Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 100.75 | 101.84 | 100.29 | -0.11 | -0.11% | 735.69K | 11:22:12 | ||
Abbott Labs | 108.01 | 108.98 | 107.04 | +0.43 | +0.40% | 2.13M | 11:22:21 | ||
AbbVie | 168.16 | 169.48 | 167.70 | -1.26 | -0.75% | 934.16K | 11:21:57 | ||
Accenture | 288.14 | 289.27 | 287.01 | -0.26 | -0.09% | 636.50K | 11:22:19 | ||
Adobe | 458.30 | 462.23 | 451.56 | -7.13 | -1.53% | 1.17M | 11:22:17 | ||
ADP | 245.74 | 252.19 | 243.75 | -6.58 | -2.61% | 829.92K | 11:21:58 | ||
Aflac | 88.04 | 88.75 | 87.94 | -0.76 | -0.85% | 266.06K | 11:21:17 | ||
Agilent Technologies | 132.63 | 133.75 | 132.40 | -0.35 | -0.26% | 301.19K | 11:22:01 | ||
AIG | 75.95 | 76.30 | 75.44 | -0.07 | -0.09% | 835.68K | 11:22:09 | ||
Air Products | 279.82 | 281.69 | 278.43 | +0.30 | +0.11% | 427.66K | 11:22:19 | ||
Airbnb | 146.57 | 147.64 | 146.00 | -0.09 | -0.06% | 912.23K | 11:22:09 | ||
Akamai | 89.68 | 89.71 | 87.74 | +0.50 | +0.56% | 470.97K | 11:22:16 | ||
Albemarle | 114.42 | 114.80 | 112.42 | -0.52 | -0.45% | 455.66K | 11:22:07 | ||
Alexandria RE | 113.86 | 114.23 | 112.77 | -0.64 | -0.55% | 144.27K | 11:21:41 | ||
Align | 253.98 | 257.00 | 252.64 | -1.57 | -0.61% | 176.08K | 11:21:53 | ||
Allegion PLC | 117.27 | 118.02 | 116.54 | +0.34 | +0.29% | 82.77K | 11:20:09 | ||
Alliant Energy | 50.03 | 50.24 | 49.86 | -0.11 | -0.21% | 217.63K | 11:21:47 | ||
Allstate | 163.37 | 165.07 | 162.95 | -1.69 | -1.02% | 133.52K | 11:22:15 | ||
Alphabet A | 173.42 | 175.17 | 172.76 | -0.84 | -0.48% | 5.72M | 11:22:09 | ||
Alphabet C | 175.03 | 176.80 | 174.38 | -0.72 | -0.41% | 5.08M | 11:22:13 | ||
Altria | 46.35 | 46.72 | 46.24 | -0.35 | -0.74% | 2.35M | 11:22:18 | ||
Amazon.com | 186.57 | 186.96 | 183.79 | +2.27 | +1.23% | 9.49M | 11:22:20 | ||
Amcor PLC | 9.91 | 10.01 | 9.88 | -0.10 | -1.02% | 825.34K | 11:20:51 | ||
AMD | 163.21 | 165.54 | 160.15 | -4.67 | -2.78% | 28.94M | 11:22:15 | ||
Ameren | 71.18 | 71.52 | 70.82 | +0.11 | +0.15% | 173.16K | 11:21:04 | ||
American Airlines | 11.51 | 11.57 | 11.37 | +0.01 | +0.04% | 8.81M | 11:22:14 | ||
American Electric Power | 88.40 | 88.90 | 87.43 | +0.10 | +0.11% | 387.36K | 11:22:10 | ||
American Express | 232.85 | 233.74 | 230.60 | +0.18 | +0.08% | 630.35K | 11:21:25 | ||
American Tower | 194.30 | 195.00 | 192.70 | +0.04 | +0.02% | 765.15K | 11:20:28 | ||
American Water Works | 128.56 | 128.85 | 127.33 | +0.31 | +0.24% | 204.06K | 11:22:12 | ||
Ameriprise Financial | 425.25 | 426.31 | 422.13 | -1.39 | -0.32% | 46.61K | 11:19:12 | ||
Ametek | 172.98 | 173.28 | 170.10 | +2.98 | +1.75% | 548.15K | 11:22:19 | ||
Amgen | 302.55 | 305.53 | 301.37 | -2.48 | -0.81% | 507.52K | 11:21:40 | ||
Amphenol | 132.85 | 132.87 | 130.07 | +2.21 | +1.69% | 548.74K | 11:22:21 | ||
Analog Devices | 235.24 | 235.98 | 231.19 | +0.47 | +0.20% | 654.50K | 11:22:05 | ||
ANSYS | 325.33 | 325.85 | 321.42 | +1.03 | +0.32% | 46.43K | 11:21:45 | ||
AO Smith | 81.03 | 81.11 | 80.59 | -0.05 | -0.06% | 72.17K | 11:20:48 | ||
Aon | 285.83 | 289.79 | 283.27 | +2.71 | +0.96% | 446.08K | 11:22:17 | ||
APA Corp | 29.43 | 29.44 | 28.88 | +0.57 | +1.99% | 981.29K | 11:22:08 | ||
Apple | 195.62 | 197.28 | 194.83 | -1.27 | -0.65% | 20.53M | 11:22:16 | ||
Applied Materials | 227.64 | 227.67 | 219.63 | +5.91 | +2.67% | 1.41M | 11:22:12 | ||
Aptiv | 80.08 | 81.41 | 79.35 | -1.34 | -1.64% | 648.06K | 11:21:45 | ||
Arch Capital | 99.86 | 100.91 | 99.67 | -0.71 | -0.71% | 168.32K | 11:21:19 | ||
Archer-Daniels-Midland | 61.41 | 62.11 | 61.14 | +0.14 | +0.23% | 838.49K | 11:22:01 | ||
Arista Networks | 296.00 | 297.41 | 291.22 | -0.79 | -0.27% | 736.20K | 11:21:40 | ||
Arthur J Gallagher | 253.75 | 253.97 | 252.22 | +0.22 | +0.09% | 415.47K | 11:22:19 | ||
Assurant | 172.66 | 173.47 | 171.89 | +0.04 | +0.02% | 67.58K | 11:21:21 | ||
AT&T | 17.90 | 18.04 | 17.77 | -0.21 | -1.13% | 9.98M | 11:22:07 | ||
Atmos Energy | 114.73 | 115.59 | 114.45 | -0.05 | -0.04% | 188.64K | 11:18:55 | ||
Autodesk | 215.83 | 217.74 | 213.69 | -0.22 | -0.10% | 592.29K | 11:21:00 | ||
AutoZone | 2,782.44 | 2,799.81 | 2,769.06 | -18.27 | -0.65% | 28.03K | 11:17:38 | ||
AvalonBay | 198.78 | 199.78 | 196.74 | +1.57 | +0.80% | 110.36K | 11:21:27 | ||
Avery Dennison | 223.17 | 224.94 | 223.01 | -3.13 | -1.38% | 26.10K | 11:12:46 | ||
Axon Enterprise | 284.41 | 285.67 | 280.08 | +3.91 | +1.39% | 104.56K | 11:21:59 | ||
Baker Hughes | 32.15 | 32.28 | 31.65 | +0.51 | +1.61% | 1.34M | 11:22:12 | ||
Ball | 67.75 | 68.39 | 67.47 | -0.72 | -1.05% | 287.20K | 11:21:34 | ||
Bank of America | 39.49 | 39.72 | 39.22 | -0.29 | -0.73% | 8.59M | 11:22:12 | ||
Bank of NY Mellon | 60.30 | 60.54 | 59.80 | -0.01 | -0.02% | 804.65K | 11:22:00 | ||
Bath & Body Works | 45.65 | 46.36 | 45.41 | -0.20 | -0.43% | 653.33K | 11:22:07 | ||
Baxter | 32.90 | 33.08 | 32.69 | -0.26 | -0.78% | 862.57K | 11:21:17 | ||
Becton Dickinson | 238.13 | 240.39 | 237.61 | -1.55 | -0.65% | 139.43K | 11:21:49 | ||
Berkshire Hathaway B | 410.67 | 413.94 | 409.98 | -3.06 | -0.74% | 618.84K | 11:22:06 | ||
Best Buy | 86.69 | 87.90 | 86.47 | -1.23 | -1.40% | 723.39K | 11:22:18 | ||
Bio-Rad Labs | 285.66 | 288.56 | 283.44 | -1.36 | -0.47% | 41.18K | 11:20:26 | ||
Bio-Techne | 76.52 | 77.07 | 75.90 | -1.12 | -1.44% | 137.81K | 11:20:42 | ||
Biogen | 227.91 | 229.00 | 224.27 | +2.48 | +1.10% | 163.71K | 11:20:38 | ||
BlackRock | 762.14 | 768.86 | 761.04 | -6.55 | -0.85% | 85.24K | 11:21:37 | ||
Blackstone | 118.89 | 118.92 | 117.10 | +1.27 | +1.08% | 655.50K | 11:21:54 | ||
Boeing | 190.10 | 192.63 | 189.62 | -0.14 | -0.08% | 1.54M | 11:22:05 | ||
Booking | 3,774.82 | 3,805.55 | 3,746.68 | -38.27 | -1.00% | 50.97K | 11:16:37 | ||
BorgWarner | 34.22 | 34.36 | 33.99 | -0.40 | -1.14% | 537.51K | 11:22:17 | ||
Boston Properties | 59.06 | 59.34 | 58.29 | -0.21 | -0.35% | 221.58K | 11:21:11 | ||
Boston Scientific | 76.78 | 77.19 | 76.71 | -0.34 | -0.43% | 735.05K | 11:22:19 | ||
Bristol-Myers Squibb | 41.65 | 42.17 | 41.36 | +0.17 | +0.40% | 2.50M | 11:22:17 | ||
Broadcom | 1,443.85 | 1,445.20 | 1,409.13 | +37.21 | +2.65% | 1.10M | 11:22:07 | ||
Broadridge | 195.85 | 197.47 | 195.35 | -2.19 | -1.11% | 41.75K | 11:20:06 | ||
Brown Forman | 42.62 | 43.70 | 42.51 | -1.27 | -2.89% | 427.21K | 11:22:20 | ||
Brown&Brown | 89.49 | 90.42 | 89.18 | -0.79 | -0.88% | 144.20K | 11:22:18 | ||
Builders FirstSource | 146.26 | 147.51 | 144.05 | -0.02 | -0.01% | 305.92K | 11:21:58 | ||
Bunge | 104.22 | 104.70 | 103.52 | +0.09 | +0.09% | 205.81K | 11:22:20 | ||
Cadence Design | 294.64 | 296.00 | 292.22 | +0.22 | +0.07% | 242.16K | 11:21:53 | ||
Caesars | 35.91 | 36.00 | 35.56 | -0.15 | -0.42% | 735.29K | 11:22:20 | ||
Camden Property | 107.45 | 108.29 | 106.31 | +0.76 | +0.71% | 133.30K | 11:21:54 | ||
Campbell Soup | 42.03 | 42.93 | 41.97 | -0.83 | -1.94% | 732.04K | 11:22:17 | ||
Capital One Financial | 139.67 | 140.52 | 138.34 | -0.14 | -0.10% | 836.27K | 11:22:09 | ||
Cardinal Health | 97.35 | 98.33 | 97.16 | -1.16 | -1.18% | 219.05K | 11:21:56 | ||
CarMax | 68.63 | 69.19 | 68.36 | -0.54 | -0.78% | 284.99K | 11:21:18 | ||
Carnival Corp | 16.45 | 16.84 | 16.42 | -0.25 | -1.47% | 6.45M | 11:22:17 | ||
Carrier Global | 63.01 | 63.09 | 62.14 | +0.30 | +0.48% | 409.00K | 11:21:43 | ||
Catalent Inc | 56.21 | 56.39 | 55.94 | -0.18 | -0.32% | 145.16K | 11:21:23 | ||
Caterpillar | 330.52 | 331.42 | 328.53 | +1.58 | +0.48% | 541.97K | 11:22:10 | ||
Cboe Global | 171.64 | 173.59 | 171.00 | -1.04 | -0.60% | 111.58K | 11:22:05 | ||
CBRE A | 86.46 | 86.47 | 84.68 | +0.83 | +0.97% | 290.13K | 11:22:04 | ||
CDW Corp | 222.64 | 223.88 | 221.64 | -1.61 | -0.72% | 111.48K | 11:20:13 | ||
Celanese | 143.95 | 145.04 | 142.50 | -2.52 | -1.72% | 119.68K | 11:21:56 | ||
Cencora Inc | 232.04 | 235.27 | 231.90 | -3.43 | -1.46% | 193.11K | 11:20:36 | ||
Centene | 69.58 | 69.99 | 69.32 | -0.23 | -0.33% | 383.80K | 11:22:14 | ||
CenterPoint Energy | 30.27 | 30.43 | 30.05 | +0.10 | +0.33% | 968.26K | 11:21:33 | ||
CF Industries | 77.60 | 78.37 | 77.29 | -0.26 | -0.33% | 303.71K | 11:20:31 | ||
CH Robinson | 86.35 | 86.77 | 85.78 | -0.63 | -0.72% | 213.35K | 11:22:05 | ||
Charles River Laboratories | 212.66 | 214.32 | 211.79 | -2.13 | -0.99% | 234.22K | 11:22:00 | ||
Charles Schwab | 73.57 | 73.92 | 73.16 | -0.37 | -0.49% | 857.07K | 11:22:11 | ||
Charter Communications | 273.19 | 276.21 | 272.66 | -3.64 | -1.31% | 140.18K | 11:22:09 | ||
Chevron | 157.85 | 158.11 | 156.32 | +1.77 | +1.13% | 2.68M | 11:22:18 | ||
Chipotle Mexican Grill | 3,145.01 | 3,176.31 | 3,142.00 | -24.01 | -0.76% | 59.88K | 11:20:41 | ||
Chubb | 265.78 | 268.49 | 265.17 | -1.44 | -0.54% | 676.76K | 11:22:18 | ||
Church&Dwight | 106.24 | 107.20 | 105.93 | -1.15 | -1.07% | 172.81K | 11:22:00 | ||
Cigna | 336.92 | 339.56 | 336.38 | -1.18 | -0.35% | 196.81K | 11:20:17 | ||
Cincinnati Financial | 114.83 | 115.43 | 114.49 | -1.14 | -0.98% | 66.67K | 11:22:13 | ||
Cintas | 681.13 | 683.46 | 677.84 | -1.05 | -0.15% | 47.56K | 11:21:12 | ||
Cisco | 45.54 | 45.80 | 45.28 | -0.31 | -0.67% | 3.66M | 11:22:10 | ||
Citigroup | 61.17 | 61.66 | 60.74 | -0.61 | -0.98% | 2.18M | 11:22:14 | ||
Citizens Financial Group Inc | 33.61 | 33.83 | 32.82 | -0.54 | -1.58% | 2.54M | 11:22:07 | ||
Clorox | 130.36 | 132.17 | 129.91 | -2.61 | -1.96% | 284.98K | 11:21:58 | ||
CME Group | 197.82 | 198.94 | 197.19 | -1.54 | -0.77% | 369.29K | 11:22:10 | ||
CMS Energy | 60.48 | 60.90 | 60.25 | -0.15 | -0.25% | 282.87K | 11:22:09 | ||
Coca-Cola | 63.53 | 63.99 | 63.37 | -0.39 | -0.60% | 5.24M | 11:22:16 | ||
Cognizant A | 66.86 | 67.37 | 65.68 | +0.92 | +1.40% | 792.49K | 11:22:16 | ||
Colgate-Palmolive | 93.23 | 93.87 | 93.13 | -0.67 | -0.71% | 459.45K | 11:21:46 | ||
Comcast | 38.63 | 38.98 | 38.53 | -0.34 | -0.86% | 2.26M | 11:22:17 | ||
Comerica | 47.15 | 47.54 | 46.33 | -0.90 | -1.87% | 796.87K | 11:21:42 | ||
Conagra Brands | 28.97 | 29.69 | 28.87 | -0.76 | -2.54% | 1.31M | 11:21:54 | ||
ConocoPhillips | 113.61 | 113.68 | 111.97 | +1.61 | +1.44% | 1.28M | 11:22:18 | ||
Consolidated Edison | 91.54 | 92.04 | 91.08 | -0.07 | -0.08% | 258.83K | 11:21:58 | ||
Constellation Brands A | 250.03 | 251.40 | 249.79 | -0.91 | -0.36% | 312.57K | 11:21:54 | ||
Constellation Energy | 210.40 | 211.85 | 198.13 | +12.40 | +6.26% | 2.03M | 11:22:03 | ||
Cooper | 94.39 | 94.66 | 92.64 | +0.01 | +0.01% | 1.44M | 11:20:36 | ||
Copart | 53.47 | 54.06 | 53.38 | -0.29 | -0.54% | 611.61K | 11:21:57 | ||
Corning | 36.74 | 36.81 | 36.58 | -0.20 | -0.53% | 456.79K | 11:22:04 | ||
Corpay | 258.39 | 259.24 | 255.87 | -0.63 | -0.24% | 54.01K | 11:22:10 | ||
Corteva | 51.91 | 52.66 | 51.75 | -0.99 | -1.87% | 1.48M | 11:22:04 | ||
CoStar | 76.16 | 76.72 | 75.71 | -0.05 | -0.07% | 371.08K | 11:21:40 | ||
Costco | 843.73 | 848.66 | 842.74 | -1.85 | -0.22% | 367.97K | 11:22:14 | ||
Coterra Energy | 28.07 | 28.08 | 27.59 | +0.49 | +1.76% | 1.32M | 11:22:17 | ||
Crown Castle | 100.18 | 100.58 | 99.53 | -0.44 | -0.44% | 281.41K | 11:21:55 | ||
CSX | 32.66 | 32.88 | 32.46 | -0.09 | -0.26% | 1.35M | 11:21:45 | ||
Cummins | 273.66 | 273.86 | 270.98 | +1.79 | +0.66% | 140.87K | 11:22:06 | ||
CVS Health Corp | 60.48 | 61.53 | 60.30 | -1.30 | -2.11% | 3.79M | 11:22:19 | ||
Danaher | 262.22 | 262.88 | 261.88 | -0.86 | -0.33% | 1.01M | 11:22:13 | ||
Darden Restaurants | 148.19 | 148.85 | 147.25 | -0.36 | -0.24% | 141.98K | 11:21:10 | ||
DaVita | 139.99 | 142.68 | 139.64 | -3.19 | -2.23% | 185.11K | 11:21:42 | ||
Dayforce | 49.52 | 51.31 | 49.47 | -2.01 | -3.90% | 230.36K | 11:21:35 | ||
Deckers Outdoor | 1,049.01 | 1,050.40 | 1,031.47 | +4.70 | +0.45% | 69.64K | 11:19:10 | ||
Deere&Company | 369.32 | 372.68 | 367.05 | +0.74 | +0.20% | 313.94K | 11:22:10 | ||
Delta Air Lines | 50.75 | 50.87 | 50.01 | +0.31 | +0.60% | 955.20K | 11:22:08 | ||
Dentsply | 27.22 | 27.48 | 27.20 | -0.47 | -1.70% | 405.07K | 11:22:04 | ||
Devon Energy | 47.31 | 47.31 | 46.53 | +0.52 | +1.10% | 1.13M | 11:22:16 | ||
DexCom | 115.00 | 116.96 | 114.73 | -0.79 | -0.68% | 551.48K | 11:21:57 | ||
Diamondback | 193.73 | 193.84 | 190.62 | +3.43 | +1.80% | 138.33K | 11:21:12 | ||
Digital | 148.15 | 148.40 | 145.37 | +1.80 | +1.23% | 329.66K | 11:21:50 | ||
Discover | 123.73 | 124.85 | 123.03 | -1.18 | -0.94% | 402.09K | 11:21:10 | ||
Dollar General | 126.52 | 127.12 | 126.01 | -0.09 | -0.07% | 562.79K | 11:22:03 | ||
Dollar Tree | 109.79 | 111.96 | 109.71 | -1.50 | -1.35% | 691.07K | 11:22:19 | ||
Dominion Energy | 51.61 | 51.61 | 50.75 | +0.17 | +0.33% | 1.24M | 11:22:09 | ||
Domino’s Pizza Inc | 516.83 | 516.83 | 511.62 | +3.28 | +0.64% | 52.53K | 11:20:21 | ||
Dover | 177.75 | 178.44 | 176.75 | +0.53 | +0.30% | 146.55K | 11:21:01 | ||
Dow | 56.06 | 56.12 | 55.37 | +0.33 | +0.59% | 1.16M | 11:22:13 | ||
DR Horton | 140.66 | 141.85 | 138.76 | +0.44 | +0.31% | 512.02K | 11:21:44 | ||
DTE Energy | 112.59 | 112.77 | 111.84 | +0.26 | +0.23% | 172.12K | 11:20:58 | ||
Duke Energy | 102.42 | 102.97 | 101.94 | -0.20 | -0.19% | 287.61K | 11:22:19 | ||
DuPont De Nemours | 79.50 | 80.07 | 79.37 | -0.51 | -0.64% | 376.32K | 11:22:09 | ||
Eastman Chemical | 102.86 | 103.61 | 101.93 | -0.44 | -0.43% | 340.29K | 11:22:05 | ||
Eaton | 320.81 | 320.88 | 313.25 | +5.97 | +1.90% | 486.99K | 11:22:19 | ||
eBay | 52.92 | 53.19 | 52.42 | -0.16 | -0.30% | 875.87K | 11:22:15 | ||
Ecolab | 237.53 | 239.29 | 237.06 | -1.66 | -0.69% | 155.45K | 11:21:49 | ||
Edison | 74.03 | 74.70 | 73.83 | +0.05 | +0.07% | 315.16K | 11:22:14 | ||
Edwards Lifesciences | 86.34 | 87.86 | 86.25 | -1.80 | -2.04% | 540.75K | 11:21:58 | ||
Electronic Arts | 135.48 | 137.08 | 135.44 | -1.34 | -0.98% | 279.57K | 11:22:02 | ||
Elevance Health | 533.41 | 541.22 | 533.29 | -3.90 | -0.73% | 125.91K | 11:21:17 | ||
Eli Lilly | 858.74 | 860.33 | 849.39 | +8.75 | +1.03% | 746.51K | 11:22:08 | ||
Emerson | 108.74 | 109.51 | 107.69 | +0.76 | +0.70% | 472.57K | 11:21:53 | ||
Enphase | 126.67 | 127.81 | 122.05 | +3.92 | +3.19% | 1.19M | 11:22:17 | ||
Entergy | 107.79 | 108.39 | 107.20 | -0.69 | -0.63% | 403.21K | 11:21:59 | ||
EOG Resources | 121.89 | 121.91 | 119.75 | +1.70 | +1.41% | 393.10K | 11:22:08 | ||
EPAM Systems | 176.85 | 177.84 | 175.47 | -0.13 | -0.08% | 112.33K | 11:20:16 | ||
EQT | 41.37 | 41.58 | 40.61 | +0.83 | +2.05% | 1.79M | 11:22:16 | ||
Equifax | 232.48 | 233.11 | 230.77 | -0.80 | -0.34% | 70.04K | 11:21:13 | ||
Equinix | 759.18 | 759.18 | 747.65 | +5.79 | +0.77% | 83.18K | 11:20:35 | ||
Equity Residential | 66.03 | 66.25 | 65.05 | +0.96 | +1.48% | 300.43K | 11:21:54 | ||
Essex Property | 270.08 | 271.10 | 268.54 | +2.01 | +0.75% | 39.18K | 11:19:54 | ||
Estee Lauder | 118.85 | 120.09 | 118.64 | -1.63 | -1.35% | 616.63K | 11:21:56 | ||
Etsy Inc | 65.53 | 66.22 | 64.25 | +0.25 | +0.38% | 434.59K | 11:22:19 | ||
Everest | 378.39 | 381.92 | 378.39 | -4.42 | -1.15% | 21.51K | 11:15:25 | ||
Evergy | 52.86 | 53.17 | 52.51 | -0.10 | -0.19% | 279.30K | 11:22:19 | ||
Eversource Energy | 58.92 | 59.31 | 58.29 | +0.34 | +0.58% | 382.70K | 11:22:19 | ||
Exelon | 36.38 | 36.54 | 36.02 | +0.21 | +0.58% | 823.98K | 11:21:34 | ||
Expedia | 123.39 | 123.48 | 122.00 | +0.33 | +0.27% | 449.45K | 11:22:06 | ||
Expeditors Washington | 125.73 | 126.56 | 124.81 | +0.26 | +0.20% | 219.26K | 11:21:37 | ||
Extra Space Storage | 147.79 | 148.08 | 145.61 | -0.31 | -0.21% | 146.94K | 11:22:00 | ||
Exxon Mobil | 113.79 | 114.02 | 112.87 | +1.04 | +0.92% | 4.20M | 11:22:16 | ||
F5 Networks | 166.58 | 166.76 | 164.70 | +1.00 | +0.61% | 73.06K | 11:22:06 | ||
FactSet Research | 406.72 | 409.45 | 406.48 | -3.21 | -0.78% | 41.57K | 11:11:45 | ||
Fair Isaac | 1,303.36 | 1,325.72 | 1,299.93 | -6.96 | -0.53% | 22.22K | 11:13:05 | ||
Fastenal | 63.53 | 63.96 | 63.18 | -0.36 | -0.56% | 676.89K | 11:21:29 | ||
Federal Realty | 100.72 | 101.00 | 99.28 | -0.29 | -0.29% | 91.46K | 11:21:52 | ||
FedEx | 250.66 | 251.39 | 245.92 | +2.93 | +1.18% | 313.92K | 11:22:09 | ||
Fidelity National Info | 76.75 | 77.10 | 76.29 | -0.40 | -0.52% | 943.90K | 11:21:19 | ||
Fifth Third | 35.58 | 35.83 | 35.14 | -0.55 | -1.52% | 1.39M | 11:22:16 | ||
First Solar | 275.12 | 278.88 | 263.09 | +7.78 | +2.91% | 1.18M | 11:22:09 | ||
FirstEnergy | 38.65 | 38.95 | 38.51 | -0.17 | -0.44% | 529.54K | 11:21:27 | ||
Fiserv | 148.41 | 150.40 | 148.14 | -3.01 | -1.99% | 571.06K | 11:22:04 | ||
FMC | 54.60 | 56.01 | 54.50 | -2.07 | -3.64% | 621.86K | 11:22:04 | ||
Ford Motor | 12.41 | 12.47 | 12.10 | +0.26 | +2.10% | 25.59M | 11:22:18 | ||
Fortinet | 60.08 | 60.22 | 58.94 | +0.36 | +0.60% | 987.42K | 11:22:09 | ||
Fortive | 72.60 | 72.81 | 72.15 | -0.15 | -0.21% | 137.32K | 11:21:01 | ||
Fox Corp A | 33.62 | 34.03 | 33.45 | -0.50 | -1.45% | 761.68K | 11:22:21 | ||
Fox Corp B | 31.32 | 31.67 | 31.17 | -0.45 | -1.42% | 155.40K | 11:21:52 | ||
Franklin Resources | 22.85 | 22.89 | 22.71 | -0.04 | -0.17% | 459.43K | 11:21:57 | ||
Freeport-McMoran | 49.95 | 50.09 | 49.40 | +0.68 | +1.38% | 2.64M | 11:22:13 | ||
Garmin | 161.40 | 163.00 | 161.04 | -1.86 | -1.14% | 143.87K | 11:21:51 | ||
Gartner | 434.19 | 437.82 | 433.45 | -0.25 | -0.06% | 59.64K | 11:17:01 | ||
GE HealthCare | 75.67 | 76.01 | 75.25 | -0.67 | -0.88% | 616.70K | 11:22:19 | ||
Gen Digital | 24.36 | 24.90 | 24.35 | -0.36 | -1.46% | 2.13M | 11:22:15 | ||
Generac | 140.39 | 141.49 | 137.33 | +2.14 | +1.55% | 148.53K | 11:22:12 | ||
General Dynamics | 296.33 | 300.00 | 295.96 | -2.81 | -0.94% | 169.40K | 11:22:17 | ||
General Electric | 162.92 | 163.89 | 161.97 | +1.00 | +0.62% | 1.04M | 11:21:38 | ||
General Mills | 66.22 | 67.42 | 66.12 | -1.24 | -1.83% | 626.66K | 11:21:45 | ||
General Motors | 47.24 | 47.38 | 45.63 | +1.52 | +3.31% | 6.46M | 11:22:09 | ||
Genuine Parts | 141.74 | 144.85 | 141.53 | -3.45 | -2.38% | 160.14K | 11:21:58 | ||
Gilead | 64.10 | 65.09 | 64.04 | -0.60 | -0.93% | 4.07M | 11:22:20 | ||
Global Payments | 96.15 | 97.46 | 95.85 | -1.56 | -1.60% | 642.80K | 11:22:05 | ||
Globe Life | 80.53 | 81.46 | 80.27 | -0.80 | -0.98% | 173.36K | 11:22:10 | ||
Goldman Sachs | 451.02 | 455.29 | 450.30 | -3.89 | -0.86% | 448.18K | 11:22:15 | ||
Halliburton | 34.38 | 34.40 | 33.77 | +0.30 | +0.87% | 2.09M | 11:22:07 | ||
Hartford | 100.49 | 100.92 | 99.93 | -0.36 | -0.36% | 157.11K | 11:21:19 | ||
Hasbro | 58.63 | 58.71 | 57.73 | +0.18 | +0.31% | 180.00K | 11:22:14 | ||
HCA | 339.17 | 340.40 | 333.67 | +1.73 | +0.51% | 233.55K | 11:21:55 | ||
Healthpeak Properties | 19.33 | 19.33 | 18.94 | +0.04 | +0.21% | 694.32K | 11:22:05 | ||
Henry Schein | 67.53 | 68.32 | 67.46 | -0.98 | -1.43% | 232.24K | 11:21:55 | ||
Hershey Co | 190.48 | 196.26 | 190.12 | -5.58 | -2.85% | 404.37K | 11:21:30 | ||
Hess | 149.08 | 149.47 | 147.57 | +1.54 | +1.04% | 590.22K | 11:22:09 | ||
Hewlett Packard | 20.37 | 20.42 | 19.95 | +0.34 | +1.70% | 6.83M | 11:22:15 | ||
Hilton Worldwide | 202.57 | 202.96 | 201.51 | +0.39 | +0.19% | 201.71K | 11:21:54 | ||
Hologic | 73.91 | 74.36 | 73.76 | -0.60 | -0.81% | 187.39K | 11:21:52 | ||
Home Depot | 329.09 | 331.48 | 326.50 | +2.06 | +0.63% | 560.70K | 11:22:10 | ||
Honeywell | 209.65 | 211.06 | 209.14 | +0.87 | +0.42% | 544.62K | 11:21:34 | ||
Hormel Foods | 30.19 | 30.64 | 30.15 | -0.46 | -1.49% | 470.14K | 11:22:02 | ||
Host Hotels Resorts | 17.91 | 18.05 | 17.73 | +0.10 | +0.56% | 1.28M | 11:22:00 | ||
Howmet | 83.93 | 84.40 | 83.62 | +0.15 | +0.18% | 326.52K | 11:21:17 | ||
HP Inc | 35.83 | 36.20 | 35.49 | -0.62 | -1.70% | 2.51M | 11:22:08 | ||
Hubbell | 370.11 | 371.30 | 366.60 | +3.43 | +0.94% | 109.48K | 11:19:09 | ||
Humana | 347.72 | 351.95 | 346.78 | -4.08 | -1.16% | 323.67K | 11:21:14 | ||
Huntington Bancshares | 12.56 | 13.08 | 12.48 | -0.84 | -6.29% | 21.83M | 11:22:12 | ||
Huntington Ingalls Industries | 248.21 | 248.95 | 247.77 | -1.00 | -0.40% | 25.26K | 11:18:04 | ||
IBM | 169.94 | 170.49 | 168.88 | -0.07 | -0.04% | 920.96K | 11:22:11 | ||
ICE | 133.46 | 134.04 | 133.07 | -0.33 | -0.25% | 210.87K | 11:21:46 | ||
IDEX | 202.12 | 202.52 | 201.24 | +0.33 | +0.16% | 50.84K | 11:22:04 | ||
IDEXX Labs | 507.49 | 509.11 | 492.74 | +9.98 | +2.01% | 121.23K | 11:20:57 | ||
IFF | 97.28 | 98.41 | 96.82 | -1.20 | -1.22% | 159.89K | 11:21:32 | ||
Illinois Tool Works | 239.38 | 240.27 | 238.68 | -1.04 | -0.43% | 114.52K | 11:22:17 | ||
Illumina | 108.53 | 110.98 | 107.15 | -5.17 | -4.55% | 1.20M | 11:22:07 | ||
Incyte | 59.02 | 59.48 | 58.91 | -0.14 | -0.23% | 2.82M | 11:22:08 | ||
Ingersoll Rand | 90.12 | 90.27 | 89.03 | +0.99 | +1.11% | 365.55K | 11:22:17 | ||
Insulet | 188.95 | 191.83 | 186.94 | -2.47 | -1.29% | 106.65K | 11:20:06 | ||
Intel | 30.56 | 30.68 | 30.29 | -0.18 | -0.59% | 10.84M | 11:22:15 | ||
International Paper | 44.76 | 45.28 | 44.49 | -0.46 | -1.01% | 2.10M | 11:21:56 | ||
Intuit | 567.47 | 572.72 | 566.49 | -6.43 | -1.12% | 424.14K | 11:22:16 | ||
Intuitive Surgical | 415.79 | 419.87 | 413.52 | -1.83 | -0.44% | 261.18K | 11:22:04 | ||
Invesco | 15.05 | 15.08 | 14.85 | +0.02 | +0.10% | 558.69K | 11:22:16 | ||
Invitation Homes | 35.05 | 35.19 | 34.75 | +0.04 | +0.11% | 375.52K | 11:21:59 | ||
IPG | 30.36 | 30.63 | 30.31 | -0.36 | -1.17% | 419.55K | 11:22:13 | ||
IQVIA Holdings | 215.08 | 216.96 | 214.74 | -4.15 | -1.89% | 401.45K | 11:21:52 | ||
Iron Mountain | 86.26 | 86.34 | 84.78 | +0.79 | +0.92% | 364.17K | 11:22:19 | ||
J&J | 146.22 | 147.56 | 145.60 | -0.86 | -0.58% | 1.52M | 11:22:11 | ||
Jabil Circuit | 115.99 | 116.28 | 113.13 | +2.11 | +1.85% | 193.58K | 11:22:10 | ||
Jack Henry&Associates | 162.74 | 164.76 | 162.72 | -2.04 | -1.24% | 32.93K | 11:15:23 | ||
Jacobs Engineering | 139.64 | 139.93 | 138.57 | +0.58 | +0.42% | 104.73K | 11:21:52 | ||
JB Hunt | 160.09 | 160.41 | 158.45 | +0.13 | +0.08% | 228.56K | 11:21:56 | ||
JM Smucker | 113.27 | 114.91 | 113.00 | -1.71 | -1.49% | 330.96K | 11:21:58 | ||
Johnson Controls | 70.46 | 70.50 | 69.11 | +0.51 | +0.73% | 675.94K | 11:22:15 | ||
JPMorgan | 199.09 | 200.84 | 198.44 | -0.87 | -0.43% | 1.93M | 11:22:18 | ||
Juniper | 35.59 | 35.64 | 35.47 | +0.04 | +0.10% | 309.20K | 11:22:14 | ||
Kellanova | 58.42 | 59.61 | 58.40 | -1.21 | -2.03% | 293.82K | 11:21:41 | ||
Kenvue | 18.13 | 18.34 | 18.09 | -0.26 | -1.41% | 4.90M | 11:22:12 | ||
Keurig Dr Pepper | 34.04 | 34.63 | 34.04 | -0.59 | -1.70% | 758.49K | 11:22:14 | ||
KeyCorp | 13.61 | 13.79 | 13.51 | -0.33 | -2.33% | 4.14M | 11:22:18 | ||
Keysight Technologies | 135.29 | 135.88 | 134.38 | -0.53 | -0.39% | 140.89K | 11:22:17 | ||
Kimberly-Clark | 133.90 | 134.66 | 133.43 | -0.58 | -0.43% | 380.14K | 11:21:16 | ||
Kimco Realty | 18.45 | 18.65 | 18.17 | -0.34 | -1.81% | 1.09M | 11:22:03 | ||
Kinder Morgan | 19.75 | 19.77 | 19.62 | +0.13 | +0.64% | 2.92M | 11:22:20 | ||
KLA Corp | 785.26 | 785.41 | 761.10 | +16.29 | +2.12% | 133.21K | 11:22:10 | ||
Kraft Heinz | 33.31 | 34.23 | 33.23 | -1.08 | -3.14% | 3.48M | 11:22:02 | ||
Kroger | 51.55 | 52.06 | 51.51 | -0.44 | -0.84% | 631.03K | 11:22:05 | ||
L3Harris Technologies | 221.25 | 222.00 | 220.67 | -0.65 | -0.29% | 144.75K | 11:21:27 | ||
Labcorp Holdings | 194.16 | 196.37 | 193.66 | -2.44 | -1.24% | 89.09K | 11:21:25 | ||
Lam Research | 995.51 | 997.21 | 955.25 | +32.79 | +3.41% | 281.74K | 11:22:21 | ||
Lamb Weston Holdings | 84.59 | 86.15 | 84.41 | -1.25 | -1.46% | 267.78K | 11:21:51 | ||
Las Vegas Sands | 44.81 | 45.22 | 44.46 | -0.21 | -0.47% | 1.36M | 11:22:15 | ||
Leidos | 144.82 | 145.06 | 143.67 | -0.03 | -0.02% | 88.58K | 11:17:08 | ||
Lennar | 154.83 | 155.88 | 152.21 | +0.81 | +0.53% | 287.65K | 11:21:58 | ||
Linde PLC | 432.11 | 433.91 | 431.20 | -1.59 | -0.37% | 318.79K | 11:21:37 | ||
Live Nation Entertainment | 89.31 | 90.87 | 89.21 | -1.22 | -1.35% | 583.22K | 11:21:21 | ||
LKQ | 41.98 | 42.38 | 41.91 | -0.23 | -0.54% | 189.44K | 11:21:15 | ||
Lockheed Martin | 466.94 | 470.75 | 466.22 | -3.19 | -0.68% | 228.91K | 11:20:20 | ||
Loews | 75.04 | 75.51 | 74.72 | -0.21 | -0.28% | 144.08K | 11:21:49 | ||
Lowe’s | 216.44 | 218.39 | 216.10 | -0.23 | -0.11% | 389.32K | 11:22:06 | ||
Lululemon Athletica | 315.59 | 322.03 | 314.01 | -2.27 | -0.71% | 924.83K | 11:22:17 | ||
LyondellBasell Industries | 95.41 | 95.52 | 93.99 | -0.65 | -0.68% | 442.32K | 11:22:13 | ||
M&T Bank | 143.50 | 146.02 | 142.72 | -3.32 | -2.26% | 178.16K | 11:21:23 | ||
Marathon Oil | 28.35 | 28.36 | 27.93 | +0.48 | +1.72% | 2.24M | 11:22:14 | ||
Marathon Petroleum | 175.35 | 175.97 | 172.90 | +0.25 | +0.14% | 725.14K | 11:21:26 | ||
MarketAxesss | 199.04 | 199.65 | 196.48 | +0.28 | +0.14% | 70.55K | 11:21:47 | ||
Marriott Int | 230.80 | 231.54 | 229.98 | -0.30 | -0.13% | 247.54K | 11:20:54 | ||
Marsh McLennan | 207.54 | 210.46 | 207.11 | -2.45 | -1.17% | 255.70K | 11:21:18 | ||
Martin Marietta Materials | 554.54 | 554.60 | 547.54 | +3.67 | +0.67% | 54.44K | 11:21:52 | ||
Masco | 66.43 | 66.55 | 65.66 | +0.40 | +0.61% | 240.01K | 11:21:59 | ||
Mastercard | 445.54 | 449.24 | 444.37 | -4.25 | -0.94% | 524.24K | 11:22:18 | ||
Match Group | 31.64 | 32.02 | 31.58 | -0.38 | -1.19% | 485.50K | 11:22:19 | ||
McCormick&Co | 67.39 | 68.40 | 67.25 | -1.19 | -1.74% | 278.85K | 11:21:54 | ||
McDonald’s | 253.96 | 256.00 | 253.15 | -2.25 | -0.88% | 663.19K | 11:22:08 | ||
McKesson | 584.54 | 586.54 | 583.70 | -2.36 | -0.40% | 88.15K | 11:22:19 | ||
Medtronic | 83.00 | 83.95 | 82.94 | -1.07 | -1.27% | 1.12M | 11:22:12 | ||
Merck&Co | 129.96 | 131.38 | 129.66 | -0.71 | -0.54% | 1.25M | 11:22:15 | ||
Meta Platforms | 497.81 | 498.06 | 493.44 | +4.85 | +0.98% | 3.15M | 11:22:14 | ||
MetLife | 69.57 | 69.92 | 69.22 | -0.48 | -0.69% | 599.46K | 11:22:02 | ||
Mettler-Toledo | 1,428.92 | 1,432.19 | 1,420.92 | -9.66 | -0.67% | 42.47K | 11:21:08 | ||
MGM | 40.52 | 40.90 | 40.25 | -0.17 | -0.42% | 862.82K | 11:22:09 | ||
Microchip | 93.62 | 93.68 | 91.93 | +0.77 | +0.83% | 913.05K | 11:22:17 | ||
Micron | 134.73 | 134.81 | 129.71 | +3.79 | +2.90% | 5.22M | 11:22:20 | ||
Microsoft | 426.72 | 427.84 | 423.89 | +2.87 | +0.68% | 3.59M | 11:22:17 | ||
Mid-America Apartment | 138.09 | 139.35 | 136.57 | +1.43 | +1.05% | 282.36K | 11:22:04 | ||
Moderna | 146.79 | 152.28 | 143.77 | -4.22 | -2.79% | 1.75M | 11:22:09 | ||
Mohawk Industries | 116.41 | 116.97 | 115.05 | +2.98 | +2.63% | 275.46K | 11:22:04 | ||
Molina Healthcare | 305.46 | 309.75 | 305.46 | -4.10 | -1.32% | 63.64K | 11:18:42 | ||
Molson Coors Brewing B | 51.72 | 52.12 | 51.60 | -0.22 | -0.42% | 628.98K | 11:22:01 | ||
Mondelez | 66.69 | 67.52 | 66.47 | -1.12 | -1.65% | 950.93K | 11:22:05 | ||
Monolithic | 768.64 | 769.97 | 745.03 | +17.00 | +2.26% | 56.54K | 11:22:16 | ||
Monster Beverage | 51.37 | 52.54 | 51.12 | -1.33 | -2.51% | 3.95M | 11:22:14 | ||
Moody’s | 400.92 | 402.80 | 399.76 | -2.78 | -0.69% | 103.05K | 11:20:08 | ||
Morgan Stanley | 96.08 | 96.75 | 95.41 | -1.06 | -1.09% | 987.73K | 11:22:15 | ||
Mosaic | 28.43 | 28.50 | 27.94 | +0.15 | +0.53% | 1.07M | 11:22:16 | ||
Motorola | 370.99 | 372.19 | 370.04 | -0.07 | -0.02% | 94.31K | 11:21:20 | ||
MSCI | 485.66 | 488.98 | 484.81 | -6.04 | -1.23% | 83.44K | 11:21:42 | ||
Nasdaq Inc | 58.84 | 58.89 | 58.28 | +0.06 | +0.10% | 366.01K | 11:22:05 | ||
NetApp | 122.08 | 122.37 | 120.39 | +1.10 | +0.91% | 270.02K | 11:22:02 | ||
Netflix | 639.67 | 642.24 | 635.59 | -1.80 | -0.28% | 550.93K | 11:21:50 | ||
Newmont Goldcorp | 40.67 | 40.92 | 40.11 | +0.32 | +0.78% | 1.61M | 11:22:15 | ||
News Corp | 27.63 | 27.75 | 27.59 | -0.16 | -0.58% | 91.92K | 11:20:44 | ||
News Corp A | 27.05 | 27.18 | 26.99 | -0.14 | -0.51% | 244.42K | 11:21:56 | ||
NextEra Energy | 76.35 | 76.40 | 74.85 | +0.97 | +1.28% | 1.91M | 11:22:20 | ||
Nike | 96.28 | 96.99 | 95.60 | -0.27 | -0.27% | 2.35M | 11:22:08 | ||
NiSource | 28.25 | 28.43 | 28.13 | -0.03 | -0.11% | 603.27K | 11:22:21 | ||
Nordson | 226.16 | 226.31 | 223.82 | +0.01 | +0.00% | 35.47K | 11:21:13 | ||
Norfolk Southern | 224.30 | 225.68 | 223.56 | +0.23 | +0.10% | 118.94K | 11:20:53 | ||
Northern Trust | 81.84 | 82.38 | 81.05 | -0.45 | -0.55% | 195.86K | 11:21:31 | ||
Northrop Grumman | 438.88 | 441.83 | 438.41 | -1.16 | -0.26% | 147.79K | 11:19:52 | ||
Norwegian Cruise Line | 17.56 | 17.86 | 17.50 | -0.24 | -1.32% | 2.19M | 11:22:08 | ||
NRG | 79.51 | 79.74 | 77.50 | +1.62 | +2.08% | 1.03M | 11:22:19 | ||
Nucor | 157.54 | 161.39 | 157.28 | -3.46 | -2.15% | 456.96K | 11:22:19 | ||
NVIDIA | 121.82 | 122.19 | 117.01 | +0.93 | +0.77% | 143.35M | 11:22:18 | ||
NVR | 7,479.1 | 7,507.4 | 7,430.1 | -18.6 | -0.25% | 4.77K | 11:19:58 | ||
NXP | 274.58 | 274.72 | 268.05 | +2.70 | +0.99% | 335.53K | 11:22:13 | ||
Occidental | 60.37 | 60.41 | 59.74 | +1.11 | +1.86% | 3.02M | 11:22:17 | ||
Old Dominion Freight Line | 169.92 | 170.08 | 167.39 | +1.39 | +0.82% | 385.33K | 11:21:50 | ||
Omnicom | 89.38 | 90.42 | 89.17 | -1.01 | -1.12% | 160.41K | 11:21:56 | ||
ON Semiconductor | 73.25 | 73.35 | 71.51 | +0.94 | +1.29% | 829.29K | 11:22:01 | ||
ONEOK | 79.49 | 79.49 | 78.69 | +0.84 | +1.07% | 488.10K | 11:22:05 | ||
Oracle | 126.00 | 126.95 | 125.55 | +0.08 | +0.06% | 3.59M | 11:22:11 | ||
Otis Worldwide | 97.82 | 98.86 | 97.62 | -0.84 | -0.85% | 449.03K | 11:22:18 | ||
O’Reilly Automotive | 971.43 | 982.61 | 971.43 | -7.27 | -0.74% | 94.67K | 11:21:04 | ||
P&G | 166.51 | 167.51 | 166.08 | -0.55 | -0.33% | 917.42K | 11:22:02 | ||
PACCAR | 107.24 | 107.69 | 106.76 | -0.43 | -0.40% | 356.92K | 11:22:10 | ||
Packaging America | 182.67 | 183.80 | 182.17 | -0.91 | -0.50% | 100.75K | 11:18:55 | ||
Palo Alto Networks | 304.25 | 306.15 | 298.70 | +2.35 | +0.78% | 960.80K | 11:22:03 | ||
Paramount Global B | 11.89 | 12.01 | 11.77 | -0.12 | -1.00% | 2.79M | 11:22:08 | ||
Parker-Hannifin | 522.65 | 522.65 | 516.64 | +6.51 | +1.26% | 333.37K | 11:20:09 | ||
Paychex | 121.18 | 122.48 | 120.75 | -1.40 | -1.14% | 436.94K | 11:22:10 | ||
Paycom Soft | 142.44 | 144.68 | 142.44 | -2.89 | -1.99% | 233.62K | 11:21:37 | ||
PayPal | 66.78 | 67.47 | 66.66 | -0.52 | -0.77% | 2.68M | 11:22:19 | ||
Pentair | 78.19 | 78.21 | 77.41 | +0.64 | +0.83% | 521.19K | 11:22:03 | ||
PepsiCo | 166.06 | 170.28 | 166.01 | -4.98 | -2.91% | 1.81M | 11:22:08 | ||
Pfizer | 28.05 | 28.27 | 27.63 | -0.54 | -1.87% | 12.81M | 11:22:17 | ||
PG E | 18.32 | 18.39 | 18.16 | +0.28 | +1.52% | 3.55M | 11:22:13 | ||
Philip Morris | 103.06 | 103.77 | 102.60 | -0.56 | -0.54% | 995.02K | 11:22:19 | ||
Phillips 66 | 138.66 | 138.90 | 136.91 | +0.59 | +0.43% | 330.70K | 11:21:48 | ||
Pinnacle West | 75.92 | 76.30 | 75.09 | +0.23 | +0.30% | 172.30K | 11:22:19 | ||
PNC Financial | 152.13 | 154.50 | 150.98 | -3.75 | -2.41% | 664.18K | 11:22:17 | ||
Pool | 338.57 | 341.83 | 337.60 | -2.29 | -0.67% | 53.81K | 11:20:06 | ||
PPG Industries | 127.63 | 128.34 | 127.26 | -0.78 | -0.61% | 202.92K | 11:21:21 | ||
PPL | 28.13 | 28.25 | 27.92 | -0.02 | -0.08% | 933.98K | 11:22:00 | ||
Principal Financial | 78.46 | 78.91 | 78.15 | -0.81 | -1.02% | 98.62K | 11:20:28 | ||
Progressive | 209.72 | 212.49 | 209.46 | -2.82 | -1.32% | 512.67K | 11:21:04 | ||
Prologis | 110.50 | 110.66 | 109.07 | +0.31 | +0.28% | 784.98K | 11:22:19 | ||
Prudential Financial | 116.83 | 117.55 | 116.43 | -1.01 | -0.86% | 160.39K | 11:21:20 | ||
PTC | 174.22 | 174.52 | 173.00 | -0.26 | -0.15% | 107.80K | 11:22:19 | ||
Public Service Enterprise | 73.22 | 73.51 | 72.65 | +0.34 | +0.47% | 251.28K | 11:20:58 | ||
Public Storage | 273.48 | 274.17 | 270.36 | -0.34 | -0.12% | 123.22K | 11:22:00 | ||
PulteGroup | 112.54 | 112.87 | 110.28 | +1.00 | +0.89% | 359.44K | 11:22:17 | ||
Qorvo Inc | 101.98 | 101.98 | 98.85 | +2.49 | +2.50% | 359.94K | 11:21:50 | ||
Qualcomm | 209.86 | 210.27 | 204.56 | +3.24 | +1.57% | 2.52M | 11:22:15 | ||
Quanta Services | 271.12 | 271.24 | 267.26 | +1.80 | +0.67% | 125.52K | 11:20:19 | ||
Quest Diagnostics | 141.15 | 142.20 | 141.00 | -1.19 | -0.84% | 93.54K | 11:21:26 | ||
Ralph Lauren A | 187.32 | 187.46 | 180.52 | +5.55 | +3.05% | 272.63K | 11:22:12 | ||
Raymond James Financial | 119.86 | 120.23 | 118.26 | -0.17 | -0.14% | 73.95K | 11:20:45 | ||
Realty Income | 52.93 | 53.09 | 52.38 | -0.40 | -0.74% | 1.33M | 11:22:03 | ||
Regency Centers | 60.60 | 60.87 | 60.00 | -0.64 | -1.05% | 160.57K | 11:21:19 | ||
Regeneron Pharma | 995.36 | 998.45 | 992.22 | -7.59 | -0.76% | 52.31K | 11:22:18 | ||
Regions Financial | 18.11 | 18.36 | 18.00 | -0.50 | -2.66% | 2.11M | 11:22:07 | ||
Republic Services | 187.52 | 188.12 | 186.61 | +0.57 | +0.30% | 109.26K | 11:21:09 | ||
ResMed | 210.63 | 211.79 | 209.31 | -0.28 | -0.13% | 100.15K | 11:21:59 | ||
Revvity | 109.03 | 110.43 | 108.88 | -1.89 | -1.70% | 244.49K | 11:21:20 | ||
Robert Half | 62.56 | 62.60 | 61.07 | +0.31 | +0.50% | 679.18K | 11:21:35 | ||
Rockwell Automation | 255.53 | 256.34 | 254.89 | -0.38 | -0.15% | 108.91K | 11:20:24 | ||
Rollins | 46.53 | 46.58 | 46.22 | -0.04 | -0.09% | 127.85K | 11:21:52 | ||
Roper Technologies | 553.41 | 555.00 | 551.15 | -0.62 | -0.11% | 56.46K | 11:18:26 | ||
Ross Stores | 144.16 | 144.75 | 144.04 | -0.12 | -0.08% | 492.35K | 11:21:59 | ||
Royal Caribbean Cruises | 154.81 | 154.91 | 153.53 | +0.24 | +0.16% | 281.54K | 11:22:16 | ||
Rtx Corp | 107.06 | 108.10 | 107.03 | -1.05 | -0.97% | 974.27K | 11:22:16 | ||
S&P Global | 426.67 | 428.76 | 425.49 | -2.07 | -0.48% | 144.02K | 11:20:25 | ||
Salesforce Inc | 241.77 | 243.64 | 240.44 | -0.08 | -0.03% | 1.90M | 11:22:20 | ||
SBA Communications | 192.83 | 193.00 | 191.07 | -0.56 | -0.29% | 161.08K | 11:21:16 | ||
Schlumberger | 44.57 | 44.71 | 43.94 | +0.02 | +0.03% | 4.23M | 11:22:09 | ||
Seagate | 97.91 | 98.08 | 95.59 | +1.80 | +1.87% | 797.95K | 11:22:19 | ||
Sempra Energy | 75.07 | 75.40 | 74.74 | -0.26 | -0.35% | 402.64K | 11:21:46 | ||
ServiceNow Inc | 701.60 | 702.95 | 693.56 | +2.79 | +0.40% | 325.21K | 11:21:25 | ||
Sherwin-Williams | 294.38 | 294.47 | 290.18 | +2.44 | +0.83% | 573.82K | 11:22:19 | ||
Simon Property | 152.04 | 152.66 | 150.52 | +0.25 | +0.16% | 286.94K | 11:22:09 | ||
Skyworks | 93.55 | 93.58 | 90.00 | +2.74 | +3.02% | 480.06K | 11:21:41 | ||
Snap-On | 267.75 | 269.38 | 267.75 | -0.44 | -0.16% | 38.83K | 11:15:18 | ||
Southern | 78.44 | 78.63 | 77.61 | +0.50 | +0.64% | 767.33K | 11:22:12 | ||
Southwest Airlines | 30.01 | 30.08 | 29.35 | +2.26 | +8.14% | 16.35M | 11:22:19 | ||
Stanley Black Decker | 81.93 | 82.55 | 81.36 | -0.53 | -0.64% | 262.46K | 11:22:10 | ||
Starbucks | 81.15 | 81.85 | 80.84 | -0.28 | -0.34% | 2.39M | 11:22:13 | ||
State Street | 74.56 | 74.68 | 73.42 | -0.20 | -0.26% | 378.44K | 11:22:19 | ||
Steel Dynamics | 123.49 | 125.14 | 122.36 | -2.03 | -1.62% | 512.05K | 11:21:03 | ||
STERIS | 225.22 | 227.02 | 224.14 | -1.63 | -0.72% | 70.31K | 11:17:35 | ||
Stryker | 346.99 | 348.22 | 344.77 | -2.34 | -0.67% | 249.50K | 11:21:06 | ||
Super Micro Computer | 797.81 | 804.00 | 753.03 | +28.70 | +3.73% | 2.51M | 11:22:05 | ||
Synchrony Financial | 43.78 | 43.94 | 43.38 | +0.08 | +0.18% | 989.96K | 11:21:19 | ||
Synopsys | 574.09 | 574.49 | 566.24 | +2.64 | +0.46% | 211.91K | 11:21:17 | ||
Sysco | 72.04 | 72.64 | 71.91 | -0.62 | -0.85% | 469.37K | 11:21:25 | ||
T Rowe | 115.72 | 115.87 | 114.35 | +0.17 | +0.15% | 169.92K | 11:22:11 | ||
T-Mobile US | 179.59 | 182.31 | 179.25 | -0.23 | -0.13% | 1.95M | 11:22:02 | ||
Take-Two | 162.80 | 165.40 | 162.62 | -1.97 | -1.20% | 348.79K | 11:21:48 | ||
Tapestry | 43.81 | 43.98 | 43.10 | +0.43 | +0.98% | 478.91K | 11:22:19 | ||
Targa Resources | 119.98 | 120.07 | 117.90 | +1.97 | +1.67% | 252.62K | 11:22:01 | ||
Target | 147.56 | 147.76 | 145.57 | +1.56 | +1.07% | 929.41K | 11:22:08 | ||
TE Connectivity | 148.95 | 149.78 | 148.53 | -0.22 | -0.15% | 314.59K | 11:22:16 | ||
Teledyne Technologies | 386.92 | 389.54 | 386.92 | -2.14 | -0.55% | 30.10K | 11:19:25 | ||
Teleflex | 209.78 | 211.16 | 203.13 | -2.79 | -1.31% | 66.56K | 11:22:20 | ||
Teradyne | 143.12 | 143.29 | 139.30 | +2.22 | +1.57% | 213.81K | 11:22:06 | ||
Tesla | 175.91 | 178.57 | 175.29 | -1.57 | -0.88% | 21.10M | 11:22:15 | ||
Texas Instruments | 196.14 | 196.64 | 194.00 | +0.53 | +0.27% | 774.69K | 11:22:19 | ||
Textron | 85.76 | 86.12 | 85.24 | +0.16 | +0.18% | 133.70K | 11:19:31 | ||
The AES | 20.50 | 20.50 | 19.75 | +0.63 | +3.17% | 1.71M | 11:22:05 | ||
Thermo Fisher Scientific | 578.08 | 582.28 | 576.57 | -3.01 | -0.52% | 646.67K | 11:21:52 | ||
TJX | 106.44 | 107.52 | 106.37 | -1.00 | -0.93% | 839.52K | 11:22:20 | ||
Tractor Supply | 271.88 | 273.30 | 269.35 | +0.95 | +0.35% | 171.28K | 11:22:04 | ||
Trane Technologies | 321.81 | 322.42 | 316.53 | +2.78 | +0.87% | 178.96K | 11:21:09 | ||
Transdigm | 1,311.46 | 1,316.37 | 1,309.07 | +1.46 | +0.11% | 61.31K | 11:11:54 | ||
Travelers | 211.27 | 212.20 | 210.15 | -0.63 | -0.30% | 146.08K | 11:21:58 | ||
Trimble | 55.29 | 55.50 | 54.39 | +0.30 | +0.55% | 257.37K | 11:21:58 | ||
Truist Financial Corp | 36.09 | 36.10 | 35.38 | -0.08 | -0.22% | 1.47M | 11:22:04 | ||
Tyler Technologies | 480.08 | 481.86 | 479.30 | -1.76 | -0.37% | 31.39K | 11:20:18 | ||
Tyson Foods | 55.13 | 55.70 | 55.00 | -0.73 | -1.31% | 355.11K | 11:22:21 | ||
U.S. Bancorp | 38.69 | 38.84 | 38.30 | -0.33 | -0.85% | 1.31M | 11:22:13 | ||
Uber Tech | 69.07 | 69.67 | 68.76 | -0.24 | -0.35% | 3.33M | 11:22:20 | ||
UDR | 39.78 | 39.99 | 39.37 | +0.12 | +0.29% | 329.97K | 11:22:19 | ||
Ulta Beauty | 377.59 | 381.55 | 376.56 | -5.02 | -1.31% | 213.29K | 11:21:15 | ||
Union Pacific | 227.96 | 228.47 | 226.25 | -0.01 | 0.00% | 294.59K | 11:22:12 | ||
United Airlines Holdings | 53.35 | 53.48 | 52.28 | +0.35 | +0.65% | 1.35M | 11:22:21 | ||
United Parcel Service | 137.43 | 137.86 | 136.41 | -0.22 | -0.16% | 718.11K | 11:22:05 | ||
United Rentals | 648.27 | 648.80 | 641.71 | +4.87 | +0.76% | 111.88K | 11:21:01 | ||
UnitedHealth | 487.74 | 492.31 | 487.24 | -2.95 | -0.60% | 675.96K | 11:21:20 | ||
Universal Health Services | 187.53 | 188.05 | 186.09 | +0.01 | +0.00% | 118.03K | 11:22:20 | ||
Valero Energy | 154.14 | 154.86 | 152.68 | -0.29 | -0.19% | 496.45K | 11:22:12 | ||
Ventas | 49.87 | 49.90 | 49.26 | +0.16 | +0.32% | 227.36K | 11:22:01 | ||
Veralto | 99.55 | 99.59 | 98.36 | +0.33 | +0.33% | 100.47K | 11:21:10 | ||
VeriSign | 179.08 | 180.53 | 178.28 | -1.38 | -0.76% | 85.97K | 11:21:34 | ||
Verisk | 262.27 | 264.19 | 261.07 | -1.73 | -0.66% | 149.94K | 11:20:53 | ||
Verizon | 40.74 | 40.92 | 40.53 | -0.21 | -0.50% | 2.79M | 11:22:19 | ||
Vertex | 480.78 | 481.86 | 478.51 | -2.26 | -0.47% | 244.15K | 11:21:39 | ||
VF | 13.30 | 13.35 | 13.15 | -0.20 | -1.45% | 2.05M | 11:22:19 | ||
Viatris | 10.44 | 10.46 | 10.22 | -0.03 | -0.29% | 2.16M | 11:22:16 | ||
VICI Properties | 28.00 | 28.24 | 27.79 | -0.37 | -1.30% | 1.29M | 11:22:01 | ||
Visa A | 274.04 | 278.56 | 273.38 | -4.64 | -1.66% | 1.65M | 11:21:48 | ||
Vulcan Materials | 248.66 | 249.52 | 245.08 | +1.07 | +0.43% | 105.67K | 11:20:34 | ||
Walgreens Boots | 15.68 | 15.84 | 15.61 | -0.17 | -1.04% | 2.05M | 11:22:13 | ||
Walmart | 66.33 | 67.33 | 66.27 | +0.45 | +0.68% | 6.38M | 11:22:12 | ||
Walt Disney | 101.66 | 101.71 | 100.64 | +0.12 | +0.11% | 2.02M | 11:22:13 | ||
Warner Bros Discovery | 8.06 | 8.26 | 8.05 | -0.21 | -2.54% | 5.99M | 11:22:13 | ||
Waste Management | 201.92 | 202.53 | 200.42 | +1.37 | +0.68% | 244.42K | 11:21:11 | ||
Waters | 300.58 | 302.32 | 299.92 | -1.51 | -0.50% | 51.83K | 11:12:05 | ||
WEC Energy | 79.58 | 80.16 | 79.25 | -0.27 | -0.34% | 380.34K | 11:21:27 | ||
Wells Fargo&Co | 57.68 | 58.13 | 57.38 | -0.68 | -1.17% | 2.62M | 11:22:19 | ||
Welltower | 103.96 | 105.25 | 103.55 | +0.15 | +0.14% | 504.49K | 11:21:52 | ||
West Pharmaceutical Services | 314.43 | 315.06 | 311.90 | -0.25 | -0.08% | 86.78K | 11:16:49 | ||
Western Digital | 76.20 | 76.24 | 74.35 | +1.22 | +1.63% | 1.20M | 11:22:10 | ||
Westinghouse Air Brake | 164.07 | 164.32 | 162.15 | +0.90 | +0.55% | 304.19K | 11:22:12 | ||
WestRock Co | 50.85 | 50.92 | 50.46 | -1.01 | -1.95% | 678.72K | 11:22:20 | ||
Weyerhaeuser | 28.98 | 29.16 | 28.65 | -0.38 | -1.29% | 1.56M | 11:22:15 | ||
Williams | 41.46 | 41.49 | 40.93 | +0.76 | +1.87% | 1.56M | 11:22:06 | ||
Willis Towers Watson | 253.73 | 257.44 | 253.37 | -1.76 | -0.69% | 38.59K | 11:20:30 | ||
WR Berkley | 79.42 | 80.30 | 79.33 | -0.78 | -0.97% | 72.02K | 11:21:22 | ||
WW Grainger | 898.81 | 902.31 | 891.95 | +6.56 | +0.74% | 32.83K | 11:21:05 | ||
Wynn Resorts | 92.31 | 93.02 | 91.60 | -0.84 | -0.90% | 487.84K | 11:22:08 | ||
Xcel Energy | 55.00 | 55.38 | 54.49 | +0.26 | +0.48% | 586.41K | 11:22:16 | ||
Xylem | 138.57 | 138.76 | 136.57 | +1.25 | +0.91% | 334.98K | 11:21:34 | ||
Yum! Brands | 138.84 | 140.27 | 138.42 | -1.13 | -0.81% | 281.36K | 11:21:35 | ||
Zebra | 299.50 | 300.62 | 295.23 | -1.33 | -0.44% | 34.31K | 11:19:10 | ||
Zimmer Biomet | 112.20 | 113.25 | 111.49 | -1.14 | -1.01% | 306.86K | 11:21:02 | ||
Zoetis Inc | 178.35 | 179.22 | 176.23 | +1.43 | +0.81% | 582.51K | 11:22:02 |
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