0.78% | 476.23K | 10:56:25 | ||
NetApp | 126.65 | 127.97 | 126.20 | +1.18 | +0.94% | 673.64K | 10:56:18 | ||
Netflix | 649.26 | 655.77 | 647.38 | +0.71 | +0.11% | 643.90K | 10:55:52 | ||
Newmont Goldcorp | 40.88 | 41.81 | 40.78 | +0.23 | +0.55% | 1.64M | 10:56:27 | ||
News Corp | 28.15 | 28.42 | 28.11 | +0.26 | +0.93% | 51.64K | 10:56:19 | ||
News Corp A | 27.57 | 27.74 | 27.53 | +0.22 | +0.80% | 138.83K | 10:55:29 | ||
NextEra Energy | 72.56 | 73.94 | 71.40 | -0.18 | -0.24% | 4.39M | 10:56:18 | ||
Nike | 95.07 | 96.48 | 94.77 | -0.80 | -0.83% | 1.51M | 10:56:25 | ||
NiSource | 28.37 | 28.74 | 28.13 | +0.05 | +0.18% | 716.82K | 10:56:06 | ||
Nordson | 231.78 | 233.97 | 229.43 | +6.08 | +2.69% | 37.89K | 10:49:02 | ||
Norfolk Southern | 226.97 | 229.69 | 226.84 | +2.04 | +0.91% | 254.13K | 10:56:20 | ||
Northern Trust | 83.37 | 83.38 | 80.83 | +3.53 | +4.42% | 387.47K | 10:56:28 | ||
Northrop Grumman | 428.61 | 432.31 | 426.57 | -1.21 | -0.28% | 343.34K | 10:56:28 | ||
Norwegian Cruise Line | 18.03 | 18.22 | 17.90 | +0.53 | +3.01% | 3.12M | 10:56:28 | ||
NRG | 79.91 | 82.41 | 78.95 | -1.14 | -1.41% | 1.02M | 10:56:18 | ||
Nucor | 155.95 | 157.15 | 155.06 | +0.52 | +0.33% | 353.26K | 10:55:59 | ||
NVIDIA | 125.77 | 126.88 | 122.57 | +4.86 | +4.02% | 121.64M | 10:56:23 | ||
NVR | 7,874.0 | 7,929.5 | 7,608.7 | +379.2 | +5.06% | 6.38K | 10:49:12 | ||
NXP | 282.72 | 286.87 | 281.20 | +4.79 | +1.72% | 328.77K | 10:56:15 | ||
Occidental | 60.32 | 61.26 | 60.20 | -0.29 | -0.48% | 2.26M | 10:56:28 | ||
Old Dominion Freight Line | 177.39 | 178.35 | 174.72 | +3.48 | +2.00% | 330.01K | 10:56:15 | ||
Omnicom | 90.21 | 90.87 | 90.09 | +0.56 | +0.62% | 185.51K | 10:53:42 | ||
ON Semiconductor | 76.51 | 77.15 | 75.11 | +2.53 | +3.42% | 1.53M | 10:56:22 | ||
ONEOK | 80.19 | 80.56 | 80.00 | +0.55 | +0.69% | 435.26K | 10:56:21 | ||
Oracle | 135.77 | 139.85 | 134.01 | +11.89 | +9.60% | 18.23M | 10:56:26 | ||
Otis Worldwide | 97.61 | 97.99 | 96.68 | +1.11 | +1.15% | 230.17K | 10:56:17 | ||
O’Reilly Automotive | 1,006.95 | 1,012.12 | 990.74 | +6.92 | +0.69% | 105.64K | 10:56:21 | ||
P&G | 165.88 | 167.47 | 165.69 | -1.60 | -0.96% | 993.39K | 10:56:17 | ||
PACCAR | 105.48 | 107.00 | 105.39 | -0.52 | -0.49% | 586.78K | 10:56:13 | ||
Packaging America | 185.24 | 186.01 | 185.13 | +1.15 | +0.62% | 39.30K | 10:55:05 | ||
Palo Alto Networks | 314.44 | 315.29 | 311.64 | +1.49 | +0.48% | 648.37K | 10:56:00 | ||
Paramount Global B | 11.10 | 11.11 | 10.68 | +0.06 | +0.54% | 13.21M | 10:56:30 | ||
Parker-Hannifin | 536.03 | 539.17 | 528.65 | +13.03 | +2.49% | 215.52K | 10:56:20 | ||
Paychex | 123.43 | 124.51 | 123.24 | -0.50 | -0.40% | 329.41K | 10:56:11 | ||
Paycom Soft | 146.43 | 147.80 | 145.55 | +3.04 | +2.12% | 167.44K | 10:55:54 | ||
PayPal | 64.03 | 65.86 | 63.67 | -0.74 | -1.14% | 4.25M | 10:56:28 | ||
Pentair | 80.30 | 80.78 | 79.31 | +2.38 | +3.05% | 180.29K | 10:56:20 | ||
PepsiCo | 164.40 | 165.33 | 164.18 | -0.67 | -0.41% | 1.20M | 10:56:26 | ||
Pfizer | 27.73 | 28.23 | 27.64 | -0.30 | -1.05% | 9.72M | 10:56:20 | ||
PG E | 18.26 | 18.48 | 18.15 | -0.05 | -0.27% | 2.05M | 10:56:27 | ||
Philip Morris | 103.20 | 104.31 | 102.99 | -0.62 | -0.60% | 858.16K | 10:55:58 | ||
Phillips 66 | 135.46 | 139.62 | 135.35 | -2.84 | -2.05% | 342.95K | 10:56:12 | ||
Pinnacle West | 76.32 | 77.72 | 75.91 | -0.26 | -0.34% | 330.29K | 10:56:20 | ||
PNC Financial | 153.35 | 153.88 | 152.03 | +3.10 | +2.06% | 389.26K | 10:54:21 | ||
Pool | 358.25 | 361.30 | 346.83 | +15.64 | +4.57% | 135.52K | 10:55:22 | ||
PPG Industries | 131.10 | 132.21 | 130.89 | +1.54 | +1.18% | 175.07K | 10:56:13 | ||
PPL | 28.14 | 28.66 | 28.04 | -0.22 | -0.76% | 783.19K | 10:56:21 | ||
Principal Financial | 79.20 | 79.36 | 78.20 | +1.51 | +1.94% | 167.24K | 10:55:50 | ||
Progressive | 205.85 | 208.00 | 204.08 | -2.64 | -1.27% | 497.28K | 10:56:21 | ||
Prologis | 115.04 | 115.99 | 113.60 | +3.46 | +3.10% | 938.60K | 10:56:16 | ||
Prudential Financial | 116.20 | 116.52 | 115.16 | +1.90 | +1.66% | 413.27K | 10:56:05 | ||
PTC | 178.04 | 179.69 | 176.04 | +3.54 | +2.03% | 120.80K | 10:55:23 | ||
Public Service Enterprise | 73.14 | 74.56 | 72.81 | -0.53 | -0.72% | 303.10K | 10:55:56 | ||
Public Storage | 279.98 | 281.92 | 276.56 | +8.34 | +3.07% | 163.95K | 10:53:46 | ||
PulteGroup | 117.14 | 118.10 | 116.03 | +6.19 | +5.58% | 785.96K | 10:56:20 | ||
Qorvo Inc | 108.11 | 108.42 | 105.59 | +4.04 | +3.88% | 564.98K | 10:56:21 | ||
Qualcomm | 213.34 | 214.59 | 210.88 | +4.82 | +2.31% | 2.74M | 10:56:21 | ||
Quanta Services | 279.21 | 281.60 | 275.69 | +7.65 | +2.82% | 151.32K | 10:55:59 | ||
Quest Diagnostics | 139.78 | 141.68 | 139.29 | -0.98 | -0.70% | 98.75K | 10:55:20 | ||
Ralph Lauren A | 188.49 | 189.62 | 187.57 | +2.18 | +1.17% | 84.96K | 10:55:05 | ||
Raymond James Financial | 119.44 | 119.68 | 118.58 | +2.17 | +1.85% | 202.74K | 10:56:17 | ||
Realty Income | 53.34 | 53.45 | 53.00 | +1.10 | +2.10% | 1.30M | 10:56:19 | ||
Regency Centers | 61.37 | 61.86 | 61.12 | +1.44 | +2.40% | 264.62K | 10:56:09 | ||
Regeneron Pharma | 1,015.30 | 1,017.34 | 1,009.15 | +4.76 | +0.47% | 77.92K | 10:55:17 | ||
Regions Financial | 19.17 | 19.18 | 18.75 | +0.99 | +5.42% | 2.76M | 10:56:24 | ||
Republic Services | 186.86 | 187.04 | 185.07 | +0.21 | +0.11% | 130.97K | 10:54:14 | ||
ResMed | 212.72 | 213.40 | 210.92 | +2.54 | +1.21% | 94.68K | 10:56:14 | ||
Revvity | 111.83 | 112.89 | 111.33 | +2.13 | +1.94% | 271.31K | 10:56:16 | ||
Robert Half | 64.94 | 65.17 | 64.10 | +1.31 | +2.06% | 234.12K | 10:55:46 | ||
Rockwell Automation | 262.96 | 264.11 | 259.24 | +7.88 | +3.09% | 110.01K | 10:56:01 | ||
Rollins | 47.94 | 48.03 | 47.39 | +0.61 | +1.29% | 170.82K | 10:55:47 | ||
Roper Technologies | 554.88 | 559.08 | 553.14 | -0.84 | -0.15% | 102.42K | 10:56:02 | ||
Ross Stores | 145.01 | 145.50 | 143.73 | +0.43 | +0.30% | 265.82K | 10:56:21 | ||
Royal Caribbean Cruises | 156.53 | 156.75 | 154.81 | +3.34 | +2.18% | 313.04K | 10:55:30 | ||
Rtx Corp | 107.52 | 107.72 | 106.72 | +0.60 | +0.56% | 859.42K | 10:56:21 | ||
S&P Global | 440.10 | 440.95 | 433.03 | +11.29 | +2.63% | 225.97K | 10:56:12 | ||
Salesforce Inc | 238.04 | 242.19 | 237.15 | -2.95 | -1.22% | 2.99M | 10:56:19 | ||
SBA Communications | 198.46 | 202.67 | 197.51 | +6.11 | +3.18% | 401.51K | 10:56:18 | ||
Schlumberger | 45.01 | 45.48 | 44.88 | +0.05 | +0.10% | 2.56M | 10:56:24 | ||
Seagate | 104.32 | 104.38 | 102.07 | +2.68 | +2.63% | 980.74K | 10:56:20 | ||
Sempra Energy | 75.73 | 76.64 | 75.29 | +0.06 | +0.08% | 400.74K | 10:56:22 | ||
ServiceNow Inc | 723.56 | 729.50 | 722.26 | +11.52 | +1.62% | 431.14K | 10:55:44 | ||
Sherwin-Williams | 302.89 | 306.29 | 301.50 | +6.89 | +2.33% | 543.75K | 10:56:13 | ||
Simon Property | 154.38 | 154.88 | 153.44 | +3.60 | +2.39% | 243.78K | 10:55:58 | ||
Skyworks | 100.59 | 100.95 | 97.75 | +4.37 | +4.54% | 1.57M | 10:56:28 | ||
Snap-On | 270.40 | 272.01 | 268.81 | +4.84 | +1.82% | 28.05K | 10:56:10 | ||
Southern | 78.37 | 79.40 | 77.83 | -0.13 | -0.17% | 497.06K | 10:55:50 | ||
Southwest Airlines | 28.58 | 28.77 | 28.12 | +0.53 | +1.88% | 2.56M | 10:56:22 | ||
Stanley Black Decker | 88.24 | 89.06 | 86.15 | +4.55 | +5.43% | 684.90K | 10:55:57 | ||
Starbucks | 79.76 | 80.18 | 79.18 | -0.13 | -0.16% | 1.72M | 10:56:29 | ||
State Street | 72.75 | 73.21 | 72.12 | +1.62 | +2.27% | 421.55K | 10:55:50 | ||
Steel Dynamics | 122.29 | 123.52 | 122.29 | +0.76 | +0.63% | 234.61K | 10:56:29 | ||
STERIS | 226.13 | 227.33 | 225.27 | +1.21 | +0.54% | 45.40K | 10:55:19 | ||
Stryker | 348.82 | 349.42 | 345.19 | +2.42 | +0.70% | 185.83K | 10:56:18 | ||
Super Micro Computer | 794.01 | 801.35 | 780.06 | +26.41 | +3.44% | 1.71M | 10:56:11 | ||
Synchrony Financial | 43.83 | 43.85 | 43.31 | +1.36 | +3.20% | 688.57K | 10:56:20 | ||
Synopsys | 586.15 | 591.78 | 582.90 | +6.24 | +1.08% | 156.59K | 10:56:21 | ||
Sysco | 71.31 | 72.35 | 71.27 | -0.41 | -0.57% | 540.11K | 10:56:18 | ||
T Rowe | 119.44 | 120.54 | 117.27 | +4.95 | +4.32% | 495.63K | 10:56:21 | ||
T-Mobile US | 172.56 | 177.21 | 172.47 | -5.84 | -3.27% | 3.08M | 10:56:30 | ||
Take-Two | 159.58 | 160.24 | 157.00 | +1.07 | +0.68% | 1.43M | 10:56:17 | ||
Tapestry | 43.49 | 44.19 | 43.44 | +0.47 | +1.08% | 194.98K | 10:55:50 | ||
Targa Resources | 120.79 | 121.78 | 120.22 | -0.32 | -0.26% | 225.38K | 10:55:50 | ||
Target | 147.63 | 148.03 | 145.10 | +1.44 | +0.98% | 1.17M | 10:56:19 | ||
TE Connectivity | 150.81 | 151.38 | 149.54 | +1.25 | +0.84% | 279.91K | 10:56:14 | ||
Teledyne Technologies | 392.83 | 394.49 | 388.62 | +4.70 | +1.21% | 53.47K | 10:55:58 | ||
Teleflex | 213.02 | 213.02 | 209.34 | +6.48 | +3.14% | 51.56K | 10:54:41 | ||
Teradyne | 148.47 | 152.23 | 147.26 | +4.02 | +2.78% | 727.98K | 10:56:22 | ||
Tesla | 176.09 | 177.46 | 169.80 | +5.43 | +3.18% | 31.28M | 10:56:22 | ||
Texas Instruments | 199.77 | 201.29 | 198.80 | +2.33 | +1.18% | 935.76K | 10:56:16 | ||
Textron | 86.22 | 86.38 | 85.84 | +0.77 | +0.90% | 90.30K | 10:56:08 | ||
The AES | 19.98 | 20.63 | 19.77 | +0.15 | +0.76% | 1.50M | 10:56:23 | ||
Thermo Fisher Scientific | 577.69 | 581.97 | 574.60 | +1.80 | +0.31% | 235.10K | 10:56:12 | ||
TJX | 107.57 | 107.65 | 106.18 | +0.49 | +0.45% | 1.31M | 10:56:21 | ||
Tractor Supply | 278.60 | 280.85 | 276.42 | +0.30 | +0.11% | 194.81K | 10:52:01 | ||
Trane Technologies | 329.11 | 332.00 | 326.96 | +3.99 | +1.23% | 606.23K | 10:56:16 | ||
Transdigm | 1,310.75 | 1,314.73 | 1,295.67 | +16.86 | +1.30% | 42.23K | 10:55:51 | ||
Travelers | 209.62 | 210.28 | 207.09 | +0.21 | +0.10% | 230.29K | 10:55:44 | ||
Trimble | 56.32 | 56.64 | 55.79 | +1.01 | +1.84% | 260.73K | 10:56:16 | ||
Truist Financial Corp | 37.01 | 37.02 | 36.48 | +1.33 | +3.72% | 2.37M | 10:56:21 | ||
Tyler Technologies | 481.79 | 490.06 | 480.34 | -0.19 | -0.04% | 75.55K | 10:55:28 | ||
Tyson Foods | 55.04 | 55.84 | 55.03 | -0.68 | -1.22% | 198.82K | 10:56:21 | ||
U.S. Bancorp | 40.07 | 40.10 | 39.52 | +1.62 | +4.21% | 2.20M | 10:56:17 | ||
Uber Tech | 71.99 | 72.70 | 71.00 | +2.40 | +3.45% | 6.72M | 10:56:21 | ||
UDR | 40.07 | 40.18 | 39.90 | +0.77 | +1.95% | 300.14K | 10:56:15 | ||
Ulta Beauty | 390.42 | 393.83 | 386.28 | +2.73 | +0.70% | 189.05K | 10:55:27 | ||
Union Pacific | 230.44 | 231.27 | 227.96 | +3.03 | +1.33% | 348.47K | 10:56:17 | ||
United Airlines Holdings | 53.64 | 54.13 | 52.80 | +1.59 | +3.05% | 2.26M | 10:56:24 | ||
United Parcel Service | 137.73 | 138.57 | 137.40 | +0.38 | +0.28% | 682.31K | 10:56:01 | ||
United Rentals | 659.08 | 668.31 | 641.50 | +31.10 | +4.95% | 280.92K | 10:54:52 | ||
UnitedHealth | 492.51 | 500.00 | 492.47 | -3.71 | -0.75% | 571.17K | 10:56:00 | ||
Universal Health Services | 187.31 | 188.97 | 186.14 | +1.63 | +0.88% | 206.36K | 10:54:30 | ||
Valero Energy | 149.43 | 155.72 | 149.34 | -4.17 | -2.71% | 686.98K | 10:56:24 | ||
Ventas | 50.20 | 50.68 | 50.07 | +0.61 | +1.22% | 323.82K | 10:56:25 | ||
Veralto | 99.95 | 100.94 | 99.79 | -0.24 | -0.24% | 185.05K | 10:56:15 | ||
VeriSign | 180.19 | 183.26 | 179.51 | -1.80 | -0.99% | 123.89K | 10:55:24 | ||
Verisk | 263.86 | 265.15 | 259.76 | -0.81 | -0.31% | 135.02K | 10:53:58 | ||
Verizon | 40.08 | 40.76 | 39.89 | -0.34 | -0.84% | 4.12M | 10:56:24 | ||
Vertex | 478.40 | 481.71 | 475.52 | -3.13 | -0.65% | 315.73K | 10:55:33 | ||
VF | 14.08 | 14.15 | 13.78 | +0.54 | +3.95% | 1.76M | 10:56:08 | ||
Viatris | 10.72 | 10.94 | 10.62 | +0.08 | +0.75% | 3.10M | 10:56:32 | ||
VICI Properties | 28.87 | 28.99 | 28.66 | +0.74 | +2.61% | 923.52K | 10:56:18 | ||
Visa A | 273.52 | 277.60 | 273.13 | -1.16 | -0.42% | 1.36M | 10:56:21 | ||
Vulcan Materials | 250.79 | 253.03 | 248.69 | +6.15 | +2.51% | 207.59K | 10:56:17 | ||
Walgreens Boots | 16.07 | 16.24 | 15.86 | +0.14 | +0.91% | 2.18M | 10:56:28 | ||
Walmart | 66.27 | 66.94 | 66.11 | -0.47 | -0.70% | 3.36M | 10:56:22 | ||
Walt Disney | 101.34 | 101.68 | 100.88 | +0.47 | +0.47% | 1.83M | 10:56:25 | ||
Warner Bros Discovery | 7.97 | 8.27 | 7.96 | -0.07 | -0.87% | 6.86M | 10:56:29 | ||
Waste Management | 200.97 | 202.30 | 200.11 | -1.16 | -0.57% | 280.51K | 10:56:22 | ||
Waters | 301.35 | 304.64 | 300.56 | +0.85 | +0.28% | 114.71K | 10:56:24 | ||
WEC Energy | 79.55 | 80.68 | 79.29 | -0.20 | -0.25% | 318.91K | 10:54:34 | ||
Wells Fargo&Co | 57.75 | 58.44 | 57.70 | +0.62 | +1.08% | 4.23M | 10:56:19 | ||
Welltower | 104.23 | 104.99 | 103.62 | +0.77 | +0.74% | 318.05K | 10:55:52 | ||
West Pharmaceutical Services | 335.17 | 335.17 | 327.63 | +7.00 | +2.13% | 150.62K | 10:55:34 | ||
Western Digital | 78.84 | 79.84 | 77.40 | +2.32 | +3.04% | 1.64M | 10:56:27 | ||
Westinghouse Air Brake | 165.36 | 166.00 | 163.84 | +2.53 | +1.55% | 107.87K | 10:56:11 | ||
WestRock Co | 50.15 | 50.77 | 50.12 | +0.01 | +0.02% | 475.36K | 10:56:14 | ||
Weyerhaeuser | 29.59 | 29.89 | 29.51 | +0.45 | +1.53% | 683.27K | 10:56:27 | ||
Williams | 41.53 | 41.74 | 41.32 | +0.16 | +0.39% | 858.23K | 10:56:23 | ||
Willis Towers Watson | 255.80 | 257.51 | 255.10 | -1.41 | -0.55% | 60.54K | 10:56:10 | ||
WR Berkley | 78.68 | 78.75 | 77.62 | +0.22 | +0.27% | 178.04K | 10:56:17 | ||
WW Grainger | 912.19 | 919.55 | 908.34 | +11.90 | +1.32% | 43.69K | 10:55:18 | ||
Wynn Resorts | 91.96 | 92.76 | 91.57 | +0.22 | +0.24% | 327.54K | 10:56:21 | ||
Xcel Energy | 54.90 | 55.45 | 54.45 | -0.14 | -0.25% | 615.28K | 10:56:26 | ||
Xylem | 140.87 | 141.44 | 140.01 | +2.35 | +1.70% | 87.88K | 10:54:13 | ||
Yum! Brands | 138.28 | 138.59 | 136.90 | +1.27 | +0.93% | 183.68K | 10:56:17 | ||
Zebra | 306.42 | 310.11 | 305.21 | +5.04 | +1.67% | 23.96K | 10:55:13 | ||
Zimmer Biomet | 108.96 | 111.00 | 108.36 | -0.27 | -0.25% | 518.75K | 10:55:54 | ||
Zoetis Inc | 176.43 | 179.13 | 175.48 | -2.11 | -1.18% | 543.90K | 10:55:48 |
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