Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 101.24 | 101.67 | 100.15 | +1.16 | +1.16% | 2.07M | 13:08:48 | ||
Abbott Labs | 104.70 | 104.79 | 104.13 | +0.69 | +0.67% | 1.94M | 13:08:44 | ||
AbbVie | 163.45 | 163.56 | 161.87 | +1.86 | +1.15% | 1.96M | 13:08:49 | ||
Accenture | 306.34 | 307.76 | 301.44 | -0.61 | -0.20% | 2.03M | 13:08:41 | ||
Adobe | 486.78 | 487.23 | 476.63 | +10.83 | +2.28% | 1.36M | 13:09:05 | ||
ADP | 247.63 | 247.79 | 246.00 | +2.13 | +0.87% | 300.15K | 13:08:45 | ||
Aflac | 86.99 | 87.02 | 85.77 | +0.69 | +0.80% | 539.20K | 13:08:34 | ||
Agilent Technologies | 153.96 | 154.55 | 152.52 | +2.67 | +1.77% | 747.49K | 13:08:42 | ||
AIG | 78.72 | 79.60 | 78.37 | -0.73 | -0.91% | 1.07M | 13:08:52 | ||
Air Products | 250.83 | 251.17 | 248.60 | +2.27 | +0.91% | 439.32K | 13:09:06 | ||
Airbnb | 146.23 | 147.63 | 144.77 | -0.47 | -0.32% | 2.08M | 13:09:10 | ||
Akamai | 95.70 | 95.94 | 94.29 | +2.57 | +2.75% | 1.09M | 13:08:35 | ||
Albemarle | 127.33 | 137.50 | 126.65 | -8.14 | -6.01% | 2.43M | 13:08:59 | ||
Alexandria RE | 125.58 | 127.17 | 124.97 | +1.55 | +1.25% | 217.36K | 13:08:10 | ||
Align | 281.59 | 282.00 | 275.56 | +3.51 | +1.26% | 270.14K | 13:08:02 | ||
Allegion PLC | 128.78 | 128.98 | 127.96 | +1.44 | +1.13% | 152.08K | 13:08:08 | ||
Alliant Energy | 51.99 | 52.12 | 51.62 | +0.63 | +1.23% | 792.58K | 13:08:51 | ||
Allstate | 166.96 | 169.23 | 166.28 | -2.12 | -1.25% | 485.83K | 13:07:48 | ||
Alphabet A | 171.19 | 172.55 | 170.51 | +0.85 | +0.50% | 11.14M | 13:09:12 | ||
Alphabet C | 172.75 | 174.05 | 172.03 | +0.82 | +0.47% | 8.03M | 13:09:06 | ||
Altria | 45.87 | 45.90 | 45.59 | +0.37 | +0.81% | 3.44M | 13:09:04 | ||
Amazon.com | 184.00 | 186.72 | 182.73 | -3.07 | -1.64% | 49.78M | 13:09:08 | ||
Amcor PLC | 10.32 | 10.49 | 10.30 | -0.11 | -1.03% | 3.39M | 13:08:48 | ||
AMD | 158.22 | 158.57 | 154.70 | +5.07 | +3.31% | 26.18M | 13:09:05 | ||
Ameren | 75.91 | 76.15 | 75.10 | +1.03 | +1.38% | 1.36M | 13:09:05 | ||
American Airlines | 14.94 | 15.25 | 14.93 | -0.26 | -1.68% | 16.40M | 13:09:13 | ||
American Electric Power | 92.20 | 92.57 | 91.07 | +1.41 | +1.56% | 862.46K | 13:09:03 | ||
American Express | 240.64 | 242.84 | 240.50 | -0.89 | -0.37% | 848.31K | 13:08:58 | ||
American Tower | 192.83 | 194.26 | 191.20 | +5.87 | +3.14% | 1.49M | 13:08:50 | ||
American Water Works | 133.57 | 135.08 | 133.09 | +0.44 | +0.33% | 468.61K | 13:08:58 | ||
Ameriprise Financial | 437.06 | 439.28 | 436.55 | +1.74 | +0.40% | 128.83K | 13:07:01 | ||
Ametek | 170.22 | 170.97 | 169.66 | +1.68 | +1.00% | 396.44K | 13:08:58 | ||
Amgen | 320.51 | 320.58 | 312.98 | +9.10 | +2.92% | 1.20M | 13:08:54 | ||
Amphenol | 131.59 | 131.72 | 129.57 | +3.03 | +2.36% | 1.92M | 13:09:06 | ||
Analog Devices | 213.97 | 214.77 | 212.71 | +2.04 | +0.96% | 1.17M | 13:09:04 | ||
ANSYS | 332.27 | 332.32 | 327.25 | +6.41 | +1.97% | 288.83K | 13:08:32 | ||
AO Smith | 87.08 | 87.83 | 86.97 | +0.68 | +0.79% | 232.23K | 13:08:23 | ||
Aon | 288.70 | 288.96 | 286.02 | +0.78 | +0.27% | 281.50K | 13:08:57 | ||
APA Corp | 30.42 | 30.50 | 29.71 | +0.25 | +0.83% | 2.11M | 13:08:49 | ||
Apple | 190.52 | 190.60 | 187.38 | +3.09 | +1.65% | 35.37M | 13:09:05 | ||
Applied Materials | 215.29 | 215.39 | 211.00 | +5.47 | +2.61% | 1.98M | 13:08:34 | ||
Aptiv | 82.11 | 83.88 | 81.21 | -0.73 | -0.88% | 793.20K | 13:08:52 | ||
Arch Capital | 97.82 | 98.39 | 97.38 | -0.08 | -0.08% | 344.38K | 13:08:53 | ||
Archer-Daniels-Midland | 60.41 | 61.32 | 60.22 | -0.76 | -1.24% | 1.66M | 13:08:55 | ||
Arista Networks | 325.08 | 325.28 | 314.69 | +11.42 | +3.64% | 1.38M | 13:07:31 | ||
Arthur J Gallagher | 252.56 | 253.13 | 249.64 | +1.84 | +0.73% | 181.27K | 13:09:05 | ||
Assurant | 175.49 | 177.81 | 174.73 | -1.85 | -1.04% | 139.64K | 13:08:57 | ||
AT&T | 17.23 | 17.44 | 17.21 | -0.07 | -0.43% | 11.25M | 13:08:51 | ||
Atmos Energy | 118.16 | 118.59 | 117.82 | +0.91 | +0.78% | 454.34K | 13:05:27 | ||
Autodesk | 221.34 | 221.34 | 218.04 | +5.51 | +2.55% | 417.66K | 13:08:20 | ||
AutoZone | 2,915.01 | 2,936.57 | 2,911.22 | -6.43 | -0.22% | 94.75K | 13:07:09 | ||
AvalonBay | 198.96 | 200.71 | 198.84 | +1.47 | +0.74% | 221.05K | 13:07:44 | ||
Avery Dennison | 226.65 | 226.74 | 225.25 | +0.91 | +0.40% | 73.27K | 13:06:12 | ||
Axon Enterprise | 296.73 | 300.00 | 292.79 | +0.27 | +0.09% | 249.22K | 13:06:34 | ||
Baker Hughes | 32.64 | 32.67 | 31.87 | +0.01 | +0.03% | 1.59M | 13:09:04 | ||
Ball | 70.47 | 70.97 | 70.25 | +0.44 | +0.63% | 704.33K | 13:08:41 | ||
Bank of America | 38.91 | 39.24 | 38.80 | +0.43 | +1.10% | 12.93M | 13:09:03 | ||
Bank of NY Mellon | 58.51 | 58.92 | 58.44 | +0.15 | +0.27% | 814.29K | 13:08:34 | ||
Bath & Body Works | 49.95 | 50.45 | 48.70 | +1.27 | +2.60% | 1.50M | 13:09:01 | ||
Baxter | 35.43 | 35.56 | 35.26 | +0.19 | +0.54% | 1.71M | 13:09:03 | ||
Becton Dickinson | 237.35 | 237.64 | 234.61 | +2.35 | +1.00% | 502.36K | 13:07:35 | ||
Berkshire Hathaway B | 412.52 | 413.06 | 410.10 | +2.28 | +0.56% | 1.09M | 13:08:34 | ||
Best Buy | 74.13 | 75.48 | 73.69 | -0.22 | -0.30% | 815.83K | 13:09:01 | ||
Bio-Rad Labs | 300.44 | 301.19 | 295.00 | +6.43 | +2.19% | 104.78K | 13:03:18 | ||
Bio-Techne | 83.23 | 85.57 | 83.00 | -0.92 | -1.09% | 398.54K | 13:09:08 | ||
Biogen | 235.18 | 235.47 | 228.66 | +8.30 | +3.66% | 700.09K | 13:09:01 | ||
BlackRock | 816.00 | 818.18 | 807.68 | +13.04 | +1.62% | 296.39K | 13:08:42 | ||
Blackstone | 129.21 | 129.66 | 127.32 | +3.24 | +2.57% | 1.66M | 13:08:57 | ||
Boeing | 177.84 | 180.67 | 176.17 | -2.92 | -1.62% | 3.69M | 13:08:57 | ||
Booking | 3,769.88 | 3,796.87 | 3,749.20 | -2.97 | -0.08% | 73.25K | 13:08:36 | ||
BorgWarner | 37.92 | 37.95 | 37.18 | +0.34 | +0.89% | 1.60M | 13:09:04 | ||
Boston Properties | 65.22 | 65.83 | 64.83 | +1.17 | +1.83% | 738.85K | 13:08:44 | ||
Boston Scientific | 74.30 | 74.67 | 73.86 | +0.81 | +1.10% | 1.95M | 13:09:05 | ||
Bristol-Myers Squibb | 44.77 | 45.17 | 44.66 | +0.06 | +0.12% | 4.00M | 13:09:03 | ||
Broadcom | 1,412.54 | 1,413.35 | 1,370.00 | +32.51 | +2.36% | 1.15M | 13:08:46 | ||
Broadridge | 202.65 | 202.67 | 200.67 | +2.78 | +1.39% | 165.97K | 13:08:20 | ||
Brown Forman | 47.67 | 48.79 | 47.41 | -1.15 | -2.36% | 783.77K | 13:08:18 | ||
Brown&Brown | 88.60 | 88.97 | 88.15 | +0.15 | +0.17% | 374.17K | 13:08:16 | ||
Builders FirstSource | 172.34 | 176.65 | 171.40 | +2.63 | +1.55% | 694.01K | 13:08:19 | ||
Bunge | 101.93 | 104.00 | 101.40 | -1.51 | -1.46% | 690.33K | 13:09:00 | ||
Cadence Design | 291.74 | 292.06 | 285.82 | +8.41 | +2.97% | 869.01K | 13:09:05 | ||
Caesars | 36.34 | 37.31 | 36.09 | -0.37 | -1.01% | 1.41M | 13:09:03 | ||
Camden Property | 107.80 | 108.59 | 107.65 | +0.88 | +0.83% | 196.59K | 13:08:57 | ||
Campbell Soup | 45.72 | 46.27 | 45.69 | -0.29 | -0.63% | 560.61K | 13:08:46 | ||
Capital One Financial | 143.93 | 145.38 | 143.54 | +0.85 | +0.59% | 799.59K | 13:08:42 | ||
Cardinal Health | 97.75 | 98.11 | 96.88 | +0.32 | +0.33% | 514.88K | 13:08:05 | ||
CarMax | 74.51 | 76.64 | 74.25 | -1.25 | -1.65% | 887.91K | 13:08:11 | ||
Carnival Corp | 14.82 | 15.02 | 14.60 | +0.31 | +2.10% | 21.06M | 13:08:52 | ||
Carrier Global | 65.99 | 66.07 | 65.54 | +1.03 | +1.59% | 1.47M | 13:08:46 | ||
Catalent Inc | 55.61 | 55.75 | 55.50 | +0.09 | +0.16% | 357.79K | 13:07:01 | ||
Caterpillar | 359.48 | 363.29 | 358.18 | +1.30 | +0.36% | 840.25K | 13:08:23 | ||
Cboe Global | 179.75 | 181.83 | 178.07 | -0.87 | -0.48% | 152.04K | 13:05:26 | ||
CBRE A | 91.01 | 91.18 | 89.42 | +2.29 | +2.58% | 748.86K | 13:08:50 | ||
CDW Corp | 223.69 | 224.68 | 223.07 | +2.11 | +0.95% | 219.81K | 13:08:47 | ||
Celanese | 158.91 | 161.44 | 158.82 | -0.81 | -0.50% | 178.95K | 13:07:11 | ||
Cencora Inc | 222.55 | 223.54 | 221.43 | +0.61 | +0.27% | 307.68K | 13:06:36 | ||
Centene | 77.95 | 78.36 | 77.18 | +1.08 | +1.41% | 1.00M | 13:08:50 | ||
CenterPoint Energy | 29.84 | 30.00 | 29.70 | +0.35 | +1.20% | 1.36M | 13:08:55 | ||
CF Industries | 74.29 | 75.34 | 74.02 | -0.09 | -0.12% | 690.54K | 13:08:49 | ||
CH Robinson | 82.48 | 84.23 | 82.04 | -1.39 | -1.66% | 324.04K | 13:07:42 | ||
Charles River Laboratories | 235.93 | 238.22 | 234.63 | +3.11 | +1.34% | 173.20K | 13:08:00 | ||
Charles Schwab | 78.02 | 78.22 | 77.38 | +0.95 | +1.23% | 2.76M | 13:09:01 | ||
Charter Communications | 272.78 | 280.81 | 271.49 | -5.35 | -1.92% | 395.21K | 13:07:50 | ||
Chevron | 163.44 | 163.45 | 160.19 | -0.17 | -0.10% | 3.52M | 13:08:52 | ||
Chipotle Mexican Grill | 3,185.27 | 3,190.05 | 3,170.72 | +8.60 | +0.27% | 74.99K | 13:03:01 | ||
Chubb | 252.87 | 253.70 | 252.04 | -0.29 | -0.11% | 253.83K | 13:08:37 | ||
Church&Dwight | 106.66 | 106.86 | 106.35 | -0.17 | -0.16% | 257.92K | 13:08:39 | ||
Cigna | 343.63 | 345.61 | 342.08 | -2.79 | -0.81% | 967.57K | 13:08:36 | ||
Cincinnati Financial | 117.39 | 118.39 | 117.16 | -0.82 | -0.69% | 67.45K | 13:06:47 | ||
Cintas | 692.75 | 694.27 | 689.81 | +5.05 | +0.73% | 101.77K | 13:08:26 | ||
Cisco | 49.60 | 49.62 | 48.73 | +0.65 | +1.33% | 12.86M | 13:09:09 | ||
Citigroup | 63.84 | 64.39 | 63.60 | +0.25 | +0.39% | 4.33M | 13:08:56 | ||
Citizens Financial Group Inc | 36.77 | 37.28 | 36.65 | +0.34 | +0.93% | 1.18M | 13:08:41 | ||
Clorox | 138.50 | 139.19 | 137.86 | -0.05 | -0.04% | 519.42K | 13:08:45 | ||
CME Group | 209.21 | 211.40 | 207.93 | -1.59 | -0.75% | 718.62K | 13:08:38 | ||
CMS Energy | 63.11 | 63.44 | 62.76 | +0.72 | +1.15% | 609.28K | 13:09:06 | ||
Coca-Cola | 63.27 | 63.39 | 63.00 | +0.17 | +0.26% | 3.78M | 13:09:06 | ||
Cognizant A | 68.59 | 68.63 | 67.80 | +0.81 | +1.20% | 997.52K | 13:09:10 | ||
Colgate-Palmolive | 94.67 | 94.75 | 94.21 | +0.10 | +0.11% | 960.13K | 13:08:58 | ||
Comcast | 39.10 | 39.95 | 39.04 | -0.60 | -1.50% | 6.46M | 13:09:10 | ||
Comerica | 55.22 | 56.13 | 54.60 | +1.22 | +2.26% | 948.21K | 13:08:55 | ||
Conagra Brands | 30.64 | 31.07 | 30.62 | -0.35 | -1.15% | 801.58K | 13:09:01 | ||
ConocoPhillips | 121.58 | 121.76 | 118.66 | +0.54 | +0.45% | 2.35M | 13:09:05 | ||
Consolidated Edison | 96.96 | 97.68 | 96.67 | +0.32 | +0.33% | 549.98K | 13:08:42 | ||
Constellation Brands A | 252.60 | 255.09 | 251.88 | -1.39 | -0.55% | 452.51K | 13:09:03 | ||
Constellation Energy | 222.94 | 224.72 | 219.76 | +5.20 | +2.39% | 1.13M | 13:09:01 | ||
Cooper | 97.65 | 97.77 | 96.52 | +1.69 | +1.76% | 240.24K | 13:08:39 | ||
Copart | 54.94 | 55.12 | 54.59 | +0.54 | +0.99% | 1.21M | 13:09:08 | ||
Corning | 35.12 | 35.14 | 34.87 | +0.17 | +0.50% | 1.15M | 13:09:02 | ||
Corpay | 281.77 | 283.98 | 281.11 | -1.52 | -0.54% | 273.29K | 13:08:23 | ||
Corteva | 57.25 | 58.10 | 57.01 | -0.30 | -0.52% | 2.05M | 13:08:48 | ||
CoStar | 88.74 | 88.95 | 87.78 | +0.96 | +1.09% | 541.21K | 13:09:01 | ||
Costco | 787.87 | 789.12 | 778.52 | +9.97 | +1.28% | 646.20K | 13:09:06 | ||
Coterra Energy | 27.84 | 27.96 | 27.52 | -0.10 | -0.38% | 1.91M | 13:08:31 | ||
Crown Castle | 103.50 | 103.81 | 102.59 | +2.44 | +2.41% | 1.28M | 13:08:35 | ||
CSX | 34.01 | 34.34 | 33.96 | +0.08 | +0.22% | 4.11M | 13:09:03 | ||
Cummins | 292.92 | 296.87 | 292.55 | -2.26 | -0.77% | 252.67K | 13:07:08 | ||
CVS Health Corp | 55.85 | 56.49 | 55.69 | -0.14 | -0.26% | 8.22M | 13:09:03 | ||
Danaher | 263.39 | 263.76 | 259.74 | +4.13 | +1.59% | 1.49M | 13:08:49 | ||
Darden Restaurants | 151.25 | 151.33 | 149.16 | +2.31 | +1.55% | 361.90K | 13:08:59 | ||
DaVita | 137.97 | 138.27 | 136.23 | +0.96 | +0.70% | 210.69K | 13:04:27 | ||
Dayforce | 62.69 | 63.18 | 62.06 | +0.59 | +0.95% | 615.37K | 13:08:24 | ||
Deckers Outdoor | 907.76 | 916.65 | 886.92 | +25.31 | +2.87% | 200.41K | 13:05:33 | ||
Deere&Company | 415.97 | 416.53 | 412.26 | +3.19 | +0.77% | 695.89K | 13:08:56 | ||
Delta Air Lines | 53.27 | 53.53 | 52.99 | +0.20 | +0.39% | 2.80M | 13:09:03 | ||
Dentsply | 28.41 | 28.50 | 28.11 | +0.29 | +1.03% | 680.38K | 13:09:09 | ||
Devon Energy | 49.58 | 49.81 | 48.69 | -0.25 | -0.50% | 2.89M | 13:09:05 | ||
DexCom | 129.63 | 130.00 | 126.05 | +3.66 | +2.90% | 901.17K | 13:08:39 | ||
Diamondback | 197.25 | 197.80 | 193.53 | -0.80 | -0.40% | 723.55K | 13:09:11 | ||
Digital | 143.84 | 145.32 | 142.43 | +1.98 | +1.39% | 1.02M | 13:08:49 | ||
Discover | 125.53 | 126.09 | 125.23 | +1.13 | +0.91% | 721.77K | 13:08:15 | ||
Dollar General | 140.88 | 142.88 | 140.25 | +0.56 | +0.40% | 969.17K | 13:08:30 | ||
Dollar Tree | 118.82 | 119.96 | 118.52 | -0.06 | -0.05% | 673.00K | 13:09:11 | ||
Dominion Energy | 53.19 | 53.47 | 53.03 | +0.35 | +0.66% | 1.98M | 13:08:36 | ||
Domino’s Pizza Inc | 519.67 | 521.67 | 511.68 | +8.96 | +1.75% | 189.56K | 13:07:54 | ||
Dover | 185.20 | 186.07 | 184.39 | +1.49 | +0.81% | 200.58K | 13:08:55 | ||
Dow | 59.16 | 60.19 | 59.13 | -0.49 | -0.82% | 1.03M | 13:09:01 | ||
DR Horton | 156.07 | 156.28 | 151.22 | +8.07 | +5.45% | 2.02M | 13:08:53 | ||
DTE Energy | 116.20 | 116.63 | 115.68 | +1.42 | +1.24% | 182.74K | 13:09:00 | ||
Duke Energy | 103.50 | 103.66 | 102.86 | +1.19 | +1.16% | 1.08M | 13:08:57 | ||
DuPont De Nemours | 78.35 | 79.02 | 78.16 | 0.00 | 0.00% | 396.05K | 13:08:59 | ||
Eastman Chemical | 100.67 | 101.61 | 100.43 | -0.06 | -0.05% | 266.95K | 13:08:50 | ||
Eaton | 336.25 | 338.15 | 332.00 | +5.80 | +1.76% | 765.22K | 13:08:49 | ||
eBay | 52.37 | 52.65 | 51.78 | +0.27 | +0.51% | 1.72M | 13:08:51 | ||
Ecolab | 232.74 | 233.13 | 231.80 | +0.83 | +0.36% | 210.25K | 13:07:06 | ||
Edison | 75.44 | 75.99 | 75.15 | +0.51 | +0.69% | 595.55K | 13:09:06 | ||
Edwards Lifesciences | 89.72 | 89.84 | 86.79 | +3.26 | +3.76% | 1.48M | 13:09:02 | ||
Electronic Arts | 128.51 | 128.58 | 126.57 | +1.92 | +1.52% | 731.77K | 13:08:05 | ||
Elevance Health | 540.50 | 540.87 | 534.35 | +5.87 | +1.10% | 216.27K | 13:08:56 | ||
Eli Lilly | 781.37 | 782.71 | 763.33 | +18.68 | +2.45% | 1.30M | 13:08:45 | ||
Emerson | 114.72 | 115.39 | 114.57 | +0.38 | +0.33% | 632.58K | 13:08:57 | ||
Enphase | 117.20 | 121.62 | 114.06 | +0.09 | +0.08% | 2.25M | 13:08:34 | ||
Entergy | 112.77 | 113.07 | 111.92 | +1.47 | +1.32% | 470.91K | 13:05:31 | ||
EOG Resources | 129.09 | 129.49 | 126.54 | -0.34 | -0.26% | 1.17M | 13:08:35 | ||
EPAM Systems | 190.95 | 191.02 | 186.36 | +3.90 | +2.08% | 511.88K | 13:09:01 | ||
EQT | 40.69 | 40.94 | 40.16 | -0.03 | -0.06% | 1.39M | 13:09:05 | ||
Equifax | 253.60 | 254.94 | 250.73 | +6.23 | +2.52% | 327.83K | 13:07:02 | ||
Equinix | 807.90 | 809.00 | 796.41 | +18.08 | +2.29% | 523.45K | 13:08:54 | ||
Equity Residential | 67.53 | 68.59 | 67.43 | +0.14 | +0.22% | 421.22K | 13:07:10 | ||
Essex Property | 266.05 | 269.82 | 266.05 | +1.08 | +0.41% | 106.59K | 13:08:33 | ||
Estee Lauder | 135.95 | 136.61 | 134.90 | +1.89 | +1.41% | 887.30K | 13:08:48 | ||
Etsy Inc | 64.44 | 64.72 | 63.12 | +0.88 | +1.38% | 1.07M | 13:09:05 | ||
Everest | 377.07 | 380.95 | 376.24 | -1.69 | -0.45% | 60.42K | 13:07:00 | ||
Evergy | 55.78 | 56.16 | 55.65 | +0.48 | +0.87% | 442.55K | 13:08:52 | ||
Eversource Energy | 60.66 | 61.01 | 60.43 | +0.47 | +0.79% | 765.84K | 13:08:49 | ||
Exelon | 38.93 | 38.99 | 38.56 | +0.53 | +1.38% | 1.84M | 13:09:06 | ||
Expedia | 112.37 | 114.62 | 112.28 | -1.11 | -0.98% | 946.49K | 13:08:38 | ||
Expeditors Washington | 117.75 | 118.30 | 117.40 | +0.23 | +0.20% | 197.22K | 13:08:21 | ||
Extra Space Storage | 151.95 | 152.34 | 150.38 | +3.30 | +2.22% | 390.73K | 13:08:30 | ||
Exxon Mobil | 118.42 | 118.59 | 116.08 | +0.75 | +0.64% | 9.32M | 13:08:55 | ||
F5 Networks | 174.35 | 174.61 | 172.29 | +2.42 | +1.41% | 227.47K | 13:08:38 | ||
FactSet Research | 446.80 | 447.50 | 443.43 | +5.29 | +1.20% | 54.87K | 13:00:13 | ||
Fair Isaac | 1,393.77 | 1,393.77 | 1,365.27 | +39.84 | +2.94% | 82.27K | 13:07:07 | ||
Fastenal | 67.08 | 67.77 | 66.94 | -0.15 | -0.22% | 1.16M | 13:08:54 | ||
Federal Realty | 103.03 | 103.89 | 102.76 | +0.56 | +0.54% | 120.35K | 13:08:39 | ||
FedEx | 259.38 | 260.73 | 258.59 | +0.34 | +0.13% | 422.07K | 13:08:24 | ||
Fidelity National Info | 77.14 | 77.50 | 76.72 | +0.75 | +0.98% | 2.75M | 13:08:56 | ||
Fifth Third | 38.97 | 39.13 | 38.72 | +0.50 | +1.29% | 1.10M | 13:09:02 | ||
First Solar | 192.14 | 196.00 | 186.06 | +5.17 | +2.76% | 1.50M | 13:08:43 | ||
FirstEnergy | 40.59 | 40.65 | 40.11 | +0.76 | +1.90% | 1.10M | 13:08:20 | ||
Fiserv | 155.28 | 155.66 | 153.74 | +1.60 | +1.04% | 498.90K | 13:08:46 | ||
FMC | 63.66 | 66.78 | 63.33 | -2.61 | -3.94% | 1.16M | 13:09:03 | ||
Ford Motor | 12.26 | 12.56 | 12.18 | -0.18 | -1.48% | 26.61M | 13:09:02 | ||
Fortinet | 61.05 | 61.28 | 60.61 | +0.85 | +1.41% | 1.51M | 13:09:05 | ||
Fortive | 77.74 | 78.32 | 77.61 | +0.27 | +0.35% | 365.92K | 13:07:56 | ||
Fox Corp A | 33.10 | 33.46 | 33.01 | -0.22 | -0.65% | 749.97K | 13:08:54 | ||
Fox Corp B | 30.68 | 31.06 | 30.62 | -0.28 | -0.89% | 227.94K | 13:09:06 | ||
Franklin Resources | 24.54 | 24.86 | 24.50 | +0.12 | +0.49% | 1.03M | 13:09:00 | ||
Freeport-McMoran | 53.04 | 54.08 | 52.13 | -0.44 | -0.82% | 9.89M | 13:09:03 | ||
Garmin | 170.73 | 171.10 | 170.11 | +0.82 | +0.48% | 180.21K | 13:08:25 | ||
Gartner | 448.07 | 448.17 | 435.34 | +11.50 | +2.63% | 115.99K | 13:08:06 | ||
GE HealthCare | 81.56 | 81.61 | 80.19 | +1.04 | +1.29% | 639.34K | 13:09:03 | ||
Gen Digital | 24.93 | 25.04 | 24.62 | +0.39 | +1.59% | 3.12M | 13:09:04 | ||
Generac | 145.22 | 146.65 | 143.43 | +2.14 | +1.50% | 382.90K | 13:08:42 | ||
General Dynamics | 294.49 | 295.25 | 293.68 | +0.43 | +0.15% | 203.74K | 13:08:50 | ||
General Electric | 160.00 | 161.00 | 159.23 | 0.00 | 0.00% | 3.41M | 13:09:12 | ||
General Mills | 70.30 | 71.01 | 70.26 | -0.56 | -0.78% | 1.09M | 13:08:37 | ||
General Motors | 45.48 | 45.64 | 45.08 | +0.45 | +1.00% | 5.46M | 13:09:04 | ||
Genuine Parts | 155.47 | 157.17 | 154.63 | -0.11 | -0.07% | 159.80K | 13:07:40 | ||
Gilead | 67.67 | 67.98 | 67.34 | +0.02 | +0.03% | 1.75M | 13:08:41 | ||
Global Payments | 108.92 | 110.75 | 108.25 | -1.27 | -1.15% | 1.33M | 13:08:48 | ||
Globe Life | 87.68 | 88.60 | 86.97 | -0.88 | -0.99% | 667.54K | 13:07:53 | ||
Goldman Sachs | 463.70 | 464.65 | 460.95 | +5.23 | +1.14% | 902.49K | 13:09:04 | ||
Halliburton | 37.37 | 37.55 | 36.42 | -0.19 | -0.52% | 2.28M | 13:08:52 | ||
Hartford | 100.25 | 101.54 | 100.21 | -1.08 | -1.07% | 481.25K | 13:08:46 | ||
Hasbro | 60.56 | 62.23 | 60.02 | -1.63 | -2.61% | 797.89K | 13:09:09 | ||
HCA | 325.35 | 326.66 | 322.04 | +4.85 | +1.51% | 268.28K | 13:07:02 | ||
Healthpeak Properties | 20.18 | 20.30 | 20.00 | +0.37 | +1.84% | 1.24M | 13:08:57 | ||
Henry Schein | 73.98 | 74.04 | 72.67 | +1.21 | +1.66% | 260.75K | 13:08:22 | ||
Hershey Co | 206.58 | 209.15 | 206.55 | -2.31 | -1.11% | 507.09K | 13:09:03 | ||
Hess | 157.30 | 158.28 | 154.85 | -1.18 | -0.74% | 981.78K | 13:09:05 | ||
Hewlett Packard | 17.84 | 17.86 | 17.66 | +0.19 | +1.10% | 3.38M | 13:08:47 | ||
Hilton Worldwide | 206.06 | 207.66 | 205.40 | +0.76 | +0.37% | 673.74K | 13:08:36 | ||
Hologic | 75.85 | 76.44 | 75.51 | +0.20 | +0.26% | 329.38K | 13:08:48 | ||
Home Depot | 349.14 | 350.44 | 344.69 | +8.65 | +2.54% | 1.93M | 13:08:56 | ||
Honeywell | 204.08 | 204.61 | 202.77 | +0.87 | +0.43% | 1.00M | 13:09:00 | ||
Hormel Foods | 35.65 | 35.94 | 35.47 | -0.13 | -0.36% | 538.24K | 13:08:55 | ||
Host Hotels Resorts | 18.60 | 18.76 | 18.42 | +0.07 | +0.35% | 2.19M | 13:09:06 | ||
Howmet | 82.35 | 82.54 | 80.95 | +1.47 | +1.82% | 1.00M | 13:08:56 | ||
HP Inc | 31.34 | 31.40 | 31.00 | +0.58 | +1.89% | 2.61M | 13:09:04 | ||
Hubbell | 403.98 | 407.33 | 402.96 | +2.94 | +0.73% | 106.70K | 13:05:23 | ||
Humana | 343.96 | 346.99 | 342.54 | -0.54 | -0.16% | 591.82K | 13:08:52 | ||
Huntington Bancshares | 14.20 | 14.29 | 14.15 | +0.12 | +0.82% | 6.79M | 13:09:14 | ||
Huntington Ingalls Industries | 251.53 | 252.92 | 251.15 | +0.02 | +0.01% | 56.23K | 13:07:12 | ||
IBM | 167.84 | 168.28 | 167.34 | +0.48 | +0.29% | 1.96M | 13:09:00 | ||
ICE | 137.28 | 137.37 | 134.89 | +2.89 | +2.15% | 966.46K | 13:08:22 | ||
IDEX | 224.37 | 226.02 | 224.02 | -0.29 | -0.13% | 92.41K | 13:06:03 | ||
IDEXX Labs | 547.16 | 547.16 | 523.68 | +26.05 | +5.00% | 363.67K | 13:08:38 | ||
IFF | 95.98 | 97.42 | 95.92 | -0.65 | -0.67% | 525.87K | 13:08:26 | ||
Illinois Tool Works | 249.58 | 251.54 | 248.69 | +0.20 | +0.08% | 338.77K | 13:07:40 | ||
Illumina | 113.97 | 118.25 | 113.13 | -1.61 | -1.39% | 520.50K | 13:08:36 | ||
Incyte | 57.31 | 57.44 | 56.78 | +0.26 | +0.46% | 1.71M | 13:08:58 | ||
Ingersoll Rand | 92.36 | 92.58 | 91.72 | +0.84 | +0.92% | 417.46K | 13:08:56 | ||
Insulet | 179.78 | 180.16 | 172.79 | +7.51 | +4.36% | 403.30K | 13:08:00 | ||
Intel | 31.12 | 31.40 | 30.81 | +0.07 | +0.22% | 15.43M | 13:09:05 | ||
International Paper | 39.97 | 40.25 | 39.53 | +0.12 | +0.30% | 2.27M | 13:09:02 | ||
Intuit | 655.21 | 655.21 | 642.00 | +19.79 | +3.11% | 383.43K | 13:07:55 | ||
Intuitive Surgical | 397.22 | 397.27 | 386.61 | +13.03 | +3.39% | 506.08K | 13:06:41 | ||
Invesco | 16.25 | 16.42 | 16.17 | +0.24 | +1.53% | 2.84M | 13:09:02 | ||
Invitation Homes | 35.55 | 35.62 | 35.33 | +0.57 | +1.64% | 929.90K | 13:08:30 | ||
IPG | 31.68 | 32.00 | 31.59 | -0.06 | -0.17% | 777.36K | 13:09:01 | ||
IQVIA Holdings | 234.19 | 235.79 | 231.81 | +3.05 | +1.32% | 392.08K | 13:07:15 | ||
Iron Mountain | 81.83 | 82.31 | 81.28 | +1.30 | +1.61% | 359.39K | 13:08:59 | ||
J&J | 152.43 | 152.63 | 151.30 | +1.04 | +0.69% | 1.95M | 13:09:02 | ||
Jabil Circuit | 114.74 | 118.44 | 113.85 | -2.91 | -2.47% | 1.27M | 13:08:56 | ||
Jack Henry&Associates | 167.55 | 167.68 | 165.91 | +1.86 | +1.12% | 124.75K | 13:07:10 | ||
Jacobs Engineering | 137.61 | 138.29 | 137.08 | -0.26 | -0.19% | 165.96K | 13:08:40 | ||
JB Hunt | 167.30 | 170.52 | 167.19 | -0.86 | -0.51% | 232.76K | 13:07:31 | ||
JM Smucker | 115.22 | 115.81 | 114.73 | +0.02 | +0.02% | 420.02K | 13:08:19 | ||
Johnson Controls | 67.74 | 67.77 | 66.97 | +0.86 | +1.29% | 1.46M | 13:08:58 | ||
JPMorgan | 200.54 | 202.69 | 200.17 | -0.97 | -0.48% | 3.89M | 13:09:00 | ||
Juniper | 34.52 | 34.65 | 34.41 | +0.09 | +0.25% | 1.08M | 13:09:12 | ||
Kellanova | 61.97 | 62.66 | 61.86 | -0.59 | -0.94% | 387.71K | 13:08:51 | ||
Kenvue | 20.70 | 20.75 | 20.12 | +0.07 | +0.32% | 66.26M | 13:09:01 | ||
Keurig Dr Pepper | 33.85 | 34.22 | 33.78 | -0.32 | -0.94% | 2.97M | 13:09:04 | ||
KeyCorp | 15.44 | 15.47 | 15.30 | +0.32 | +2.15% | 5.50M | 13:09:03 | ||
Keysight Technologies | 155.90 | 155.91 | 152.18 | +4.40 | +2.90% | 370.32K | 13:08:13 | ||
Kimberly-Clark | 134.89 | 135.49 | 134.73 | -0.21 | -0.16% | 511.88K | 13:08:50 | ||
Kimco Realty | 19.35 | 19.59 | 19.25 | +0.14 | +0.73% | 1.54M | 13:08:31 | ||
Kinder Morgan | 19.59 | 19.63 | 19.38 | +0.18 | +0.93% | 6.65M | 13:09:03 | ||
KLA Corp | 754.15 | 754.21 | 734.88 | +24.23 | +3.32% | 273.96K | 13:08:32 | ||
Kraft Heinz | 35.99 | 36.30 | 35.92 | -0.20 | -0.55% | 2.25M | 13:09:02 | ||
Kroger | 54.77 | 55.13 | 54.38 | -0.51 | -0.92% | 1.50M | 13:08:53 | ||
L3Harris Technologies | 222.85 | 223.33 | 221.49 | +1.72 | +0.78% | 269.83K | 13:08:32 | ||
Laboratory America | 212.50 | 212.87 | 210.91 | +1.30 | +0.62% | 155.26K | 13:08:58 | ||
Lam Research | 941.40 | 942.84 | 917.81 | +28.86 | +3.16% | 234.50K | 13:08:32 | ||
Lamb Weston Holdings | 85.47 | 86.28 | 84.50 | -0.10 | -0.12% | 686.15K | 13:08:50 | ||
Las Vegas Sands | 45.88 | 46.51 | 45.57 | -0.44 | -0.95% | 1.92M | 13:08:33 | ||
Leidos | 147.76 | 148.16 | 146.92 | +1.16 | +0.79% | 344.66K | 13:08:55 | ||
Lennar | 169.54 | 169.87 | 165.89 | +7.21 | +4.44% | 950.28K | 13:09:02 | ||
Linde PLC | 430.50 | 435.36 | 429.53 | -1.61 | -0.37% | 597.06K | 13:09:12 | ||
Live Nation Entertainment | 96.47 | 96.90 | 95.75 | +0.64 | +0.67% | 460.54K | 13:08:06 | ||
LKQ | 44.16 | 44.26 | 43.75 | +0.23 | +0.52% | 500.05K | 13:09:04 | ||
Lockheed Martin | 465.78 | 467.40 | 464.54 | -1.40 | -0.30% | 280.35K | 13:07:40 | ||
Loews | 77.01 | 77.48 | 76.91 | -0.33 | -0.43% | 117.06K | 13:06:24 | ||
Lowe’s | 236.96 | 237.32 | 234.83 | +5.38 | +2.32% | 910.75K | 13:08:51 | ||
Lululemon Athletica | 347.75 | 354.53 | 346.82 | -4.61 | -1.31% | 778.75K | 13:08:54 | ||
LyondellBasell Industries | 100.08 | 101.94 | 99.94 | -1.44 | -1.42% | 561.71K | 13:08:51 | ||
M&T Bank | 154.62 | 156.56 | 154.34 | -0.44 | -0.28% | 184.32K | 13:07:22 | ||
Marathon Oil | 26.43 | 26.59 | 25.92 | -0.14 | -0.53% | 1.99M | 13:09:03 | ||
Marathon Petroleum | 172.55 | 173.29 | 170.18 | -1.13 | -0.65% | 1.00M | 13:08:47 | ||
MarketAxesss | 216.07 | 216.24 | 208.41 | +11.65 | +5.70% | 350.85K | 13:08:52 | ||
Marriott Int | 235.94 | 237.47 | 235.56 | +0.07 | +0.03% | 564.60K | 13:08:44 | ||
Marsh McLennan | 206.47 | 206.51 | 204.50 | +1.40 | +0.69% | 241.42K | 13:08:16 | ||
Martin Marietta Materials | 612.29 | 615.97 | 608.17 | +6.16 | +1.02% | 96.87K | 13:07:04 | ||
Masco | 72.23 | 72.67 | 71.71 | +1.13 | +1.59% | 388.00K | 13:08:00 | ||
Mastercard | 456.73 | 458.60 | 452.79 | +2.53 | +0.56% | 913.30K | 13:09:01 | ||
Match Group | 31.59 | 32.14 | 31.59 | -0.35 | -1.08% | 1.32M | 13:08:50 | ||
McCormick&Co | 74.61 | 75.14 | 74.36 | +0.01 | +0.01% | 332.63K | 13:08:32 | ||
McDonald’s | 273.92 | 273.98 | 270.23 | +3.26 | +1.20% | 1.03M | 13:09:03 | ||
McKesson | 552.07 | 555.63 | 548.91 | +0.49 | +0.09% | 178.55K | 13:08:09 | ||
Medtronic | 84.10 | 84.71 | 83.69 | -0.20 | -0.24% | 3.06M | 13:09:06 | ||
Merck&Co | 131.16 | 131.19 | 128.63 | +2.49 | +1.94% | 3.01M | 13:08:57 | ||
Meta Platforms | 476.05 | 476.90 | 471.20 | +4.20 | +0.89% | 5.16M | 13:09:06 | ||
MetLife | 73.19 | 73.79 | 73.01 | -0.12 | -0.16% | 742.81K | 13:08:24 | ||
Mettler-Toledo | 1,511.56 | 1,515.67 | 1,496.84 | +15.42 | +1.03% | 47.36K | 12:59:39 | ||
MGM | 41.31 | 41.86 | 41.24 | +0.02 | +0.05% | 1.25M | 13:08:52 | ||
Microchip | 95.27 | 95.33 | 93.98 | +1.41 | +1.50% | 961.88K | 13:09:11 | ||
Micron | 126.94 | 127.90 | 125.44 | +2.13 | +1.71% | 7.40M | 13:09:08 | ||
Microsoft | 422.06 | 422.15 | 417.27 | +6.25 | +1.50% | 8.78M | 13:08:57 | ||
Mid-America Apartment | 137.44 | 138.77 | 137.11 | +0.62 | +0.45% | 141.22K | 13:03:28 | ||
Moderna | 128.10 | 128.27 | 124.98 | -0.22 | -0.17% | 1.49M | 13:08:46 | ||
Mohawk Industries | 124.65 | 126.62 | 124.39 | +1.63 | +1.32% | 284.30K | 13:08:36 | ||
Molina Healthcare | 350.02 | 353.37 | 348.76 | +0.06 | +0.02% | 95.68K | 13:06:37 | ||
Molson Coors Brewing B | 57.18 | 58.31 | 57.02 | -0.96 | -1.65% | 715.43K | 13:09:11 | ||
Mondelez | 71.64 | 72.11 | 71.44 | -0.30 | -0.41% | 2.24M | 13:09:08 | ||
Monolithic | 737.34 | 738.55 | 717.30 | +23.63 | +3.31% | 126.51K | 13:08:03 | ||
Monster Beverage | 54.44 | 54.63 | 54.12 | -0.04 | -0.07% | 1.92M | 13:08:58 | ||
Moody’s | 413.25 | 413.75 | 403.51 | +11.15 | +2.77% | 352.69K | 13:08:41 | ||
Morgan Stanley | 100.33 | 100.98 | 99.96 | +0.95 | +0.96% | 2.98M | 13:09:11 | ||
Mosaic | 29.98 | 30.29 | 29.70 | -0.10 | -0.32% | 899.32K | 13:08:47 | ||
Motorola | 365.51 | 366.84 | 361.61 | +4.46 | +1.24% | 135.86K | 13:08:25 | ||
MSCI | 490.85 | 493.43 | 487.03 | +2.73 | +0.56% | 324.41K | 13:07:58 | ||
Nasdaq Inc | 61.40 | 61.40 | 60.47 | +0.99 | +1.64% | 1.02M | 13:08:51 | ||
NetApp | 110.72 | 110.90 | 109.22 | +1.68 | +1.54% | 1.65M | 13:09:02 | ||
Netflix | 611.62 | 624.10 | 609.81 | -2.04 | -0.33% | 2.04M | 13:09:08 | ||
Newmont Goldcorp | 43.13 | 43.42 | 42.18 | +0.56 | +1.32% | 3.80M | 13:08:45 | ||
News Corp | 26.72 | 26.79 | 26.49 | +0.32 | +1.19% | 236.85K | 13:07:27 | ||
News Corp A | 25.91 | 25.99 | 25.67 | +0.34 | +1.31% | 750.99K | 13:09:00 | ||
NextEra Energy | 76.85 | 77.07 | 75.97 | +1.43 | +1.90% | 5.65M | 13:09:05 | ||
Nike | 91.22 | 92.62 | 90.87 | -1.57 | -1.69% | 9.30M | 13:09:06 | ||
NiSource | 29.14 | 29.27 | 29.06 | +0.27 | +0.94% | 822.82K | 13:08:36 | ||
Nordson | 274.66 | 275.65 | 273.44 | +2.67 | +0.98% | 60.57K | 13:06:57 | ||
Norfolk Southern | 231.35 | 232.25 | 230.26 | +1.41 | +0.61% | 701.34K | 13:08:57 | ||
Northern Trust | 86.39 | 87.28 | 86.35 | +0.11 | +0.13% | 426.89K | 13:08:51 | ||
Northrop Grumman | 468.98 | 473.21 | 466.33 | -5.09 | -1.07% | 292.89K | 13:09:00 | ||
Norwegian Cruise Line | 15.68 | 15.91 | 15.63 | +0.06 | +0.38% | 8.55M | 13:08:58 | ||
NRG | 83.73 | 86.00 | 83.14 | +1.65 | +2.01% | 1.84M | 13:08:59 | ||
Nucor | 175.49 | 175.55 | 173.11 | +2.87 | +1.66% | 483.03K | 13:08:24 | ||
NVIDIA | 944.45 | 946.87 | 915.99 | +30.89 | +3.38% | 27.02M | 13:09:14 | ||
NVR | 7,772.4 | 7,825.8 | 7,687.9 | +221.0 | +2.93% | 6.15K | 13:00:44 | ||
NXP | 270.55 | 270.68 | 267.78 | +2.89 | +1.08% | 893.79K | 13:09:05 | ||
Occidental | 63.25 | 63.40 | 62.02 | +0.19 | +0.30% | 3.36M | 13:08:43 | ||
Old Dominion Freight Line | 182.62 | 185.75 | 182.38 | +0.68 | +0.37% | 963.67K | 13:08:51 | ||
Omnicom | 97.22 | 97.65 | 96.58 | +0.64 | +0.66% | 346.64K | 13:09:07 | ||
ON Semiconductor | 73.97 | 74.43 | 72.88 | +0.98 | +1.34% | 1.69M | 13:09:04 | ||
ONEOK | 81.84 | 82.27 | 81.28 | +0.16 | +0.20% | 1.18M | 13:08:49 | ||
Oracle | 121.35 | 122.09 | 119.67 | +0.48 | +0.40% | 3.61M | 13:09:00 | ||
Otis Worldwide | 97.46 | 98.23 | 97.15 | +0.39 | +0.40% | 662.25K | 13:07:07 | ||
O’Reilly Automotive | 1,016.01 | 1,019.67 | 1,007.85 | +9.24 | +0.92% | 170.35K | 13:07:34 | ||
PACCAR | 108.34 | 109.25 | 108.16 | +0.22 | +0.20% | 815.12K | 13:08:59 | ||
Packaging America | 182.03 | 182.43 | 181.23 | +0.40 | +0.22% | 171.55K | 13:08:22 | ||
Palo Alto Networks | 309.89 | 309.93 | 303.46 | +8.35 | +2.77% | 1.57M | 13:08:32 | ||
Paramount Global B | 12.50 | 12.54 | 12.32 | +0.17 | +1.38% | 5.62M | 13:09:04 | ||
Parker-Hannifin | 554.00 | 556.84 | 551.62 | +4.60 | +0.84% | 187.12K | 13:08:37 | ||
Paychex | 125.04 | 125.05 | 124.05 | +1.33 | +1.07% | 412.80K | 13:08:37 | ||
Paycom Soft | 177.72 | 177.85 | 172.62 | +3.21 | +1.84% | 284.04K | 13:09:01 | ||
PayPal | 63.91 | 65.53 | 63.48 | -0.67 | -1.04% | 4.81M | 13:09:10 | ||
Pentair | 85.33 | 85.84 | 83.96 | +2.14 | +2.57% | 503.71K | 13:08:58 | ||
PepsiCo | 179.76 | 180.40 | 179.00 | -0.11 | -0.06% | 1.29M | 13:09:06 | ||
Pfizer | 28.96 | 28.99 | 28.48 | +0.58 | +2.06% | 17.31M | 13:09:05 | ||
PG E | 18.18 | 18.29 | 18.13 | +0.17 | +0.97% | 6.48M | 13:08:20 | ||
Philip Morris | 100.33 | 100.45 | 99.84 | +0.49 | +0.49% | 1.02M | 13:08:41 | ||
Phillips 66 | 145.95 | 146.01 | 142.26 | +1.10 | +0.76% | 752.88K | 13:08:59 | ||
Pinnacle West | 77.95 | 78.08 | 77.46 | +0.95 | +1.24% | 197.04K | 13:08:50 | ||
PNC Financial | 160.82 | 161.88 | 160.39 | +1.42 | +0.89% | 562.61K | 13:08:50 | ||
Pool | 381.09 | 383.69 | 374.74 | +4.79 | +1.27% | 125.50K | 13:05:14 | ||
PPG Industries | 135.55 | 136.80 | 135.39 | +0.17 | +0.13% | 243.95K | 13:09:01 | ||
PPL | 29.50 | 29.60 | 29.37 | +0.32 | +1.08% | 1.81M | 13:08:52 | ||
Principal Financial | 84.77 | 84.96 | 84.44 | +0.58 | +0.69% | 223.14K | 13:08:40 | ||
Procter&Gamble | 166.31 | 166.37 | 165.13 | +0.55 | +0.33% | 1.98M | 13:09:00 | ||
Progressive | 209.32 | 213.23 | 207.05 | -4.35 | -2.04% | 1.54M | 13:09:02 | ||
Prologis | 110.63 | 111.47 | 109.37 | +2.35 | +2.17% | 1.65M | 13:08:49 | ||
Prudential Financial | 119.19 | 119.68 | 118.83 | +0.32 | +0.27% | 306.46K | 13:08:00 | ||
PTC | 184.03 | 184.33 | 182.20 | +3.50 | +1.94% | 152.57K | 13:08:13 | ||
Public Service Enterprise | 74.61 | 74.72 | 74.10 | +0.87 | +1.18% | 779.86K | 13:08:58 | ||
Public Storage | 286.68 | 287.71 | 283.62 | +6.85 | +2.45% | 379.09K | 13:08:40 | ||
PulteGroup | 121.42 | 121.58 | 118.45 | +5.24 | +4.51% | 1.55M | 13:08:55 | ||
Qorvo Inc | 99.65 | 99.65 | 98.91 | +0.60 | +0.61% | 279.70K | 13:07:03 | ||
Qualcomm | 195.75 | 195.80 | 190.00 | +6.78 | +3.59% | 5.24M | 13:09:10 | ||
Quanta Services | 270.81 | 271.38 | 265.50 | +7.45 | +2.83% | 363.73K | 13:08:47 | ||
Quest Diagnostics | 140.94 | 141.01 | 139.08 | +1.78 | +1.28% | 230.31K | 13:08:28 | ||
Ralph Lauren A | 167.05 | 168.57 | 166.50 | +0.74 | +0.45% | 278.97K | 13:07:02 | ||
Raymond James Financial | 127.83 | 128.35 | 127.01 | +0.87 | +0.69% | 287.20K | 13:05:01 | ||
Realty Income | 55.26 | 55.50 | 54.98 | +0.39 | +0.71% | 3.16M | 13:08:55 | ||
Regency Centers | 60.38 | 60.62 | 60.04 | +0.63 | +1.05% | 334.58K | 13:08:53 | ||
Regeneron Pharma | 978.86 | 988.18 | 966.34 | -5.78 | -0.59% | 288.74K | 13:06:04 | ||
Regions Financial | 20.21 | 20.37 | 20.10 | +0.12 | +0.57% | 2.31M | 13:08:56 | ||
Republic Services | 187.23 | 188.25 | 186.66 | -0.11 | -0.06% | 219.35K | 13:08:46 | ||
ResMed | 221.39 | 221.51 | 217.67 | +5.54 | +2.57% | 228.62K | 13:07:47 | ||
Revvity | 108.00 | 108.49 | 107.36 | +1.47 | +1.38% | 592.13K | 13:08:36 | ||
Robert Half | 70.87 | 71.75 | 70.85 | -0.25 | -0.35% | 309.82K | 13:08:22 | ||
Rockwell Automation | 274.78 | 276.38 | 272.63 | +3.94 | +1.45% | 367.08K | 13:07:00 | ||
Rollins | 47.33 | 47.39 | 46.94 | +0.41 | +0.86% | 623.91K | 13:04:29 | ||
Roper Technologies | 532.22 | 532.32 | 522.73 | +11.39 | +2.19% | 229.78K | 13:08:24 | ||
Ross Stores | 133.11 | 134.17 | 132.75 | +0.25 | +0.19% | 766.64K | 13:09:03 | ||
Royal Caribbean Cruises | 140.41 | 141.59 | 139.21 | -0.40 | -0.28% | 711.77K | 13:08:52 | ||
Rtx Corp | 105.46 | 105.98 | 105.19 | -0.24 | -0.23% | 1.78M | 13:08:54 | ||
S&P Global | 435.27 | 435.76 | 428.13 | +7.24 | +1.69% | 373.44K | 13:08:59 | ||
Salesforce Inc | 286.05 | 286.17 | 279.73 | +9.25 | +3.34% | 2.50M | 13:09:04 | ||
SBA Communications | 204.77 | 208.23 | 203.00 | +5.67 | +2.85% | 420.27K | 13:09:12 | ||
Schlumberger | 48.50 | 48.67 | 47.40 | -0.12 | -0.25% | 3.02M | 13:09:05 | ||
Seagate | 98.57 | 98.68 | 96.79 | +2.35 | +2.44% | 1.14M | 13:08:42 | ||
Sempra Energy | 78.02 | 78.20 | 77.18 | +1.39 | +1.81% | 803.89K | 13:08:38 | ||
ServiceNow Inc | 752.97 | 753.06 | 727.56 | +31.35 | +4.34% | 712.65K | 13:07:58 | ||
Sherwin-Williams | 317.32 | 319.84 | 315.73 | +3.27 | +1.04% | 501.84K | 13:09:03 | ||
Simon Property | 150.73 | 152.24 | 150.46 | +1.19 | +0.80% | 325.41K | 13:08:43 | ||
Skyworks | 94.36 | 95.25 | 93.37 | -0.06 | -0.06% | 883.76K | 13:08:53 | ||
Snap-On | 280.38 | 281.27 | 279.52 | +1.26 | +0.45% | 76.24K | 13:01:50 | ||
Southern | 79.36 | 79.77 | 79.03 | +0.64 | +0.82% | 1.75M | 13:08:46 | ||
Southwest Airlines | 27.88 | 28.34 | 27.55 | -0.26 | -0.91% | 3.89M | 13:08:52 | ||
Stanley Black Decker | 91.41 | 93.33 | 91.34 | -0.39 | -0.42% | 710.88K | 13:09:03 | ||
Starbucks | 75.80 | 76.03 | 75.32 | +0.17 | +0.22% | 4.19M | 13:09:10 | ||
State Street | 77.29 | 77.74 | 76.86 | +0.73 | +0.95% | 530.30K | 13:08:26 | ||
Steel Dynamics | 137.57 | 137.79 | 135.45 | +2.51 | +1.85% | 340.79K | 13:06:30 | ||
STERIS | 233.24 | 239.19 | 231.71 | -2.76 | -1.17% | 339.12K | 13:08:01 | ||
Stryker | 331.74 | 331.95 | 324.30 | +7.44 | +2.29% | 661.50K | 13:09:00 | ||
Super Micro Computer | 914.68 | 917.41 | 835.27 | +92.31 | +11.23% | 5.63M | 13:08:54 | ||
Synchrony Financial | 43.91 | 45.44 | 43.51 | -1.27 | -2.81% | 2.79M | 13:08:40 | ||
Synopsys | 581.00 | 581.00 | 564.88 | +21.37 | +3.82% | 355.45K | 13:07:56 | ||
Sysco | 75.95 | 76.09 | 75.47 | +0.06 | +0.08% | 539.72K | 13:08:59 | ||
T Rowe | 115.05 | 115.92 | 114.62 | +0.69 | +0.60% | 302.55K | 13:08:31 | ||
T-Mobile US | 162.82 | 164.04 | 162.59 | +0.41 | +0.25% | 1.42M | 13:09:10 | ||
Take-Two | 146.94 | 147.04 | 145.45 | +1.98 | +1.37% | 758.45K | 13:08:35 | ||
Tapestry | 42.49 | 42.77 | 42.26 | +0.38 | +0.90% | 1.18M | 13:09:02 | ||
Targa Resources | 115.67 | 115.97 | 113.65 | +1.24 | +1.08% | 526.43K | 13:08:47 | ||
Target | 158.34 | 160.96 | 158.34 | -0.62 | -0.39% | 823.53K | 13:08:25 | ||
TE Connectivity | 150.99 | 151.25 | 149.79 | +1.70 | +1.14% | 524.43K | 13:08:24 | ||
Teledyne Technologies | 403.91 | 404.11 | 397.23 | +7.91 | +2.00% | 97.14K | 13:06:19 | ||
Teleflex | 219.08 | 219.26 | 214.77 | +6.46 | +3.04% | 135.03K | 13:02:27 | ||
Teradyne | 132.21 | 132.35 | 128.52 | +5.10 | +4.01% | 1.43M | 13:09:03 | ||
Tesla | 175.12 | 180.00 | 173.11 | -2.43 | -1.37% | 57.31M | 13:09:09 | ||
Texas Instruments | 195.12 | 195.19 | 191.89 | +3.99 | +2.09% | 1.52M | 13:09:05 | ||
Textron | 88.27 | 88.64 | 88.03 | +0.17 | +0.19% | 214.96K | 13:07:57 | ||
The AES | 21.17 | 21.28 | 20.75 | +0.85 | +4.18% | 5.67M | 13:09:05 | ||
Thermo Fisher Scientific | 600.90 | 601.92 | 595.10 | +6.10 | +1.03% | 428.83K | 13:08:59 | ||
TJX | 98.50 | 99.34 | 98.39 | -0.17 | -0.17% | 1.49M | 13:08:26 | ||
Tractor Supply | 276.01 | 276.38 | 273.41 | +1.51 | +0.55% | 207.53K | 13:08:18 | ||
Trane Technologies | 332.65 | 334.16 | 330.28 | +2.60 | +0.79% | 303.10K | 13:08:21 | ||
Transdigm | 1,283.82 | 1,292.12 | 1,278.82 | +8.05 | +0.63% | 100.94K | 13:07:33 | ||
Travelers | 214.50 | 217.73 | 214.24 | -3.09 | -1.42% | 377.62K | 13:08:34 | ||
Trimble | 57.30 | 57.71 | 57.07 | +0.21 | +0.37% | 212.90K | 13:07:01 | ||
Truist Financial Corp | 39.80 | 40.10 | 39.67 | +0.41 | +1.04% | 2.35M | 13:08:46 | ||
Tyler Technologies | 491.47 | 492.43 | 483.94 | +6.62 | +1.37% | 71.12K | 13:08:25 | ||
Tyson Foods | 60.58 | 60.65 | 60.03 | +0.31 | +0.51% | 426.98K | 13:08:41 | ||
U.S. Bancorp | 42.16 | 42.61 | 42.06 | +0.21 | +0.51% | 2.41M | 13:08:55 | ||
Uber Tech | 66.24 | 66.65 | 65.22 | +0.92 | +1.41% | 8.65M | 13:09:01 | ||
UDR | 39.55 | 39.95 | 39.56 | +0.18 | +0.47% | 401.33K | 13:09:03 | ||
Ulta Beauty | 404.49 | 407.00 | 401.58 | +2.81 | +0.70% | 234.82K | 13:09:08 | ||
Union Pacific | 246.65 | 246.88 | 245.27 | +1.71 | +0.70% | 575.42K | 13:09:12 | ||
United Airlines Holdings | 54.89 | 55.38 | 54.83 | -0.20 | -0.36% | 4.20M | 13:09:07 | ||
United Parcel Service | 148.64 | 149.00 | 147.82 | +0.70 | +0.47% | 690.96K | 13:09:06 | ||
United Rentals | 709.68 | 712.92 | 698.42 | +15.22 | +2.19% | 144.90K | 13:07:33 | ||
UnitedHealth | 517.05 | 522.59 | 514.83 | +3.17 | +0.62% | 1.33M | 13:09:05 | ||
Universal Health Services | 181.85 | 182.88 | 179.32 | +2.94 | +1.65% | 223.41K | 13:08:09 | ||
Valero Energy | 157.28 | 157.44 | 153.38 | +1.35 | +0.86% | 1.23M | 13:08:58 | ||
Ventas | 48.36 | 48.88 | 48.15 | +0.40 | +0.83% | 677.89K | 13:08:17 | ||
Veralto | 98.58 | 98.74 | 97.78 | +1.63 | +1.69% | 634.03K | 13:07:21 | ||
VeriSign | 169.91 | 170.46 | 169.27 | +0.18 | +0.10% | 294.71K | 13:09:10 | ||
Verisk | 249.30 | 249.43 | 247.57 | +2.37 | +0.96% | 139.81K | 13:09:13 | ||
Verizon | 40.51 | 40.91 | 40.44 | +0.02 | +0.05% | 4.63M | 13:09:06 | ||
Vertex | 437.78 | 437.83 | 428.62 | +9.19 | +2.14% | 376.41K | 13:07:50 | ||
VF | 12.76 | 13.16 | 12.72 | -0.10 | -0.76% | 2.64M | 13:08:55 | ||
Viatris | 11.03 | 11.30 | 10.99 | -0.11 | -1.02% | 3.20M | 13:09:06 | ||
VICI Properties | 30.49 | 30.55 | 30.01 | +0.59 | +1.97% | 2.39M | 13:09:03 | ||
Visa A | 281.21 | 281.36 | 277.07 | +3.47 | +1.25% | 3.49M | 13:09:00 | ||
Vulcan Materials | 270.62 | 271.68 | 268.59 | +2.87 | +1.07% | 283.90K | 13:08:36 | ||
Walgreens Boots | 17.94 | 18.53 | 17.93 | -0.41 | -2.23% | 3.36M | 13:08:45 | ||
Walmart | 59.62 | 59.94 | 59.59 | -0.24 | -0.40% | 7.85M | 13:09:02 | ||
Walt Disney | 102.73 | 105.88 | 101.39 | -2.62 | -2.49% | 13.58M | 13:08:58 | ||
Warner Bros Discovery | 8.20 | 8.70 | 8.15 | -0.37 | -4.26% | 16.97M | 13:08:52 | ||
Waste Management | 209.04 | 210.43 | 208.74 | -0.81 | -0.39% | 395.03K | 13:08:56 | ||
Waters | 360.30 | 367.18 | 358.17 | +1.31 | +0.36% | 176.61K | 13:07:16 | ||
WEC Energy | 85.20 | 85.68 | 84.95 | +0.78 | +0.92% | 438.11K | 13:07:38 | ||
Wells Fargo&Co | 62.02 | 62.55 | 61.94 | +0.12 | +0.20% | 6.97M | 13:09:02 | ||
Welltower | 100.27 | 100.53 | 99.31 | +1.45 | +1.47% | 748.21K | 13:08:58 | ||
West Pharmaceutical Services | 351.46 | 357.46 | 345.86 | -3.02 | -0.85% | 342.73K | 13:07:59 | ||
Western Digital | 75.10 | 75.47 | 73.88 | +1.56 | +2.12% | 3.63M | 13:09:12 | ||
Westinghouse Air Brake | 167.64 | 167.92 | 166.00 | +2.49 | +1.51% | 466.91K | 13:08:25 | ||
WestRock Co | 52.53 | 52.67 | 51.88 | +0.88 | +1.69% | 948.95K | 13:08:08 | ||
Weyerhaeuser | 31.38 | 31.72 | 31.31 | +0.19 | +0.60% | 1.88M | 13:09:03 | ||
Williams | 40.62 | 40.71 | 40.26 | +0.26 | +0.64% | 3.33M | 13:08:56 | ||
Willis Towers Watson | 255.65 | 255.88 | 253.33 | +1.76 | +0.69% | 78.52K | 13:04:02 | ||
WR Berkley | 78.53 | 79.02 | 78.31 | -0.30 | -0.38% | 225.08K | 13:08:19 | ||
WW Grainger | 955.84 | 960.00 | 953.33 | +5.29 | +0.56% | 66.23K | 13:07:28 | ||
Wynn Resorts | 97.70 | 98.72 | 97.31 | -0.34 | -0.35% | 460.55K | 13:08:53 | ||
Xcel Energy | 56.10 | 56.33 | 55.80 | +0.54 | +0.97% | 731.46K | 13:08:50 | ||
Xylem | 143.58 | 143.82 | 142.88 | +1.51 | +1.06% | 497.35K | 13:08:50 | ||
Yum! Brands | 138.97 | 139.14 | 137.21 | +1.48 | +1.07% | 666.99K | 13:09:04 | ||
Zebra | 323.85 | 325.11 | 322.21 | +2.87 | +0.89% | 90.55K | 13:07:28 | ||
Zimmer Biomet | 121.08 | 121.15 | 120.08 | +1.11 | +0.92% | 488.94K | 13:08:53 | ||
Zoetis Inc | 174.38 | 174.99 | 170.73 | +5.51 | +3.26% | 1.18M | 13:08:15 |
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