Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 98.29 | 99.55 | 98.24 | -0.77 | -0.78% | 1.22M | 14:06:47 | ||
Abbott Labs | 104.33 | 105.00 | 102.83 | +1.10 | +1.07% | 4.35M | 14:06:38 | ||
AbbVie | 167.52 | 167.90 | 164.35 | +2.08 | +1.26% | 2.43M | 14:06:19 | ||
Accenture | 293.14 | 293.71 | 290.60 | +2.12 | +0.73% | 1.18M | 14:06:48 | ||
Adobe | 461.23 | 467.85 | 456.87 | +5.43 | +1.19% | 1.94M | 14:06:36 | ||
ADP | 247.04 | 249.54 | 246.23 | +1.26 | +0.51% | 720.56K | 14:06:17 | ||
Aflac | 87.98 | 89.01 | 87.93 | -0.40 | -0.45% | 435.98K | 14:06:19 | ||
Agilent Technologies | 133.48 | 134.35 | 132.28 | -0.08 | -0.06% | 932.61K | 14:06:29 | ||
AIG | 75.45 | 76.57 | 75.41 | -0.45 | -0.59% | 1.40M | 14:06:38 | ||
Air Products | 269.60 | 270.00 | 267.18 | -0.73 | -0.27% | 567.61K | 14:06:43 | ||
Airbnb | 147.02 | 148.79 | 145.16 | +1.24 | +0.85% | 1.76M | 14:06:46 | ||
Akamai | 90.55 | 91.30 | 90.30 | -0.19 | -0.21% | 765.63K | 14:06:49 | ||
Albemarle | 117.58 | 118.23 | 114.43 | -1.06 | -0.90% | 2.21M | 14:06:41 | ||
Alexandria RE | 116.66 | 116.99 | 114.55 | +0.34 | +0.29% | 309.60K | 14:05:01 | ||
Align | 258.39 | 258.39 | 253.80 | +2.38 | +0.93% | 605.20K | 14:06:24 | ||
Allegion PLC | 117.06 | 119.02 | 116.38 | -1.20 | -1.01% | 159.51K | 14:05:37 | ||
Alliant Energy | 50.67 | 51.43 | 50.64 | -0.45 | -0.87% | 793.29K | 14:05:13 | ||
Allstate | 162.24 | 164.53 | 162.08 | -1.06 | -0.65% | 316.90K | 14:06:40 | ||
Alphabet A | 176.76 | 177.15 | 175.75 | +1.35 | +0.77% | 9.82M | 14:06:46 | ||
Alphabet C | 178.24 | 178.60 | 177.21 | +1.17 | +0.66% | 7.77M | 14:06:36 | ||
Altria | 46.76 | 47.19 | 46.59 | +0.09 | +0.19% | 6.63M | 14:06:44 | ||
Amazon.com | 183.48 | 184.08 | 181.49 | +2.20 | +1.21% | 15.97M | 14:06:45 | ||
Amcor PLC | 10.15 | 10.22 | 10.15 | -0.06 | -0.59% | 1.77M | 14:06:44 | ||
AMD | 167.44 | 169.51 | 163.86 | +1.27 | +0.76% | 36.24M | 14:06:40 | ||
Ameren | 72.06 | 72.83 | 71.75 | -0.31 | -0.43% | 316.83K | 14:06:21 | ||
American Airlines | 11.39 | 11.73 | 11.38 | -0.24 | -2.02% | 22.96M | 14:06:49 | ||
American Electric Power | 89.25 | 90.25 | 88.68 | +0.30 | +0.34% | 1.11M | 14:06:19 | ||
American Express | 233.32 | 236.39 | 232.70 | -1.37 | -0.58% | 1.36M | 14:06:49 | ||
American Tower | 199.00 | 199.04 | 196.76 | +0.81 | +0.41% | 572.28K | 14:06:49 | ||
American Water Works | 130.85 | 132.16 | 130.13 | -0.83 | -0.63% | 253.95K | 14:06:45 | ||
Ameriprise Financial | 427.76 | 431.29 | 427.34 | +0.11 | +0.02% | 98.52K | 14:05:29 | ||
Ametek | 167.64 | 169.18 | 167.56 | -1.01 | -0.60% | 512.87K | 14:06:35 | ||
Amgen | 305.33 | 310.01 | 304.91 | -2.06 | -0.67% | 867.94K | 14:06:35 | ||
Amphenol | 130.66 | 133.81 | 130.66 | -2.62 | -1.96% | 1.33M | 14:06:49 | ||
Analog Devices | 236.71 | 237.27 | 233.34 | +1.03 | +0.44% | 1.08M | 14:06:31 | ||
ANSYS | 325.28 | 328.18 | 323.58 | -1.79 | -0.55% | 296.62K | 14:06:21 | ||
AO Smith | 80.44 | 82.41 | 80.44 | -1.64 | -2.00% | 223.72K | 14:05:52 | ||
Aon | 284.42 | 286.79 | 283.17 | -1.16 | -0.41% | 551.53K | 14:06:08 | ||
APA Corp | 29.20 | 29.23 | 28.81 | +0.20 | +0.69% | 1.81M | 14:06:46 | ||
Apple | 195.37 | 196.50 | 195.21 | -0.50 | -0.26% | 22.31M | 14:06:45 | ||
Applied Materials | 221.16 | 223.26 | 219.02 | -2.21 | -0.99% | 1.99M | 14:06:43 | ||
Aptiv | 82.04 | 82.47 | 80.94 | +0.45 | +0.55% | 1.11M | 14:06:47 | ||
Arch Capital | 99.77 | 101.00 | 99.62 | +0.09 | +0.09% | 410.64K | 14:06:14 | ||
Archer-Daniels-Midland | 61.46 | 62.14 | 60.78 | +0.39 | +0.64% | 1.24M | 14:06:36 | ||
Arista Networks | 295.10 | 298.07 | 293.52 | -2.46 | -0.83% | 886.55K | 14:06:38 | ||
Arthur J Gallagher | 251.22 | 254.36 | 251.10 | -1.88 | -0.74% | 480.31K | 14:06:37 | ||
Assurant | 171.73 | 173.77 | 171.71 | -0.72 | -0.42% | 78.35K | 14:03:39 | ||
AT&T | 18.28 | 18.45 | 18.22 | -0.02 | -0.11% | 13.24M | 14:06:38 | ||
Atmos Energy | 114.89 | 115.46 | 114.37 | -0.12 | -0.10% | 324.38K | 14:05:58 | ||
Autodesk | 217.91 | 219.38 | 215.11 | +1.63 | +0.75% | 966.18K | 14:06:45 | ||
AutoZone | 2,761.05 | 2,785.00 | 2,753.61 | -15.23 | -0.55% | 95.47K | 13:59:48 | ||
AvalonBay | 198.14 | 199.03 | 196.81 | -0.34 | -0.17% | 127.17K | 14:06:30 | ||
Avery Dennison | 226.64 | 228.26 | 226.03 | -1.28 | -0.56% | 77.09K | 14:06:01 | ||
Axon Enterprise | 277.86 | 283.48 | 276.92 | -4.27 | -1.51% | 151.41K | 14:06:06 | ||
Baker Hughes | 31.76 | 31.84 | 31.40 | +0.01 | +0.02% | 2.64M | 14:06:27 | ||
Ball | 69.54 | 70.07 | 69.03 | -0.45 | -0.64% | 480.73K | 14:06:37 | ||
Bank of America | 39.64 | 40.00 | 39.42 | -0.33 | -0.81% | 14.56M | 14:06:44 | ||
Bank of NY Mellon | 59.63 | 59.74 | 58.44 | +0.74 | +1.26% | 1.62M | 14:06:37 | ||
Bath & Body Works | 46.64 | 47.48 | 45.93 | -0.58 | -1.23% | 1.41M | 14:06:45 | ||
Baxter | 33.44 | 33.52 | 32.96 | +0.25 | +0.75% | 2.66M | 14:06:50 | ||
Becton Dickinson | 238.87 | 239.67 | 234.67 | +2.57 | +1.09% | 476.28K | 14:05:57 | ||
Berkshire Hathaway B | 409.47 | 410.96 | 407.38 | -0.39 | -0.09% | 1.53M | 14:06:41 | ||
Best Buy | 88.51 | 88.94 | 87.91 | -0.43 | -0.48% | 1.15M | 14:06:51 | ||
Bio-Rad Labs | 293.65 | 293.84 | 286.56 | +4.55 | +1.57% | 77.45K | 13:58:16 | ||
Bio-Techne | 78.93 | 79.93 | 78.60 | -0.33 | -0.42% | 347.77K | 14:05:35 | ||
Biogen | 233.07 | 236.71 | 230.01 | -3.65 | -1.54% | 505.58K | 14:05:04 | ||
BlackRock | 778.23 | 787.69 | 777.61 | -10.66 | -1.35% | 162.79K | 14:04:30 | ||
Blackstone | 120.05 | 122.49 | 119.87 | -1.66 | -1.36% | 1.72M | 14:06:49 | ||
Boeing | 191.33 | 192.10 | 187.37 | +1.48 | +0.78% | 3.01M | 14:06:48 | ||
Booking | 3,816.76 | 3,854.89 | 3,816.20 | -14.29 | -0.37% | 77.39K | 14:01:02 | ||
BorgWarner | 34.79 | 35.02 | 34.39 | +0.18 | +0.52% | 912.51K | 14:06:29 | ||
Boston Properties | 60.43 | 60.73 | 59.10 | +0.71 | +1.18% | 455.09K | 14:05:36 | ||
Boston Scientific | 75.83 | 76.15 | 75.36 | -0.06 | -0.08% | 2.42M | 14:06:46 | ||
Bristol-Myers Squibb | 41.03 | 41.29 | 40.70 | -0.21 | -0.50% | 6.01M | 14:06:46 | ||
Broadcom | 1,398.14 | 1,422.69 | 1,388.24 | -14.95 | -1.06% | 1.01M | 14:06:48 | ||
Broadridge | 197.80 | 199.32 | 197.67 | -0.17 | -0.09% | 124.84K | 14:05:45 | ||
Brown Forman | 43.67 | 44.48 | 43.13 | +0.63 | +1.46% | 1.52M | 14:06:44 | ||
Brown&Brown | 89.13 | 90.45 | 88.97 | -0.87 | -0.97% | 397.05K | 14:06:22 | ||
Builders FirstSource | 146.05 | 148.50 | 145.94 | -3.92 | -2.61% | 942.80K | 14:06:16 | ||
Bunge | 105.24 | 105.88 | 103.13 | +1.52 | +1.47% | 555.78K | 14:05:04 | ||
Cadence Design | 296.09 | 299.08 | 295.22 | -0.33 | -0.11% | 741.43K | 14:06:43 | ||
Caesars | 36.91 | 37.08 | 36.08 | +0.34 | +0.92% | 2.37M | 14:06:51 | ||
Camden Property | 106.89 | 107.31 | 106.15 | -0.35 | -0.33% | 164.13K | 14:05:53 | ||
Campbell Soup | 43.97 | 44.16 | 43.22 | -0.13 | -0.29% | 2.44M | 14:06:49 | ||
Capital One Financial | 136.41 | 138.62 | 136.35 | +0.93 | +0.69% | 1.24M | 14:06:48 | ||
Cardinal Health | 98.42 | 98.74 | 97.44 | +0.46 | +0.46% | 449.55K | 14:06:40 | ||
CarMax | 70.40 | 71.71 | 69.94 | -1.90 | -2.63% | 859.67K | 14:06:43 | ||
Carnival Corp | 16.68 | 17.07 | 16.68 | -0.27 | -1.56% | 14.32M | 14:06:28 | ||
Carrier Global | 61.90 | 63.03 | 61.86 | -1.27 | -2.01% | 870.09K | 14:06:46 | ||
Catalent Inc | 56.11 | 56.15 | 55.15 | +0.64 | +1.15% | 832.36K | 14:06:21 | ||
Caterpillar | 328.07 | 331.03 | 327.61 | -1.38 | -0.42% | 1.17M | 14:06:47 | ||
Cboe Global | 173.47 | 174.72 | 171.53 | -1.23 | -0.70% | 488.97K | 14:06:35 | ||
CBRE A | 86.19 | 86.35 | 85.40 | -0.23 | -0.26% | 570.28K | 14:05:42 | ||
CDW Corp | 221.44 | 223.49 | 221.40 | -1.50 | -0.67% | 219.97K | 14:06:20 | ||
Celanese | 146.57 | 148.56 | 146.57 | -0.39 | -0.27% | 166.58K | 14:05:01 | ||
Cencora Inc | 234.78 | 235.20 | 230.76 | +3.01 | +1.30% | 895.48K | 14:06:03 | ||
Centene | 69.86 | 70.40 | 69.39 | +0.16 | +0.23% | 986.27K | 14:06:47 | ||
CenterPoint Energy | 30.24 | 30.56 | 30.22 | -0.19 | -0.62% | 1.11M | 14:06:19 | ||
CF Industries | 77.08 | 77.68 | 76.44 | +0.24 | +0.31% | 653.10K | 14:06:45 | ||
CH Robinson | 87.70 | 88.34 | 87.34 | +0.06 | +0.07% | 435.34K | 14:04:02 | ||
Charles River Laboratories | 221.14 | 222.01 | 215.01 | +5.01 | +2.32% | 282.06K | 14:06:19 | ||
Charles Schwab | 74.26 | 74.60 | 73.73 | -0.13 | -0.17% | 2.21M | 14:06:50 | ||
Charter Communications | 283.71 | 286.33 | 277.53 | +5.61 | +2.02% | 347.34K | 14:06:33 | ||
Chevron | 155.36 | 156.00 | 153.40 | +0.38 | +0.25% | 3.02M | 14:06:42 | ||
Chipotle Mexican Grill | 3,186.10 | 3,200.68 | 3,153.09 | +38.12 | +1.21% | 128.76K | 14:05:44 | ||
Chubb | 262.86 | 266.90 | 262.68 | -1.28 | -0.48% | 562.51K | 14:05:17 | ||
Church&Dwight | 107.86 | 108.26 | 107.63 | +0.15 | +0.14% | 245.94K | 14:06:21 | ||
Cigna | 335.89 | 338.13 | 333.43 | +1.71 | +0.51% | 622.33K | 14:06:15 | ||
Cincinnati Financial | 114.31 | 115.47 | 114.23 | -0.31 | -0.27% | 109.90K | 14:06:31 | ||
Cintas | 680.31 | 685.61 | 680.31 | -5.55 | -0.81% | 92.10K | 14:05:20 | ||
Cisco | 46.15 | 46.39 | 45.78 | +0.13 | +0.27% | 7.62M | 14:06:44 | ||
Citigroup | 61.73 | 61.94 | 61.25 | -0.04 | -0.06% | 3.64M | 14:06:46 | ||
Citizens Financial Group Inc | 34.03 | 34.39 | 33.87 | -0.09 | -0.25% | 1.33M | 14:06:30 | ||
Clorox | 132.14 | 133.07 | 131.37 | +0.30 | +0.23% | 302.19K | 14:06:10 | ||
CME Group | 201.87 | 202.83 | 200.63 | +1.38 | +0.69% | 672.98K | 14:05:12 | ||
CMS Energy | 61.42 | 62.16 | 61.42 | -0.56 | -0.90% | 509.22K | 14:06:50 | ||
Coca-Cola | 64.03 | 64.36 | 63.84 | +0.11 | +0.16% | 3.60M | 14:06:46 | ||
Cognizant A | 65.96 | 65.99 | 65.35 | +0.44 | +0.67% | 894.30K | 14:06:42 | ||
Colgate-Palmolive | 94.31 | 94.57 | 93.58 | +0.65 | +0.69% | 1.92M | 14:06:31 | ||
Comcast | 39.30 | 39.92 | 39.14 | +0.16 | +0.40% | 8.19M | 14:06:43 | ||
Comerica | 48.36 | 49.10 | 48.05 | -0.26 | -0.52% | 694.45K | 14:06:41 | ||
Conagra Brands | 29.58 | 29.81 | 29.37 | -0.19 | -0.64% | 977.22K | 14:06:02 | ||
ConocoPhillips | 111.89 | 112.40 | 111.55 | -0.34 | -0.30% | 3.00M | 14:06:46 | ||
Consolidated Edison | 91.90 | 92.91 | 91.73 | -0.70 | -0.76% | 566.76K | 14:06:11 | ||
Constellation Brands A | 249.92 | 251.46 | 249.45 | -0.12 | -0.05% | 259.05K | 14:06:32 | ||
Constellation Energy | 200.19 | 209.81 | 196.21 | -9.14 | -4.37% | 2.62M | 14:06:20 | ||
Cooper | 95.56 | 95.94 | 93.25 | +1.33 | +1.41% | 372.45K | 14:06:38 | ||
Copart | 53.35 | 54.23 | 53.33 | -0.66 | -1.21% | 1.69M | 14:06:26 | ||
Corning | 37.37 | 37.49 | 37.26 | -0.13 | -0.33% | 1.21M | 14:06:31 | ||
Corpay | 259.92 | 261.22 | 257.12 | +1.50 | +0.58% | 240.35K | 14:05:59 | ||
Corteva | 54.40 | 54.54 | 53.89 | +0.34 | +0.63% | 785.62K | 14:06:40 | ||
CoStar | 77.26 | 78.09 | 76.76 | -0.80 | -1.02% | 1.36M | 14:06:42 | ||
Costco | 844.65 | 849.09 | 834.40 | +10.35 | +1.24% | 928.10K | 14:06:31 | ||
Coterra Energy | 27.55 | 27.75 | 27.44 | -0.01 | -0.02% | 2.09M | 14:06:51 | ||
Crown Castle | 101.76 | 102.31 | 101.28 | -0.63 | -0.61% | 721.18K | 14:06:08 | ||
CSX | 32.88 | 33.14 | 32.84 | -0.18 | -0.53% | 2.35M | 14:06:48 | ||
Cummins | 274.31 | 278.68 | 274.03 | -4.50 | -1.61% | 327.90K | 14:05:38 | ||
CVS Health Corp | 60.26 | 60.68 | 59.91 | -0.44 | -0.72% | 3.93M | 14:06:49 | ||
Danaher | 267.29 | 268.70 | 265.57 | -0.56 | -0.21% | 1.49M | 14:06:18 | ||
Darden Restaurants | 149.83 | 151.37 | 149.83 | -0.78 | -0.52% | 306.26K | 14:06:37 | ||
DaVita | 143.85 | 145.77 | 143.53 | -1.18 | -0.81% | 171.38K | 14:05:16 | ||
Dayforce | 50.38 | 50.51 | 48.77 | +0.86 | +1.74% | 1.05M | 14:06:50 | ||
Deckers Outdoor | 1,077.83 | 1,100.00 | 1,074.57 | -15.43 | -1.41% | 105.38K | 14:02:14 | ||
Deere&Company | 370.27 | 373.87 | 369.35 | -0.72 | -0.19% | 675.33K | 14:06:19 | ||
Delta Air Lines | 50.47 | 51.66 | 50.44 | -0.35 | -0.69% | 2.71M | 14:06:38 | ||
Dentsply | 27.66 | 27.77 | 27.39 | +0.02 | +0.07% | 828.68K | 14:06:09 | ||
Devon Energy | 46.74 | 46.89 | 46.33 | +0.12 | +0.25% | 2.36M | 14:06:43 | ||
DexCom | 116.28 | 118.18 | 114.20 | -1.81 | -1.53% | 2.15M | 14:06:24 | ||
Diamondback | 190.43 | 191.55 | 188.81 | +1.24 | +0.66% | 578.41K | 14:06:50 | ||
Digital | 147.07 | 147.51 | 146.42 | -0.28 | -0.19% | 372.52K | 14:05:17 | ||
Discover | 122.62 | 124.54 | 122.62 | +0.49 | +0.40% | 696.20K | 14:06:51 | ||
Dollar General | 129.60 | 132.08 | 128.33 | -4.82 | -3.59% | 1.94M | 14:06:37 | ||
Dollar Tree | 112.79 | 115.87 | 111.47 | -1.59 | -1.39% | 2.21M | 14:06:50 | ||
Dominion Energy | 52.78 | 53.05 | 52.18 | +0.26 | +0.50% | 1.39M | 14:06:37 | ||
Domino’s Pizza Inc | 512.69 | 522.02 | 511.39 | -4.41 | -0.85% | 139.38K | 14:05:08 | ||
Dover | 178.04 | 181.55 | 177.73 | -2.92 | -1.61% | 540.50K | 14:05:18 | ||
Dow | 55.61 | 56.00 | 55.44 | -0.08 | -0.14% | 1.39M | 14:06:49 | ||
DR Horton | 143.85 | 146.56 | 143.75 | -2.24 | -1.53% | 717.17K | 14:06:49 | ||
DTE Energy | 113.79 | 114.89 | 113.64 | -0.75 | -0.65% | 244.87K | 14:05:54 | ||
Duke Energy | 102.96 | 103.80 | 102.57 | -0.24 | -0.23% | 878.03K | 14:06:51 | ||
DuPont De Nemours | 79.69 | 80.65 | 79.69 | -0.93 | -1.15% | 565.13K | 14:06:42 | ||
Eastman Chemical | 100.89 | 101.44 | 98.28 | +2.46 | +2.49% | 629.75K | 14:06:35 | ||
Eaton | 311.73 | 326.99 | 311.37 | -14.87 | -4.55% | 1.74M | 14:06:47 | ||
eBay | 53.59 | 53.84 | 53.43 | +0.57 | +1.08% | 2.19M | 14:06:40 | ||
Ecolab | 239.18 | 240.48 | 238.14 | -0.01 | -0.01% | 454.49K | 14:06:53 | ||
Edison | 74.67 | 75.97 | 74.67 | -0.76 | -1.01% | 443.82K | 14:06:18 | ||
Edwards Lifesciences | 87.64 | 88.06 | 86.41 | +0.57 | +0.65% | 777.35K | 14:06:45 | ||
Electronic Arts | 138.26 | 138.82 | 137.42 | +0.30 | +0.22% | 741.64K | 14:06:40 | ||
Elevance Health | 538.49 | 542.35 | 537.95 | -1.52 | -0.28% | 212.47K | 14:06:52 | ||
Eli Lilly | 835.61 | 846.97 | 831.88 | +3.85 | +0.46% | 1.11M | 14:06:32 | ||
Emerson | 105.91 | 108.53 | 105.91 | -2.37 | -2.19% | 964.34K | 14:06:47 | ||
Enphase | 131.87 | 133.00 | 129.97 | -1.37 | -1.03% | 1.15M | 14:06:18 | ||
Entergy | 110.39 | 111.67 | 110.22 | -0.49 | -0.44% | 458.83K | 14:06:14 | ||
EOG Resources | 120.95 | 121.23 | 119.62 | +0.64 | +0.53% | 1.54M | 14:06:46 | ||
EPAM Systems | 176.36 | 177.39 | 173.51 | +1.85 | +1.06% | 223.21K | 14:06:01 | ||
EQT | 40.57 | 41.12 | 40.26 | -0.37 | -0.90% | 2.05M | 14:06:51 | ||
Equifax | 238.42 | 242.51 | 238.14 | -2.88 | -1.19% | 207.18K | 14:05:39 | ||
Equinix | 754.01 | 759.04 | 749.67 | -4.60 | -0.61% | 190.72K | 14:06:00 | ||
Equity Residential | 65.47 | 65.80 | 65.13 | -0.28 | -0.42% | 363.75K | 14:06:29 | ||
Essex Property | 267.88 | 269.36 | 266.40 | -0.20 | -0.07% | 91.24K | 14:04:28 | ||
Estee Lauder | 123.84 | 124.73 | 122.70 | +0.88 | +0.72% | 700.56K | 14:06:47 | ||
Etsy Inc | 66.22 | 66.93 | 64.42 | +1.36 | +2.10% | 1.68M | 14:06:46 | ||
Everest | 380.87 | 383.52 | 379.88 | +0.30 | +0.08% | 40.59K | 14:00:44 | ||
Evergy | 53.51 | 54.06 | 53.41 | -0.30 | -0.56% | 369.92K | 14:06:12 | ||
Eversource Energy | 59.00 | 60.23 | 58.97 | -0.52 | -0.87% | 557.70K | 14:06:18 | ||
Exelon | 36.51 | 37.16 | 36.50 | -0.28 | -0.76% | 1.57M | 14:06:48 | ||
Expedia | 119.92 | 120.07 | 115.16 | +4.56 | +3.95% | 1.69M | 14:06:16 | ||
Expeditors Washington | 125.10 | 126.05 | 124.58 | -1.20 | -0.95% | 430.22K | 14:06:42 | ||
Extra Space Storage | 148.26 | 149.07 | 146.12 | -0.20 | -0.13% | 241.51K | 14:05:06 | ||
Exxon Mobil | 113.40 | 113.85 | 112.13 | +0.28 | +0.25% | 6.90M | 14:06:46 | ||
F5 Networks | 165.37 | 166.53 | 165.21 | -1.49 | -0.89% | 305.53K | 14:06:14 | ||
FactSet Research | 407.16 | 408.33 | 401.23 | +6.04 | +1.51% | 112.94K | 14:02:41 | ||
Fair Isaac | 1,344.82 | 1,364.22 | 1,341.00 | -6.25 | -0.46% | 47.42K | 13:43:46 | ||
Fastenal | 63.92 | 64.41 | 63.25 | -1.27 | -1.95% | 1.80M | 14:06:45 | ||
Federal Realty | 101.99 | 102.32 | 101.10 | +0.26 | +0.25% | 94.06K | 14:05:08 | ||
FedEx | 248.97 | 251.29 | 247.48 | +0.92 | +0.37% | 626.09K | 14:06:29 | ||
Fidelity National Info | 76.04 | 76.54 | 75.64 | +0.08 | +0.11% | 1.17M | 14:06:33 | ||
Fifth Third | 36.28 | 36.62 | 36.16 | -0.11 | -0.29% | 1.23M | 14:06:43 | ||
First Solar | 273.87 | 278.50 | 267.37 | +0.81 | +0.30% | 1.40M | 14:05:55 | ||
FirstEnergy | 39.24 | 39.67 | 39.24 | -0.20 | -0.49% | 983.06K | 14:06:05 | ||
Fiserv | 150.12 | 151.36 | 148.88 | +0.81 | +0.54% | 846.52K | 14:06:46 | ||
FMC | 57.51 | 57.83 | 56.87 | -0.32 | -0.55% | 527.14K | 14:06:44 | ||
Ford Motor | 12.02 | 12.10 | 11.96 | -0.05 | -0.41% | 17.31M | 14:06:36 | ||
Fortinet | 59.50 | 60.05 | 59.21 | -0.21 | -0.35% | 1.28M | 14:06:51 | ||
Fortive | 72.86 | 73.97 | 72.64 | -0.79 | -1.07% | 493.76K | 14:06:31 | ||
Fox Corp A | 34.45 | 34.91 | 34.39 | -0.18 | -0.52% | 931.30K | 14:06:08 | ||
Fox Corp B | 32.12 | 32.50 | 32.12 | -0.14 | -0.43% | 186.91K | 14:06:47 | ||
Franklin Resources | 23.39 | 23.49 | 23.13 | +0.08 | +0.32% | 1.00M | 14:06:45 | ||
Freeport-McMoran | 50.62 | 51.19 | 49.90 | +0.13 | +0.26% | 5.93M | 14:06:47 | ||
Garmin | 163.65 | 166.00 | 163.51 | -0.35 | -0.21% | 158.50K | 14:05:04 | ||
Gartner | 432.45 | 444.00 | 432.45 | -3.50 | -0.80% | 192.59K | 14:03:32 | ||
GE HealthCare | 76.64 | 77.12 | 75.77 | -0.32 | -0.42% | 973.11K | 14:06:50 | ||
Gen Digital | 25.40 | 25.61 | 25.31 | -0.06 | -0.24% | 1.66M | 14:06:52 | ||
Generac | 139.94 | 142.11 | 139.72 | -1.10 | -0.78% | 263.46K | 14:06:25 | ||
General Dynamics | 299.96 | 300.50 | 298.61 | +0.51 | +0.17% | 594.92K | 14:06:38 | ||
General Electric | 160.16 | 163.16 | 160.02 | -2.39 | -1.47% | 1.92M | 14:06:46 | ||
General Mills | 67.50 | 67.81 | 66.80 | +0.04 | +0.06% | 1.24M | 14:06:50 | ||
General Motors | 45.57 | 45.98 | 45.43 | -0.05 | -0.11% | 5.20M | 14:06:44 | ||
Genuine Parts | 143.37 | 144.01 | 142.87 | +0.38 | +0.27% | 337.23K | 14:05:08 | ||
Gilead | 63.89 | 64.29 | 63.50 | +0.01 | +0.01% | 1.60M | 14:06:45 | ||
Global Payments | 98.36 | 99.68 | 97.96 | -0.15 | -0.15% | 1.09M | 14:06:38 | ||
Globe Life | 81.29 | 83.83 | 80.31 | -2.26 | -2.70% | 1.06M | 14:06:26 | ||
Goldman Sachs | 458.70 | 464.48 | 458.19 | -2.98 | -0.65% | 856.39K | 14:06:42 | ||
Halliburton | 33.78 | 33.85 | 33.22 | +0.30 | +0.90% | 5.12M | 14:06:29 | ||
Hartford | 99.40 | 100.93 | 99.35 | -0.80 | -0.80% | 344.44K | 14:06:19 | ||
Hasbro | 58.48 | 58.79 | 58.21 | -0.09 | -0.16% | 429.80K | 14:06:29 | ||
HCA | 336.76 | 338.99 | 333.95 | -0.15 | -0.04% | 413.15K | 14:06:28 | ||
Healthpeak Properties | 19.57 | 19.62 | 19.37 | 0.00 | 0.00% | 707.48K | 14:06:49 | ||
Henry Schein | 68.34 | 70.12 | 67.82 | -1.30 | -1.87% | 515.78K | 14:06:50 | ||
Hershey Co | 198.09 | 199.06 | 197.34 | -0.27 | -0.14% | 362.15K | 14:06:44 | ||
Hess | 147.07 | 147.99 | 145.90 | +0.05 | +0.03% | 575.59K | 14:06:43 | ||
Hewlett Packard | 19.50 | 20.04 | 19.09 | +0.02 | +0.08% | 19.59M | 14:06:49 | ||
Hilton Worldwide | 200.54 | 204.52 | 200.39 | -2.04 | -1.01% | 777.60K | 14:06:20 | ||
Hologic | 74.84 | 75.15 | 73.68 | +0.59 | +0.79% | 389.12K | 14:06:51 | ||
Home Depot | 330.85 | 331.74 | 328.21 | +0.59 | +0.18% | 1.35M | 14:06:50 | ||
Honeywell | 208.59 | 210.21 | 207.62 | -0.68 | -0.32% | 1.48M | 14:06:44 | ||
Hormel Foods | 30.93 | 31.05 | 30.48 | +0.33 | +1.06% | 812.98K | 14:06:01 | ||
Host Hotels Resorts | 18.14 | 18.23 | 17.95 | +0.05 | +0.25% | 1.78M | 14:06:45 | ||
Howmet | 83.43 | 85.05 | 83.41 | -1.20 | -1.42% | 644.76K | 14:06:21 | ||
HP Inc | 36.06 | 36.50 | 35.58 | +0.43 | +1.21% | 4.77M | 14:06:32 | ||
Hubbell | 366.18 | 382.17 | 365.81 | -15.44 | -4.05% | 240.34K | 14:05:28 | ||
Humana | 355.35 | 365.50 | 354.05 | -5.65 | -1.57% | 731.99K | 14:05:57 | ||
Huntington Bancshares | 13.40 | 13.54 | 13.35 | -0.03 | -0.22% | 5.31M | 14:06:46 | ||
Huntington Ingalls Industries | 251.75 | 253.41 | 250.81 | +0.19 | +0.08% | 90.55K | 14:04:08 | ||
IBM | 168.14 | 168.44 | 166.87 | +0.76 | +0.45% | 1.04M | 14:06:10 | ||
ICE | 134.62 | 135.65 | 134.33 | -0.72 | -0.53% | 450.36K | 14:06:39 | ||
IDEX | 204.01 | 206.85 | 203.97 | -3.54 | -1.70% | 114.21K | 14:05:40 | ||
IDEXX Labs | 499.00 | 502.51 | 490.31 | +3.16 | +0.64% | 188.66K | 14:05:05 | ||
IFF | 97.97 | 98.18 | 97.04 | -0.07 | -0.07% | 263.57K | 14:06:40 | ||
Illinois Tool Works | 239.93 | 241.97 | 239.93 | -1.47 | -0.61% | 325.05K | 14:05:04 | ||
Illumina | 116.24 | 116.50 | 105.83 | +9.45 | +8.85% | 4.74M | 14:06:45 | ||
Incyte | 58.42 | 59.27 | 58.33 | -0.62 | -1.04% | 2.33M | 14:06:19 | ||
Ingersoll Rand | 88.01 | 89.65 | 87.81 | -1.72 | -1.92% | 1.22M | 14:06:46 | ||
Insulet | 192.47 | 194.54 | 186.62 | +4.79 | +2.55% | 481.55K | 14:06:04 | ||
Intel | 30.39 | 30.59 | 30.16 | -0.40 | -1.28% | 17.61M | 14:06:39 | ||
International Paper | 44.17 | 44.77 | 43.92 | -0.23 | -0.52% | 2.24M | 14:06:43 | ||
Intuit | 571.35 | 575.60 | 570.13 | -2.92 | -0.51% | 848.89K | 14:06:43 | ||
Intuitive Surgical | 415.58 | 415.96 | 405.10 | -1.66 | -0.40% | 640.35K | 14:05:35 | ||
Invesco | 15.32 | 15.51 | 15.20 | -0.19 | -1.19% | 1.79M | 14:06:47 | ||
Invitation Homes | 34.78 | 34.91 | 34.49 | +0.05 | +0.14% | 333.25K | 14:06:42 | ||
IPG | 30.79 | 30.92 | 30.53 | +0.02 | +0.05% | 693.15K | 14:06:27 | ||
IQVIA Holdings | 219.72 | 220.33 | 217.73 | +0.82 | +0.37% | 510.06K | 14:06:23 | ||
Iron Mountain | 84.56 | 84.83 | 82.53 | +2.22 | +2.70% | 1.25M | 14:06:47 | ||
J&J | 146.45 | 146.96 | 144.68 | +0.48 | +0.33% | 2.51M | 14:06:38 | ||
Jabil Circuit | 114.59 | 116.24 | 114.51 | -1.38 | -1.19% | 313.23K | 14:06:33 | ||
Jack Henry&Associates | 164.39 | 165.89 | 164.29 | +0.01 | +0.00% | 83.40K | 14:06:12 | ||
Jacobs Engineering | 137.70 | 138.23 | 136.85 | -0.60 | -0.43% | 176.67K | 14:05:08 | ||
JB Hunt | 158.41 | 159.36 | 158.03 | -0.75 | -0.47% | 146.16K | 14:05:05 | ||
JM Smucker | 115.49 | 117.88 | 113.62 | +5.16 | +4.68% | 1.25M | 14:06:17 | ||
Johnson Controls | 69.83 | 71.83 | 69.82 | -2.12 | -2.95% | 1.51M | 14:06:42 | ||
JPMorgan | 196.60 | 198.02 | 195.33 | -0.66 | -0.33% | 4.46M | 14:06:46 | ||
Juniper | 35.41 | 35.60 | 35.40 | -0.02 | -0.04% | 536.28K | 14:06:38 | ||
Kellanova | 59.88 | 60.17 | 59.48 | +0.08 | +0.14% | 534.05K | 14:06:37 | ||
Kenvue | 18.64 | 18.98 | 18.64 | -0.35 | -1.84% | 11.16M | 14:06:41 | ||
Keurig Dr Pepper | 34.61 | 34.99 | 34.61 | -0.17 | -0.49% | 1.83M | 14:06:36 | ||
KeyCorp | 13.89 | 14.00 | 13.81 | +0.03 | +0.18% | 4.15M | 14:06:43 | ||
Keysight Technologies | 135.88 | 136.41 | 135.56 | -0.99 | -0.72% | 328.55K | 14:05:00 | ||
Kimberly-Clark | 136.54 | 137.26 | 136.05 | -0.30 | -0.22% | 770.66K | 14:06:29 | ||
Kimco Realty | 19.04 | 19.12 | 18.92 | -0.01 | -0.05% | 552.23K | 14:06:16 | ||
Kinder Morgan | 19.76 | 19.81 | 19.68 | -0.03 | -0.15% | 5.10M | 14:06:42 | ||
KLA Corp | 780.51 | 786.82 | 772.21 | -4.46 | -0.57% | 339.22K | 14:06:40 | ||
Kraft Heinz | 34.56 | 34.70 | 33.65 | +0.29 | +0.85% | 5.36M | 14:06:46 | ||
Kroger | 51.85 | 52.19 | 51.76 | +0.17 | +0.32% | 1.92M | 14:06:43 | ||
L3Harris Technologies | 223.09 | 225.09 | 223.09 | -1.06 | -0.47% | 197.97K | 14:05:21 | ||
Labcorp Holdings | 198.24 | 199.71 | 196.52 | +0.24 | +0.12% | 153.83K | 14:06:24 | ||
Lam Research | 957.84 | 974.29 | 954.26 | -13.88 | -1.43% | 342.65K | 14:05:35 | ||
Lamb Weston Holdings | 85.81 | 86.53 | 85.55 | +0.50 | +0.59% | 526.86K | 14:06:21 | ||
Las Vegas Sands | 43.73 | 43.88 | 43.41 | +0.13 | +0.30% | 1.74M | 14:06:44 | ||
Leidos | 143.59 | 145.94 | 143.11 | -2.08 | -1.43% | 211.97K | 14:05:02 | ||
Lennar | 156.57 | 159.30 | 156.46 | -2.80 | -1.75% | 566.04K | 14:06:22 | ||
Linde PLC | 432.49 | 436.02 | 431.96 | -2.59 | -0.60% | 674.62K | 14:06:49 | ||
Live Nation Entertainment | 93.06 | 94.40 | 92.86 | -0.54 | -0.58% | 803.83K | 14:05:45 | ||
LKQ | 41.88 | 42.33 | 41.87 | -0.33 | -0.78% | 377.79K | 14:06:18 | ||
Lockheed Martin | 467.17 | 469.78 | 464.35 | +1.94 | +0.42% | 314.89K | 14:06:46 | ||
Loews | 74.48 | 75.19 | 74.34 | -0.44 | -0.59% | 269.25K | 14:06:09 | ||
Lowe’s | 218.19 | 220.20 | 218.12 | -1.28 | -0.58% | 957.28K | 14:06:48 | ||
Lululemon Athletica | 326.02 | 337.75 | 314.65 | +17.75 | +5.76% | 9.93M | 14:06:45 | ||
LyondellBasell Industries | 95.21 | 95.73 | 94.81 | +0.15 | +0.16% | 585.66K | 14:06:45 | ||
M&T Bank | 145.23 | 147.19 | 144.88 | -0.81 | -0.55% | 136.72K | 14:06:37 | ||
Marathon Oil | 27.86 | 28.02 | 27.79 | -0.10 | -0.36% | 6.21M | 14:06:46 | ||
Marathon Petroleum | 175.01 | 176.84 | 173.18 | +1.09 | +0.63% | 1.16M | 14:05:58 | ||
MarketAxesss | 203.50 | 204.25 | 195.01 | +7.08 | +3.60% | 433.07K | 14:05:23 | ||
Marriott Int | 231.95 | 235.45 | 231.86 | -0.82 | -0.35% | 439.73K | 14:06:44 | ||
Marsh McLennan | 207.39 | 209.09 | 207.27 | -0.74 | -0.36% | 340.56K | 14:06:39 | ||
Martin Marietta Materials | 550.59 | 557.00 | 550.04 | -8.29 | -1.48% | 173.84K | 14:06:24 | ||
Masco | 67.24 | 68.25 | 67.09 | -0.52 | -0.77% | 430.89K | 14:06:18 | ||
Mastercard | 448.48 | 449.78 | 444.63 | +1.82 | +0.41% | 1.21M | 14:06:44 | ||
Match Group | 32.51 | 32.63 | 31.21 | +1.07 | +3.39% | 1.78M | 14:06:45 | ||
McCormick&Co | 69.22 | 69.48 | 68.28 | +0.91 | +1.33% | 1.04M | 14:05:37 | ||
McDonald’s | 260.13 | 261.78 | 258.93 | +0.14 | +0.06% | 1.95M | 14:06:34 | ||
McKesson | 583.39 | 586.97 | 579.75 | +3.79 | +0.65% | 231.01K | 14:06:25 | ||
Medtronic | 82.17 | 82.97 | 81.86 | -0.14 | -0.18% | 3.31M | 14:06:35 | ||
Merck&Co | 129.73 | 130.93 | 128.90 | +0.28 | +0.22% | 2.49M | 14:06:38 | ||
Meta Platforms | 497.37 | 502.82 | 492.41 | +2.31 | +0.47% | 7.02M | 14:06:43 | ||
MetLife | 69.85 | 70.66 | 69.83 | -0.48 | -0.68% | 700.50K | 14:06:38 | ||
Mettler-Toledo | 1,447.56 | 1,459.99 | 1,438.80 | -4.47 | -0.31% | 70.93K | 14:05:31 | ||
MGM | 40.51 | 40.70 | 40.16 | +0.13 | +0.31% | 1.27M | 14:06:37 | ||
Microchip | 92.80 | 93.57 | 92.69 | -1.50 | -1.59% | 3.35M | 14:06:42 | ||
Micron | 129.39 | 134.10 | 129.18 | -4.32 | -3.23% | 10.12M | 14:06:52 | ||
Microsoft | 422.74 | 425.31 | 420.58 | -1.27 | -0.30% | 7.38M | 14:06:50 | ||
Mid-America Apartment | 136.40 | 136.98 | 135.21 | -0.35 | -0.26% | 174.99K | 14:05:49 | ||
Moderna | 156.23 | 158.82 | 152.40 | +1.39 | +0.90% | 2.29M | 14:06:34 | ||
Mohawk Industries | 115.75 | 117.38 | 115.36 | -2.18 | -1.85% | 176.93K | 14:06:29 | ||
Molina Healthcare | 310.58 | 313.33 | 305.60 | +4.10 | +1.34% | 175.70K | 14:05:00 | ||
Molson Coors Brewing B | 52.90 | 53.16 | 52.21 | +0.40 | +0.75% | 2.57M | 14:06:46 | ||
Mondelez | 68.41 | 68.78 | 67.62 | +0.43 | +0.63% | 2.62M | 14:06:49 | ||
Monolithic | 755.16 | 760.99 | 747.11 | -2.46 | -0.32% | 142.06K | 14:05:04 | ||
Monster Beverage | 52.10 | 53.90 | 51.92 | +0.10 | +0.18% | 23.17M | 14:06:45 | ||
Moody’s | 408.18 | 411.49 | 407.88 | -1.93 | -0.47% | 307.25K | 14:06:47 | ||
Morgan Stanley | 96.54 | 97.45 | 96.26 | -0.12 | -0.13% | 1.70M | 14:06:45 | ||
Mosaic | 28.99 | 29.25 | 28.83 | +0.06 | +0.21% | 1.30M | 14:06:22 | ||
Motorola | 367.83 | 370.60 | 367.18 | -2.82 | -0.76% | 171.80K | 14:05:02 | ||
MSCI | 495.38 | 502.87 | 494.32 | -2.94 | -0.59% | 368.86K | 14:06:22 | ||
Nasdaq Inc | 59.47 | 59.79 | 59.41 | -0.24 | -0.40% | 791.42K | 14:06:05 | ||
NetApp | 121.04 | 122.22 | 120.97 | -1.22 | -1.00% | 789.22K | 14:06:37 | ||
Netflix | 653.11 | 657.99 | 644.24 | +2.84 | +0.44% | 1.35M | 14:06:19 | ||
Newmont Goldcorp | 41.96 | 42.18 | 40.64 | +0.86 | +2.09% | 4.58M | 14:06:24 | ||
News Corp | 28.42 | 28.51 | 28.23 | -0.08 | -0.28% | 319.02K | 14:06:27 | ||
News Corp A | 27.85 | 27.92 | 27.67 | -0.05 | -0.16% | 940.66K | 14:06:48 | ||
NextEra Energy | 77.03 | 77.77 | 76.63 | -0.03 | -0.03% | 3.55M | 14:06:40 | ||
Nike | 96.02 | 96.80 | 93.99 | +1.70 | +1.80% | 5.67M | 14:06:46 | ||
NiSource | 28.56 | 28.82 | 28.46 | -0.17 | -0.59% | 1.49M | 14:06:13 | ||
Nordson | 225.99 | 227.53 | 225.43 | -2.45 | -1.07% | 66.82K | 14:02:43 | ||
Norfolk Southern | 223.46 | 224.83 | 222.36 | +0.16 | +0.07% | 350.17K | 14:06:42 | ||
Northern Trust | 82.89 | 83.22 | 81.79 | +0.04 | +0.05% | 452.99K | 14:06:39 | ||
Northrop Grumman | 444.24 | 446.32 | 441.50 | +1.87 | +0.42% | 350.19K | 14:06:30 | ||
Norwegian Cruise Line | 18.07 | 18.56 | 18.07 | -0.37 | -2.00% | 6.75M | 14:06:37 | ||
NRG | 77.35 | 82.65 | 77.24 | -4.20 | -5.15% | 2.48M | 14:06:44 | ||
Nucor | 161.85 | 162.93 | 161.01 | +0.16 | +0.10% | 372.68K | 14:06:41 | ||
NVIDIA | 1,193.28 | 1,255.87 | 1,183.20 | -31.12 | -2.54% | 52.72M | 14:06:49 | ||
NVR | 7,524.9 | 7,663.5 | 7,494.8 | -119.1 | -1.56% | 6.80K | 14:01:12 | ||
NXP | 273.68 | 275.17 | 271.52 | -2.03 | -0.73% | 377.54K | 14:06:28 | ||
Occidental | 59.86 | 60.11 | 59.52 | +0.02 | +0.03% | 3.21M | 14:06:48 | ||
Old Dominion Freight Line | 169.91 | 171.29 | 165.49 | -5.80 | -3.30% | 1.49M | 14:06:48 | ||
Omnicom | 91.08 | 91.54 | 90.65 | -0.24 | -0.26% | 374.69K | 14:06:38 | ||
ON Semiconductor | 72.69 | 74.21 | 72.30 | -1.85 | -2.48% | 1.81M | 14:06:47 | ||
ONEOK | 79.02 | 79.29 | 78.37 | -0.14 | -0.18% | 1.24M | 14:05:49 | ||
Oracle | 124.11 | 124.27 | 122.27 | +1.48 | +1.21% | 3.56M | 14:06:47 | ||
Otis Worldwide | 99.22 | 100.84 | 99.17 | -1.56 | -1.55% | 633.72K | 14:05:27 | ||
O’Reilly Automotive | 986.24 | 992.32 | 982.47 | +9.38 | +0.96% | 280.16K | 14:06:49 | ||
P&G | 167.98 | 168.55 | 165.10 | +1.93 | +1.16% | 2.89M | 14:06:51 | ||
PACCAR | 108.86 | 110.26 | 108.66 | -1.15 | -1.05% | 1.24M | 14:06:52 | ||
Packaging America | 182.33 | 182.95 | 180.98 | -0.39 | -0.21% | 142.16K | 14:06:37 | ||
Palo Alto Networks | 296.44 | 300.66 | 295.26 | +1.03 | +0.35% | 1.50M | 14:06:21 | ||
Paramount Global B | 12.03 | 12.19 | 11.91 | -0.05 | -0.41% | 4.45M | 14:06:49 | ||
Parker-Hannifin | 514.82 | 524.85 | 513.30 | -8.38 | -1.60% | 321.44K | 14:06:31 | ||
Paychex | 121.55 | 122.79 | 121.54 | -0.09 | -0.07% | 494.78K | 14:06:47 | ||
Paycom Soft | 145.65 | 147.01 | 143.42 | +1.33 | +0.92% | 616.16K | 14:06:29 | ||
PayPal | 67.38 | 67.66 | 64.17 | +3.85 | +6.06% | 14.28M | 14:06:37 | ||
Pentair | 77.91 | 80.11 | 77.91 | -2.36 | -2.94% | 379.13K | 14:06:46 | ||
PepsiCo | 173.37 | 174.40 | 172.68 | -0.12 | -0.07% | 1.81M | 14:06:24 | ||
Pfizer | 28.85 | 29.54 | 28.81 | -0.70 | -2.38% | 18.62M | 14:06:47 | ||
PG E | 18.19 | 18.40 | 18.19 | -0.03 | -0.16% | 2.81M | 14:06:40 | ||
Philip Morris | 104.61 | 104.90 | 103.56 | +0.54 | +0.52% | 1.75M | 14:06:44 | ||
Phillips 66 | 137.61 | 138.28 | 136.49 | +0.22 | +0.16% | 838.90K | 14:06:38 | ||
Pinnacle West | 77.10 | 77.82 | 76.50 | -0.05 | -0.06% | 339.12K | 14:06:25 | ||
PNC Financial | 155.11 | 155.36 | 154.25 | +0.51 | +0.33% | 605.99K | 14:06:45 | ||
Pool | 348.00 | 356.11 | 348.00 | -8.00 | -2.25% | 115.61K | 14:06:26 | ||
PPG Industries | 131.15 | 133.40 | 131.12 | -2.06 | -1.55% | 500.91K | 14:06:20 | ||
PPL | 28.78 | 29.15 | 28.68 | -0.17 | -0.57% | 1.64M | 14:06:34 | ||
Principal Financial | 79.20 | 79.88 | 79.19 | -0.45 | -0.56% | 421.98K | 14:06:38 | ||
Progressive | 212.03 | 214.45 | 211.54 | -0.58 | -0.27% | 634.92K | 14:06:28 | ||
Prologis | 109.06 | 109.40 | 107.62 | +0.32 | +0.29% | 1.18M | 14:06:35 | ||
Prudential Financial | 116.76 | 118.23 | 116.68 | -0.98 | -0.83% | 475.32K | 14:06:38 | ||
PTC | 173.96 | 174.40 | 172.51 | +1.78 | +1.03% | 229.50K | 14:06:41 | ||
Public Service Enterprise | 74.15 | 74.79 | 73.97 | -0.71 | -0.94% | 784.08K | 14:06:45 | ||
Public Storage | 276.00 | 277.36 | 273.60 | -1.14 | -0.41% | 266.31K | 14:06:37 | ||
PulteGroup | 114.01 | 115.87 | 113.85 | -1.56 | -1.35% | 612.88K | 14:06:44 | ||
Qorvo Inc | 99.73 | 100.24 | 98.24 | +0.09 | +0.09% | 540.29K | 14:06:19 | ||
Qualcomm | 209.46 | 212.23 | 208.82 | -2.44 | -1.15% | 3.95M | 14:06:43 | ||
Quanta Services | 268.20 | 278.19 | 267.49 | -7.73 | -2.80% | 385.53K | 14:05:00 | ||
Quest Diagnostics | 142.89 | 143.84 | 142.28 | +0.20 | +0.14% | 263.65K | 14:05:10 | ||
Ralph Lauren A | 183.70 | 186.65 | 183.46 | -0.71 | -0.39% | 254.72K | 14:06:32 | ||
Raymond James Financial | 120.13 | 121.41 | 119.90 | -0.68 | -0.56% | 150.14K | 14:06:19 | ||
Realty Income | 54.15 | 54.37 | 53.56 | +0.12 | +0.22% | 1.83M | 14:06:49 | ||
Regency Centers | 61.60 | 61.74 | 60.86 | +0.34 | +0.56% | 280.59K | 14:05:41 | ||
Regeneron Pharma | 1,000.07 | 1,016.00 | 999.97 | -5.81 | -0.58% | 202.76K | 14:05:51 | ||
Regions Financial | 18.59 | 18.84 | 18.53 | -0.14 | -0.75% | 2.43M | 14:06:49 | ||
Republic Services | 186.24 | 188.86 | 185.99 | -1.83 | -0.97% | 292.64K | 14:05:28 | ||
ResMed | 210.80 | 212.49 | 210.13 | -2.44 | -1.14% | 159.58K | 14:06:19 | ||
Revvity | 110.12 | 110.32 | 106.10 | +0.26 | +0.24% | 326.84K | 14:06:03 | ||
Robert Half | 63.14 | 63.64 | 62.92 | -0.08 | -0.13% | 517.25K | 14:06:45 | ||
Rockwell Automation | 253.47 | 259.38 | 253.20 | -6.07 | -2.34% | 203.93K | 14:05:33 | ||
Rollins | 46.93 | 47.58 | 46.83 | -0.52 | -1.10% | 497.38K | 14:06:52 | ||
Roper Technologies | 550.92 | 553.44 | 547.00 | +4.00 | +0.73% | 152.17K | 14:05:06 | ||
Ross Stores | 144.20 | 144.89 | 143.40 | -0.14 | -0.10% | 741.09K | 14:06:51 | ||
Royal Caribbean Cruises | 153.50 | 156.87 | 153.50 | -2.83 | -1.81% | 722.04K | 14:06:45 | ||
Rtx Corp | 108.08 | 108.44 | 107.75 | -0.36 | -0.33% | 1.92M | 14:06:44 | ||
S&P Global | 435.45 | 438.95 | 435.26 | -0.84 | -0.19% | 283.19K | 14:06:45 | ||
Salesforce Inc | 240.82 | 246.75 | 239.45 | +4.29 | +1.81% | 7.57M | 14:06:46 | ||
SBA Communications | 195.15 | 197.30 | 195.08 | -1.74 | -0.88% | 193.36K | 14:05:35 | ||
Schlumberger | 43.60 | 43.64 | 42.77 | +0.40 | +0.91% | 6.00M | 14:06:44 | ||
Seagate | 95.52 | 96.59 | 94.75 | -1.08 | -1.12% | 601.41K | 14:06:19 | ||
Sempra Energy | 76.08 | 76.83 | 75.86 | -0.40 | -0.52% | 687.92K | 14:06:44 | ||
ServiceNow Inc | 700.61 | 712.36 | 700.01 | -3.50 | -0.50% | 708.78K | 14:06:47 | ||
Sherwin-Williams | 303.95 | 308.52 | 303.74 | -4.28 | -1.39% | 839.44K | 14:06:45 | ||
Simon Property | 153.89 | 154.60 | 152.80 | +0.44 | +0.29% | 690.88K | 14:06:35 | ||
Skyworks | 91.67 | 91.93 | 90.76 | -0.61 | -0.66% | 399.55K | 14:06:18 | ||
Snap-On | 266.76 | 269.98 | 266.76 | -2.47 | -0.92% | 57.58K | 14:02:49 | ||
Southern | 79.17 | 79.88 | 78.84 | -0.25 | -0.32% | 1.76M | 14:06:44 | ||
Southwest Airlines | 28.06 | 28.72 | 27.90 | -0.41 | -1.42% | 3.52M | 14:06:47 | ||
Stanley Black Decker | 83.07 | 84.23 | 83.07 | -1.35 | -1.60% | 519.38K | 14:05:42 | ||
Starbucks | 82.04 | 82.93 | 80.92 | +0.88 | +1.08% | 4.99M | 14:06:50 | ||
State Street | 74.39 | 74.87 | 74.19 | -0.10 | -0.13% | 775.42K | 14:06:44 | ||
Steel Dynamics | 127.37 | 127.79 | 126.38 | +0.21 | +0.17% | 383.58K | 14:06:46 | ||
STERIS | 230.45 | 230.54 | 227.54 | +0.54 | +0.23% | 147.32K | 14:06:51 | ||
Stryker | 347.08 | 348.31 | 344.76 | +1.09 | +0.32% | 356.82K | 14:06:10 | ||
Super Micro Computer | 775.97 | 808.00 | 755.56 | -26.55 | -3.31% | 4.13M | 14:06:07 | ||
Synchrony Financial | 43.00 | 43.43 | 42.89 | +0.20 | +0.47% | 1.30M | 14:06:19 | ||
Synopsys | 574.55 | 592.83 | 569.29 | -13.59 | -2.31% | 626.60K | 14:06:26 | ||
Sysco | 72.65 | 72.88 | 71.97 | +0.41 | +0.57% | 1.34M | 14:06:43 | ||
T Rowe | 116.40 | 116.88 | 115.39 | -0.46 | -0.39% | 272.19K | 14:06:46 | ||
T-Mobile US | 179.99 | 182.67 | 179.40 | -0.28 | -0.16% | 3.67M | 14:06:51 | ||
Take-Two | 166.64 | 168.68 | 166.35 | -0.79 | -0.47% | 687.64K | 14:06:26 | ||
Tapestry | 43.74 | 44.06 | 43.42 | +0.24 | +0.55% | 960.24K | 14:06:46 | ||
Targa Resources | 117.22 | 118.46 | 117.01 | -0.97 | -0.82% | 531.48K | 14:06:38 | ||
Target | 145.59 | 147.19 | 145.21 | -1.76 | -1.19% | 2.62M | 14:06:45 | ||
TE Connectivity | 149.20 | 150.13 | 149.07 | -0.79 | -0.53% | 391.27K | 14:05:30 | ||
Teledyne Technologies | 393.13 | 397.00 | 393.02 | -1.87 | -0.47% | 126.64K | 14:05:13 | ||
Teleflex | 218.89 | 219.76 | 215.27 | +3.54 | +1.64% | 133.04K | 14:05:33 | ||
Teradyne | 143.39 | 144.71 | 142.93 | -2.00 | -1.38% | 419.25K | 14:06:38 | ||
Tesla | 178.82 | 179.73 | 172.73 | +3.82 | +2.18% | 51.69M | 14:06:43 | ||
Texas Instruments | 195.33 | 195.98 | 194.52 | -0.75 | -0.38% | 1.58M | 14:06:53 | ||
Textron | 85.59 | 86.64 | 85.54 | -0.95 | -1.09% | 342.77K | 14:06:50 | ||
The AES | 20.25 | 20.90 | 20.25 | -0.61 | -2.90% | 2.93M | 14:06:48 | ||
Thermo Fisher Scientific | 577.98 | 579.35 | 572.05 | +2.70 | +0.47% | 458.80K | 14:06:01 | ||
TJX | 106.87 | 107.95 | 106.51 | -0.92 | -0.85% | 5.12M | 14:06:48 | ||
Tractor Supply | 269.74 | 270.67 | 268.18 | -0.63 | -0.23% | 336.57K | 14:05:11 | ||
Trane Technologies | 316.50 | 324.76 | 316.46 | -6.75 | -2.09% | 549.52K | 14:06:38 | ||
Transdigm | 1,334.80 | 1,367.15 | 1,332.31 | -27.50 | -2.02% | 86.00K | 14:04:56 | ||
Travelers | 208.59 | 210.41 | 208.18 | +0.18 | +0.09% | 288.20K | 14:06:45 | ||
Trimble | 55.41 | 55.60 | 54.05 | +0.97 | +1.78% | 1.05M | 14:06:49 | ||
Truist Financial Corp | 36.39 | 36.83 | 36.23 | -0.24 | -0.66% | 1.78M | 14:06:46 | ||
Tyler Technologies | 483.75 | 490.26 | 482.32 | -0.09 | -0.02% | 55.48K | 14:02:25 | ||
Tyson Foods | 56.35 | 56.76 | 56.08 | -0.04 | -0.07% | 719.37K | 14:06:47 | ||
U.S. Bancorp | 39.03 | 39.35 | 38.76 | -0.06 | -0.14% | 2.91M | 14:06:48 | ||
Uber Tech | 68.41 | 69.69 | 67.34 | +2.59 | +3.94% | 17.09M | 14:06:48 | ||
UDR | 39.55 | 39.74 | 39.37 | -0.21 | -0.53% | 587.55K | 14:05:57 | ||
Ulta Beauty | 387.62 | 389.13 | 382.27 | +0.46 | +0.12% | 317.50K | 14:05:16 | ||
Union Pacific | 227.67 | 228.91 | 226.42 | +0.26 | +0.11% | 1.25M | 14:06:47 | ||
United Airlines Holdings | 53.25 | 55.12 | 53.13 | +0.34 | +0.64% | 6.01M | 14:06:45 | ||
United Parcel Service | 136.64 | 137.71 | 135.85 | -0.93 | -0.68% | 1.49M | 14:06:43 | ||
United Rentals | 626.21 | 644.62 | 626.21 | -14.66 | -2.29% | 202.54K | 14:06:08 | ||
UnitedHealth | 498.52 | 504.70 | 498.15 | -4.60 | -0.91% | 957.25K | 14:06:38 | ||
Universal Health Services | 189.15 | 190.50 | 187.60 | -0.32 | -0.17% | 176.25K | 14:05:02 | ||
Valero Energy | 155.14 | 156.16 | 152.99 | +1.10 | +0.71% | 1.14M | 14:06:42 | ||
Ventas | 49.81 | 49.97 | 49.48 | +0.04 | +0.08% | 696.47K | 14:05:30 | ||
Veralto | 99.26 | 101.71 | 99.23 | -1.54 | -1.53% | 429.09K | 14:06:29 | ||
VeriSign | 181.03 | 181.71 | 179.88 | +0.25 | +0.14% | 266.25K | 14:04:36 | ||
Verisk | 259.62 | 261.77 | 258.95 | -1.66 | -0.64% | 217.05K | 14:06:51 | ||
Verizon | 41.33 | 41.72 | 41.14 | -0.02 | -0.05% | 5.93M | 14:06:49 | ||
Vertex | 481.35 | 484.87 | 479.29 | -1.69 | -0.35% | 551.74K | 14:06:29 | ||
VF | 13.48 | 13.59 | 13.37 | +0.01 | +0.04% | 3.20M | 14:06:45 | ||
Viatris | 10.33 | 10.51 | 10.28 | -0.16 | -1.53% | 2.64M | 14:06:53 | ||
VICI Properties | 28.55 | 28.63 | 28.18 | +0.17 | +0.58% | 1.38M | 14:06:40 | ||
Visa A | 276.22 | 277.01 | 274.08 | +1.72 | +0.63% | 2.15M | 14:06:42 | ||
Vulcan Materials | 247.78 | 251.19 | 247.41 | -3.41 | -1.36% | 261.26K | 14:06:23 | ||
Walgreens Boots | 15.82 | 15.98 | 15.68 | -0.12 | -0.75% | 3.51M | 14:06:39 | ||
Walmart | 67.28 | 67.44 | 66.77 | +0.19 | +0.28% | 6.34M | 14:06:46 | ||
Walt Disney | 101.49 | 101.92 | 100.81 | -0.01 | -0.01% | 6.03M | 14:06:50 | ||
Warner Bros Discovery | 8.44 | 8.58 | 8.17 | +0.14 | +1.69% | 22.16M | 14:06:51 | ||
Waste Management | 201.57 | 204.57 | 201.53 | -2.34 | -1.15% | 707.31K | 14:06:23 | ||
Waters | 302.69 | 306.77 | 301.78 | -4.50 | -1.46% | 309.61K | 14:06:21 | ||
WEC Energy | 80.46 | 81.26 | 80.20 | -0.54 | -0.67% | 741.56K | 14:06:42 | ||
Wells Fargo&Co | 57.84 | 58.99 | 57.50 | -0.84 | -1.43% | 9.58M | 14:06:44 | ||
Welltower | 104.65 | 105.25 | 104.23 | -0.37 | -0.35% | 738.85K | 14:06:40 | ||
West Pharmaceutical Services | 316.64 | 318.60 | 316.42 | -1.05 | -0.33% | 143.41K | 14:05:00 | ||
Western Digital | 75.58 | 76.89 | 75.10 | -1.33 | -1.72% | 1.37M | 14:06:44 | ||
Westinghouse Air Brake | 163.27 | 166.18 | 163.21 | -2.45 | -1.48% | 312.51K | 14:06:20 | ||
WestRock Co | 52.39 | 52.92 | 51.94 | -1.21 | -2.26% | 816.73K | 14:06:24 | ||
Weyerhaeuser | 29.75 | 29.76 | 29.19 | +0.30 | +1.02% | 1.61M | 14:06:49 | ||
Williams | 41.38 | 41.46 | 41.08 | -0.21 | -0.49% | 2.53M | 14:06:46 | ||
Willis Towers Watson | 254.06 | 255.31 | 253.09 | +0.45 | +0.18% | 109.45K | 14:06:21 | ||
WR Berkley | 79.71 | 80.44 | 79.58 | -0.13 | -0.16% | 180.99K | 14:06:32 | ||
WW Grainger | 877.20 | 885.98 | 874.98 | -13.07 | -1.47% | 121.08K | 13:54:49 | ||
Wynn Resorts | 92.81 | 93.38 | 92.38 | -0.55 | -0.59% | 699.09K | 14:05:27 | ||
Xcel Energy | 54.85 | 55.62 | 54.67 | -0.31 | -0.56% | 855.32K | 14:06:09 | ||
Xylem | 136.42 | 140.20 | 136.24 | -3.25 | -2.33% | 456.45K | 14:06:35 | ||
Yum! Brands | 140.62 | 142.14 | 139.75 | +0.09 | +0.06% | 807.13K | 14:06:28 | ||
Zebra | 307.27 | 308.70 | 304.25 | -0.23 | -0.07% | 84.42K | 14:05:01 | ||
Zimmer Biomet | 113.03 | 113.86 | 112.07 | +0.39 | +0.35% | 381.69K | 14:06:16 | ||
Zoetis Inc | 175.99 | 176.31 | 173.99 | +0.17 | +0.09% | 1.15M | 14:06:13 |
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