Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 103.14 | 105.04 | 102.65 | -2.07 | -1.97% | 4.58M | 15:59:59 | ||
Abbott Labs | 102.96 | 103.86 | 102.41 | -0.25 | -0.24% | 4.39M | 15:59:59 | ||
AbbVie | 163.04 | 165.67 | 162.50 | -1.52 | -0.92% | 2.51M | 16:00:00 | ||
Accenture | 303.64 | 307.15 | 302.96 | -2.06 | -0.67% | 1.84M | 15:59:59 | ||
Adobe | 481.85 | 487.50 | 477.12 | -2.84 | -0.59% | 1.91M | 16:00:59 | ||
ADP | 252.14 | 253.00 | 251.10 | +0.36 | +0.14% | 917.41K | 16:00:59 | ||
Aflac | 87.59 | 87.72 | 87.06 | +0.40 | +0.46% | 1.35M | 15:59:59 | ||
Agilent Technologies | 153.67 | 154.65 | 152.34 | -0.97 | -0.63% | 986.20K | 15:59:59 | ||
AIG | 78.68 | 79.39 | 78.59 | -0.11 | -0.14% | 2.90M | 15:59:59 | ||
Air Products | 264.66 | 267.25 | 263.72 | -1.55 | -0.58% | 1.40M | 15:59:59 | ||
Airbnb | 144.10 | 145.71 | 144.09 | -2.27 | -1.55% | 4.45M | 16:00:59 | ||
Akamai | 94.50 | 95.33 | 94.29 | -0.40 | -0.42% | 1.47M | 16:00:59 | ||
Albemarle | 126.68 | 130.80 | 126.64 | -3.47 | -2.67% | 1.38M | 16:00:00 | ||
Alexandria RE | 123.51 | 124.26 | 122.84 | -0.20 | -0.16% | 453.09K | 16:00:00 | ||
Align | 264.02 | 267.24 | 262.02 | -3.42 | -1.28% | 502.31K | 16:00:59 | ||
Allegion PLC | 123.60 | 124.15 | 121.69 | +0.36 | +0.29% | 448.29K | 16:00:00 | ||
Alliant Energy | 52.12 | 52.31 | 51.70 | +0.34 | +0.66% | 1.24M | 16:00:59 | ||
Allstate | 168.19 | 170.04 | 167.84 | +0.33 | +0.20% | 1.65M | 15:59:59 | ||
Alphabet A | 177.85 | 178.15 | 175.81 | +0.93 | +0.53% | 16.96M | 16:00:59 | ||
Alphabet C | 179.54 | 179.82 | 177.31 | +1.08 | +0.61% | 14.69M | 16:00:59 | ||
Altria | 46.33 | 46.44 | 45.94 | +0.43 | +0.94% | 8.57M | 15:59:59 | ||
Amazon.com | 183.15 | 183.26 | 180.75 | -0.39 | -0.21% | 50.34M | 16:00:59 | ||
Amcor PLC | 10.07 | 10.09 | 9.92 | +0.12 | +1.26% | 6.64M | 15:59:59 | ||
AMD | 164.66 | 165.83 | 163.10 | -1.67 | -1.00% | 29.86M | 16:00:59 | ||
Ameren | 74.56 | 75.06 | 74.07 | +0.16 | +0.22% | 1.52M | 15:59:59 | ||
American Airlines | 14.03 | 14.49 | 14.01 | -0.49 | -3.37% | 22.61M | 16:00:59 | ||
American Electric Power | 92.62 | 93.44 | 92.37 | +0.03 | +0.03% | 2.17M | 16:00:59 | ||
American Express | 243.08 | 243.57 | 241.34 | +0.78 | +0.32% | 1.83M | 15:59:59 | ||
American Tower | 194.13 | 194.33 | 190.28 | +2.37 | +1.24% | 1.53M | 15:59:59 | ||
American Water Works | 134.37 | 134.37 | 132.82 | +0.80 | +0.60% | 490.63K | 16:00:00 | ||
Ameriprise Financial | 434.08 | 437.35 | 432.42 | +0.98 | +0.23% | 334.81K | 15:59:59 | ||
Ametek | 169.13 | 169.39 | 167.45 | +0.53 | +0.31% | 1.00M | 16:00:00 | ||
Amgen | 314.85 | 316.67 | 311.90 | +0.31 | +0.10% | 1.71M | 16:00:59 | ||
Amphenol | 135.40 | 135.68 | 133.27 | +2.04 | +1.53% | 3.07M | 15:59:59 | ||
Analog Devices | 216.64 | 217.08 | 214.55 | -0.84 | -0.39% | 3.42M | 16:00:59 | ||
ANSYS | 326.79 | 327.92 | 325.01 | -1.80 | -0.55% | 314.27K | 16:00:59 | ||
AO Smith | 85.76 | 85.90 | 85.04 | -0.05 | -0.06% | 518.75K | 16:00:00 | ||
Aon | 289.98 | 293.63 | 289.82 | -2.98 | -1.02% | 949.32K | 15:59:59 | ||
APA Corp | 30.72 | 31.12 | 30.51 | -0.18 | -0.58% | 5.07M | 16:00:59 | ||
Apple | 192.35 | 192.73 | 190.92 | +1.31 | +0.69% | 41.93M | 16:00:59 | ||
Applied Materials | 219.80 | 220.26 | 215.81 | -0.15 | -0.07% | 3.91M | 16:00:59 | ||
Aptiv | 82.31 | 82.50 | 81.12 | +0.37 | +0.45% | 1.49M | 16:00:00 | ||
Arch Capital | 101.65 | 102.41 | 100.56 | +1.48 | +1.48% | 1.68M | 16:00:59 | ||
Archer-Daniels-Midland | 61.27 | 61.55 | 60.81 | +0.40 | +0.66% | 2.94M | 15:59:59 | ||
Arista Networks | 317.00 | 318.41 | 311.67 | -2.39 | -0.75% | 1.74M | 16:00:00 | ||
Arthur J Gallagher | 257.79 | 258.37 | 256.00 | +1.40 | +0.55% | 480.13K | 16:00:00 | ||
Assurant | 171.38 | 173.01 | 170.90 | -0.81 | -0.47% | 243.28K | 15:59:59 | ||
AT&T | 17.27 | 17.52 | 17.14 | -0.25 | -1.43% | 30.64M | 15:59:59 | ||
Atmos Energy | 118.50 | 118.95 | 117.74 | +0.22 | +0.19% | 957.09K | 15:59:59 | ||
Autodesk | 220.28 | 220.60 | 218.00 | -1.12 | -0.51% | 897.00K | 16:00:59 | ||
AutoZone | 2,820.83 | 2,895.00 | 2,796.85 | -103.21 | -3.53% | 286.42K | 15:59:59 | ||
AvalonBay | 198.47 | 198.65 | 197.15 | +1.06 | +0.54% | 422.63K | 15:59:59 | ||
Avery Dennison | 229.14 | 229.21 | 225.99 | +3.09 | +1.37% | 391.26K | 15:59:59 | ||
Axon Enterprise | 287.95 | 291.99 | 285.06 | -4.08 | -1.40% | 647.17K | 16:00:59 | ||
Baker Hughes | 33.02 | 33.53 | 32.99 | -0.09 | -0.27% | 4.44M | 16:00:59 | ||
Ball | 70.32 | 70.43 | 69.76 | +0.23 | +0.33% | 1.03M | 16:00:00 | ||
Bank of America | 39.65 | 39.75 | 38.77 | +0.83 | +2.14% | 31.54M | 15:59:59 | ||
Bank of NY Mellon | 59.08 | 59.17 | 58.69 | +0.13 | +0.22% | 2.52M | 15:59:59 | ||
Bath & Body Works | 50.01 | 50.82 | 49.73 | -0.66 | -1.30% | 1.16M | 15:59:59 | ||
Baxter | 34.45 | 35.10 | 34.42 | -0.57 | -1.63% | 4.94M | 15:59:59 | ||
Becton Dickinson | 234.86 | 238.17 | 234.26 | -2.27 | -0.96% | 1.25M | 15:59:59 | ||
Berkshire Hathaway B | 414.37 | 415.70 | 412.56 | +1.37 | +0.33% | 2.72M | 15:59:59 | ||
Best Buy | 72.67 | 73.91 | 72.41 | -1.24 | -1.68% | 2.45M | 15:59:59 | ||
Bio-Rad Labs | 289.45 | 292.86 | 288.71 | -2.43 | -0.83% | 175.91K | 15:59:59 | ||
Bio-Techne | 82.68 | 83.40 | 80.83 | +0.18 | +0.22% | 840.13K | 16:00:59 | ||
Biogen | 227.69 | 231.95 | 224.82 | -3.89 | -1.68% | 761.21K | 16:00:59 | ||
BlackRock | 804.93 | 806.67 | 800.23 | -0.26 | -0.03% | 455.23K | 15:59:59 | ||
Blackstone | 127.71 | 128.04 | 125.02 | +2.04 | +1.62% | 2.93M | 15:59:59 | ||
Boeing | 184.78 | 186.39 | 183.11 | -1.83 | -0.98% | 4.34M | 15:59:59 | ||
Booking | 3,822.34 | 3,827.82 | 3,749.11 | +53.72 | +1.43% | 223.82K | 16:00:59 | ||
BorgWarner | 36.50 | 37.13 | 36.49 | -0.37 | -1.00% | 2.08M | 15:59:59 | ||
Boston Properties | 62.35 | 62.53 | 61.57 | +0.25 | +0.40% | 983.83K | 15:59:59 | ||
Boston Scientific | 75.67 | 76.11 | 75.45 | +0.31 | +0.41% | 5.76M | 15:59:59 | ||
Bristol-Myers Squibb | 42.27 | 43.43 | 42.25 | -1.09 | -2.51% | 17.07M | 15:59:59 | ||
Broadcom | 1,399.20 | 1,409.39 | 1,393.46 | -14.83 | -1.05% | 1.51M | 16:00:59 | ||
Broadridge | 199.96 | 200.45 | 198.82 | -0.43 | -0.21% | 417.92K | 16:00:00 | ||
Brown Forman | 47.31 | 47.43 | 46.85 | +0.09 | +0.19% | 1.32M | 15:59:59 | ||
Brown&Brown | 89.85 | 90.50 | 89.84 | -0.01 | -0.01% | 1.50M | 15:59:59 | ||
Builders FirstSource | 167.93 | 168.66 | 165.11 | -1.30 | -0.77% | 2.34M | 16:00:00 | ||
Bunge | 103.33 | 104.33 | 102.30 | +1.05 | +1.03% | 677.62K | 16:00:00 | ||
Cadence Design | 290.10 | 292.98 | 289.68 | -2.37 | -0.81% | 1.18M | 16:00:59 | ||
Caesars | 35.59 | 36.27 | 34.96 | +0.65 | +1.86% | 4.91M | 16:00:59 | ||
Camden Property | 105.95 | 106.23 | 105.40 | +0.38 | +0.36% | 844.79K | 16:00:00 | ||
Campbell Soup | 46.03 | 46.50 | 45.76 | -0.35 | -0.75% | 2.04M | 15:59:59 | ||
Capital One Financial | 140.42 | 141.02 | 139.95 | -0.20 | -0.14% | 1.84M | 15:59:59 | ||
Cardinal Health | 96.01 | 98.56 | 95.76 | -2.45 | -2.49% | 2.14M | 15:59:59 | ||
CarMax | 71.97 | 72.84 | 71.48 | -0.60 | -0.83% | 1.57M | 15:59:59 | ||
Carnival Corp | 16.20 | 16.20 | 15.85 | +0.11 | +0.68% | 29.54M | 15:59:59 | ||
Carrier Global | 66.21 | 66.50 | 65.76 | +0.23 | +0.35% | 3.71M | 16:00:00 | ||
Catalent Inc | 55.01 | 55.27 | 54.86 | +0.01 | +0.02% | 1.21M | 16:00:00 | ||
Caterpillar | 359.07 | 363.24 | 357.50 | -3.68 | -1.01% | 1.84M | 15:59:59 | ||
Cboe Global | 183.90 | 185.30 | 182.95 | +1.20 | +0.66% | 414.52K | 16:00:01 | ||
CBRE A | 90.42 | 90.70 | 89.95 | +0.23 | +0.26% | 1.66M | 15:59:59 | ||
CDW Corp | 230.38 | 230.94 | 227.20 | +2.14 | +0.94% | 973.04K | 16:00:59 | ||
Celanese | 155.50 | 156.50 | 155.19 | -1.03 | -0.66% | 204.68K | 16:00:00 | ||
Cencora Inc | 217.10 | 220.99 | 216.46 | -3.90 | -1.76% | 1.20M | 16:00:00 | ||
Centene | 78.42 | 78.73 | 77.34 | +0.85 | +1.10% | 1.89M | 16:00:00 | ||
CenterPoint Energy | 30.41 | 30.43 | 29.94 | +0.42 | +1.40% | 6.78M | 15:59:59 | ||
CF Industries | 78.58 | 79.40 | 77.59 | +0.02 | +0.03% | 1.58M | 15:59:59 | ||
CH Robinson | 82.60 | 84.48 | 82.37 | -1.93 | -2.28% | 1.23M | 16:00:59 | ||
Charles River Laboratories | 221.48 | 223.50 | 219.78 | -1.58 | -0.71% | 372.36K | 15:59:59 | ||
Charles Schwab | 78.90 | 79.34 | 78.08 | +0.24 | +0.31% | 5.82M | 15:59:59 | ||
Charter Communications | 275.11 | 277.39 | 273.45 | +0.27 | +0.10% | 807.77K | 16:00:59 | ||
Chevron | 159.97 | 161.46 | 159.74 | -1.17 | -0.73% | 4.71M | 15:59:59 | ||
Chipotle Mexican Grill | 3,172.80 | 3,191.76 | 3,167.50 | -3.59 | -0.11% | 178.65K | 15:59:59 | ||
Chubb | 265.00 | 267.29 | 264.61 | +0.86 | +0.33% | 1.41M | 15:59:59 | ||
Church&Dwight | 107.10 | 107.28 | 106.46 | +0.59 | +0.55% | 536.59K | 16:00:00 | ||
Cigna | 336.38 | 338.81 | 333.95 | +3.01 | +0.90% | 1.17M | 15:59:59 | ||
Cincinnati Financial | 118.59 | 118.99 | 118.31 | +0.64 | +0.54% | 418.85K | 16:00:59 | ||
Cintas | 699.95 | 699.95 | 692.70 | +2.49 | +0.36% | 276.36K | 16:00:59 | ||
Cisco | 46.94 | 47.15 | 46.61 | -0.19 | -0.40% | 24.97M | 16:00:59 | ||
Citigroup | 64.74 | 64.88 | 63.20 | +1.58 | +2.50% | 10.88M | 15:59:59 | ||
Citizens Financial Group Inc | 36.57 | 36.86 | 36.40 | +0.08 | +0.22% | 2.02M | 16:00:00 | ||
Clorox | 134.36 | 135.57 | 133.59 | -0.47 | -0.35% | 1.55M | 15:59:59 | ||
CME Group | 210.35 | 212.35 | 210.13 | -0.92 | -0.44% | 1.45M | 16:00:59 | ||
CMS Energy | 62.61 | 63.23 | 62.49 | -0.14 | -0.22% | 1.80M | 15:59:59 | ||
Coca-Cola | 62.91 | 62.98 | 62.44 | +0.34 | +0.54% | 9.78M | 15:59:59 | ||
Cognizant A | 68.79 | 69.33 | 68.52 | -0.79 | -1.14% | 2.68M | 16:00:59 | ||
Colgate-Palmolive | 95.17 | 95.23 | 94.43 | +0.78 | +0.83% | 4.50M | 15:59:59 | ||
Comcast | 39.21 | 39.63 | 38.96 | 0.00 | 0.00% | 13.44M | 16:00:59 | ||
Comerica | 53.60 | 53.75 | 53.23 | +0.15 | +0.28% | 1.10M | 15:59:59 | ||
Conagra Brands | 30.79 | 30.96 | 30.53 | +0.08 | +0.26% | 3.04M | 15:59:59 | ||
ConocoPhillips | 120.41 | 121.73 | 120.29 | -0.48 | -0.40% | 2.76M | 15:59:59 | ||
Consolidated Edison | 96.34 | 97.20 | 95.87 | -0.17 | -0.18% | 1.52M | 15:59:59 | ||
Constellation Brands A | 250.98 | 251.47 | 248.96 | +0.42 | +0.17% | 836.91K | 15:59:59 | ||
Constellation Energy | 222.59 | 222.67 | 215.50 | +7.52 | +3.50% | 1.88M | 16:00:59 | ||
Cooper | 96.76 | 97.13 | 95.30 | -0.45 | -0.46% | 847.87K | 16:00:59 | ||
Copart | 54.93 | 55.15 | 54.28 | +0.01 | +0.02% | 3.31M | 16:00:59 | ||
Corning | 36.48 | 36.80 | 35.40 | +0.96 | +2.70% | 10.93M | 15:59:59 | ||
Corpay | 273.10 | 278.29 | 272.81 | -5.84 | -2.09% | 645.74K | 16:00:00 | ||
Corteva | 56.65 | 56.97 | 56.43 | -0.09 | -0.16% | 3.03M | 15:59:59 | ||
CoStar | 86.85 | 87.86 | 86.75 | -0.67 | -0.77% | 1.17M | 16:00:59 | ||
Costco | 800.93 | 801.44 | 792.00 | +7.93 | +1.00% | 1.19M | 16:00:59 | ||
Coterra Energy | 27.85 | 28.38 | 27.82 | -0.58 | -2.04% | 4.06M | 16:00:00 | ||
Crown Castle | 100.79 | 100.93 | 99.92 | +0.17 | +0.17% | 1.45M | 16:00:00 | ||
CSX | 33.07 | 33.36 | 32.94 | -0.34 | -1.02% | 9.08M | 16:00:59 | ||
Cummins | 285.96 | 286.61 | 283.46 | +1.12 | +0.39% | 763.86K | 15:59:59 | ||
CVS Health Corp | 57.32 | 57.49 | 56.70 | -0.08 | -0.14% | 16.75M | 15:59:59 | ||
Danaher | 266.55 | 267.33 | 264.73 | -0.56 | -0.21% | 2.55M | 15:59:59 | ||
Darden Restaurants | 149.69 | 152.27 | 149.50 | -2.29 | -1.51% | 930.48K | 15:59:59 | ||
DaVita | 138.69 | 141.26 | 138.51 | -2.24 | -1.59% | 683.13K | 15:59:59 | ||
Dayforce | 61.04 | 62.15 | 60.78 | -1.26 | -2.02% | 1.25M | 16:00:00 | ||
Deckers Outdoor | 900.14 | 910.74 | 897.37 | -2.71 | -0.30% | 274.84K | 16:00:00 | ||
Deere&Company | 386.74 | 391.18 | 385.22 | -4.74 | -1.21% | 1.36M | 15:59:59 | ||
Delta Air Lines | 52.23 | 52.88 | 52.02 | -0.76 | -1.43% | 6.05M | 15:59:59 | ||
Dentsply | 28.20 | 28.34 | 27.98 | +0.08 | +0.28% | 2.22M | 16:00:59 | ||
Devon Energy | 49.77 | 50.24 | 49.66 | -0.25 | -0.50% | 3.78M | 15:59:59 | ||
DexCom | 130.84 | 131.56 | 129.91 | +0.15 | +0.11% | 1.76M | 16:00:59 | ||
Diamondback | 196.56 | 199.10 | 196.34 | -1.27 | -0.64% | 834.03K | 16:00:59 | ||
Digital | 144.26 | 144.56 | 142.50 | +0.91 | +0.63% | 1.15M | 15:59:59 | ||
Discover | 125.18 | 125.39 | 124.37 | +0.57 | +0.46% | 1.03M | 15:59:59 | ||
Dollar General | 142.60 | 147.79 | 142.24 | +4.77 | +3.46% | 3.18M | 15:59:59 | ||
Dollar Tree | 114.70 | 116.37 | 114.02 | +1.22 | +1.08% | 2.40M | 16:00:59 | ||
Dominion Energy | 53.94 | 54.23 | 53.51 | +0.16 | +0.30% | 3.35M | 15:59:59 | ||
Domino’s Pizza Inc | 513.72 | 518.00 | 511.14 | -2.36 | -0.46% | 202.34K | 15:59:59 | ||
Dover | 186.06 | 186.18 | 184.01 | +0.98 | +0.53% | 504.49K | 15:59:59 | ||
Dow | 58.91 | 59.29 | 58.81 | -0.33 | -0.56% | 2.25M | 15:59:59 | ||
DR Horton | 149.38 | 149.95 | 148.38 | -0.41 | -0.27% | 1.61M | 15:59:59 | ||
DTE Energy | 117.18 | 117.44 | 116.21 | +0.83 | +0.71% | 576.11K | 15:59:59 | ||
Duke Energy | 104.38 | 104.60 | 103.25 | +0.72 | +0.69% | 2.75M | 15:59:59 | ||
DuPont De Nemours | 79.52 | 79.88 | 79.31 | -0.35 | -0.44% | 1.33M | 15:59:59 | ||
Eastman Chemical | 99.95 | 100.50 | 99.53 | -0.66 | -0.66% | 464.90K | 15:59:59 | ||
Eaton | 336.73 | 337.26 | 332.45 | +3.48 | +1.04% | 1.39M | 15:59:59 | ||
eBay | 52.17 | 52.37 | 51.13 | +0.93 | +1.82% | 3.74M | 16:00:59 | ||
Ecolab | 235.00 | 236.00 | 234.51 | +0.31 | +0.13% | 874.16K | 15:59:59 | ||
Edison | 76.77 | 76.83 | 75.88 | +0.67 | +0.88% | 1.32M | 15:59:59 | ||
Edwards Lifesciences | 90.34 | 90.73 | 90.01 | +0.56 | +0.62% | 2.28M | 15:59:59 | ||
Electronic Arts | 128.85 | 128.95 | 127.65 | +0.55 | +0.43% | 1.69M | 16:00:59 | ||
Elevance Health | 546.01 | 546.50 | 540.76 | +4.39 | +0.81% | 572.22K | 16:00:00 | ||
Eli Lilly | 803.17 | 816.61 | 791.39 | +19.99 | +2.55% | 4.16M | 15:59:59 | ||
Emerson | 113.70 | 114.05 | 113.38 | 0.00 | 0.00% | 2.14M | 15:59:59 | ||
Enphase | 111.50 | 113.28 | 110.92 | -1.95 | -1.72% | 2.53M | 16:00:59 | ||
Entergy | 114.22 | 114.28 | 112.55 | +1.42 | +1.26% | 1.58M | 15:59:59 | ||
EOG Resources | 128.90 | 130.35 | 128.73 | -0.96 | -0.74% | 2.21M | 15:59:59 | ||
EPAM Systems | 191.22 | 191.31 | 188.33 | -0.28 | -0.15% | 509.85K | 16:00:00 | ||
EQT | 41.19 | 42.08 | 41.18 | -0.73 | -1.74% | 4.06M | 15:59:59 | ||
Equifax | 238.05 | 250.19 | 235.47 | -13.64 | -5.42% | 1.77M | 15:59:59 | ||
Equinix | 792.24 | 796.74 | 788.14 | +1.22 | +0.15% | 538.71K | 16:00:59 | ||
Equity Residential | 66.80 | 66.89 | 66.25 | +0.33 | +0.50% | 1.45M | 15:59:59 | ||
Essex Property | 264.16 | 265.13 | 262.67 | +0.75 | +0.28% | 214.70K | 15:59:59 | ||
Estee Lauder | 132.72 | 133.14 | 130.01 | +1.58 | +1.20% | 2.66M | 15:59:59 | ||
Etsy Inc | 64.18 | 64.35 | 63.22 | +0.05 | +0.08% | 2.22M | 16:00:59 | ||
Everest | 393.98 | 394.57 | 391.45 | +4.18 | +1.07% | 284.25K | 16:00:00 | ||
Evergy | 55.63 | 55.66 | 55.14 | +0.54 | +0.98% | 1.13M | 16:00:59 | ||
Eversource Energy | 61.22 | 61.35 | 60.68 | +0.44 | +0.72% | 1.58M | 15:59:59 | ||
Exelon | 38.52 | 38.76 | 38.27 | +0.06 | +0.16% | 7.01M | 16:00:59 | ||
Expedia | 111.71 | 114.20 | 111.41 | -2.61 | -2.28% | 2.43M | 16:00:59 | ||
Expeditors Washington | 117.71 | 118.47 | 117.04 | -0.70 | -0.59% | 940.72K | 16:00:00 | ||
Extra Space Storage | 146.11 | 150.21 | 144.49 | -4.18 | -2.78% | 1.43M | 16:00:00 | ||
Exxon Mobil | 117.85 | 119.45 | 117.78 | -0.82 | -0.69% | 14.43M | 15:59:59 | ||
F5 Networks | 173.44 | 174.28 | 172.07 | -0.81 | -0.46% | 549.75K | 16:00:59 | ||
FactSet Research | 449.93 | 452.47 | 448.36 | -2.55 | -0.56% | 184.36K | 15:59:59 | ||
Fair Isaac | 1,374.80 | 1,443.69 | 1,367.02 | -71.48 | -4.94% | 367.42K | 15:59:59 | ||
Fastenal | 66.31 | 66.66 | 65.90 | -0.35 | -0.53% | 2.36M | 16:00:59 | ||
Federal Realty | 101.29 | 101.39 | 100.58 | +0.28 | +0.28% | 301.39K | 15:59:59 | ||
FedEx | 252.33 | 254.80 | 250.93 | -2.38 | -0.93% | 1.03M | 15:59:59 | ||
Fidelity National Info | 78.11 | 78.46 | 77.59 | +0.39 | +0.50% | 2.79M | 15:59:59 | ||
Fifth Third | 38.04 | 38.18 | 37.68 | +0.28 | +0.74% | 2.90M | 16:00:59 | ||
First Solar | 212.11 | 212.37 | 197.64 | +15.77 | +8.03% | 3.89M | 16:00:59 | ||
FirstEnergy | 40.43 | 40.53 | 40.06 | +0.37 | +0.92% | 1.88M | 15:59:59 | ||
Fiserv | 152.77 | 153.26 | 150.27 | +1.43 | +0.94% | 2.10M | 15:59:59 | ||
FMC | 64.03 | 65.27 | 63.40 | +0.16 | +0.25% | 1.47M | 15:59:59 | ||
Ford Motor | 12.15 | 12.20 | 12.03 | 0.00 | 0.00% | 31.31M | 15:59:59 | ||
Fortinet | 61.31 | 61.80 | 59.85 | -1.03 | -1.65% | 4.97M | 16:00:59 | ||
Fortive | 77.10 | 77.15 | 76.57 | -0.04 | -0.05% | 1.77M | 15:59:59 | ||
Fox Corp A | 32.87 | 33.28 | 32.85 | -0.12 | -0.36% | 2.04M | 16:00:59 | ||
Fox Corp B | 30.40 | 30.84 | 30.40 | -0.18 | -0.59% | 926.93K | 16:00:59 | ||
Franklin Resources | 23.87 | 24.03 | 23.83 | -0.07 | -0.29% | 2.44M | 15:59:59 | ||
Freeport-McMoran | 54.32 | 54.95 | 53.59 | -0.54 | -0.98% | 18.14M | 15:59:59 | ||
Garmin | 170.69 | 170.98 | 169.62 | +0.50 | +0.29% | 491.91K | 16:00:00 | ||
Gartner | 449.18 | 454.65 | 447.17 | -7.12 | -1.56% | 347.43K | 16:00:00 | ||
GE HealthCare | 81.94 | 82.00 | 81.10 | +0.19 | +0.23% | 1.15M | 16:00:59 | ||
Gen Digital | 25.05 | 25.07 | 24.40 | +0.58 | +2.37% | 6.54M | 16:00:59 | ||
Generac | 154.20 | 154.54 | 150.16 | +2.98 | +1.97% | 1.04M | 16:00:00 | ||
General Dynamics | 297.06 | 301.48 | 296.35 | -3.17 | -1.06% | 1.10M | 15:59:59 | ||
General Electric | 161.00 | 161.22 | 157.36 | +1.72 | +1.08% | 4.91M | 15:59:59 | ||
General Mills | 70.63 | 71.70 | 70.48 | -0.80 | -1.12% | 2.54M | 15:59:59 | ||
General Motors | 44.92 | 45.18 | 44.56 | -0.19 | -0.42% | 9.72M | 16:00:00 | ||
Genuine Parts | 151.51 | 152.12 | 150.13 | -0.42 | -0.28% | 844.41K | 15:59:59 | ||
Gilead | 67.29 | 67.90 | 66.84 | -0.61 | -0.90% | 5.59M | 16:00:59 | ||
Global Payments | 107.38 | 107.78 | 105.78 | 0.00 | 0.00% | 1.89M | 16:00:00 | ||
Globe Life | 83.38 | 84.35 | 80.87 | -2.63 | -3.06% | 1.89M | 16:00:00 | ||
Goldman Sachs | 470.41 | 471.30 | 462.20 | +7.47 | +1.61% | 2.57M | 15:59:59 | ||
Halliburton | 37.63 | 38.35 | 37.60 | -0.33 | -0.87% | 4.03M | 15:59:59 | ||
Hartford | 102.12 | 102.82 | 101.95 | +0.04 | +0.04% | 968.75K | 15:59:59 | ||
Hasbro | 62.48 | 62.86 | 61.53 | +0.40 | +0.64% | 1.46M | 16:00:59 | ||
HCA | 321.12 | 325.07 | 317.98 | -3.93 | -1.21% | 838.59K | 15:59:59 | ||
Healthpeak Properties | 19.75 | 19.84 | 19.68 | -0.04 | -0.20% | 2.73M | 15:59:59 | ||
Henry Schein | 73.25 | 73.55 | 72.82 | -0.22 | -0.30% | 869.27K | 16:00:59 | ||
Hershey Co | 207.35 | 209.65 | 206.49 | -0.74 | -0.36% | 1.05M | 15:59:59 | ||
Hess | 154.61 | 156.10 | 154.26 | -1.22 | -0.78% | 2.21M | 15:59:59 | ||
Hewlett Packard | 17.79 | 17.83 | 17.59 | -0.01 | -0.06% | 8.95M | 16:00:00 | ||
Hilton Worldwide | 205.77 | 206.27 | 203.57 | +0.20 | +0.10% | 935.20K | 16:00:00 | ||
Hologic | 74.55 | 75.02 | 74.29 | -0.30 | -0.40% | 897.60K | 16:00:59 | ||
Home Depot | 336.15 | 339.00 | 332.33 | -1.67 | -0.49% | 3.79M | 15:59:59 | ||
Honeywell | 203.51 | 205.24 | 203.14 | -1.11 | -0.54% | 1.74M | 16:00:59 | ||
Hormel Foods | 36.43 | 36.80 | 36.18 | -0.34 | -0.92% | 2.31M | 15:59:59 | ||
Host Hotels Resorts | 18.34 | 18.44 | 18.22 | -0.04 | -0.22% | 5.34M | 16:00:59 | ||
Howmet | 84.83 | 84.87 | 83.75 | +0.77 | +0.92% | 934.13K | 16:00:00 | ||
HP Inc | 32.69 | 32.85 | 31.89 | +0.87 | +2.73% | 8.17M | 15:59:59 | ||
Hubbell | 404.00 | 404.55 | 395.40 | +6.23 | +1.57% | 376.11K | 15:59:59 | ||
Humana | 355.63 | 357.14 | 353.96 | +0.41 | +0.12% | 882.83K | 15:59:59 | ||
Huntington Bancshares | 14.15 | 14.17 | 13.96 | +0.14 | +1.00% | 9.38M | 16:00:59 | ||
Huntington Ingalls Industries | 253.76 | 257.93 | 253.24 | -1.83 | -0.72% | 268.45K | 15:59:59 | ||
IBM | 173.47 | 174.97 | 169.94 | +3.55 | +2.09% | 6.46M | 15:59:59 | ||
ICE | 137.27 | 137.55 | 136.61 | +0.32 | +0.23% | 1.65M | 15:59:59 | ||
IDEX | 217.07 | 220.49 | 216.53 | -2.72 | -1.24% | 292.78K | 16:00:00 | ||
IDEXX Labs | 518.44 | 529.18 | 518.40 | -11.63 | -2.19% | 486.42K | 16:00:59 | ||
IFF | 97.90 | 99.06 | 97.10 | -0.92 | -0.93% | 2.19M | 15:59:59 | ||
Illinois Tool Works | 248.78 | 250.64 | 248.55 | -1.81 | -0.72% | 901.10K | 15:59:59 | ||
Illumina | 107.61 | 108.30 | 106.82 | -0.92 | -0.85% | 1.62M | 16:00:59 | ||
Incyte | 57.40 | 57.51 | 56.93 | +0.21 | +0.37% | 1.83M | 16:00:59 | ||
Ingersoll Rand | 95.20 | 95.31 | 93.81 | +1.06 | +1.13% | 3.78M | 15:59:59 | ||
Insulet | 182.79 | 184.50 | 180.25 | -1.35 | -0.73% | 726.54K | 16:00:59 | ||
Intel | 31.74 | 32.24 | 31.62 | -0.36 | -1.12% | 36.48M | 16:00:59 | ||
International Paper | 41.89 | 42.00 | 41.22 | +0.71 | +1.72% | 7.57M | 15:59:59 | ||
Intuit | 667.82 | 670.60 | 665.64 | -2.33 | -0.35% | 1.09M | 16:00:59 | ||
Intuitive Surgical | 402.11 | 403.00 | 397.29 | +2.08 | +0.52% | 1.28M | 16:00:59 | ||
Invesco | 15.96 | 16.11 | 15.93 | -0.06 | -0.37% | 1.97M | 15:59:59 | ||
Invitation Homes | 35.18 | 35.56 | 35.16 | -0.25 | -0.71% | 865.19K | 16:00:00 | ||
IPG | 31.48 | 32.01 | 31.44 | -0.50 | -1.56% | 2.52M | 15:59:59 | ||
IQVIA Holdings | 229.37 | 229.59 | 226.76 | -0.72 | -0.31% | 1.03M | 16:00:00 | ||
Iron Mountain | 82.85 | 82.94 | 81.38 | +0.75 | +0.91% | 977.50K | 15:59:59 | ||
J&J | 151.24 | 152.59 | 150.79 | -0.03 | -0.02% | 5.48M | 15:59:59 | ||
Jabil Circuit | 117.79 | 118.92 | 116.55 | -3.22 | -2.66% | 1.73M | 15:59:59 | ||
Jack Henry&Associates | 169.08 | 170.08 | 168.22 | -0.37 | -0.22% | 300.74K | 16:00:59 | ||
Jacobs Engineering | 138.80 | 138.92 | 135.66 | +1.91 | +1.40% | 705.90K | 16:00:00 | ||
JB Hunt | 159.36 | 163.52 | 156.70 | -4.74 | -2.89% | 1.45M | 16:00:59 | ||
JM Smucker | 112.06 | 114.38 | 112.03 | -2.25 | -1.97% | 1.19M | 15:59:59 | ||
Johnson Controls | 72.86 | 73.08 | 70.62 | +2.24 | +3.17% | 11.61M | 15:59:59 | ||
JPMorgan | 199.52 | 199.90 | 196.60 | +3.94 | +2.01% | 13.57M | 15:59:59 | ||
Juniper | 34.55 | 34.69 | 34.50 | -0.09 | -0.26% | 1.09M | 15:59:59 | ||
Kellanova | 62.25 | 62.38 | 61.74 | +0.17 | +0.27% | 1.45M | 15:59:59 | ||
Kenvue | 19.96 | 20.10 | 19.67 | +0.07 | +0.33% | 23.32M | 16:00:00 | ||
Keurig Dr Pepper | 33.96 | 33.98 | 33.72 | +0.28 | +0.83% | 5.83M | 16:00:59 | ||
KeyCorp | 15.32 | 15.35 | 15.17 | +0.09 | +0.59% | 5.84M | 15:59:59 | ||
Keysight Technologies | 146.77 | 154.39 | 142.50 | -12.98 | -8.13% | 4.26M | 16:00:01 | ||
Kimberly-Clark | 133.74 | 134.57 | 133.34 | +0.12 | +0.09% | 1.37M | 15:59:59 | ||
Kimco Realty | 19.02 | 19.06 | 18.78 | +0.11 | +0.58% | 1.60M | 15:59:59 | ||
Kinder Morgan | 19.75 | 19.93 | 19.72 | -0.10 | -0.48% | 9.20M | 16:00:00 | ||
KLA Corp | 765.14 | 769.96 | 758.65 | -7.66 | -0.99% | 550.61K | 16:00:59 | ||
Kraft Heinz | 35.92 | 36.11 | 35.70 | +0.14 | +0.39% | 5.99M | 16:00:59 | ||
Kroger | 53.66 | 54.35 | 53.62 | -0.23 | -0.43% | 5.33M | 15:59:59 | ||
L3Harris Technologies | 225.25 | 225.90 | 223.85 | +1.63 | +0.73% | 651.49K | 15:59:59 | ||
Laboratory America | 205.34 | 207.46 | 204.98 | -1.49 | -0.72% | 594.03K | 15:59:59 | ||
Lam Research | 964.00 | 973.73 | 941.83 | +21.96 | +2.33% | 1.29M | 16:00:59 | ||
Lamb Weston Holdings | 87.23 | 87.74 | 85.81 | +0.56 | +0.65% | 1.94M | 15:59:59 | ||
Las Vegas Sands | 46.21 | 46.91 | 46.15 | -0.61 | -1.30% | 3.78M | 15:59:59 | ||
Leidos | 150.28 | 150.35 | 149.59 | +0.84 | +0.56% | 581.47K | 15:59:59 | ||
Lennar | 162.71 | 163.58 | 161.76 | -0.96 | -0.59% | 1.11M | 15:59:59 | ||
Linde PLC | 435.04 | 437.17 | 431.48 | +2.43 | +0.56% | 1.23M | 16:00:59 | ||
Live Nation Entertainment | 101.98 | 102.34 | 99.17 | +2.55 | +2.56% | 2.50M | 15:59:59 | ||
LKQ | 44.50 | 44.84 | 44.36 | -0.26 | -0.58% | 1.34M | 16:00:59 | ||
Lockheed Martin | 468.31 | 469.12 | 466.84 | +1.23 | +0.26% | 556.22K | 15:59:59 | ||
Loews | 76.21 | 76.62 | 76.03 | +0.08 | +0.11% | 595.51K | 15:59:59 | ||
Lowe’s | 224.86 | 231.80 | 221.41 | -4.31 | -1.88% | 5.33M | 15:59:59 | ||
Lululemon Athletica | 322.98 | 328.29 | 322.15 | -4.09 | -1.25% | 2.01M | 16:00:59 | ||
LyondellBasell Industries | 100.18 | 100.44 | 99.68 | +0.08 | +0.08% | 886.36K | 16:00:00 | ||
M&T Bank | 153.38 | 153.65 | 152.12 | +1.12 | +0.74% | 507.74K | 15:59:59 | ||
Marathon Oil | 26.29 | 26.53 | 26.17 | -0.17 | -0.64% | 4.84M | 15:59:59 | ||
Marathon Petroleum | 176.58 | 178.93 | 175.61 | +0.50 | +0.28% | 2.34M | 15:59:59 | ||
MarketAxesss | 217.56 | 218.08 | 213.41 | +2.59 | +1.20% | 302.22K | 16:00:59 | ||
Marriott Int | 238.28 | 241.22 | 237.13 | -2.05 | -0.85% | 828.93K | 16:00:59 | ||
Marsh McLennan | 209.93 | 210.31 | 208.82 | +0.77 | +0.37% | 1.04M | 15:59:59 | ||
Martin Marietta Materials | 581.31 | 581.96 | 568.45 | -1.79 | -0.31% | 400.11K | 15:59:59 | ||
Masco | 69.90 | 70.01 | 69.00 | +0.37 | +0.53% | 1.26M | 15:59:59 | ||
Mastercard | 459.10 | 460.39 | 455.63 | -0.56 | -0.12% | 2.16M | 15:59:59 | ||
Match Group | 30.03 | 30.73 | 29.97 | -0.35 | -1.15% | 4.03M | 16:00:59 | ||
McCormick&Co | 74.00 | 74.65 | 73.46 | -0.27 | -0.36% | 1.42M | 15:59:59 | ||
McDonald’s | 265.87 | 269.08 | 265.44 | -2.00 | -0.75% | 2.27M | 15:59:59 | ||
McKesson | 552.39 | 565.00 | 552.18 | -11.61 | -2.06% | 819.81K | 15:59:59 | ||
Medtronic | 85.17 | 85.29 | 84.50 | +0.66 | +0.78% | 4.13M | 15:59:59 | ||
Merck&Co | 130.76 | 132.79 | 130.48 | -0.23 | -0.18% | 6.05M | 15:59:59 | ||
Meta Platforms | 464.63 | 470.70 | 462.27 | -4.21 | -0.90% | 11.71M | 16:00:59 | ||
MetLife | 72.59 | 73.40 | 72.50 | -0.30 | -0.41% | 2.15M | 15:59:59 | ||
Mettler-Toledo | 1,521.29 | 1,523.41 | 1,494.26 | +3.00 | +0.20% | 136.16K | 15:59:59 | ||
MGM | 40.81 | 41.43 | 40.79 | -0.55 | -1.33% | 2.48M | 15:59:59 | ||
Microchip | 95.78 | 96.11 | 94.25 | -0.23 | -0.24% | 3.59M | 16:00:59 | ||
Micron | 127.50 | 128.82 | 123.28 | -1.50 | -1.16% | 15.70M | 16:00:59 | ||
Microsoft | 429.04 | 432.97 | 424.85 | +3.70 | +0.87% | 20.45M | 16:00:59 | ||
Mid-America Apartment | 136.50 | 137.22 | 136.21 | -0.36 | -0.26% | 363.42K | 15:59:59 | ||
Moderna | 143.69 | 143.87 | 138.10 | +2.68 | +1.90% | 3.30M | 16:00:59 | ||
Mohawk Industries | 119.54 | 119.60 | 117.22 | +0.62 | +0.52% | 594.55K | 16:00:00 | ||
Molina Healthcare | 342.32 | 345.51 | 342.18 | -1.52 | -0.44% | 229.84K | 15:59:59 | ||
Molson Coors Brewing B | 55.16 | 55.54 | 54.94 | -0.05 | -0.09% | 1.30M | 15:59:59 | ||
Mondelez | 70.66 | 70.89 | 70.01 | +0.39 | +0.56% | 4.25M | 16:00:59 | ||
Monolithic | 756.74 | 759.99 | 740.04 | +0.86 | +0.11% | 322.31K | 16:00:59 | ||
Monster Beverage | 53.38 | 53.80 | 53.08 | -0.20 | -0.37% | 5.46M | 16:00:59 | ||
Moody’s | 412.95 | 415.27 | 410.35 | +0.38 | +0.09% | 483.71K | 15:59:59 | ||
Morgan Stanley | 101.53 | 103.25 | 100.15 | +1.20 | +1.20% | 8.42M | 15:59:59 | ||
Mosaic | 30.86 | 30.94 | 30.25 | +0.08 | +0.26% | 3.01M | 15:59:59 | ||
Motorola | 369.74 | 370.62 | 367.89 | +1.31 | +0.36% | 607.06K | 15:59:59 | ||
MSCI | 505.53 | 515.47 | 502.55 | -6.73 | -1.31% | 792.93K | 15:59:59 | ||
Nasdaq Inc | 62.44 | 62.86 | 62.19 | -0.01 | -0.02% | 1.64M | 16:00:59 | ||
NetApp | 112.95 | 113.12 | 111.50 | +0.67 | +0.60% | 1.35M | 16:00:59 | ||
Netflix | 650.61 | 650.88 | 634.22 | +9.79 | +1.53% | 2.80M | 16:00:59 | ||
Newmont Goldcorp | 44.04 | 44.33 | 43.60 | -0.40 | -0.90% | 6.60M | 15:59:59 | ||
News Corp | 27.09 | 27.20 | 26.96 | -0.14 | -0.51% | 443.26K | 16:00:59 | ||
News Corp A | 26.29 | 26.46 | 26.17 | -0.13 | -0.49% | 1.59M | 16:00:59 | ||
NextEra Energy | 76.95 | 76.96 | 75.45 | +1.08 | +1.42% | 6.02M | 15:59:59 | ||
Nike | 92.82 | 92.85 | 91.45 | +1.05 | +1.14% | 7.80M | 15:59:59 | ||
NiSource | 29.21 | 29.44 | 29.03 | +0.09 | +0.31% | 2.94M | 15:59:59 | ||
Nordson | 243.14 | 258.13 | 243.09 | -25.27 | -9.41% | 619.41K | 16:00:59 | ||
Norfolk Southern | 224.71 | 230.21 | 224.34 | -5.62 | -2.44% | 901.62K | 15:59:59 | ||
Northern Trust | 84.60 | 84.73 | 84.01 | +0.14 | +0.17% | 752.03K | 16:00:59 | ||
Northrop Grumman | 471.90 | 473.96 | 468.57 | +2.96 | +0.63% | 570.45K | 15:59:59 | ||
Norwegian Cruise Line | 16.94 | 17.38 | 16.83 | 0.00 | 0.00% | 13.40M | 16:00:00 | ||
NRG | 83.03 | 83.05 | 81.29 | +1.55 | +1.90% | 1.74M | 15:59:59 | ||
Nucor | 172.12 | 172.54 | 170.22 | +1.19 | +0.70% | 899.69K | 15:59:59 | ||
NVIDIA | 953.86 | 954.00 | 931.80 | +6.06 | +0.64% | 32.43M | 16:00:59 | ||
NVR | 7,620.2 | 7,678.9 | 7,620.0 | -57.5 | -0.75% | 12.02K | 15:59:59 | ||
NXP | 274.42 | 275.49 | 268.17 | +0.85 | +0.31% | 1.16M | 16:00:59 | ||
Occidental | 63.35 | 64.07 | 63.18 | -0.22 | -0.35% | 4.00M | 15:59:59 | ||
Old Dominion Freight Line | 175.46 | 179.17 | 174.71 | -3.51 | -1.96% | 2.64M | 16:00:59 | ||
Omnicom | 94.97 | 96.21 | 94.58 | -1.24 | -1.29% | 1.26M | 15:59:59 | ||
ON Semiconductor | 72.82 | 73.35 | 72.15 | -1.46 | -1.97% | 4.29M | 16:00:59 | ||
ONEOK | 83.01 | 83.31 | 82.49 | +0.30 | +0.36% | 1.45M | 15:59:59 | ||
Oracle | 124.63 | 125.36 | 123.92 | +0.11 | +0.09% | 5.40M | 15:59:59 | ||
Otis Worldwide | 98.18 | 98.19 | 96.26 | +1.10 | +1.13% | 1.78M | 16:00:00 | ||
O’Reilly Automotive | 995.59 | 1,004.05 | 990.02 | +0.26 | +0.03% | 324.66K | 16:00:59 | ||
PACCAR | 105.60 | 105.80 | 104.79 | +0.18 | +0.17% | 1.89M | 16:00:59 | ||
Packaging America | 181.91 | 182.16 | 179.56 | +0.35 | +0.19% | 472.17K | 16:00:00 | ||
Palo Alto Networks | 311.66 | 318.50 | 300.00 | -12.11 | -3.74% | 13.69M | 16:00:59 | ||
Paramount Global B | 12.10 | 12.28 | 11.91 | +0.08 | +0.67% | 11.02M | 16:00:59 | ||
Parker-Hannifin | 546.87 | 548.55 | 545.13 | -1.13 | -0.21% | 546.52K | 15:59:59 | ||
Paychex | 125.90 | 126.03 | 124.77 | +0.33 | +0.26% | 940.68K | 16:00:59 | ||
Paycom Soft | 179.58 | 180.67 | 178.25 | -0.71 | -0.39% | 313.33K | 16:00:00 | ||
PayPal | 64.10 | 64.68 | 63.70 | -0.67 | -1.03% | 6.48M | 16:00:59 | ||
Pentair | 84.23 | 84.72 | 84.12 | -0.38 | -0.45% | 667.51K | 16:00:00 | ||
PepsiCo | 181.08 | 181.58 | 179.80 | +0.77 | +0.43% | 3.13M | 16:00:59 | ||
Pfizer | 28.56 | 28.67 | 28.32 | +0.03 | +0.11% | 25.91M | 15:59:59 | ||
PG E | 18.92 | 18.92 | 18.63 | +0.27 | +1.45% | 11.83M | 15:59:59 | ||
Philip Morris | 100.23 | 100.81 | 99.34 | +0.64 | +0.64% | 5.49M | 15:59:59 | ||
Phillips 66 | 144.16 | 145.48 | 143.92 | -0.26 | -0.18% | 1.73M | 16:00:00 | ||
Pinnacle West | 78.62 | 78.77 | 77.95 | +0.61 | +0.78% | 546.13K | 15:59:59 | ||
PNC Financial | 158.55 | 158.66 | 157.00 | +1.41 | +0.90% | 1.17M | 15:59:59 | ||
Pool | 371.14 | 371.50 | 363.47 | +2.85 | +0.77% | 223.52K | 16:00:59 | ||
PPG Industries | 133.73 | 134.13 | 133.18 | -0.04 | -0.03% | 891.82K | 15:59:59 | ||
PPL | 29.84 | 29.89 | 29.59 | +0.23 | +0.78% | 7.65M | 15:59:59 | ||
Principal Financial | 83.49 | 84.29 | 83.40 | -0.05 | -0.06% | 652.46K | 16:00:59 | ||
Procter&Gamble | 168.35 | 168.54 | 167.29 | +1.04 | +0.62% | 5.13M | 15:59:59 | ||
Progressive | 209.38 | 211.28 | 207.79 | +2.40 | +1.16% | 2.63M | 15:59:59 | ||
Prologis | 110.60 | 111.72 | 109.75 | -1.45 | -1.29% | 2.52M | 15:59:59 | ||
Prudential Financial | 117.84 | 118.55 | 117.66 | +0.14 | +0.12% | 1.04M | 15:59:59 | ||
PTC | 182.67 | 183.94 | 182.16 | -1.33 | -0.72% | 492.49K | 16:00:59 | ||
Public Service Enterprise | 75.15 | 75.17 | 74.25 | +0.84 | +1.13% | 1.61M | 15:59:59 | ||
Public Storage | 283.03 | 285.92 | 281.00 | -2.87 | -1.00% | 434.66K | 15:59:59 | ||
PulteGroup | 117.90 | 119.40 | 117.37 | -1.30 | -1.09% | 1.08M | 15:59:59 | ||
Qorvo Inc | 97.99 | 98.47 | 96.97 | -0.69 | -0.70% | 734.00K | 16:00:59 | ||
Qualcomm | 200.85 | 201.98 | 195.76 | +3.09 | +1.56% | 11.45M | 16:00:59 | ||
Quanta Services | 272.05 | 272.68 | 266.28 | +4.39 | +1.64% | 747.63K | 15:59:59 | ||
Quest Diagnostics | 143.34 | 144.50 | 142.72 | -0.83 | -0.58% | 561.66K | 15:59:59 | ||
Ralph Lauren A | 168.00 | 168.43 | 166.21 | +1.06 | +0.64% | 911.29K | 15:59:59 | ||
Raymond James Financial | 124.79 | 125.68 | 124.67 | -0.34 | -0.27% | 674.36K | 15:59:59 | ||
Realty Income | 55.09 | 55.49 | 54.96 | +0.11 | +0.20% | 3.32M | 16:00:00 | ||
Regency Centers | 60.17 | 60.19 | 59.72 | +0.22 | +0.37% | 462.47K | 16:00:59 | ||
Regeneron Pharma | 993.95 | 995.92 | 982.97 | +6.68 | +0.68% | 326.91K | 16:00:59 | ||
Regions Financial | 19.89 | 20.03 | 19.83 | 0.01 | 0.05% | 5.16M | 15:59:59 | ||
Republic Services | 186.48 | 186.81 | 185.79 | +0.50 | +0.27% | 718.67K | 15:59:59 | ||
ResMed | 218.28 | 219.60 | 216.66 | -0.46 | -0.21% | 452.36K | 15:59:59 | ||
Revvity | 113.22 | 113.30 | 109.65 | +1.20 | +1.07% | 873.72K | 16:00:00 | ||
Robert Half | 68.75 | 70.08 | 68.49 | -1.65 | -2.34% | 1.13M | 15:59:59 | ||
Rockwell Automation | 270.36 | 272.73 | 269.07 | -0.86 | -0.32% | 692.73K | 15:59:59 | ||
Rollins | 46.50 | 46.92 | 46.31 | -0.29 | -0.62% | 1.11M | 15:59:59 | ||
Roper Technologies | 541.40 | 545.72 | 538.28 | -4.97 | -0.91% | 380.42K | 16:00:59 | ||
Ross Stores | 132.30 | 132.99 | 131.22 | +0.78 | +0.59% | 2.27M | 16:00:59 | ||
Royal Caribbean Cruises | 150.77 | 150.79 | 146.37 | +3.07 | +2.08% | 2.34M | 16:00:00 | ||
Rtx Corp | 105.43 | 105.89 | 105.10 | +0.41 | +0.39% | 3.79M | 16:00:00 | ||
S&P Global | 439.99 | 441.22 | 437.14 | +2.25 | +0.51% | 1.13M | 16:00:00 | ||
Salesforce Inc | 283.76 | 287.22 | 283.29 | -3.31 | -1.15% | 3.32M | 15:59:59 | ||
SBA Communications | 198.37 | 199.61 | 196.97 | -0.04 | -0.02% | 599.15K | 16:00:59 | ||
Schlumberger | 48.29 | 49.12 | 48.20 | +0.06 | +0.12% | 6.88M | 15:59:59 | ||
Seagate | 93.60 | 94.98 | 93.05 | -3.21 | -3.32% | 3.08M | 16:00:59 | ||
Sempra Energy | 78.40 | 78.83 | 77.86 | +0.31 | +0.40% | 3.10M | 15:59:59 | ||
ServiceNow Inc | 776.68 | 777.93 | 763.91 | +2.50 | +0.32% | 670.26K | 16:00:00 | ||
Sherwin-Williams | 309.96 | 311.38 | 308.67 | +0.54 | +0.17% | 1.16M | 15:59:59 | ||
Simon Property | 147.97 | 148.14 | 145.97 | +1.60 | +1.09% | 921.16K | 15:59:59 | ||
Skyworks | 92.45 | 93.44 | 91.55 | -1.60 | -1.70% | 1.63M | 16:00:59 | ||
Snap-On | 276.10 | 278.81 | 275.68 | -3.24 | -1.16% | 190.74K | 15:59:59 | ||
Southern | 79.78 | 80.14 | 79.25 | +0.59 | +0.74% | 3.69M | 15:59:59 | ||
Southwest Airlines | 27.97 | 28.17 | 27.79 | -0.23 | -0.82% | 6.45M | 15:59:59 | ||
Stanley Black Decker | 88.17 | 89.29 | 88.07 | -1.39 | -1.55% | 851.59K | 15:59:59 | ||
Starbucks | 77.72 | 78.22 | 77.50 | +0.18 | +0.23% | 8.70M | 16:00:59 | ||
State Street | 77.08 | 77.52 | 77.01 | -0.07 | -0.09% | 1.58M | 15:59:59 | ||
Steel Dynamics | 134.35 | 134.49 | 132.19 | +1.27 | +0.95% | 772.39K | 16:00:59 | ||
STERIS | 230.60 | 233.74 | 230.48 | -2.15 | -0.92% | 656.73K | 15:59:59 | ||
Stryker | 330.51 | 331.43 | 328.58 | +0.78 | +0.24% | 1.26M | 15:59:59 | ||
Super Micro Computer | 898.95 | 939.94 | 877.77 | -4.99 | -0.55% | 5.90M | 16:00:59 | ||
Synchrony Financial | 44.81 | 44.90 | 44.02 | +0.64 | +1.45% | 3.72M | 16:00:00 | ||
Synopsys | 571.53 | 574.00 | 566.82 | -2.85 | -0.50% | 579.16K | 16:00:59 | ||
Sysco | 75.32 | 75.58 | 74.96 | +0.26 | +0.35% | 2.62M | 15:59:59 | ||
T Rowe | 117.63 | 117.90 | 116.16 | +0.50 | +0.43% | 953.75K | 16:00:59 | ||
T-Mobile US | 164.36 | 164.73 | 163.65 | +0.46 | +0.28% | 3.22M | 16:00:59 | ||
Take-Two | 151.42 | 152.74 | 150.00 | +0.52 | +0.34% | 1.86M | 16:00:59 | ||
Tapestry | 42.36 | 42.62 | 42.12 | -0.10 | -0.24% | 2.23M | 16:00:00 | ||
Targa Resources | 118.20 | 119.68 | 117.52 | +0.65 | +0.55% | 1.10M | 15:59:59 | ||
Target | 155.78 | 156.84 | 154.65 | -0.93 | -0.59% | 5.88M | 15:59:59 | ||
TE Connectivity | 151.80 | 152.31 | 150.90 | +0.11 | +0.07% | 884.61K | 15:59:59 | ||
Teledyne Technologies | 407.90 | 409.95 | 401.70 | +0.35 | +0.09% | 238.69K | 15:59:59 | ||
Teleflex | 212.93 | 214.95 | 212.66 | -1.66 | -0.77% | 268.29K | 16:00:00 | ||
Teradyne | 140.27 | 140.64 | 137.39 | +0.88 | +0.63% | 1.90M | 16:00:59 | ||
Tesla | 186.60 | 186.88 | 174.71 | +11.65 | +6.66% | 113.41M | 16:00:59 | ||
Texas Instruments | 199.01 | 199.30 | 196.84 | -0.19 | -0.10% | 5.49M | 16:00:59 | ||
Textron | 88.82 | 89.27 | 88.59 | -0.20 | -0.22% | 764.85K | 15:59:59 | ||
The AES | 21.04 | 21.30 | 20.85 | -0.24 | -1.13% | 8.74M | 15:59:59 | ||
Thermo Fisher Scientific | 590.12 | 594.00 | 585.32 | -3.89 | -0.65% | 1.13M | 15:59:59 | ||
TJX | 97.70 | 98.74 | 97.53 | -0.09 | -0.09% | 6.88M | 15:59:59 | ||
Tractor Supply | 285.68 | 287.78 | 282.59 | +1.64 | +0.58% | 1.86M | 16:00:59 | ||
Trane Technologies | 335.59 | 336.14 | 329.06 | +4.68 | +1.41% | 666.95K | 16:00:00 | ||
Transdigm | 1,336.84 | 1,340.76 | 1,306.74 | +24.08 | +1.83% | 211.34K | 15:59:59 | ||
Travelers | 216.25 | 217.88 | 215.51 | +0.65 | +0.30% | 769.15K | 15:59:59 | ||
Trimble | 57.30 | 57.48 | 56.79 | -0.02 | -0.03% | 946.88K | 16:00:59 | ||
Truist Financial Corp | 39.54 | 39.61 | 39.11 | +0.51 | +1.31% | 4.57M | 16:00:00 | ||
Tyler Technologies | 495.98 | 498.66 | 492.75 | +2.06 | +0.42% | 151.59K | 15:59:59 | ||
Tyson Foods | 61.04 | 61.23 | 60.55 | +0.42 | +0.69% | 1.44M | 15:59:59 | ||
U.S. Bancorp | 41.18 | 41.22 | 40.83 | +0.29 | +0.71% | 6.21M | 15:59:59 | ||
Uber Tech | 63.97 | 64.65 | 63.81 | -0.68 | -1.05% | 16.48M | 15:59:59 | ||
UDR | 39.71 | 39.74 | 39.16 | +0.32 | +0.81% | 2.16M | 16:00:00 | ||
Ulta Beauty | 381.83 | 388.76 | 378.09 | -4.67 | -1.21% | 910.65K | 16:00:59 | ||
Union Pacific | 234.96 | 240.05 | 234.54 | -8.67 | -3.56% | 2.96M | 15:59:59 | ||
United Airlines Holdings | 53.03 | 54.60 | 52.95 | -1.59 | -2.91% | 6.62M | 16:00:59 | ||
United Parcel Service | 145.42 | 147.72 | 145.12 | -2.17 | -1.47% | 2.75M | 15:59:59 | ||
United Rentals | 694.95 | 700.89 | 690.09 | -6.18 | -0.88% | 250.91K | 16:00:00 | ||
UnitedHealth | 523.55 | 524.72 | 515.92 | +6.32 | +1.22% | 2.31M | 15:59:59 | ||
Universal Health Services | 180.20 | 181.77 | 177.86 | -1.21 | -0.67% | 396.04K | 16:00:00 | ||
Valero Energy | 162.39 | 164.59 | 162.17 | -1.39 | -0.85% | 2.20M | 15:59:59 | ||
Ventas | 48.37 | 48.97 | 48.23 | -0.36 | -0.74% | 1.31M | 15:59:59 | ||
Veralto | 99.53 | 99.75 | 98.25 | +0.91 | +0.92% | 859.57K | 16:00:00 | ||
VeriSign | 174.22 | 174.30 | 171.20 | +1.60 | +0.93% | 777.04K | 16:00:59 | ||
Verisk | 251.50 | 253.21 | 249.15 | -0.91 | -0.36% | 607.26K | 16:00:59 | ||
Verizon | 39.62 | 40.12 | 39.28 | -0.50 | -1.25% | 18.32M | 15:59:59 | ||
Vertex | 442.00 | 446.39 | 437.46 | -3.87 | -0.87% | 1.04M | 16:00:59 | ||
VF | 12.46 | 12.49 | 12.19 | +0.14 | +1.14% | 6.48M | 15:59:59 | ||
Viatris | 10.96 | 11.08 | 10.89 | -0.11 | -0.99% | 6.63M | 16:00:59 | ||
VICI Properties | 30.12 | 30.32 | 30.06 | -0.10 | -0.33% | 3.24M | 15:59:59 | ||
Visa A | 275.95 | 278.42 | 274.88 | -2.59 | -0.93% | 6.55M | 15:59:59 | ||
Vulcan Materials | 262.18 | 262.78 | 255.28 | +1.97 | +0.76% | 1.43M | 15:59:59 | ||
Walgreens Boots | 16.68 | 17.81 | 16.55 | -1.14 | -6.40% | 25.03M | 16:00:59 | ||
Walmart | 65.15 | 65.19 | 64.45 | +0.97 | +1.51% | 16.97M | 15:59:59 | ||
Walt Disney | 103.01 | 103.70 | 102.72 | +0.11 | +0.11% | 7.28M | 15:59:59 | ||
Warner Bros Discovery | 7.89 | 8.11 | 7.88 | -0.20 | -2.47% | 36.85M | 16:00:59 | ||
Waste Management | 208.33 | 209.49 | 207.79 | -0.14 | -0.07% | 1.15M | 15:59:59 | ||
Waters | 351.65 | 353.53 | 348.48 | -2.37 | -0.67% | 361.07K | 15:59:59 | ||
WEC Energy | 84.58 | 85.13 | 84.02 | -0.11 | -0.13% | 1.82M | 15:59:59 | ||
Wells Fargo&Co | 61.46 | 61.70 | 60.78 | +0.76 | +1.25% | 17.73M | 15:59:59 | ||
Welltower | 101.10 | 101.34 | 100.37 | +0.26 | +0.26% | 1.47M | 15:59:59 | ||
West Pharmaceutical Services | 337.01 | 343.20 | 336.00 | -5.75 | -1.68% | 469.73K | 15:59:59 | ||
Western Digital | 74.01 | 74.68 | 71.20 | +0.96 | +1.31% | 4.78M | 16:00:59 | ||
Westinghouse Air Brake | 169.99 | 170.66 | 168.77 | -0.66 | -0.39% | 875.64K | 16:00:00 | ||
WestRock Co | 52.73 | 52.85 | 52.36 | +0.24 | +0.46% | 999.01K | 16:00:00 | ||
Weyerhaeuser | 31.11 | 31.16 | 30.51 | +0.20 | +0.65% | 4.38M | 15:59:59 | ||
Williams | 41.78 | 41.89 | 41.37 | +0.34 | +0.82% | 4.88M | 15:59:59 | ||
Willis Towers Watson | 253.89 | 255.31 | 252.42 | +0.79 | +0.31% | 346.80K | 16:00:59 | ||
WR Berkley | 79.23 | 80.18 | 78.90 | +0.56 | +0.71% | 731.79K | 16:00:00 | ||
WW Grainger | 956.77 | 957.79 | 947.16 | +3.37 | +0.35% | 175.27K | 15:59:59 | ||
Wynn Resorts | 96.59 | 97.99 | 96.45 | -1.07 | -1.10% | 1.40M | 16:00:59 | ||
Xcel Energy | 56.74 | 56.79 | 56.08 | +0.67 | +1.19% | 2.97M | 16:00:59 | ||
Xylem | 145.96 | 146.08 | 144.38 | +0.19 | +0.13% | 926.02K | 16:00:00 | ||
Yum! Brands | 139.30 | 140.04 | 138.54 | -0.37 | -0.26% | 1.11M | 15:59:59 | ||
Zebra | 321.78 | 322.48 | 317.07 | +1.62 | +0.51% | 285.67K | 16:00:59 | ||
Zimmer Biomet | 119.00 | 119.67 | 118.95 | -0.05 | -0.04% | 776.60K | 15:59:59 | ||
Zoetis Inc | 172.77 | 175.76 | 172.52 | -1.62 | -0.93% | 1.27M | 16:00:00 |
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
I feel that this comment is:
Thank You!
Your report has been sent to our moderators for review