Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 100.12 | 100.37 | 98.40 | +1.90 | +1.93% | 1.67M | 11:51:30 | ||
Abbott Labs | 106.89 | 107.02 | 103.40 | +2.62 | +2.51% | 2.97M | 11:51:47 | ||
AbbVie | 169.37 | 170.34 | 167.79 | +0.80 | +0.47% | 1.19M | 11:51:46 | ||
Accenture | 291.02 | 291.81 | 289.00 | -0.72 | -0.25% | 935.40K | 11:51:44 | ||
Adobe | 465.84 | 466.38 | 458.13 | +7.71 | +1.68% | 846.81K | 11:51:50 | ||
ADP | 252.38 | 252.98 | 247.94 | +4.41 | +1.78% | 500.95K | 11:50:22 | ||
Aflac | 88.98 | 89.28 | 88.08 | +0.63 | +0.71% | 322.12K | 11:51:35 | ||
Agilent Technologies | 133.05 | 133.18 | 131.29 | +0.23 | +0.17% | 1.28M | 11:51:49 | ||
AIG | 76.26 | 76.70 | 75.82 | +0.64 | +0.84% | 830.35K | 11:51:47 | ||
Air Products | 279.86 | 279.94 | 268.44 | +10.14 | +3.76% | 784.07K | 11:51:51 | ||
Airbnb | 146.07 | 146.88 | 145.38 | -0.93 | -0.63% | 864.70K | 11:51:42 | ||
Akamai | 90.01 | 90.67 | 89.79 | -0.01 | -0.01% | 265.28K | 11:51:52 | ||
Albemarle | 115.66 | 117.56 | 115.56 | -2.52 | -2.13% | 549.83K | 11:51:49 | ||
Alexandria RE | 115.17 | 115.70 | 112.68 | -1.24 | -1.07% | 342.97K | 11:51:29 | ||
Align | 258.86 | 260.00 | 252.59 | +1.40 | +0.54% | 199.34K | 11:50:42 | ||
Allegion PLC | 116.90 | 117.31 | 115.50 | -0.62 | -0.53% | 87.96K | 11:51:43 | ||
Alliant Energy | 50.21 | 50.36 | 49.97 | -0.34 | -0.67% | 321.52K | 11:50:30 | ||
Allstate | 165.23 | 165.98 | 163.14 | +2.11 | +1.29% | 230.04K | 11:51:15 | ||
Alphabet A | 176.77 | 177.87 | 176.28 | +0.04 | +0.02% | 5.11M | 11:51:50 | ||
Alphabet C | 178.36 | 179.42 | 177.75 | +0.01 | +0.00% | 4.76M | 11:51:43 | ||
Altria | 46.85 | 46.99 | 46.59 | +0.16 | +0.34% | 1.99M | 11:51:49 | ||
Amazon.com | 185.78 | 185.91 | 183.36 | +0.78 | +0.42% | 10.82M | 11:51:49 | ||
Amcor PLC | 10.09 | 10.14 | 10.04 | -0.08 | -0.74% | 1.52M | 11:51:42 | ||
AMD | 167.08 | 169.45 | 165.86 | +0.30 | +0.18% | 22.16M | 11:51:45 | ||
Ameren | 71.59 | 71.78 | 71.26 | -0.51 | -0.71% | 249.08K | 11:51:01 | ||
American Airlines | 11.42 | 11.52 | 11.35 | -0.01 | -0.09% | 9.55M | 11:51:48 | ||
American Electric Power | 88.62 | 89.09 | 87.74 | -0.08 | -0.09% | 500.37K | 11:51:39 | ||
American Express | 232.56 | 234.12 | 231.73 | -0.79 | -0.34% | 714.36K | 11:51:39 | ||
American Tower | 195.00 | 196.48 | 191.75 | -4.49 | -2.25% | 813.38K | 11:51:31 | ||
American Water Works | 128.58 | 129.56 | 128.38 | -2.04 | -1.56% | 177.71K | 11:51:33 | ||
Ameriprise Financial | 426.62 | 430.03 | 426.62 | +1.11 | +0.26% | 74.53K | 11:51:49 | ||
Ametek | 169.78 | 170.46 | 168.22 | +1.09 | +0.65% | 210.32K | 11:51:50 | ||
Amgen | 306.80 | 307.96 | 304.48 | +1.11 | +0.36% | 515.42K | 11:51:37 | ||
Amphenol | 130.85 | 131.61 | 130.58 | -0.01 | -0.01% | 882.74K | 11:51:49 | ||
Analog Devices | 235.71 | 237.61 | 235.25 | -1.70 | -0.72% | 475.35K | 11:51:47 | ||
ANSYS | 326.46 | 327.00 | 323.67 | +1.73 | +0.53% | 82.09K | 11:51:02 | ||
AO Smith | 80.68 | 81.32 | 80.23 | -0.21 | -0.25% | 146.98K | 11:51:37 | ||
Aon | 284.67 | 286.79 | 284.14 | -1.04 | -0.37% | 240.31K | 11:51:03 | ||
APA Corp | 29.05 | 29.36 | 28.70 | -0.19 | -0.63% | 1.28M | 11:51:41 | ||
Apple | 195.84 | 195.97 | 194.14 | +1.37 | +0.70% | 18.74M | 11:51:48 | ||
Applied Materials | 221.48 | 224.55 | 220.78 | -0.27 | -0.12% | 1.20M | 11:51:35 | ||
Aptiv | 81.29 | 81.72 | 80.51 | -0.01 | -0.01% | 821.23K | 11:51:43 | ||
Arch Capital | 100.95 | 101.56 | 100.49 | +0.87 | +0.86% | 161.95K | 11:50:57 | ||
Archer-Daniels-Midland | 60.74 | 61.17 | 60.29 | -0.43 | -0.70% | 767.17K | 11:51:47 | ||
Arista Networks | 299.71 | 301.39 | 295.17 | +3.14 | +1.06% | 480.12K | 11:51:22 | ||
Arthur J Gallagher | 253.09 | 253.86 | 250.62 | +2.05 | +0.82% | 134.54K | 11:50:45 | ||
Assurant | 173.32 | 174.59 | 172.49 | +0.80 | +0.46% | 55.88K | 11:36:13 | ||
AT&T | 18.17 | 18.24 | 17.97 | -0.11 | -0.60% | 13.65M | 11:51:54 | ||
Atmos Energy | 114.78 | 115.51 | 114.47 | -0.67 | -0.58% | 267.47K | 11:51:25 | ||
Autodesk | 216.09 | 216.72 | 215.09 | +0.22 | +0.10% | 809.36K | 11:51:51 | ||
AutoZone | 2,798.15 | 2,801.04 | 2,760.00 | +33.46 | +1.21% | 27.53K | 11:39:28 | ||
AvalonBay | 197.92 | 198.34 | 196.07 | -0.35 | -0.18% | 92.10K | 11:51:41 | ||
Avery Dennison | 227.00 | 227.76 | 226.28 | +0.08 | +0.03% | 38.79K | 11:50:38 | ||
Axon Enterprise | 281.45 | 282.51 | 278.24 | +2.30 | +0.82% | 96.97K | 11:48:53 | ||
Baker Hughes | 31.65 | 31.85 | 31.52 | -0.11 | -0.33% | 1.70M | 11:51:38 | ||
Ball | 68.95 | 69.71 | 68.95 | -0.84 | -1.20% | 240.12K | 11:51:46 | ||
Bank of America | 39.77 | 39.81 | 39.28 | +0.31 | +0.79% | 9.51M | 11:51:46 | ||
Bank of NY Mellon | 60.36 | 60.67 | 59.58 | +0.45 | +0.75% | 982.14K | 11:51:21 | ||
Bath & Body Works | 46.13 | 46.30 | 45.30 | -0.05 | -0.10% | 935.79K | 11:51:51 | ||
Baxter | 33.17 | 33.41 | 32.88 | -0.15 | -0.45% | 1.37M | 11:51:48 | ||
Becton Dickinson | 242.04 | 243.22 | 238.05 | +1.87 | +0.78% | 553.71K | 11:51:40 | ||
Berkshire Hathaway B | 414.32 | 415.54 | 409.85 | +3.24 | +0.79% | 1.03M | 11:51:44 | ||
Best Buy | 87.98 | 89.00 | 87.55 | -0.18 | -0.21% | 617.91K | 11:51:34 | ||
Bio-Rad Labs | 285.92 | 287.69 | 284.74 | -3.08 | -1.07% | 57.58K | 11:51:41 | ||
Bio-Techne | 77.61 | 78.47 | 77.30 | -1.22 | -1.54% | 258.20K | 11:50:44 | ||
Biogen | 227.80 | 230.74 | 226.07 | -4.19 | -1.81% | 279.13K | 11:51:38 | ||
BlackRock | 770.87 | 773.66 | 763.41 | -2.57 | -0.33% | 120.29K | 11:51:32 | ||
Blackstone | 118.15 | 119.08 | 116.00 | -1.02 | -0.86% | 980.04K | 11:51:49 | ||
Boeing | 190.78 | 191.90 | 189.81 | -0.65 | -0.34% | 1.25M | 11:51:49 | ||
Booking | 3,772.55 | 3,795.80 | 3,770.92 | -28.76 | -0.76% | 44.46K | 11:47:16 | ||
BorgWarner | 34.68 | 35.16 | 34.57 | -0.20 | -0.57% | 650.65K | 11:51:49 | ||
Boston Properties | 59.44 | 60.30 | 59.28 | -1.39 | -2.29% | 302.34K | 11:51:31 | ||
Boston Scientific | 77.43 | 77.56 | 76.37 | +1.31 | +1.72% | 2.55M | 11:51:51 | ||
Bristol-Myers Squibb | 41.14 | 41.58 | 40.77 | +0.26 | +0.62% | 5.07M | 11:51:51 | ||
Broadcom | 1,408.41 | 1,418.64 | 1,397.02 | +7.14 | +0.51% | 477.69K | 11:51:39 | ||
Broadridge | 198.81 | 199.16 | 196.24 | +1.11 | +0.56% | 63.14K | 11:51:12 | ||
Brown Forman | 44.17 | 44.49 | 43.50 | +0.46 | +1.06% | 979.03K | 11:51:37 | ||
Brown&Brown | 90.30 | 90.50 | 89.66 | +0.77 | +0.86% | 230.32K | 11:51:09 | ||
Builders FirstSource | 145.13 | 146.35 | 142.65 | -0.51 | -0.35% | 535.24K | 11:51:38 | ||
Bunge | 104.59 | 105.40 | 103.75 | -0.53 | -0.50% | 309.57K | 11:50:31 | ||
Cadence Design | 297.57 | 299.40 | 295.86 | +1.83 | +0.62% | 300.17K | 11:51:39 | ||
Caesars | 36.01 | 36.38 | 35.81 | -0.67 | -1.81% | 893.45K | 11:51:40 | ||
Camden Property | 106.37 | 106.61 | 105.58 | -0.61 | -0.57% | 70.41K | 11:51:38 | ||
Campbell Soup | 43.35 | 43.65 | 43.08 | -0.18 | -0.41% | 875.83K | 11:51:47 | ||
Capital One Financial | 138.10 | 138.12 | 135.29 | +1.73 | +1.26% | 527.25K | 11:51:41 | ||
Cardinal Health | 98.84 | 99.32 | 98.53 | +0.04 | +0.04% | 280.32K | 11:50:48 | ||
CarMax | 68.90 | 69.66 | 68.85 | -1.17 | -1.67% | 579.51K | 11:51:31 | ||
Carnival Corp | 16.58 | 16.67 | 16.41 | -0.05 | -0.27% | 7.10M | 11:51:36 | ||
Carrier Global | 62.44 | 62.85 | 61.43 | -0.04 | -0.06% | 555.97K | 11:51:38 | ||
Catalent Inc | 56.35 | 56.39 | 56.05 | +0.15 | +0.26% | 135.12K | 11:51:32 | ||
Caterpillar | 330.30 | 332.88 | 323.72 | +2.01 | +0.61% | 846.94K | 11:51:41 | ||
Cboe Global | 173.27 | 175.38 | 173.15 | -0.74 | -0.42% | 154.96K | 11:51:25 | ||
CBRE A | 85.40 | 85.80 | 84.24 | -0.60 | -0.70% | 360.03K | 11:51:47 | ||
CDW Corp | 223.16 | 224.31 | 222.61 | +1.35 | +0.61% | 202.21K | 11:49:56 | ||
Celanese | 145.21 | 147.06 | 144.50 | -1.99 | -1.35% | 154.49K | 11:51:49 | ||
Cencora Inc | 236.04 | 238.08 | 235.77 | -0.64 | -0.27% | 206.55K | 11:51:32 | ||
Centene | 69.66 | 70.58 | 69.65 | -0.78 | -1.11% | 410.90K | 11:51:39 | ||
CenterPoint Energy | 30.28 | 30.35 | 29.86 | +0.03 | +0.08% | 1.08M | 11:51:17 | ||
CF Industries | 77.76 | 78.67 | 77.35 | +0.46 | +0.59% | 739.78K | 11:51:31 | ||
CH Robinson | 88.08 | 88.60 | 86.35 | +0.86 | +0.99% | 384.92K | 11:51:31 | ||
Charles River Laboratories | 215.90 | 219.73 | 215.24 | -5.72 | -2.58% | 140.30K | 11:48:41 | ||
Charles Schwab | 74.50 | 74.87 | 73.74 | +0.25 | +0.34% | 1.58M | 11:51:41 | ||
Charter Communications | 279.62 | 280.63 | 275.78 | +0.26 | +0.09% | 216.52K | 11:49:28 | ||
Chevron | 156.46 | 157.69 | 155.13 | +0.53 | +0.34% | 1.92M | 11:51:48 | ||
Chipotle Mexican Grill | 3,204.29 | 3,239.99 | 3,204.29 | -7.37 | -0.23% | 75.21K | 11:44:41 | ||
Chubb | 267.99 | 269.75 | 265.76 | +4.24 | +1.61% | 588.59K | 11:49:20 | ||
Church&Dwight | 108.07 | 108.58 | 107.75 | +0.16 | +0.15% | 142.92K | 11:50:37 | ||
Cigna | 337.26 | 341.40 | 336.92 | -0.65 | -0.19% | 276.41K | 11:51:44 | ||
Cincinnati Financial | 116.18 | 116.70 | 114.91 | +1.27 | +1.11% | 69.83K | 11:45:48 | ||
Cintas | 684.36 | 686.48 | 681.48 | +2.21 | +0.32% | 46.63K | 11:51:41 | ||
Cisco | 46.21 | 46.29 | 45.88 | -0.03 | -0.05% | 4.31M | 11:51:46 | ||
Citigroup | 62.29 | 62.58 | 61.58 | +0.35 | +0.57% | 2.19M | 11:51:49 | ||
Citizens Financial Group Inc | 34.12 | 34.41 | 33.64 | +0.06 | +0.18% | 1.02M | 11:51:40 | ||
Clorox | 133.80 | 134.00 | 132.24 | +1.36 | +1.03% | 315.87K | 11:51:30 | ||
CME Group | 201.34 | 201.79 | 200.14 | +1.00 | +0.50% | 393.80K | 11:51:45 | ||
CMS Energy | 60.86 | 61.04 | 60.60 | -0.50 | -0.81% | 357.80K | 11:50:40 | ||
Coca-Cola | 64.15 | 64.22 | 63.86 | 0.00 | 0.00% | 3.15M | 11:51:51 | ||
Cognizant A | 66.43 | 66.75 | 65.90 | +0.12 | +0.17% | 382.39K | 11:51:36 | ||
Colgate-Palmolive | 94.27 | 94.57 | 93.82 | +0.28 | +0.30% | 534.72K | 11:51:42 | ||
Comcast | 39.15 | 39.35 | 38.91 | +0.08 | +0.20% | 4.29M | 11:51:50 | ||
Comerica | 48.43 | 48.75 | 47.78 | -0.07 | -0.14% | 340.29K | 11:51:46 | ||
Conagra Brands | 29.56 | 29.71 | 29.41 | +0.02 | +0.05% | 695.80K | 11:49:58 | ||
ConocoPhillips | 111.92 | 112.79 | 111.15 | -0.28 | -0.25% | 1.21M | 11:51:47 | ||
Consolidated Edison | 91.90 | 92.05 | 90.99 | +0.01 | +0.01% | 217.50K | 11:51:32 | ||
Constellation Brands A | 251.17 | 252.58 | 248.91 | +1.06 | +0.42% | 279.60K | 11:51:20 | ||
Constellation Energy | 200.45 | 204.00 | 198.90 | -2.15 | -1.06% | 1.40M | 11:51:21 | ||
Cooper | 95.17 | 95.49 | 94.29 | -0.08 | -0.08% | 169.51K | 11:51:37 | ||
Copart | 53.90 | 54.00 | 53.16 | +0.43 | +0.80% | 689.59K | 11:51:45 | ||
Corning | 36.96 | 37.29 | 36.91 | -0.45 | -1.19% | 902.26K | 11:51:50 | ||
Corpay | 260.00 | 262.36 | 259.56 | -1.50 | -0.57% | 42.18K | 11:50:12 | ||
Corteva | 54.02 | 54.67 | 53.82 | -0.90 | -1.64% | 666.87K | 11:51:49 | ||
CoStar | 76.61 | 76.63 | 75.45 | -0.44 | -0.57% | 769.53K | 11:51:14 | ||
Costco | 847.09 | 850.38 | 842.29 | +4.45 | +0.53% | 628.52K | 11:51:39 | ||
Coterra Energy | 27.63 | 27.77 | 27.40 | -0.03 | -0.11% | 1.23M | 11:51:49 | ||
Crown Castle | 100.52 | 101.29 | 99.26 | -1.12 | -1.10% | 640.45K | 11:51:42 | ||
CSX | 33.12 | 33.25 | 32.66 | +0.13 | +0.39% | 2.59M | 11:51:50 | ||
Cummins | 273.01 | 274.90 | 270.54 | -1.22 | -0.44% | 147.32K | 11:51:47 | ||
CVS Health Corp | 61.36 | 61.50 | 60.56 | +0.42 | +0.69% | 3.63M | 11:51:52 | ||
Danaher | 266.69 | 267.73 | 265.28 | -1.28 | -0.48% | 1.24M | 11:51:52 | ||
Darden Restaurants | 149.69 | 150.50 | 149.51 | -0.42 | -0.28% | 245.34K | 11:51:31 | ||
DaVita | 143.92 | 145.41 | 143.41 | +0.08 | +0.06% | 141.47K | 11:51:47 | ||
Dayforce | 52.14 | 52.89 | 50.93 | +0.48 | +0.93% | 747.17K | 11:51:47 | ||
Deckers Outdoor | 1,037.09 | 1,056.18 | 1,035.27 | -28.34 | -2.66% | 94.22K | 11:47:56 | ||
Deere&Company | 370.90 | 373.01 | 366.66 | -0.37 | -0.10% | 329.17K | 11:51:39 | ||
Delta Air Lines | 50.43 | 50.70 | 49.98 | 0.00 | 0.00% | 977.17K | 11:51:04 | ||
Dentsply | 27.89 | 27.93 | 27.48 | +0.11 | +0.40% | 269.35K | 11:51:43 | ||
Devon Energy | 46.73 | 47.17 | 46.25 | -0.03 | -0.06% | 1.64M | 11:51:45 | ||
DexCom | 115.24 | 115.88 | 114.24 | -0.06 | -0.05% | 991.51K | 11:51:49 | ||
Diamondback | 190.16 | 191.60 | 189.79 | -0.88 | -0.46% | 214.69K | 11:51:50 | ||
Digital | 146.65 | 146.74 | 144.76 | -0.47 | -0.32% | 202.82K | 11:51:45 | ||
Discover | 123.75 | 123.84 | 121.84 | +0.99 | +0.81% | 255.97K | 11:51:45 | ||
Dollar General | 128.49 | 130.21 | 127.92 | -1.04 | -0.80% | 481.41K | 11:51:39 | ||
Dollar Tree | 112.08 | 112.71 | 111.16 | -0.29 | -0.26% | 625.97K | 11:51:48 | ||
Dominion Energy | 51.92 | 51.95 | 51.38 | -0.35 | -0.68% | 1.32M | 11:51:39 | ||
Domino’s Pizza Inc | 516.59 | 517.73 | 510.67 | +2.90 | +0.56% | 72.43K | 11:51:38 | ||
Dover | 177.17 | 178.49 | 176.87 | -0.86 | -0.48% | 266.96K | 11:50:37 | ||
Dow | 55.78 | 56.28 | 55.26 | +0.10 | +0.18% | 1.15M | 11:51:39 | ||
DR Horton | 140.71 | 140.94 | 138.08 | -2.99 | -2.08% | 1.08M | 11:51:33 | ||
DTE Energy | 112.76 | 113.14 | 112.08 | -0.79 | -0.69% | 171.76K | 11:50:29 | ||
Duke Energy | 102.84 | 103.02 | 101.73 | -0.02 | -0.02% | 476.72K | 11:51:53 | ||
DuPont De Nemours | 79.96 | 80.29 | 79.22 | -0.30 | -0.37% | 611.16K | 11:51:48 | ||
Eastman Chemical | 102.17 | 102.46 | 100.60 | +1.16 | +1.15% | 380.37K | 11:51:31 | ||
Eaton | 314.51 | 317.50 | 310.78 | +1.05 | +0.33% | 732.80K | 11:51:33 | ||
eBay | 53.51 | 53.75 | 53.21 | +0.12 | +0.22% | 1.37M | 11:51:50 | ||
Ecolab | 238.91 | 239.75 | 238.31 | -1.61 | -0.67% | 215.85K | 11:51:49 | ||
Edison | 74.15 | 74.61 | 73.55 | -0.35 | -0.47% | 282.68K | 11:51:52 | ||
Edwards Lifesciences | 88.01 | 88.15 | 86.65 | +0.33 | +0.38% | 555.49K | 11:51:39 | ||
Electronic Arts | 138.72 | 139.04 | 137.43 | +1.32 | +0.96% | 617.16K | 11:51:07 | ||
Elevance Health | 540.16 | 545.90 | 540.11 | -0.89 | -0.16% | 185.04K | 11:51:32 | ||
Eli Lilly | 847.77 | 856.81 | 837.01 | +10.48 | +1.25% | 968.94K | 11:51:47 | ||
Emerson | 106.69 | 108.09 | 105.87 | +0.72 | +0.68% | 1.12M | 11:51:45 | ||
Enphase | 127.34 | 130.38 | 126.10 | -4.96 | -3.75% | 1.56M | 11:51:51 | ||
Entergy | 109.24 | 109.91 | 108.57 | -0.62 | -0.56% | 462.81K | 11:51:40 | ||
EOG Resources | 120.96 | 122.08 | 120.50 | -0.25 | -0.21% | 643.10K | 11:51:47 | ||
EPAM Systems | 175.33 | 176.18 | 174.63 | +0.12 | +0.07% | 76.18K | 11:49:56 | ||
EQT | 40.53 | 40.81 | 40.04 | -0.14 | -0.33% | 755.81K | 11:51:16 | ||
Equifax | 233.19 | 237.47 | 231.29 | -5.83 | -2.44% | 256.92K | 11:48:53 | ||
Equinix | 756.73 | 756.73 | 747.00 | -6.10 | -0.80% | 114.90K | 11:50:22 | ||
Equity Residential | 65.01 | 65.07 | 64.32 | -0.26 | -0.40% | 455.80K | 11:51:24 | ||
Essex Property | 267.88 | 268.72 | 265.81 | -0.44 | -0.16% | 53.94K | 11:48:49 | ||
Estee Lauder | 121.39 | 122.29 | 121.10 | -2.12 | -1.72% | 612.85K | 11:51:52 | ||
Etsy Inc | 66.12 | 66.28 | 65.29 | -0.10 | -0.15% | 616.78K | 11:51:15 | ||
Everest | 383.46 | 386.53 | 382.40 | +3.80 | +1.00% | 27.82K | 11:49:31 | ||
Evergy | 53.13 | 53.33 | 52.76 | -0.28 | -0.52% | 210.79K | 11:50:29 | ||
Eversource Energy | 59.00 | 59.04 | 58.26 | +0.17 | +0.29% | 378.78K | 11:51:46 | ||
Exelon | 36.35 | 36.51 | 36.14 | -0.17 | -0.45% | 612.72K | 11:51:51 | ||
Expedia | 122.13 | 122.13 | 119.67 | +1.82 | +1.51% | 702.33K | 11:51:35 | ||
Expeditors Washington | 125.36 | 125.77 | 124.66 | -0.16 | -0.13% | 295.87K | 11:51:33 | ||
Extra Space Storage | 149.29 | 149.36 | 145.75 | +0.81 | +0.54% | 349.18K | 11:51:32 | ||
Exxon Mobil | 113.56 | 114.90 | 112.67 | -0.41 | -0.36% | 4.98M | 11:51:45 | ||
F5 Networks | 166.17 | 166.43 | 164.45 | +0.40 | +0.24% | 70.59K | 11:51:36 | ||
FactSet Research | 408.59 | 411.69 | 407.18 | -1.51 | -0.37% | 51.42K | 11:51:26 | ||
Fair Isaac | 1,315.68 | 1,332.52 | 1,307.12 | -14.20 | -1.07% | 34.28K | 11:48:58 | ||
Fastenal | 64.33 | 64.36 | 63.80 | +0.32 | +0.50% | 498.30K | 11:51:38 | ||
Federal Realty | 101.06 | 101.20 | 100.54 | -0.98 | -0.96% | 101.67K | 11:50:43 | ||
FedEx | 250.60 | 251.37 | 248.02 | +0.33 | +0.13% | 345.11K | 11:51:33 | ||
Fidelity National Info | 76.82 | 77.18 | 75.83 | +0.45 | +0.58% | 782.47K | 11:51:50 | ||
Fifth Third | 36.05 | 36.28 | 35.65 | -0.06 | -0.17% | 1.21M | 11:51:35 | ||
First Solar | 270.35 | 279.95 | 265.65 | -3.10 | -1.13% | 1.12M | 11:51:39 | ||
FirstEnergy | 39.06 | 39.19 | 38.72 | -0.05 | -0.12% | 400.99K | 11:51:37 | ||
Fiserv | 151.21 | 152.18 | 150.42 | +0.65 | +0.43% | 461.06K | 11:51:42 | ||
FMC | 57.39 | 58.68 | 57.08 | -1.29 | -2.21% | 469.84K | 11:51:49 | ||
Ford Motor | 12.04 | 12.08 | 11.95 | -0.04 | -0.29% | 12.90M | 11:51:47 | ||
Fortinet | 59.86 | 59.89 | 59.01 | +0.11 | +0.18% | 713.90K | 11:51:32 | ||
Fortive | 72.92 | 73.21 | 72.52 | -0.33 | -0.45% | 163.33K | 11:50:08 | ||
Fox Corp A | 34.49 | 34.63 | 34.06 | +0.14 | +0.39% | 632.83K | 11:51:52 | ||
Fox Corp B | 32.10 | 32.23 | 31.76 | +0.12 | +0.38% | 91.10K | 11:51:02 | ||
Franklin Resources | 22.86 | 23.07 | 22.82 | -0.36 | -1.53% | 353.43K | 11:51:56 | ||
Freeport-McMoran | 49.21 | 49.80 | 49.11 | -2.05 | -3.99% | 4.54M | 11:51:40 | ||
Garmin | 163.57 | 164.59 | 163.05 | -0.34 | -0.20% | 75.33K | 11:50:53 | ||
Gartner | 436.00 | 436.73 | 430.17 | +3.80 | +0.88% | 65.33K | 11:51:38 | ||
GE HealthCare | 76.79 | 77.02 | 75.91 | -0.21 | -0.27% | 601.52K | 11:51:38 | ||
Gen Digital | 24.41 | 24.52 | 23.86 | -1.03 | -4.05% | 2.35M | 11:51:46 | ||
Generac | 138.73 | 140.91 | 137.82 | -1.31 | -0.93% | 158.10K | 11:50:25 | ||
General Dynamics | 299.26 | 300.15 | 297.87 | +0.99 | +0.33% | 199.29K | 11:49:10 | ||
General Electric | 161.60 | 163.80 | 160.47 | +0.98 | +0.61% | 1.09M | 11:51:40 | ||
General Mills | 67.48 | 68.03 | 67.26 | +0.09 | +0.13% | 633.64K | 11:51:46 | ||
General Motors | 45.84 | 46.08 | 45.20 | +0.35 | +0.76% | 3.81M | 11:51:40 | ||
Genuine Parts | 144.69 | 144.72 | 142.60 | +1.08 | +0.75% | 152.16K | 11:51:31 | ||
Gilead | 64.59 | 64.89 | 63.56 | +0.74 | +1.16% | 1.66M | 11:51:52 | ||
Global Payments | 98.80 | 99.12 | 96.81 | +1.04 | +1.06% | 714.57K | 11:51:49 | ||
Globe Life | 81.14 | 81.80 | 79.78 | -0.10 | -0.12% | 261.14K | 11:50:49 | ||
Goldman Sachs | 457.59 | 461.11 | 454.50 | -0.51 | -0.11% | 470.30K | 11:51:49 | ||
Halliburton | 34.18 | 34.36 | 33.46 | +0.36 | +1.06% | 2.48M | 11:51:40 | ||
Hartford | 100.72 | 101.51 | 100.04 | +0.96 | +0.96% | 240.39K | 11:51:50 | ||
Hasbro | 58.35 | 58.88 | 58.02 | -0.04 | -0.07% | 266.61K | 11:51:10 | ||
HCA | 335.28 | 335.72 | 332.78 | -1.54 | -0.46% | 210.54K | 11:51:10 | ||
Healthpeak Properties | 19.30 | 19.32 | 19.05 | -0.24 | -1.20% | 631.15K | 11:51:29 | ||
Henry Schein | 68.50 | 68.82 | 68.32 | -0.10 | -0.15% | 207.52K | 11:51:48 | ||
Hershey Co | 197.80 | 198.64 | 196.48 | +0.48 | +0.24% | 183.74K | 11:51:10 | ||
Hess | 147.98 | 149.40 | 146.91 | -0.01 | 0.00% | 359.81K | 11:51:31 | ||
Hewlett Packard | 19.85 | 19.93 | 19.71 | +0.26 | +1.35% | 5.69M | 11:51:46 | ||
Hilton Worldwide | 200.72 | 201.75 | 200.29 | -0.46 | -0.23% | 260.52K | 11:51:42 | ||
Hologic | 74.88 | 74.99 | 74.00 | +0.10 | +0.13% | 343.35K | 11:51:32 | ||
Home Depot | 327.01 | 328.20 | 323.93 | -4.09 | -1.24% | 983.96K | 11:51:38 | ||
Honeywell | 210.65 | 210.89 | 207.66 | +2.20 | +1.06% | 738.75K | 11:51:31 | ||
Hormel Foods | 30.88 | 31.10 | 30.70 | -0.01 | -0.02% | 400.39K | 11:51:30 | ||
Host Hotels Resorts | 17.77 | 17.84 | 17.69 | -0.21 | -1.14% | 2.42M | 11:51:44 | ||
Howmet | 83.81 | 84.66 | 83.34 | +0.54 | +0.65% | 606.53K | 11:51:37 | ||
HP Inc | 36.36 | 36.79 | 36.04 | +0.18 | +0.50% | 3.12M | 11:51:47 | ||
Hubbell | 369.88 | 373.32 | 363.81 | +3.94 | +1.08% | 183.09K | 11:50:23 | ||
Humana | 351.05 | 355.90 | 350.51 | -4.39 | -1.23% | 336.30K | 11:50:39 | ||
Huntington Bancshares | 13.41 | 13.50 | 13.25 | +0.04 | +0.26% | 2.65M | 11:51:49 | ||
Huntington Ingalls Industries | 249.40 | 250.48 | 248.59 | -1.23 | -0.49% | 41.86K | 11:36:35 | ||
IBM | 170.12 | 170.35 | 168.06 | +1.92 | +1.14% | 1.09M | 11:51:31 | ||
ICE | 134.32 | 134.80 | 133.56 | -0.55 | -0.40% | 833.30K | 11:51:44 | ||
IDEX | 203.08 | 205.16 | 201.12 | -0.33 | -0.16% | 58.57K | 11:50:15 | ||
IDEXX Labs | 498.00 | 498.48 | 493.20 | +0.16 | +0.03% | 54.99K | 11:45:35 | ||
IFF | 97.88 | 98.93 | 97.26 | -0.02 | -0.02% | 428.09K | 11:51:39 | ||
Illinois Tool Works | 241.24 | 241.92 | 239.67 | +0.27 | +0.11% | 210.31K | 11:51:32 | ||
Illumina | 113.86 | 119.00 | 111.16 | -0.86 | -0.75% | 1.01M | 11:51:49 | ||
Incyte | 58.78 | 59.00 | 58.02 | +0.37 | +0.62% | 2.22M | 11:51:37 | ||
Ingersoll Rand | 89.47 | 89.84 | 87.62 | +1.09 | +1.23% | 613.88K | 11:51:41 | ||
Insulet | 193.85 | 194.38 | 189.52 | +1.43 | +0.74% | 148.83K | 11:50:20 | ||
Intel | 30.57 | 30.72 | 30.21 | +0.15 | +0.48% | 9.56M | 11:51:53 | ||
International Paper | 44.82 | 44.89 | 43.90 | +0.39 | +0.88% | 1.18M | 11:51:54 | ||
Intuit | 572.40 | 574.34 | 566.46 | -0.26 | -0.04% | 323.26K | 11:51:46 | ||
Intuitive Surgical | 419.84 | 420.55 | 416.96 | +1.69 | +0.40% | 357.04K | 11:51:49 | ||
Invesco | 15.09 | 15.22 | 15.00 | -0.18 | -1.15% | 984.08K | 11:51:43 | ||
Invitation Homes | 35.11 | 35.13 | 34.40 | +0.25 | +0.72% | 450.64K | 11:51:27 | ||
IPG | 30.76 | 30.90 | 30.56 | +0.01 | +0.03% | 360.76K | 11:51:34 | ||
IQVIA Holdings | 219.00 | 220.23 | 215.72 | -1.49 | -0.68% | 412.44K | 11:51:21 | ||
Iron Mountain | 85.19 | 85.19 | 83.58 | +0.35 | +0.41% | 422.34K | 11:51:18 | ||
J&J | 147.87 | 148.30 | 146.35 | +1.45 | +0.99% | 1.53M | 11:51:50 | ||
Jabil Circuit | 113.26 | 114.25 | 113.10 | -1.06 | -0.93% | 173.05K | 11:51:44 | ||
Jack Henry&Associates | 164.78 | 165.44 | 163.44 | +0.23 | +0.14% | 50.20K | 11:49:44 | ||
Jacobs Engineering | 139.73 | 140.53 | 138.18 | +1.43 | +1.03% | 145.81K | 11:51:55 | ||
JB Hunt | 160.60 | 161.91 | 157.87 | +1.60 | +1.00% | 133.23K | 11:51:39 | ||
JM Smucker | 116.16 | 117.56 | 114.88 | +0.79 | +0.68% | 409.79K | 11:50:45 | ||
Johnson Controls | 70.12 | 70.36 | 68.78 | +0.54 | +0.78% | 1.28M | 11:51:36 | ||
JPMorgan | 200.26 | 200.38 | 197.01 | +3.35 | +1.70% | 2.47M | 11:51:42 | ||
Juniper | 35.37 | 35.49 | 35.30 | -0.09 | -0.25% | 156.65K | 11:50:37 | ||
Kellanova | 60.04 | 60.36 | 59.76 | -0.05 | -0.08% | 363.61K | 11:51:41 | ||
Kenvue | 18.58 | 18.76 | 18.58 | -0.05 | -0.27% | 3.96M | 11:51:44 | ||
Keurig Dr Pepper | 34.74 | 34.85 | 34.41 | +0.23 | +0.67% | 1.45M | 11:51:49 | ||
KeyCorp | 13.95 | 14.03 | 13.79 | +0.02 | +0.14% | 2.66M | 11:51:51 | ||
Keysight Technologies | 136.03 | 136.46 | 134.62 | +0.03 | +0.02% | 172.95K | 11:51:52 | ||
Kimberly-Clark | 135.93 | 136.26 | 135.43 | +0.16 | +0.11% | 464.50K | 11:51:52 | ||
Kimco Realty | 18.74 | 18.85 | 18.66 | -0.27 | -1.42% | 588.25K | 11:51:50 | ||
Kinder Morgan | 19.69 | 19.76 | 19.58 | -0.12 | -0.58% | 2.97M | 11:51:55 | ||
KLA Corp | 772.44 | 787.91 | 770.04 | -6.82 | -0.88% | 166.72K | 11:49:01 | ||
Kraft Heinz | 34.41 | 34.86 | 34.41 | -0.16 | -0.46% | 3.67M | 11:51:55 | ||
Kroger | 51.89 | 52.07 | 51.78 | -0.07 | -0.13% | 627.32K | 11:51:52 | ||
L3Harris Technologies | 223.13 | 223.92 | 221.27 | +1.09 | +0.49% | 154.25K | 11:51:44 | ||
Labcorp Holdings | 198.19 | 199.19 | 197.75 | -0.23 | -0.11% | 68.85K | 11:46:37 | ||
Lam Research | 963.04 | 972.26 | 960.20 | +0.85 | +0.09% | 132.16K | 11:50:53 | ||
Lamb Weston Holdings | 85.42 | 86.22 | 85.08 | -0.64 | -0.74% | 251.37K | 11:51:41 | ||
Las Vegas Sands | 45.06 | 45.11 | 42.99 | +1.40 | +3.21% | 3.30M | 11:51:45 | ||
Leidos | 145.08 | 145.77 | 144.04 | +0.84 | +0.58% | 108.73K | 11:51:38 | ||
Lennar | 153.39 | 156.35 | 152.00 | -2.73 | -1.75% | 669.02K | 11:51:38 | ||
Linde PLC | 436.67 | 438.18 | 431.59 | +2.82 | +0.65% | 433.08K | 11:51:32 | ||
Live Nation Entertainment | 91.29 | 92.18 | 91.16 | -0.96 | -1.04% | 605.37K | 11:51:17 | ||
LKQ | 42.10 | 42.25 | 41.78 | -0.04 | -0.09% | 151.57K | 11:51:10 | ||
Lockheed Martin | 473.28 | 474.00 | 468.62 | +4.66 | +0.99% | 266.48K | 11:51:38 | ||
Loews | 75.22 | 75.64 | 74.74 | +0.22 | +0.29% | 73.63K | 11:50:29 | ||
Lowe’s | 217.10 | 217.65 | 214.75 | -1.35 | -0.62% | 482.09K | 11:51:47 | ||
Lululemon Athletica | 325.00 | 329.73 | 316.26 | +1.97 | +0.61% | 1.85M | 11:51:51 | ||
LyondellBasell Industries | 96.13 | 96.77 | 94.67 | +0.89 | +0.94% | 453.16K | 11:51:06 | ||
M&T Bank | 146.34 | 147.09 | 144.00 | +1.03 | +0.71% | 68.15K | 11:51:46 | ||
Marathon Oil | 27.91 | 28.12 | 27.64 | +0.03 | +0.11% | 2.00M | 11:51:45 | ||
Marathon Petroleum | 176.46 | 178.17 | 174.25 | +0.73 | +0.42% | 588.19K | 11:51:32 | ||
MarketAxesss | 198.57 | 205.49 | 198.02 | -7.40 | -3.59% | 116.90K | 11:50:32 | ||
Marriott Int | 230.80 | 232.89 | 230.25 | -1.23 | -0.53% | 737.81K | 11:51:38 | ||
Marsh McLennan | 210.17 | 210.67 | 209.44 | +1.91 | +0.92% | 239.32K | 11:49:31 | ||
Martin Marietta Materials | 550.26 | 555.64 | 549.20 | -1.02 | -0.19% | 71.31K | 11:51:38 | ||
Masco | 65.66 | 66.41 | 65.60 | -1.47 | -2.18% | 590.64K | 11:51:38 | ||
Mastercard | 450.23 | 453.00 | 447.26 | +1.55 | +0.35% | 613.02K | 11:51:41 | ||
Match Group | 32.22 | 32.57 | 32.09 | -0.48 | -1.47% | 877.13K | 11:51:37 | ||
McCormick&Co | 68.99 | 69.30 | 68.57 | -0.23 | -0.33% | 306.75K | 11:51:32 | ||
McDonald’s | 258.94 | 261.40 | 258.93 | -1.78 | -0.68% | 642.88K | 11:51:32 | ||
McKesson | 588.52 | 591.80 | 587.20 | +2.41 | +0.41% | 122.42K | 11:51:25 | ||
Medtronic | 83.82 | 84.22 | 82.16 | +1.48 | +1.80% | 2.11M | 11:51:43 | ||
Merck&Co | 130.65 | 131.36 | 130.21 | +0.13 | +0.10% | 1.19M | 11:51:39 | ||
Meta Platforms | 496.54 | 498.00 | 490.17 | +2.78 | +0.56% | 4.07M | 11:51:41 | ||
MetLife | 70.38 | 70.71 | 69.88 | +0.34 | +0.49% | 478.07K | 11:51:51 | ||
Mettler-Toledo | 1,424.09 | 1,434.44 | 1,416.66 | -13.94 | -0.97% | 35.00K | 11:43:41 | ||
MGM | 40.25 | 40.44 | 39.66 | +0.16 | +0.40% | 977.67K | 11:51:41 | ||
Microchip | 93.09 | 93.79 | 92.56 | -0.27 | -0.29% | 1.14M | 11:51:52 | ||
Micron | 131.56 | 131.75 | 129.62 | +1.49 | +1.15% | 5.18M | 11:51:52 | ||
Microsoft | 425.16 | 426.20 | 423.67 | +0.64 | +0.15% | 3.95M | 11:51:42 | ||
Mid-America Apartment | 136.56 | 136.87 | 135.70 | -0.53 | -0.39% | 83.43K | 11:50:58 | ||
Moderna | 153.49 | 153.56 | 149.85 | -1.20 | -0.78% | 1.03M | 11:51:53 | ||
Mohawk Industries | 113.99 | 114.97 | 113.22 | -1.98 | -1.71% | 140.17K | 11:51:39 | ||
Molina Healthcare | 313.99 | 316.51 | 311.85 | +0.59 | +0.19% | 151.94K | 11:51:38 | ||
Molson Coors Brewing B | 52.47 | 52.94 | 52.17 | +0.05 | +0.10% | 507.49K | 11:51:49 | ||
Mondelez | 68.25 | 68.39 | 67.65 | +0.06 | +0.09% | 1.22M | 11:51:37 | ||
Monolithic | 750.20 | 758.95 | 745.31 | -8.41 | -1.11% | 63.47K | 11:51:10 | ||
Monster Beverage | 52.13 | 52.58 | 52.02 | -0.32 | -0.61% | 3.38M | 11:51:46 | ||
Moody’s | 405.55 | 406.08 | 402.08 | -1.27 | -0.31% | 118.31K | 11:51:49 | ||
Morgan Stanley | 97.08 | 97.68 | 95.95 | +0.23 | +0.24% | 891.09K | 11:51:49 | ||
Mosaic | 28.53 | 29.00 | 28.43 | -0.54 | -1.84% | 710.61K | 11:51:44 | ||
Motorola | 372.11 | 373.68 | 369.91 | +1.64 | +0.44% | 83.18K | 11:49:51 | ||
MSCI | 493.02 | 496.05 | 490.52 | -0.07 | -0.01% | 97.73K | 11:50:25 | ||
Nasdaq Inc | 59.26 | 59.34 | 58.61 | 0.00 | 0.00% | 457.76K | 11:51:42 | ||
NetApp | 120.27 | 121.53 | 120.01 | -1.20 | -0.99% | 366.14K | 11:51:38 | ||
Netflix | 646.49 | 650.40 | 642.68 | -2.03 | -0.31% | 545.33K | 11:51:48 | ||
Newmont Goldcorp | 40.72 | 41.24 | 40.49 | -1.78 | -4.18% | 3.57M | 11:51:51 | ||
News Corp | 27.83 | 28.19 | 27.81 | -0.49 | -1.71% | 110.83K | 11:50:28 | ||
News Corp A | 27.24 | 27.59 | 27.22 | -0.47 | -1.70% | 773.03K | 11:51:25 | ||
NextEra Energy | 76.86 | 76.99 | 75.01 | +0.16 | +0.21% | 2.79M | 11:51:50 | ||
Nike | 97.63 | 97.88 | 95.30 | +1.91 | +2.00% | 3.85M | 11:51:41 | ||
NiSource | 28.22 | 28.43 | 28.14 | -0.32 | -1.12% | 829.81K | 11:51:46 | ||
Nordson | 225.06 | 226.35 | 224.62 | -1.45 | -0.64% | 34.74K | 11:50:26 | ||
Norfolk Southern | 226.00 | 226.60 | 222.64 | +1.30 | +0.58% | 134.09K | 11:51:32 | ||
Northern Trust | 82.29 | 82.77 | 81.42 | +0.28 | +0.34% | 254.69K | 11:51:38 | ||
Northrop Grumman | 443.65 | 445.84 | 442.32 | -1.13 | -0.25% | 252.70K | 11:51:38 | ||
Norwegian Cruise Line | 17.86 | 18.10 | 17.75 | -0.31 | -1.71% | 3.65M | 11:51:39 | ||
NRG | 77.97 | 79.25 | 77.33 | +0.14 | +0.17% | 1.17M | 11:51:35 | ||
Nucor | 161.09 | 163.88 | 160.55 | -2.25 | -1.38% | 444.31K | 11:51:17 | ||
NVIDIA | 1,192.98 | 1,198.40 | 1,180.23 | -17.00 | -1.40% | 17.32M | 11:51:50 | ||
NVR | 7,556.5 | 7,573.0 | 7,480.4 | -33.9 | -0.45% | 5.26K | 11:42:31 | ||
NXP | 274.19 | 277.00 | 272.19 | +2.18 | +0.80% | 406.99K | 11:51:38 | ||
Occidental | 59.82 | 60.27 | 59.48 | -0.26 | -0.43% | 2.46M | 11:51:42 | ||
Old Dominion Freight Line | 168.46 | 169.57 | 165.89 | -1.38 | -0.81% | 527.60K | 11:51:55 | ||
Omnicom | 91.13 | 92.00 | 90.19 | +0.17 | +0.19% | 234.37K | 11:51:46 | ||
ON Semiconductor | 71.66 | 72.56 | 71.38 | -0.79 | -1.09% | 751.49K | 11:51:39 | ||
ONEOK | 78.61 | 79.07 | 77.80 | -0.34 | -0.43% | 518.12K | 11:51:31 | ||
Oracle | 123.96 | 124.72 | 123.27 | +0.47 | +0.38% | 2.19M | 11:51:51 | ||
Otis Worldwide | 99.65 | 100.03 | 98.95 | +0.24 | +0.24% | 474.49K | 11:51:48 | ||
O’Reilly Automotive | 981.88 | 988.18 | 978.66 | -0.54 | -0.06% | 89.54K | 11:47:03 | ||
P&G | 168.21 | 168.97 | 168.02 | -0.26 | -0.15% | 1.34M | 11:51:55 | ||
PACCAR | 108.21 | 108.91 | 108.01 | -0.89 | -0.82% | 399.51K | 11:51:46 | ||
Packaging America | 183.80 | 183.92 | 181.44 | +0.71 | +0.39% | 62.96K | 11:49:44 | ||
Palo Alto Networks | 300.30 | 301.12 | 295.19 | +4.37 | +1.48% | 829.71K | 11:51:44 | ||
Paramount Global B | 12.11 | 12.20 | 11.90 | +0.14 | +1.13% | 4.04M | 11:51:25 | ||
Parker-Hannifin | 517.29 | 519.69 | 512.00 | +2.07 | +0.40% | 135.05K | 11:51:37 | ||
Paychex | 123.24 | 124.16 | 121.30 | +1.41 | +1.15% | 452.24K | 11:50:14 | ||
Paycom Soft | 146.63 | 147.60 | 142.81 | +1.38 | +0.95% | 279.14K | 11:51:07 | ||
PayPal | 67.57 | 67.64 | 66.20 | +0.55 | +0.82% | 4.04M | 11:51:42 | ||
Pentair | 77.59 | 78.29 | 77.12 | -0.76 | -0.97% | 284.88K | 11:51:47 | ||
PepsiCo | 171.86 | 172.51 | 171.50 | +0.02 | +0.01% | 876.85K | 11:51:53 | ||
Pfizer | 28.89 | 29.05 | 28.66 | +0.09 | +0.30% | 7.73M | 11:51:49 | ||
PG E | 18.16 | 18.22 | 18.05 | -0.05 | -0.27% | 1.77M | 11:51:49 | ||
Philip Morris | 104.17 | 104.35 | 103.67 | -0.08 | -0.07% | 487.30K | 11:51:00 | ||
Phillips 66 | 138.35 | 139.36 | 136.62 | -0.02 | -0.01% | 379.79K | 11:51:34 | ||
Pinnacle West | 76.04 | 76.57 | 75.82 | -0.52 | -0.67% | 245.43K | 11:50:18 | ||
PNC Financial | 155.86 | 156.70 | 153.75 | +0.89 | +0.57% | 138.71K | 11:51:50 | ||
Pool | 341.94 | 344.66 | 339.89 | -5.04 | -1.45% | 112.08K | 11:49:00 | ||
PPG Industries | 128.42 | 129.50 | 128.04 | -2.20 | -1.68% | 491.24K | 11:51:51 | ||
PPL | 28.62 | 28.69 | 28.32 | -0.09 | -0.30% | 1.16M | 11:51:11 | ||
Principal Financial | 79.78 | 80.32 | 79.09 | +0.40 | +0.50% | 388.55K | 11:49:59 | ||
Progressive | 214.52 | 216.47 | 213.93 | +1.33 | +0.62% | 649.93K | 11:51:40 | ||
Prologis | 109.64 | 109.74 | 107.83 | -0.37 | -0.34% | 884.02K | 11:51:38 | ||
Prudential Financial | 118.00 | 118.68 | 116.87 | +0.79 | +0.67% | 218.33K | 11:51:37 | ||
PTC | 174.19 | 175.96 | 173.60 | -0.42 | -0.24% | 83.18K | 11:49:01 | ||
Public Service Enterprise | 73.26 | 73.55 | 72.57 | -0.58 | -0.78% | 538.32K | 11:51:54 | ||
Public Storage | 275.14 | 275.27 | 269.55 | -1.00 | -0.36% | 244.88K | 11:51:12 | ||
PulteGroup | 111.16 | 111.45 | 108.84 | -3.33 | -2.91% | 611.12K | 11:51:35 | ||
Qorvo Inc | 99.44 | 100.28 | 98.88 | -0.54 | -0.54% | 168.75K | 11:51:49 | ||
Qualcomm | 207.42 | 209.80 | 206.60 | -2.02 | -0.96% | 1.97M | 11:51:46 | ||
Quanta Services | 268.68 | 269.62 | 265.42 | +1.40 | +0.52% | 117.54K | 11:51:44 | ||
Quest Diagnostics | 142.67 | 143.19 | 142.29 | +0.03 | +0.02% | 67.75K | 11:50:14 | ||
Ralph Lauren A | 181.21 | 182.69 | 180.69 | -0.77 | -0.42% | 140.87K | 11:48:19 | ||
Raymond James Financial | 120.62 | 121.41 | 120.14 | +0.39 | +0.32% | 113.43K | 11:49:54 | ||
Realty Income | 53.93 | 53.94 | 53.14 | -0.33 | -0.61% | 1.27M | 11:51:40 | ||
Regency Centers | 61.09 | 61.25 | 60.76 | -0.40 | -0.64% | 179.95K | 11:51:31 | ||
Regeneron Pharma | 1,002.24 | 1,003.83 | 994.44 | +1.45 | +0.14% | 64.23K | 11:49:16 | ||
Regions Financial | 18.52 | 18.67 | 18.44 | -0.13 | -0.67% | 1.48M | 11:51:41 | ||
Republic Services | 188.52 | 189.28 | 187.01 | +1.45 | +0.78% | 227.71K | 11:51:45 | ||
ResMed | 211.89 | 214.29 | 209.46 | +0.33 | +0.16% | 126.54K | 11:50:45 | ||
Revvity | 110.51 | 110.95 | 109.60 | -0.51 | -0.45% | 179.30K | 11:51:45 | ||
Robert Half | 62.18 | 62.74 | 62.06 | -0.72 | -1.14% | 324.25K | 11:50:29 | ||
Rockwell Automation | 256.21 | 257.16 | 252.44 | +0.96 | +0.37% | 119.24K | 11:51:52 | ||
Rollins | 46.96 | 47.41 | 46.64 | -0.46 | -0.96% | 214.88K | 11:51:04 | ||
Roper Technologies | 555.79 | 556.70 | 551.05 | +5.43 | +0.99% | 149.05K | 11:51:33 | ||
Ross Stores | 144.51 | 144.81 | 143.84 | +0.36 | +0.25% | 721.22K | 11:51:31 | ||
Royal Caribbean Cruises | 153.86 | 155.89 | 153.80 | -0.69 | -0.45% | 276.51K | 11:51:51 | ||
Rtx Corp | 108.42 | 108.56 | 107.88 | +0.24 | +0.22% | 1.10M | 11:51:39 | ||
S&P Global | 431.49 | 432.89 | 428.51 | -3.17 | -0.73% | 235.85K | 11:51:31 | ||
Salesforce Inc | 242.90 | 243.52 | 240.29 | +0.14 | +0.06% | 2.57M | 11:51:50 | ||
SBA Communications | 192.18 | 192.61 | 188.88 | -3.19 | -1.63% | 264.73K | 11:51:42 | ||
Schlumberger | 44.10 | 44.40 | 43.36 | +0.44 | +1.01% | 4.65M | 11:51:42 | ||
Seagate | 95.99 | 96.27 | 95.08 | -0.02 | -0.02% | 399.85K | 11:51:31 | ||
Sempra Energy | 75.36 | 75.85 | 75.20 | -0.63 | -0.83% | 1.02M | 11:51:52 | ||
ServiceNow Inc | 701.13 | 701.18 | 688.51 | -2.03 | -0.29% | 356.86K | 11:51:13 | ||
Sherwin-Williams | 291.85 | 295.22 | 282.09 | -12.21 | -4.02% | 1.55M | 11:51:45 | ||
Simon Property | 151.92 | 152.58 | 149.44 | +0.14 | +0.09% | 383.97K | 11:51:42 | ||
Skyworks | 91.30 | 91.80 | 90.87 | -0.42 | -0.46% | 240.37K | 11:51:39 | ||
Snap-On | 267.41 | 268.52 | 265.00 | +0.37 | +0.14% | 39.88K | 11:50:48 | ||
Southern | 78.37 | 78.61 | 77.94 | -0.28 | -0.36% | 1.09M | 11:51:51 | ||
Southwest Airlines | 27.63 | 27.93 | 27.44 | -0.22 | -0.79% | 1.90M | 11:51:40 | ||
Stanley Black Decker | 82.77 | 83.43 | 82.13 | -0.72 | -0.86% | 352.00K | 11:51:55 | ||
Starbucks | 82.10 | 82.63 | 81.55 | +0.63 | +0.77% | 3.43M | 11:51:43 | ||
State Street | 75.12 | 75.52 | 73.98 | +0.62 | +0.83% | 267.83K | 11:51:38 | ||
Steel Dynamics | 125.79 | 127.72 | 124.68 | -2.56 | -1.99% | 329.43K | 11:51:51 | ||
STERIS | 227.88 | 230.67 | 226.48 | -2.60 | -1.13% | 72.38K | 11:51:07 | ||
Stryker | 351.13 | 351.56 | 348.22 | +1.50 | +0.43% | 234.19K | 11:51:32 | ||
Super Micro Computer | 773.92 | 782.91 | 758.47 | -4.00 | -0.51% | 1.71M | 11:51:42 | ||
Synchrony Financial | 43.39 | 43.71 | 42.70 | +0.33 | +0.77% | 643.85K | 11:51:42 | ||
Synopsys | 575.05 | 577.75 | 570.78 | +1.21 | +0.21% | 136.14K | 11:51:39 | ||
Sysco | 72.79 | 72.97 | 72.40 | +0.13 | +0.18% | 433.14K | 11:51:42 | ||
T Rowe | 115.31 | 116.16 | 114.46 | -0.92 | -0.79% | 139.39K | 11:51:45 | ||
T-Mobile US | 180.38 | 180.66 | 179.27 | +0.61 | +0.34% | 1.85M | 11:51:50 | ||
Take-Two | 165.62 | 165.95 | 164.67 | -0.05 | -0.03% | 450.81K | 11:51:28 | ||
Tapestry | 43.30 | 43.80 | 43.06 | +0.10 | +0.22% | 486.63K | 11:51:46 | ||
Targa Resources | 117.93 | 118.58 | 116.86 | -0.05 | -0.04% | 188.44K | 11:51:00 | ||
Target | 145.96 | 146.35 | 144.17 | +0.83 | +0.57% | 986.30K | 11:51:43 | ||
TE Connectivity | 149.06 | 150.31 | 148.47 | -0.27 | -0.18% | 243.04K | 11:51:39 | ||
Teledyne Technologies | 392.14 | 394.87 | 389.59 | -0.87 | -0.22% | 60.63K | 11:50:57 | ||
Teleflex | 213.46 | 216.17 | 212.92 | -2.95 | -1.36% | 94.60K | 11:51:32 | ||
Teradyne | 141.53 | 144.37 | 141.19 | -1.70 | -1.19% | 340.34K | 11:51:26 | ||
Tesla | 178.63 | 179.35 | 175.94 | +0.69 | +0.39% | 29.25M | 11:51:49 | ||
Texas Instruments | 196.52 | 197.23 | 195.14 | +0.28 | +0.14% | 1.03M | 11:51:39 | ||
Textron | 86.20 | 86.40 | 85.00 | +0.40 | +0.47% | 218.66K | 11:51:01 | ||
The AES | 20.18 | 20.38 | 19.94 | -0.18 | -0.88% | 1.50M | 11:51:55 | ||
Thermo Fisher Scientific | 584.48 | 585.95 | 577.09 | +4.64 | +0.80% | 411.33K | 11:51:43 | ||
TJX | 108.12 | 108.58 | 107.12 | +1.19 | +1.11% | 3.13M | 11:51:54 | ||
Tractor Supply | 271.01 | 272.68 | 268.85 | +1.25 | +0.46% | 174.40K | 11:51:52 | ||
Trane Technologies | 320.37 | 321.72 | 315.65 | +2.75 | +0.87% | 371.32K | 11:51:39 | ||
Transdigm | 1,326.14 | 1,341.65 | 1,325.02 | -8.51 | -0.64% | 33.98K | 11:47:59 | ||
Travelers | 213.61 | 214.88 | 209.36 | +3.90 | +1.86% | 416.98K | 11:51:07 | ||
Trimble | 54.95 | 55.62 | 54.46 | -0.62 | -1.12% | 693.95K | 11:51:39 | ||
Truist Financial Corp | 36.39 | 36.66 | 36.04 | -0.04 | -0.10% | 1.04M | 11:51:41 | ||
Tyler Technologies | 482.03 | 484.24 | 480.94 | +0.61 | +0.13% | 15.77K | 11:29:48 | ||
Tyson Foods | 56.40 | 56.62 | 56.15 | +0.02 | +0.03% | 204.84K | 11:51:44 | ||
U.S. Bancorp | 39.21 | 39.36 | 38.71 | +0.19 | +0.49% | 1.50M | 11:51:31 | ||
Uber Tech | 68.73 | 69.04 | 68.11 | -0.17 | -0.25% | 4.10M | 11:51:45 | ||
UDR | 39.53 | 39.66 | 39.06 | -0.08 | -0.19% | 505.80K | 11:51:52 | ||
Ulta Beauty | 384.09 | 385.37 | 380.40 | -0.79 | -0.21% | 266.76K | 11:51:46 | ||
Union Pacific | 229.63 | 230.65 | 226.69 | +1.32 | +0.58% | 964.24K | 11:51:39 | ||
United Airlines Holdings | 53.01 | 53.34 | 52.61 | -0.29 | -0.54% | 2.52M | 11:51:40 | ||
United Parcel Service | 138.57 | 139.59 | 136.38 | +1.01 | +0.73% | 1.46M | 11:51:31 | ||
United Rentals | 641.97 | 647.83 | 626.26 | +11.45 | +1.82% | 160.59K | 11:51:52 | ||
UnitedHealth | 494.80 | 502.86 | 494.80 | -7.12 | -1.42% | 786.93K | 11:51:44 | ||
Universal Health Services | 188.16 | 188.89 | 187.35 | -1.18 | -0.62% | 72.94K | 11:50:22 | ||
Valero Energy | 155.58 | 156.58 | 153.00 | -0.19 | -0.12% | 576.69K | 11:51:31 | ||
Ventas | 49.76 | 49.76 | 49.06 | -0.08 | -0.16% | 222.41K | 11:51:51 | ||
Veralto | 99.63 | 100.02 | 98.31 | +0.32 | +0.32% | 224.39K | 11:51:44 | ||
VeriSign | 181.38 | 181.60 | 179.87 | +1.08 | +0.60% | 91.45K | 11:50:49 | ||
Verisk | 262.88 | 263.03 | 259.12 | +2.88 | +1.11% | 208.78K | 11:49:07 | ||
Verizon | 41.23 | 41.28 | 40.81 | -0.11 | -0.25% | 3.27M | 11:51:55 | ||
Vertex | 484.00 | 486.43 | 480.10 | -1.53 | -0.32% | 294.33K | 11:51:38 | ||
VF | 13.47 | 13.58 | 13.35 | -0.10 | -0.74% | 2.58M | 11:51:54 | ||
Viatris | 10.47 | 10.51 | 10.34 | +0.05 | +0.48% | 1.12M | 11:51:47 | ||
VICI Properties | 28.54 | 28.55 | 28.08 | +0.10 | +0.35% | 1.57M | 11:51:50 | ||
Visa A | 278.55 | 280.31 | 276.86 | +1.51 | +0.54% | 1.52M | 11:51:45 | ||
Vulcan Materials | 248.49 | 250.81 | 246.96 | -0.09 | -0.04% | 118.75K | 11:50:11 | ||
Walgreens Boots | 15.94 | 15.98 | 15.69 | +0.08 | +0.47% | 2.23M | 11:51:51 | ||
Walmart | 66.20 | 67.57 | 66.07 | -0.95 | -1.41% | 7.34M | 11:51:47 | ||
Walt Disney | 101.55 | 102.27 | 100.55 | +0.34 | +0.34% | 2.31M | 11:51:46 | ||
Warner Bros Discovery | 8.30 | 8.33 | 8.16 | -0.04 | -0.48% | 4.53M | 11:51:52 | ||
Waste Management | 202.39 | 204.37 | 201.55 | +0.64 | +0.32% | 622.39K | 11:51:47 | ||
Waters | 302.23 | 303.17 | 297.68 | +1.68 | +0.56% | 141.82K | 11:50:41 | ||
WEC Energy | 79.81 | 80.11 | 79.33 | -0.54 | -0.67% | 303.22K | 11:51:27 | ||
Wells Fargo&Co | 58.22 | 58.66 | 57.57 | +0.49 | +0.85% | 4.15M | 11:51:51 | ||
Welltower | 103.80 | 104.14 | 103.13 | -0.85 | -0.81% | 446.97K | 11:51:55 | ||
West Pharmaceutical Services | 317.08 | 317.08 | 312.05 | +1.89 | +0.60% | 173.01K | 11:48:36 | ||
Western Digital | 75.01 | 75.68 | 74.46 | -0.24 | -0.32% | 1.06M | 11:51:53 | ||
Westinghouse Air Brake | 163.03 | 164.27 | 162.73 | -0.97 | -0.59% | 257.16K | 11:51:21 | ||
WestRock Co | 51.73 | 52.01 | 51.50 | -0.51 | -0.98% | 792.09K | 11:51:50 | ||
Weyerhaeuser | 29.53 | 29.56 | 29.15 | -0.24 | -0.79% | 1.13M | 11:51:42 | ||
Williams | 40.91 | 41.08 | 40.59 | -0.04 | -0.10% | 999.12K | 11:51:49 | ||
Willis Towers Watson | 256.45 | 256.97 | 254.80 | +1.93 | +0.76% | 59.91K | 11:44:45 | ||
WR Berkley | 80.26 | 80.79 | 79.79 | +0.65 | +0.82% | 112.61K | 11:50:30 | ||
WW Grainger | 894.12 | 894.12 | 876.28 | +15.09 | +1.72% | 58.35K | 11:51:20 | ||
Wynn Resorts | 93.62 | 93.82 | 92.01 | +1.14 | +1.24% | 281.65K | 11:48:56 | ||
Xcel Energy | 54.62 | 54.83 | 53.86 | -0.21 | -0.37% | 761.74K | 11:51:31 | ||
Xylem | 137.22 | 137.60 | 135.52 | +0.36 | +0.26% | 223.95K | 11:51:50 | ||
Yum! Brands | 140.51 | 141.66 | 140.29 | -0.32 | -0.23% | 363.59K | 11:51:35 | ||
Zebra | 303.88 | 308.03 | 302.96 | -3.61 | -1.17% | 46.24K | 11:41:29 | ||
Zimmer Biomet | 113.57 | 113.87 | 112.60 | +0.20 | +0.18% | 208.80K | 11:51:39 | ||
Zoetis Inc | 176.62 | 177.10 | 175.45 | -0.17 | -0.09% | 472.21K | 11:51:31 |
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