Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 104.82 | 105.49 | 104.68 | -0.04 | -0.04% | 906.89K | 10:36:05 | ||
Abbott Labs | 104.26 | 104.78 | 103.95 | -0.61 | -0.58% | 737.12K | 10:36:09 | ||
AbbVie | 165.16 | 165.63 | 164.49 | +0.81 | +0.49% | 1.19M | 10:35:56 | ||
Accenture | 303.25 | 310.00 | 302.03 | -4.75 | -1.54% | 809.57K | 10:35:23 | ||
Adobe | 483.59 | 485.88 | 481.52 | +0.71 | +0.15% | 464.87K | 10:35:51 | ||
ADP | 249.46 | 250.38 | 249.24 | -0.60 | -0.24% | 224.24K | 10:35:12 | ||
Aflac | 87.67 | 87.82 | 86.70 | +0.53 | +0.61% | 254.92K | 10:36:09 | ||
Agilent Technologies | 154.25 | 154.58 | 153.03 | -0.06 | -0.04% | 203.07K | 10:36:09 | ||
AIG | 79.48 | 79.62 | 78.86 | +0.74 | +0.94% | 564.50K | 10:35:57 | ||
Air Products | 257.34 | 257.88 | 256.00 | +0.30 | +0.12% | 188.59K | 10:35:48 | ||
Airbnb | 147.26 | 147.36 | 146.20 | +0.07 | +0.04% | 590.71K | 10:36:07 | ||
Akamai | 96.24 | 96.68 | 95.96 | -0.63 | -0.65% | 351.34K | 10:35:25 | ||
Albemarle | 134.11 | 134.62 | 129.25 | +4.92 | +3.81% | 592.36K | 10:36:09 | ||
Alexandria RE | 124.28 | 124.65 | 123.08 | +0.22 | +0.18% | 51.01K | 10:35:27 | ||
Align | 271.67 | 274.70 | 269.10 | -1.89 | -0.69% | 79.10K | 10:36:06 | ||
Allegion PLC | 125.30 | 126.25 | 124.95 | -0.10 | -0.08% | 49.69K | 10:34:19 | ||
Alliant Energy | 51.92 | 52.02 | 51.67 | -0.05 | -0.10% | 200.56K | 10:35:17 | ||
Allstate | 169.95 | 170.67 | 169.88 | +0.87 | +0.51% | 160.07K | 10:34:55 | ||
Alphabet A | 175.90 | 175.97 | 173.69 | +1.72 | +0.99% | 5.95M | 10:36:02 | ||
Alphabet C | 177.09 | 177.16 | 174.98 | +1.66 | +0.95% | 3.81M | 10:36:05 | ||
Altria | 46.13 | 46.25 | 45.97 | +0.18 | +0.39% | 1.55M | 10:35:30 | ||
Amazon.com | 185.20 | 185.30 | 183.36 | +1.57 | +0.86% | 8.74M | 10:36:03 | ||
Amcor PLC | 10.24 | 10.40 | 10.24 | -0.12 | -1.11% | 1.30M | 10:35:46 | ||
AMD | 166.86 | 169.72 | 164.24 | +4.24 | +2.61% | 27.22M | 10:36:08 | ||
Ameren | 74.76 | 75.30 | 74.27 | -0.14 | -0.19% | 204.82K | 10:35:52 | ||
American Airlines | 14.92 | 14.94 | 14.78 | +0.13 | +0.85% | 3.87M | 10:36:06 | ||
American Electric Power | 92.37 | 92.60 | 91.80 | -0.17 | -0.18% | 304.18K | 10:36:06 | ||
American Express | 243.18 | 243.18 | 242.03 | +1.86 | +0.77% | 317.78K | 10:35:59 | ||
American Tower | 194.27 | 195.51 | 193.19 | -0.67 | -0.34% | 317.13K | 10:35:53 | ||
American Water Works | 133.20 | 134.52 | 133.20 | -1.07 | -0.80% | 106.82K | 10:35:52 | ||
Ameriprise Financial | 437.25 | 439.66 | 436.77 | +1.27 | +0.29% | 63.73K | 10:35:00 | ||
Ametek | 167.61 | 168.55 | 167.29 | -0.30 | -0.18% | 193.20K | 10:35:49 | ||
Amgen | 311.24 | 315.28 | 310.70 | -3.49 | -1.11% | 367.99K | 10:35:37 | ||
Amphenol | 132.17 | 133.27 | 131.93 | +0.46 | +0.35% | 562.71K | 10:35:53 | ||
Analog Devices | 215.01 | 215.63 | 213.93 | +0.89 | +0.42% | 526.22K | 10:35:58 | ||
ANSYS | 327.32 | 328.00 | 326.52 | -0.21 | -0.06% | 69.02K | 10:35:19 | ||
AO Smith | 85.27 | 85.72 | 85.18 | -0.09 | -0.11% | 56.10K | 10:35:31 | ||
Aon | 290.30 | 293.71 | 290.26 | -1.73 | -0.59% | 103.32K | 10:35:00 | ||
APA Corp | 30.50 | 30.65 | 30.33 | -0.01 | -0.03% | 677.43K | 10:36:06 | ||
Apple | 190.16 | 190.81 | 189.22 | +0.32 | +0.17% | 10.83M | 10:36:11 | ||
Applied Materials | 214.57 | 219.36 | 211.44 | +0.54 | +0.25% | 2.70M | 10:36:05 | ||
Aptiv | 82.09 | 82.63 | 81.30 | -0.20 | -0.24% | 224.82K | 10:35:56 | ||
Arch Capital | 99.92 | 100.06 | 99.27 | +1.10 | +1.11% | 109.64K | 10:34:53 | ||
Archer-Daniels-Midland | 61.50 | 61.90 | 61.22 | -0.09 | -0.15% | 423.13K | 10:35:41 | ||
Arista Networks | 321.93 | 326.05 | 320.60 | +1.84 | +0.57% | 277.68K | 10:35:57 | ||
Arthur J Gallagher | 255.72 | 256.81 | 254.82 | +0.20 | +0.08% | 81.32K | 10:35:46 | ||
Assurant | 175.69 | 176.55 | 175.50 | +0.21 | +0.12% | 20.65K | 10:34:39 | ||
AT&T | 17.34 | 17.41 | 17.30 | +0.04 | +0.20% | 4.39M | 10:35:52 | ||
Atmos Energy | 118.32 | 118.87 | 118.02 | -0.24 | -0.20% | 89.31K | 10:35:10 | ||
Autodesk | 219.45 | 220.89 | 219.22 | -0.98 | -0.44% | 183.68K | 10:35:31 | ||
AutoZone | 2,910.99 | 2,925.13 | 2,910.99 | +10.00 | +0.34% | 17.20K | 10:30:50 | ||
AvalonBay | 197.94 | 198.62 | 197.25 | -0.10 | -0.05% | 58.92K | 10:34:45 | ||
Avery Dennison | 224.91 | 225.76 | 224.01 | +0.32 | +0.14% | 47.68K | 10:34:54 | ||
Axon Enterprise | 291.88 | 292.60 | 290.38 | +1.44 | +0.50% | 75.54K | 10:35:26 | ||
Baker Hughes | 33.15 | 33.22 | 32.83 | +0.13 | +0.38% | 736.38K | 10:36:13 | ||
Ball | 69.97 | 70.49 | 69.96 | -0.25 | -0.36% | 158.54K | 10:35:34 | ||
Bank of America | 39.28 | 39.49 | 39.26 | +0.07 | +0.17% | 5.52M | 10:35:56 | ||
Bank of NY Mellon | 58.98 | 59.10 | 58.69 | +0.21 | +0.36% | 360.32K | 10:36:05 | ||
Bath & Body Works | 49.63 | 49.90 | 49.06 | +0.68 | +1.39% | 282.81K | 10:35:32 | ||
Baxter | 35.20 | 35.24 | 34.88 | +0.03 | +0.07% | 497.55K | 10:35:51 | ||
Becton Dickinson | 235.84 | 236.41 | 234.73 | -0.78 | -0.33% | 233.47K | 10:35:46 | ||
Berkshire Hathaway B | 415.21 | 415.90 | 413.96 | +2.09 | +0.51% | 509.92K | 10:36:06 | ||
Best Buy | 72.99 | 73.55 | 72.55 | -0.65 | -0.88% | 265.47K | 10:35:48 | ||
Bio-Rad Labs | 294.40 | 295.83 | 290.86 | -1.33 | -0.45% | 27.33K | 10:36:00 | ||
Bio-Techne | 83.47 | 83.58 | 82.19 | +0.63 | +0.75% | 177.09K | 10:35:58 | ||
Biogen | 227.35 | 229.66 | 226.43 | -2.69 | -1.17% | 179.16K | 10:36:03 | ||
BlackRock | 808.65 | 810.38 | 806.31 | +0.94 | +0.12% | 55.21K | 10:34:57 | ||
Blackstone | 126.35 | 128.60 | 125.99 | -1.53 | -1.20% | 643.82K | 10:35:39 | ||
Boeing | 182.47 | 183.53 | 182.24 | -0.49 | -0.27% | 908.21K | 10:35:58 | ||
Booking | 3,726.86 | 3,758.24 | 3,715.30 | -8.15 | -0.22% | 30.77K | 10:33:00 | ||
BorgWarner | 37.30 | 37.65 | 37.24 | -0.33 | -0.88% | 207.40K | 10:36:07 | ||
Boston Properties | 63.62 | 63.99 | 63.34 | -0.04 | -0.06% | 61.30K | 10:34:01 | ||
Boston Scientific | 74.30 | 74.73 | 74.20 | -0.25 | -0.34% | 571.40K | 10:36:06 | ||
Bristol-Myers Squibb | 43.86 | 44.34 | 43.78 | -0.25 | -0.57% | 2.15M | 10:36:07 | ||
Broadcom | 1,408.39 | 1,419.49 | 1,400.50 | -3.75 | -0.27% | 389.88K | 10:35:17 | ||
Broadridge | 203.84 | 204.74 | 203.42 | -0.19 | -0.09% | 59.95K | 10:36:05 | ||
Brown Forman | 48.37 | 48.76 | 48.05 | -0.32 | -0.66% | 135.30K | 10:36:08 | ||
Brown&Brown | 89.52 | 89.75 | 89.29 | +0.12 | +0.13% | 98.91K | 10:35:07 | ||
Builders FirstSource | 167.94 | 168.63 | 165.70 | +2.55 | +1.54% | 433.19K | 10:35:57 | ||
Bunge | 103.90 | 104.17 | 103.00 | +0.35 | +0.34% | 55.24K | 10:33:32 | ||
Cadence Design | 290.28 | 290.28 | 288.51 | +1.35 | +0.47% | 172.39K | 10:36:06 | ||
Caesars | 35.65 | 35.90 | 34.93 | +0.34 | +0.96% | 732.94K | 10:36:09 | ||
Camden Property | 106.46 | 107.17 | 106.21 | -0.06 | -0.06% | 181.32K | 10:35:52 | ||
Campbell Soup | 46.58 | 46.69 | 46.39 | -0.14 | -0.29% | 188.81K | 10:35:22 | ||
Capital One Financial | 141.68 | 142.23 | 141.00 | +0.63 | +0.45% | 155.70K | 10:35:56 | ||
Cardinal Health | 98.94 | 99.27 | 98.35 | +0.23 | +0.24% | 128.40K | 10:35:40 | ||
CarMax | 72.04 | 72.49 | 71.81 | -0.94 | -1.29% | 175.07K | 10:35:52 | ||
Carnival Corp | 15.11 | 15.11 | 14.93 | +0.21 | +1.41% | 4.20M | 10:35:58 | ||
Carrier Global | 65.41 | 65.74 | 65.00 | +0.41 | +0.63% | 389.84K | 10:35:23 | ||
Catalent Inc | 55.36 | 55.54 | 55.23 | +0.11 | +0.20% | 215.94K | 10:33:44 | ||
Caterpillar | 353.86 | 354.95 | 351.56 | +3.13 | +0.89% | 392.41K | 10:35:27 | ||
Cboe Global | 182.06 | 182.35 | 181.50 | +0.47 | +0.26% | 34.39K | 10:34:59 | ||
CBRE A | 91.53 | 92.06 | 91.25 | -0.52 | -0.57% | 142.69K | 10:35:53 | ||
CDW Corp | 224.34 | 225.46 | 223.53 | +0.20 | +0.09% | 210.49K | 10:34:06 | ||
Celanese | 156.75 | 158.07 | 156.69 | +1.08 | +0.69% | 65.43K | 10:33:29 | ||
Cencora Inc | 221.87 | 223.05 | 221.03 | +0.02 | +0.01% | 127.59K | 10:35:32 | ||
Centene | 77.25 | 77.77 | 77.21 | +0.12 | +0.15% | 285.42K | 10:35:49 | ||
CenterPoint Energy | 29.96 | 30.02 | 29.83 | +0.02 | +0.07% | 519.46K | 10:36:10 | ||
CF Industries | 76.49 | 77.40 | 76.28 | -0.83 | -1.07% | 184.51K | 10:35:57 | ||
CH Robinson | 83.99 | 84.04 | 83.08 | +0.84 | +1.01% | 149.28K | 10:36:04 | ||
Charles River Laboratories | 221.93 | 225.00 | 220.98 | -2.83 | -1.26% | 136.62K | 10:34:50 | ||
Charles Schwab | 78.26 | 78.62 | 77.77 | +0.22 | +0.28% | 1.17M | 10:35:55 | ||
Charter Communications | 274.65 | 279.79 | 273.20 | -2.90 | -1.04% | 154.05K | 10:35:04 | ||
Chevron | 161.41 | 161.95 | 161.20 | +0.32 | +0.20% | 833.70K | 10:35:57 | ||
Chipotle Mexican Grill | 3,167.09 | 3,171.51 | 3,145.23 | +21.21 | +0.67% | 32.56K | 10:25:21 | ||
Chubb | 269.21 | 270.13 | 266.25 | +4.33 | +1.63% | 765.16K | 10:35:56 | ||
Church&Dwight | 106.54 | 107.06 | 106.10 | -0.14 | -0.13% | 80.05K | 10:35:51 | ||
Cigna | 336.54 | 338.22 | 334.23 | -2.72 | -0.80% | 399.46K | 10:35:44 | ||
Cincinnati Financial | 118.70 | 119.23 | 118.69 | +0.18 | +0.15% | 32.23K | 10:30:04 | ||
Cintas | 688.58 | 690.99 | 687.60 | -2.81 | -0.41% | 40.94K | 10:33:50 | ||
Cisco | 48.18 | 48.56 | 48.11 | -0.16 | -0.33% | 5.47M | 10:36:12 | ||
Citigroup | 64.38 | 64.55 | 64.13 | +0.24 | +0.37% | 1.47M | 10:35:58 | ||
Citizens Financial Group Inc | 36.91 | 36.94 | 36.63 | +0.39 | +1.07% | 630.49K | 10:35:51 | ||
Clorox | 135.88 | 137.25 | 135.72 | -1.09 | -0.80% | 183.71K | 10:35:58 | ||
CME Group | 212.93 | 214.32 | 212.30 | +0.20 | +0.09% | 324.07K | 10:35:45 | ||
CMS Energy | 63.14 | 63.28 | 62.80 | -0.01 | -0.02% | 121.98K | 10:35:57 | ||
Coca-Cola | 63.26 | 63.34 | 62.94 | -0.06 | -0.09% | 2.10M | 10:35:58 | ||
Cognizant A | 68.77 | 70.11 | 68.48 | -1.26 | -1.80% | 1.06M | 10:36:12 | ||
Colgate-Palmolive | 94.17 | 94.43 | 93.96 | -0.36 | -0.38% | 444.38K | 10:35:58 | ||
Comcast | 39.15 | 39.37 | 38.92 | -0.22 | -0.56% | 2.46M | 10:36:04 | ||
Comerica | 54.73 | 54.81 | 54.48 | +0.22 | +0.40% | 84.34K | 10:36:05 | ||
Conagra Brands | 30.77 | 30.97 | 30.68 | -0.21 | -0.69% | 296.57K | 10:35:56 | ||
ConocoPhillips | 120.38 | 120.94 | 120.09 | +0.55 | +0.46% | 494.40K | 10:35:49 | ||
Consolidated Edison | 96.75 | 96.94 | 96.39 | -0.16 | -0.17% | 155.37K | 10:36:04 | ||
Constellation Brands A | 255.80 | 256.76 | 254.31 | +0.41 | +0.16% | 296.95K | 10:36:08 | ||
Constellation Energy | 214.86 | 217.71 | 214.50 | -1.48 | -0.68% | 555.02K | 10:36:00 | ||
Cooper | 97.15 | 98.07 | 97.06 | -0.75 | -0.77% | 64.26K | 10:35:37 | ||
Copart | 53.94 | 55.43 | 52.83 | -0.64 | -1.17% | 1.56M | 10:36:00 | ||
Corning | 35.29 | 35.38 | 35.13 | +0.07 | +0.20% | 386.68K | 10:35:41 | ||
Corpay | 282.98 | 283.00 | 279.29 | +0.12 | +0.04% | 86.69K | 10:35:23 | ||
Corteva | 56.15 | 56.45 | 55.87 | +0.14 | +0.26% | 606.24K | 10:35:48 | ||
CoStar | 87.85 | 88.13 | 87.50 | -0.28 | -0.32% | 162.65K | 10:35:46 | ||
Costco | 792.45 | 797.04 | 791.36 | -0.62 | -0.08% | 327.96K | 10:36:01 | ||
Coterra Energy | 28.03 | 28.21 | 28.00 | +0.02 | +0.07% | 468.41K | 10:35:31 | ||
Crown Castle | 103.16 | 104.38 | 103.04 | -0.87 | -0.83% | 308.78K | 10:36:06 | ||
CSX | 33.72 | 33.93 | 33.68 | -0.21 | -0.62% | 1.11M | 10:36:11 | ||
Cummins | 284.96 | 288.80 | 284.32 | -2.89 | -1.00% | 134.69K | 10:35:45 | ||
CVS Health Corp | 57.39 | 57.65 | 57.13 | -0.13 | -0.23% | 1.82M | 10:35:54 | ||
Danaher | 264.21 | 265.40 | 263.20 | -0.62 | -0.24% | 1.06M | 10:35:48 | ||
Darden Restaurants | 152.91 | 153.18 | 151.74 | +1.50 | +0.99% | 179.59K | 10:35:37 | ||
DaVita | 137.96 | 138.57 | 137.02 | +1.48 | +1.08% | 101.60K | 10:35:48 | ||
Dayforce | 62.72 | 62.91 | 62.22 | +0.21 | +0.34% | 95.59K | 10:35:36 | ||
Deckers Outdoor | 897.59 | 898.85 | 886.09 | +11.97 | +1.35% | 34.42K | 10:32:50 | ||
Deere&Company | 393.00 | 394.58 | 391.54 | -1.43 | -0.36% | 305.54K | 10:35:38 | ||
Delta Air Lines | 52.90 | 52.97 | 52.44 | +0.39 | +0.74% | 684.48K | 10:35:53 | ||
Dentsply | 27.93 | 28.33 | 27.91 | -0.45 | -1.59% | 125.64K | 10:36:10 | ||
Devon Energy | 49.25 | 49.51 | 49.24 | +0.01 | +0.02% | 577.64K | 10:36:08 | ||
DexCom | 132.00 | 132.04 | 130.71 | +0.09 | +0.07% | 358.59K | 10:35:57 | ||
Diamondback | 195.46 | 195.82 | 194.83 | +0.87 | +0.44% | 125.68K | 10:36:03 | ||
Digital | 145.27 | 145.47 | 144.27 | +0.33 | +0.23% | 171.92K | 10:35:46 | ||
Discover | 125.46 | 125.55 | 124.69 | +0.65 | +0.52% | 88.13K | 10:35:56 | ||
Dollar General | 143.17 | 145.36 | 142.79 | -3.42 | -2.33% | 448.98K | 10:35:45 | ||
Dollar Tree | 118.37 | 120.89 | 117.93 | -2.93 | -2.42% | 543.92K | 10:36:00 | ||
Dominion Energy | 53.42 | 53.47 | 53.09 | +0.12 | +0.22% | 390.53K | 10:35:46 | ||
Domino’s Pizza Inc | 516.80 | 519.99 | 514.08 | +3.51 | +0.68% | 40.18K | 10:31:47 | ||
Dover | 183.86 | 185.09 | 183.62 | -0.28 | -0.15% | 104.76K | 10:35:15 | ||
Dow | 58.75 | 59.12 | 58.71 | +0.05 | +0.09% | 548.85K | 10:35:50 | ||
DR Horton | 151.88 | 152.24 | 150.59 | +0.90 | +0.60% | 220.08K | 10:35:18 | ||
DTE Energy | 116.53 | 116.94 | 116.20 | -0.24 | -0.21% | 63.13K | 10:35:58 | ||
Duke Energy | 103.40 | 103.42 | 102.44 | +0.56 | +0.54% | 399.38K | 10:36:08 | ||
DuPont De Nemours | 79.30 | 79.90 | 78.97 | +1.73 | +2.23% | 804.71K | 10:36:04 | ||
Eastman Chemical | 100.35 | 100.98 | 100.16 | +0.28 | +0.28% | 58.40K | 10:35:32 | ||
Eaton | 329.99 | 333.55 | 328.25 | -0.19 | -0.06% | 313.67K | 10:35:46 | ||
eBay | 51.66 | 52.76 | 51.65 | -1.05 | -1.98% | 748.57K | 10:36:07 | ||
Ecolab | 232.68 | 233.38 | 232.48 | +0.05 | +0.02% | 86.77K | 10:35:09 | ||
Edison | 76.14 | 76.35 | 75.70 | +0.28 | +0.37% | 171.85K | 10:35:02 | ||
Edwards Lifesciences | 89.20 | 90.47 | 89.03 | -0.91 | -1.01% | 531.49K | 10:35:56 | ||
Electronic Arts | 127.43 | 128.89 | 126.34 | -1.73 | -1.34% | 769.15K | 10:35:50 | ||
Elevance Health | 542.11 | 546.59 | 541.41 | -1.78 | -0.33% | 86.01K | 10:35:32 | ||
Eli Lilly | 770.51 | 775.63 | 767.10 | -0.61 | -0.08% | 368.34K | 10:35:53 | ||
Emerson | 112.82 | 113.34 | 112.54 | 0.00 | 0.00% | 281.28K | 10:35:30 | ||
Enphase | 116.87 | 116.96 | 114.84 | +0.02 | +0.02% | 428.99K | 10:35:48 | ||
Entergy | 112.76 | 113.54 | 112.61 | -0.61 | -0.54% | 193.32K | 10:36:07 | ||
EOG Resources | 128.54 | 128.86 | 128.10 | +0.62 | +0.49% | 373.19K | 10:35:57 | ||
EPAM Systems | 186.73 | 188.15 | 183.68 | -2.41 | -1.27% | 193.85K | 10:35:27 | ||
EQT | 40.70 | 40.96 | 40.60 | +0.19 | +0.48% | 598.11K | 10:35:40 | ||
Equifax | 248.14 | 250.01 | 247.92 | -1.80 | -0.72% | 60.57K | 10:33:53 | ||
Equinix | 802.83 | 803.24 | 797.08 | +3.33 | +0.42% | 67.41K | 10:35:39 | ||
Equity Residential | 66.91 | 67.35 | 66.81 | -0.18 | -0.27% | 149.99K | 10:36:11 | ||
Essex Property | 264.78 | 265.19 | 263.68 | +0.07 | +0.03% | 40.81K | 10:32:29 | ||
Estee Lauder | 136.03 | 138.16 | 135.76 | -2.21 | -1.60% | 342.14K | 10:35:57 | ||
Etsy Inc | 65.07 | 65.09 | 63.65 | +0.98 | +1.53% | 297.56K | 10:36:06 | ||
Everest | 390.13 | 392.01 | 388.09 | +1.86 | +0.48% | 24.02K | 10:34:14 | ||
Evergy | 55.32 | 55.63 | 54.94 | +0.32 | +0.59% | 325.52K | 10:35:29 | ||
Eversource Energy | 61.28 | 61.37 | 60.82 | -0.18 | -0.29% | 384.55K | 10:35:58 | ||
Exelon | 38.46 | 38.59 | 38.32 | -0.17 | -0.43% | 632.12K | 10:36:12 | ||
Expedia | 114.29 | 114.59 | 112.78 | +0.84 | +0.74% | 472.61K | 10:35:58 | ||
Expeditors Washington | 117.13 | 118.37 | 117.01 | -0.51 | -0.43% | 69.24K | 10:35:51 | ||
Extra Space Storage | 151.41 | 152.55 | 150.83 | +0.06 | +0.04% | 83.03K | 10:35:15 | ||
Exxon Mobil | 118.58 | 118.85 | 117.96 | +0.70 | +0.60% | 2.41M | 10:35:57 | ||
F5 Networks | 174.05 | 174.05 | 173.12 | +0.22 | +0.13% | 52.86K | 10:35:04 | ||
FactSet Research | 445.60 | 446.40 | 444.01 | +0.08 | +0.02% | 13.10K | 10:26:43 | ||
Fair Isaac | 1,407.84 | 1,413.97 | 1,406.55 | +3.41 | +0.24% | 69.41K | 10:33:07 | ||
Fastenal | 66.55 | 66.99 | 66.49 | -0.27 | -0.40% | 292.35K | 10:35:54 | ||
Federal Realty | 102.24 | 102.27 | 101.28 | +0.61 | +0.60% | 38.41K | 10:34:34 | ||
FedEx | 256.66 | 259.95 | 256.56 | -2.12 | -0.82% | 288.34K | 10:35:49 | ||
Fidelity National Info | 78.00 | 78.19 | 77.78 | +0.43 | +0.56% | 868.83K | 10:35:51 | ||
Fifth Third | 38.60 | 38.77 | 38.57 | +0.01 | +0.01% | 310.87K | 10:36:02 | ||
First Solar | 197.67 | 197.85 | 193.69 | +3.05 | +1.57% | 372.96K | 10:35:50 | ||
FirstEnergy | 40.02 | 40.28 | 39.89 | -0.20 | -0.50% | 333.43K | 10:36:05 | ||
Fiserv | 153.06 | 153.38 | 152.59 | +0.21 | +0.14% | 440.31K | 10:36:06 | ||
FMC | 63.94 | 64.29 | 63.32 | -0.21 | -0.33% | 182.85K | 10:35:58 | ||
Ford Motor | 12.31 | 12.38 | 12.26 | -0.07 | -0.53% | 4.63M | 10:35:57 | ||
Fortinet | 61.37 | 61.48 | 60.78 | +0.13 | +0.21% | 508.14K | 10:35:54 | ||
Fortive | 77.32 | 77.68 | 77.14 | -0.01 | -0.01% | 107.45K | 10:35:31 | ||
Fox Corp A | 32.65 | 32.82 | 32.50 | -0.03 | -0.09% | 218.46K | 10:35:53 | ||
Fox Corp B | 30.27 | 30.37 | 30.14 | 0.00 | 0.00% | 65.80K | 10:36:05 | ||
Franklin Resources | 24.15 | 24.23 | 24.06 | -0.01 | -0.06% | 247.59K | 10:35:58 | ||
Freeport-McMoran | 53.43 | 53.58 | 52.54 | +1.39 | +2.67% | 4.36M | 10:36:04 | ||
Garmin | 170.09 | 170.55 | 170.00 | +0.11 | +0.06% | 53.83K | 10:35:42 | ||
Gartner | 449.72 | 450.09 | 447.29 | +1.94 | +0.43% | 40.63K | 10:35:30 | ||
GE HealthCare | 80.93 | 81.32 | 80.42 | -0.38 | -0.47% | 302.32K | 10:35:17 | ||
Gen Digital | 24.82 | 25.22 | 24.49 | -0.47 | -1.84% | 1.34M | 10:35:51 | ||
Generac | 144.33 | 145.42 | 143.68 | +1.33 | +0.93% | 97.95K | 10:35:38 | ||
General Dynamics | 296.18 | 297.14 | 294.90 | +0.43 | +0.14% | 75.63K | 10:34:50 | ||
General Electric | 161.12 | 161.87 | 160.79 | -0.01 | -0.00% | 712.87K | 10:35:45 | ||
General Mills | 71.17 | 71.45 | 70.80 | -0.23 | -0.32% | 404.20K | 10:35:23 | ||
General Motors | 45.84 | 46.08 | 45.66 | -0.03 | -0.05% | 1.56M | 10:35:55 | ||
Genuine Parts | 153.35 | 154.78 | 153.23 | -0.75 | -0.49% | 54.22K | 10:35:35 | ||
Gilead | 67.49 | 67.82 | 67.21 | -0.37 | -0.55% | 809.41K | 10:36:08 | ||
Global Payments | 109.15 | 109.99 | 108.82 | -0.12 | -0.11% | 187.12K | 10:35:30 | ||
Globe Life | 84.46 | 85.67 | 83.43 | +0.52 | +0.62% | 192.05K | 10:36:10 | ||
Goldman Sachs | 466.93 | 468.11 | 464.25 | +2.41 | +0.52% | 289.56K | 10:35:28 | ||
Halliburton | 37.52 | 37.78 | 37.40 | +0.04 | +0.12% | 500.63K | 10:36:00 | ||
Hartford | 102.54 | 103.12 | 102.53 | +0.37 | +0.36% | 233.23K | 10:35:58 | ||
Hasbro | 59.96 | 59.98 | 58.91 | +0.48 | +0.81% | 133.87K | 10:36:05 | ||
HCA | 321.76 | 324.18 | 320.10 | -0.95 | -0.29% | 93.46K | 10:34:49 | ||
Healthpeak Properties | 19.91 | 20.08 | 19.84 | -0.07 | -0.33% | 527.58K | 10:35:57 | ||
Henry Schein | 74.26 | 74.70 | 74.22 | -0.08 | -0.10% | 88.44K | 10:35:43 | ||
Hershey Co | 208.10 | 209.41 | 207.24 | -0.07 | -0.03% | 142.85K | 10:35:37 | ||
Hess | 156.26 | 156.94 | 156.19 | -0.05 | -0.03% | 214.60K | 10:36:05 | ||
Hewlett Packard | 17.85 | 18.02 | 17.79 | -0.04 | -0.22% | 950.18K | 10:36:09 | ||
Hilton Worldwide | 205.08 | 206.91 | 204.95 | -0.71 | -0.34% | 129.88K | 10:35:20 | ||
Hologic | 74.35 | 75.03 | 74.12 | -0.60 | -0.80% | 203.18K | 10:35:52 | ||
Home Depot | 342.38 | 344.93 | 341.36 | -0.35 | -0.10% | 428.97K | 10:35:56 | ||
Honeywell | 205.64 | 207.00 | 205.18 | -0.99 | -0.48% | 462.34K | 10:36:03 | ||
Hormel Foods | 36.02 | 36.15 | 35.89 | -0.07 | -0.18% | 213.00K | 10:36:03 | ||
Host Hotels Resorts | 18.64 | 18.87 | 18.60 | -0.11 | -0.59% | 604.89K | 10:36:01 | ||
Howmet | 82.73 | 83.07 | 82.45 | +0.20 | +0.24% | 163.20K | 10:35:33 | ||
HP Inc | 31.13 | 31.28 | 31.01 | +0.06 | +0.19% | 674.40K | 10:36:03 | ||
Hubbell | 392.83 | 393.57 | 390.95 | +1.50 | +0.38% | 57.97K | 10:35:43 | ||
Humana | 354.97 | 355.77 | 352.91 | -0.22 | -0.06% | 290.45K | 10:35:45 | ||
Huntington Bancshares | 14.24 | 14.27 | 14.18 | +0.07 | +0.49% | 1.39M | 10:36:08 | ||
Huntington Ingalls Industries | 255.35 | 257.86 | 255.35 | -0.81 | -0.32% | 29.49K | 10:34:55 | ||
IBM | 168.30 | 168.97 | 167.33 | -0.67 | -0.40% | 409.82K | 10:35:36 | ||
ICE | 137.25 | 137.94 | 136.90 | +0.14 | +0.10% | 270.10K | 10:35:16 | ||
IDEX | 221.87 | 222.67 | 221.40 | -0.37 | -0.17% | 24.14K | 10:29:43 | ||
IDEXX Labs | 540.74 | 543.11 | 539.45 | -0.20 | -0.04% | 57.65K | 10:35:39 | ||
IFF | 98.11 | 98.50 | 97.66 | +0.28 | +0.29% | 172.93K | 10:35:50 | ||
Illinois Tool Works | 248.99 | 250.40 | 248.48 | -0.78 | -0.31% | 133.11K | 10:34:55 | ||
Illumina | 112.54 | 113.84 | 111.90 | -1.92 | -1.68% | 161.27K | 10:36:10 | ||
Incyte | 56.79 | 56.84 | 56.43 | -0.07 | -0.12% | 173.64K | 10:35:43 | ||
Ingersoll Rand | 91.86 | 92.08 | 91.65 | +0.46 | +0.50% | 522.48K | 10:36:09 | ||
Insulet | 183.45 | 185.42 | 183.38 | -1.94 | -1.04% | 74.87K | 10:35:39 | ||
Intel | 32.02 | 32.11 | 31.73 | -0.01 | -0.03% | 11.44M | 10:36:09 | ||
International Paper | 40.60 | 40.95 | 40.38 | +0.09 | +0.21% | 799.82K | 10:36:00 | ||
Intuit | 659.06 | 659.27 | 654.72 | +5.69 | +0.87% | 153.43K | 10:35:55 | ||
Intuitive Surgical | 395.77 | 396.43 | 393.98 | -0.67 | -0.17% | 156.36K | 10:35:53 | ||
Invesco | 15.95 | 16.17 | 15.92 | -0.14 | -0.90% | 353.55K | 10:35:56 | ||
Invitation Homes | 35.16 | 35.28 | 35.05 | -0.06 | -0.16% | 266.41K | 10:35:45 | ||
IPG | 31.83 | 31.87 | 31.60 | +0.20 | +0.63% | 364.46K | 10:35:10 | ||
IQVIA Holdings | 233.37 | 235.79 | 233.04 | -1.63 | -0.69% | 71.33K | 10:35:04 | ||
Iron Mountain | 82.21 | 82.40 | 81.97 | +0.21 | +0.26% | 128.65K | 10:35:37 | ||
J&J | 154.39 | 154.86 | 153.71 | +0.11 | +0.07% | 1.14M | 10:36:11 | ||
Jabil Circuit | 115.40 | 116.03 | 114.91 | +0.02 | +0.02% | 138.40K | 10:35:57 | ||
Jack Henry&Associates | 169.30 | 169.66 | 168.27 | -0.08 | -0.05% | 48.55K | 10:30:02 | ||
Jacobs Engineering | 137.06 | 138.10 | 136.89 | -0.69 | -0.50% | 53.05K | 10:35:16 | ||
JB Hunt | 167.67 | 170.44 | 167.58 | -1.82 | -1.07% | 112.12K | 10:35:58 | ||
JM Smucker | 115.36 | 115.88 | 114.80 | -0.32 | -0.28% | 98.85K | 10:35:22 | ||
Johnson Controls | 68.31 | 68.34 | 67.97 | +0.04 | +0.06% | 532.62K | 10:35:57 | ||
JPMorgan | 204.20 | 204.28 | 202.81 | +1.73 | +0.85% | 1.66M | 10:35:51 | ||
Juniper | 34.71 | 34.76 | 34.67 | 0.00 | 0.00% | 259.51K | 10:35:17 | ||
Kellanova | 61.77 | 62.25 | 61.65 | -0.37 | -0.60% | 194.00K | 10:35:42 | ||
Kenvue | 20.47 | 20.74 | 20.38 | -0.13 | -0.63% | 3.45M | 10:35:36 | ||
Keurig Dr Pepper | 33.97 | 34.07 | 33.78 | -0.18 | -0.51% | 995.31K | 10:36:12 | ||
KeyCorp | 15.47 | 15.48 | 15.33 | +0.14 | +0.91% | 1.31M | 10:36:06 | ||
Keysight Technologies | 156.92 | 157.76 | 156.70 | +0.14 | +0.09% | 142.95K | 10:35:55 | ||
Kimberly-Clark | 134.18 | 134.82 | 133.64 | -0.49 | -0.36% | 164.34K | 10:36:05 | ||
Kimco Realty | 19.17 | 19.19 | 19.02 | +0.07 | +0.37% | 245.01K | 10:35:10 | ||
Kinder Morgan | 19.57 | 19.65 | 19.52 | -0.03 | -0.13% | 1.29M | 10:36:06 | ||
KLA Corp | 753.56 | 758.57 | 748.05 | +4.08 | +0.54% | 119.59K | 10:36:09 | ||
Kraft Heinz | 35.91 | 36.00 | 35.64 | -0.17 | -0.46% | 1.19M | 10:36:09 | ||
Kroger | 54.22 | 54.53 | 54.00 | -0.22 | -0.40% | 1.26M | 10:36:07 | ||
L3Harris Technologies | 221.93 | 222.77 | 221.72 | -0.16 | -0.07% | 62.31K | 10:34:32 | ||
Laboratory America | 210.02 | 213.30 | 209.89 | -3.11 | -1.46% | 62.32K | 10:35:19 | ||
Lam Research | 933.34 | 954.85 | 931.62 | -9.56 | -1.01% | 167.37K | 10:36:05 | ||
Lamb Weston Holdings | 86.53 | 87.21 | 86.21 | -0.43 | -0.50% | 168.85K | 10:33:22 | ||
Las Vegas Sands | 47.13 | 47.36 | 46.33 | +0.51 | +1.09% | 635.34K | 10:36:08 | ||
Leidos | 147.82 | 148.20 | 147.00 | +0.26 | +0.18% | 79.77K | 10:35:53 | ||
Lennar | 165.81 | 166.33 | 164.44 | +0.62 | +0.37% | 144.51K | 10:35:51 | ||
Linde PLC | 431.68 | 433.47 | 429.80 | +1.99 | +0.46% | 242.52K | 10:35:38 | ||
Live Nation Entertainment | 95.84 | 96.74 | 95.81 | -0.54 | -0.56% | 165.58K | 10:35:30 | ||
LKQ | 44.33 | 44.38 | 43.83 | +0.18 | +0.41% | 307.53K | 10:36:09 | ||
Lockheed Martin | 463.44 | 466.93 | 463.31 | -1.39 | -0.30% | 84.65K | 10:35:07 | ||
Loews | 77.48 | 77.73 | 77.36 | +0.28 | +0.36% | 76.94K | 10:32:57 | ||
Lowe’s | 231.81 | 233.05 | 231.58 | -0.45 | -0.19% | 289.43K | 10:35:51 | ||
Lululemon Athletica | 336.66 | 338.75 | 336.01 | -1.62 | -0.48% | 512.42K | 10:36:13 | ||
LyondellBasell Industries | 100.46 | 100.88 | 100.22 | +0.52 | +0.52% | 121.68K | 10:35:50 | ||
M&T Bank | 154.19 | 154.33 | 153.41 | +0.72 | +0.47% | 57.74K | 10:36:06 | ||
Marathon Oil | 26.12 | 26.32 | 26.12 | -0.01 | -0.02% | 697.75K | 10:35:57 | ||
Marathon Petroleum | 178.53 | 179.16 | 175.68 | +3.77 | +2.15% | 569.31K | 10:35:29 | ||
MarketAxesss | 212.19 | 217.71 | 212.19 | -4.41 | -2.04% | 48.66K | 10:36:02 | ||
Marriott Int | 236.95 | 239.57 | 236.76 | -2.02 | -0.84% | 218.50K | 10:36:04 | ||
Marsh McLennan | 208.56 | 210.13 | 208.40 | -0.58 | -0.28% | 248.26K | 10:35:41 | ||
Martin Marietta Materials | 584.78 | 586.40 | 582.66 | +3.09 | +0.53% | 41.93K | 10:35:07 | ||
Masco | 70.40 | 70.63 | 70.22 | +0.06 | +0.09% | 101.58K | 10:36:05 | ||
Mastercard | 460.56 | 461.23 | 458.11 | +1.69 | +0.37% | 438.37K | 10:36:05 | ||
Match Group | 31.38 | 31.54 | 31.19 | +0.02 | +0.06% | 362.79K | 10:36:07 | ||
McCormick&Co | 74.22 | 74.69 | 74.00 | -0.26 | -0.35% | 122.77K | 10:35:38 | ||
McDonald’s | 272.55 | 274.13 | 271.92 | -0.96 | -0.35% | 555.17K | 10:35:34 | ||
McKesson | 559.81 | 560.86 | 557.93 | +4.05 | +0.73% | 74.19K | 10:35:06 | ||
Medtronic | 85.21 | 85.83 | 85.15 | -0.43 | -0.50% | 1.07M | 10:35:55 | ||
Merck&Co | 130.54 | 131.05 | 129.81 | -0.34 | -0.26% | 1.32M | 10:35:45 | ||
Meta Platforms | 470.84 | 471.67 | 468.42 | -2.40 | -0.51% | 3.65M | 10:36:07 | ||
MetLife | 73.75 | 73.87 | 73.42 | +0.28 | +0.38% | 241.80K | 10:36:05 | ||
Mettler-Toledo | 1,508.91 | 1,520.75 | 1,506.47 | -21.64 | -1.41% | 30.42K | 10:32:39 | ||
MGM | 41.53 | 41.91 | 41.47 | -0.12 | -0.29% | 469.39K | 10:35:53 | ||
Microchip | 94.55 | 94.62 | 94.24 | +0.31 | +0.33% | 493.10K | 10:36:02 | ||
Micron | 127.83 | 129.03 | 127.12 | -0.06 | -0.05% | 3.06M | 10:36:09 | ||
Microsoft | 420.27 | 422.92 | 418.03 | -0.72 | -0.17% | 5.46M | 10:36:13 | ||
Mid-America Apartment | 137.25 | 137.42 | 136.46 | +0.39 | +0.28% | 42.46K | 10:32:11 | ||
Moderna | 131.72 | 132.60 | 129.67 | -0.96 | -0.72% | 542.97K | 10:36:05 | ||
Mohawk Industries | 120.69 | 121.12 | 120.42 | -0.18 | -0.15% | 41.52K | 10:35:07 | ||
Molina Healthcare | 347.04 | 347.10 | 344.67 | +2.04 | +0.59% | 26.55K | 10:34:19 | ||
Molson Coors Brewing B | 56.95 | 57.40 | 56.89 | -0.49 | -0.86% | 157.57K | 10:36:11 | ||
Mondelez | 71.82 | 71.97 | 71.22 | -0.10 | -0.14% | 1.33M | 10:36:12 | ||
Monolithic | 737.91 | 738.81 | 729.80 | +9.81 | +1.35% | 30.53K | 10:35:37 | ||
Monster Beverage | 54.13 | 54.24 | 53.79 | +0.04 | +0.07% | 691.04K | 10:36:10 | ||
Moody’s | 411.26 | 413.93 | 410.21 | -0.76 | -0.18% | 72.61K | 10:35:34 | ||
Morgan Stanley | 99.56 | 99.94 | 99.30 | -0.03 | -0.03% | 647.33K | 10:35:59 | ||
Mosaic | 30.45 | 30.87 | 30.44 | -0.32 | -1.06% | 313.04K | 10:35:58 | ||
Motorola | 366.90 | 367.71 | 366.21 | +0.49 | +0.14% | 49.03K | 10:34:55 | ||
MSCI | 498.92 | 503.79 | 495.35 | +1.41 | +0.28% | 142.30K | 10:35:40 | ||
Nasdaq Inc | 62.09 | 62.37 | 61.83 | -0.14 | -0.23% | 434.07K | 10:36:06 | ||
NetApp | 110.71 | 110.81 | 109.87 | +0.96 | +0.87% | 347.40K | 10:36:04 | ||
Netflix | 622.74 | 625.79 | 614.71 | +12.22 | +2.00% | 1.40M | 10:36:05 | ||
Newmont Goldcorp | 43.74 | 43.79 | 43.11 | +0.90 | +2.10% | 2.16M | 10:36:08 | ||
News Corp | 27.06 | 27.16 | 26.96 | -0.06 | -0.22% | 49.75K | 10:35:53 | ||
News Corp A | 26.26 | 26.41 | 26.16 | -0.05 | -0.17% | 224.52K | 10:35:54 | ||
NextEra Energy | 76.21 | 76.43 | 75.54 | -0.20 | -0.26% | 2.23M | 10:35:55 | ||
Nike | 91.91 | 92.37 | 91.34 | +0.14 | +0.15% | 1.99M | 10:36:07 | ||
NiSource | 29.05 | 29.15 | 28.92 | -0.10 | -0.34% | 266.57K | 10:35:58 | ||
Nordson | 270.50 | 271.83 | 270.24 | -0.06 | -0.02% | 28.04K | 10:36:03 | ||
Norfolk Southern | 232.38 | 233.63 | 231.10 | -0.17 | -0.07% | 268.47K | 10:36:05 | ||
Northern Trust | 85.22 | 86.06 | 85.02 | -0.41 | -0.48% | 219.32K | 10:36:06 | ||
Northrop Grumman | 469.78 | 471.27 | 468.21 | -0.91 | -0.19% | 199.59K | 10:35:00 | ||
Norwegian Cruise Line | 16.08 | 16.11 | 15.90 | +0.19 | +1.22% | 2.09M | 10:35:40 | ||
NRG | 84.05 | 84.26 | 82.95 | +1.12 | +1.35% | 502.54K | 10:35:33 | ||
Nucor | 174.14 | 174.94 | 172.97 | +0.71 | +0.41% | 147.33K | 10:33:28 | ||
NVIDIA | 937.83 | 947.40 | 929.03 | -5.76 | -0.61% | 10.58M | 10:36:11 | ||
NVR | 7,705.0 | 7,743.0 | 7,638.7 | +2.0 | +0.03% | 2.83K | 10:32:16 | ||
NXP | 269.50 | 270.18 | 268.63 | -0.11 | -0.04% | 245.28K | 10:35:44 | ||
Occidental | 63.07 | 63.26 | 62.67 | +0.21 | +0.33% | 1.35M | 10:35:52 | ||
Old Dominion Freight Line | 182.31 | 183.95 | 181.24 | +0.14 | +0.08% | 564.85K | 10:35:57 | ||
Omnicom | 96.17 | 96.78 | 95.99 | -0.48 | -0.50% | 115.01K | 10:35:51 | ||
ON Semiconductor | 73.58 | 73.64 | 72.69 | +0.58 | +0.79% | 765.81K | 10:35:49 | ||
ONEOK | 82.03 | 82.62 | 81.88 | -0.21 | -0.26% | 350.66K | 10:35:53 | ||
Oracle | 122.93 | 123.56 | 122.08 | +0.77 | +0.63% | 1.04M | 10:35:56 | ||
Otis Worldwide | 96.50 | 96.83 | 96.25 | -0.06 | -0.06% | 222.76K | 10:35:50 | ||
O’Reilly Automotive | 1,008.51 | 1,010.91 | 1,004.72 | +2.53 | +0.25% | 45.30K | 10:35:29 | ||
PACCAR | 105.81 | 106.52 | 105.61 | -0.12 | -0.11% | 232.37K | 10:35:45 | ||
Packaging America | 182.49 | 183.10 | 181.88 | +0.09 | +0.05% | 37.17K | 10:35:45 | ||
Palo Alto Networks | 315.83 | 319.00 | 315.05 | -0.95 | -0.30% | 854.43K | 10:36:09 | ||
Paramount Global B | 12.56 | 12.60 | 12.45 | -0.08 | -0.63% | 3.52M | 10:36:07 | ||
Parker-Hannifin | 545.00 | 546.71 | 539.89 | +5.51 | +1.02% | 142.92K | 10:34:59 | ||
Paychex | 124.58 | 125.29 | 124.29 | -0.61 | -0.49% | 151.80K | 10:35:39 | ||
Paycom Soft | 180.73 | 181.81 | 179.68 | -0.34 | -0.19% | 53.96K | 10:35:11 | ||
PayPal | 64.65 | 64.70 | 63.85 | +0.55 | +0.86% | 1.95M | 10:36:07 | ||
Pentair | 83.54 | 84.05 | 83.30 | -0.05 | -0.06% | 48.65K | 10:30:03 | ||
PepsiCo | 182.48 | 182.93 | 181.83 | -0.63 | -0.34% | 1.07M | 10:36:14 | ||
Pfizer | 28.62 | 28.91 | 28.60 | -0.29 | -1.02% | 4.45M | 10:35:56 | ||
PG E | 18.56 | 18.60 | 18.47 | +0.11 | +0.58% | 1.99M | 10:35:41 | ||
Philip Morris | 100.35 | 101.00 | 100.32 | -0.31 | -0.31% | 716.38K | 10:36:09 | ||
Phillips 66 | 145.96 | 146.32 | 145.29 | +1.26 | +0.87% | 316.37K | 10:36:00 | ||
Pinnacle West | 77.93 | 77.99 | 77.47 | +0.11 | +0.14% | 46.09K | 10:36:09 | ||
PNC Financial | 161.63 | 162.07 | 160.92 | +0.74 | +0.46% | 139.87K | 10:35:51 | ||
Pool | 368.65 | 369.62 | 366.93 | -0.58 | -0.16% | 24.40K | 10:24:10 | ||
PPG Industries | 134.30 | 135.83 | 134.28 | -0.48 | -0.36% | 132.59K | 10:35:44 | ||
PPL | 29.59 | 29.65 | 29.45 | -0.02 | -0.07% | 592.86K | 10:36:11 | ||
Principal Financial | 84.54 | 84.66 | 84.26 | +0.26 | +0.31% | 58.28K | 10:36:01 | ||
Procter&Gamble | 167.34 | 168.00 | 167.07 | -0.52 | -0.31% | 913.14K | 10:35:52 | ||
Progressive | 207.98 | 209.68 | 207.41 | +0.97 | +0.47% | 251.01K | 10:35:28 | ||
Prologis | 110.97 | 111.40 | 110.22 | +0.17 | +0.16% | 626.05K | 10:36:08 | ||
Prudential Financial | 120.09 | 120.50 | 119.96 | +0.16 | +0.13% | 167.58K | 10:35:51 | ||
PTC | 183.11 | 185.00 | 182.75 | -1.10 | -0.60% | 72.30K | 10:36:10 | ||
Public Service Enterprise | 74.59 | 74.65 | 73.93 | +0.37 | +0.50% | 253.01K | 10:36:03 | ||
Public Storage | 289.75 | 290.15 | 287.20 | +2.73 | +0.95% | 106.94K | 10:35:43 | ||
PulteGroup | 118.73 | 119.36 | 117.86 | +0.07 | +0.06% | 143.68K | 10:35:43 | ||
Qorvo Inc | 99.25 | 100.31 | 98.70 | -0.27 | -0.27% | 99.07K | 10:35:01 | ||
Qualcomm | 194.66 | 195.44 | 191.87 | +1.39 | +0.72% | 1.27M | 10:36:12 | ||
Quanta Services | 263.84 | 266.27 | 262.95 | +0.02 | +0.01% | 88.80K | 10:34:46 | ||
Quest Diagnostics | 142.66 | 142.90 | 142.01 | +0.22 | +0.16% | 79.40K | 10:35:42 | ||
Ralph Lauren A | 166.29 | 167.29 | 166.05 | +0.20 | +0.12% | 63.17K | 10:34:47 | ||
Raymond James Financial | 125.98 | 126.22 | 125.55 | +0.38 | +0.30% | 84.73K | 10:35:36 | ||
Realty Income | 55.05 | 55.29 | 54.88 | -0.14 | -0.24% | 817.30K | 10:35:55 | ||
Regency Centers | 60.94 | 60.96 | 60.09 | +0.82 | +1.36% | 118.01K | 10:35:43 | ||
Regeneron Pharma | 972.59 | 974.58 | 966.09 | +4.61 | +0.48% | 66.17K | 10:36:03 | ||
Regions Financial | 20.23 | 20.27 | 20.07 | +0.13 | +0.65% | 715.86K | 10:36:05 | ||
Republic Services | 186.86 | 187.70 | 186.36 | -0.84 | -0.45% | 81.80K | 10:34:41 | ||
ResMed | 218.87 | 220.04 | 218.33 | -1.10 | -0.50% | 43.87K | 10:34:52 | ||
Revvity | 109.16 | 109.52 | 107.44 | +0.69 | +0.64% | 148.54K | 10:35:34 | ||
Robert Half | 70.90 | 71.75 | 70.72 | -0.58 | -0.81% | 92.94K | 10:36:09 | ||
Rockwell Automation | 271.05 | 274.17 | 270.39 | -0.07 | -0.02% | 78.05K | 10:35:55 | ||
Rollins | 46.57 | 47.19 | 46.51 | -0.50 | -1.06% | 129.02K | 10:35:19 | ||
Roper Technologies | 539.00 | 541.50 | 537.17 | +0.20 | +0.04% | 95.95K | 10:36:11 | ||
Ross Stores | 133.18 | 134.29 | 133.12 | -1.16 | -0.86% | 350.14K | 10:36:04 | ||
Royal Caribbean Cruises | 143.54 | 143.95 | 142.78 | +0.68 | +0.48% | 241.87K | 10:35:53 | ||
Rtx Corp | 104.33 | 104.78 | 104.06 | +0.09 | +0.09% | 751.09K | 10:35:57 | ||
S&P Global | 438.08 | 439.51 | 437.29 | +0.06 | +0.01% | 131.38K | 10:36:05 | ||
Salesforce Inc | 286.45 | 287.34 | 285.48 | +1.77 | +0.62% | 644.81K | 10:36:11 | ||
SBA Communications | 199.45 | 202.89 | 198.59 | -3.42 | -1.69% | 153.19K | 10:36:05 | ||
Schlumberger | 48.39 | 48.77 | 48.29 | -0.03 | -0.06% | 947.74K | 10:35:59 | ||
Seagate | 96.23 | 98.50 | 96.06 | -2.01 | -2.05% | 428.25K | 10:36:03 | ||
Sempra Energy | 77.81 | 78.03 | 77.42 | +0.14 | +0.18% | 316.83K | 10:36:04 | ||
ServiceNow Inc | 763.02 | 766.80 | 757.54 | +5.01 | +0.66% | 157.73K | 10:35:07 | ||
Sherwin-Williams | 313.20 | 315.26 | 312.79 | -0.82 | -0.26% | 95.43K | 10:36:10 | ||
Simon Property | 149.15 | 149.81 | 148.10 | +0.49 | +0.33% | 155.35K | 10:35:55 | ||
Skyworks | 94.07 | 94.80 | 93.71 | -0.02 | -0.02% | 232.68K | 10:36:09 | ||
Snap-On | 276.49 | 276.89 | 275.57 | +1.54 | +0.56% | 25.73K | 10:34:34 | ||
Southern | 78.76 | 78.81 | 78.25 | +0.10 | +0.13% | 796.29K | 10:35:51 | ||
Southwest Airlines | 28.19 | 28.21 | 27.96 | +0.21 | +0.74% | 985.76K | 10:35:52 | ||
Stanley Black Decker | 89.64 | 90.03 | 89.41 | -0.15 | -0.17% | 72.82K | 10:36:07 | ||
Starbucks | 75.77 | 75.79 | 74.92 | +0.49 | +0.65% | 1.74M | 10:36:13 | ||
State Street | 77.63 | 77.98 | 77.54 | -0.00 | -0.00% | 147.01K | 10:36:08 | ||
Steel Dynamics | 135.03 | 135.40 | 133.58 | +0.08 | +0.06% | 110.09K | 10:34:18 | ||
STERIS | 230.01 | 231.30 | 228.73 | -0.72 | -0.31% | 62.33K | 10:35:23 | ||
Stryker | 333.20 | 334.77 | 330.46 | -0.78 | -0.23% | 118.41K | 10:35:56 | ||
Super Micro Computer | 917.51 | 931.99 | 896.05 | +13.11 | +1.45% | 1.95M | 10:36:09 | ||
Synchrony Financial | 43.94 | 43.98 | 43.53 | +0.46 | +1.06% | 398.06K | 10:35:36 | ||
Synopsys | 568.75 | 572.55 | 568.02 | -0.52 | -0.09% | 104.71K | 10:35:17 | ||
Sysco | 75.73 | 76.32 | 75.60 | -0.51 | -0.67% | 527.34K | 10:35:55 | ||
T Rowe | 116.10 | 116.34 | 115.72 | +0.05 | +0.04% | 122.32K | 10:36:10 | ||
T-Mobile US | 163.29 | 163.85 | 162.57 | -0.29 | -0.18% | 616.51K | 10:35:45 | ||
Take-Two | 150.10 | 154.41 | 148.22 | +4.03 | +2.76% | 2.25M | 10:36:03 | ||
Tapestry | 42.55 | 42.69 | 42.36 | +0.03 | +0.07% | 455.30K | 10:36:06 | ||
Targa Resources | 116.59 | 117.15 | 116.35 | +0.47 | +0.40% | 152.77K | 10:35:42 | ||
Target | 159.85 | 160.81 | 159.16 | -0.80 | -0.50% | 757.09K | 10:35:56 | ||
TE Connectivity | 150.81 | 151.59 | 150.57 | -0.28 | -0.19% | 173.18K | 10:35:51 | ||
Teledyne Technologies | 404.10 | 405.82 | 402.98 | +1.84 | +0.46% | 25.47K | 10:35:12 | ||
Teleflex | 216.03 | 218.40 | 215.43 | -2.54 | -1.16% | 37.33K | 10:27:04 | ||
Teradyne | 133.09 | 133.46 | 132.34 | +1.60 | +1.22% | 188.43K | 10:35:57 | ||
Tesla | 177.95 | 177.95 | 172.75 | +3.11 | +1.78% | 19.48M | 10:36:08 | ||
Texas Instruments | 196.46 | 196.55 | 194.57 | +1.49 | +0.76% | 1.01M | 10:35:54 | ||
Textron | 87.97 | 88.17 | 87.75 | +0.49 | +0.56% | 107.91K | 10:34:52 | ||
The AES | 21.39 | 21.42 | 20.98 | +0.18 | +0.85% | 1.40M | 10:35:48 | ||
Thermo Fisher Scientific | 591.10 | 598.80 | 589.36 | -6.05 | -1.01% | 267.09K | 10:36:07 | ||
TJX | 99.17 | 99.28 | 98.71 | +0.25 | +0.25% | 967.72K | 10:36:07 | ||
Tractor Supply | 279.11 | 279.95 | 274.09 | +2.90 | +1.05% | 321.93K | 10:35:03 | ||
Trane Technologies | 325.83 | 326.67 | 323.58 | +1.12 | +0.34% | 101.10K | 10:35:18 | ||
Transdigm | 1,290.34 | 1,298.85 | 1,288.47 | +4.02 | +0.31% | 26.60K | 10:31:54 | ||
Travelers | 218.89 | 220.13 | 218.82 | -0.33 | -0.15% | 116.15K | 10:35:04 | ||
Trimble | 56.87 | 57.71 | 56.69 | -0.38 | -0.66% | 157.12K | 10:34:37 | ||
Truist Financial Corp | 40.26 | 40.50 | 40.15 | +0.11 | +0.27% | 873.67K | 10:35:56 | ||
Tyler Technologies | 489.62 | 489.61 | 488.14 | +1.64 | +0.34% | 8.91K | 10:31:08 | ||
Tyson Foods | 60.80 | 60.86 | 60.52 | -0.13 | -0.21% | 207.54K | 10:35:17 | ||
U.S. Bancorp | 41.67 | 42.08 | 41.48 | +0.03 | +0.06% | 1.63M | 10:36:09 | ||
Uber Tech | 66.30 | 66.64 | 66.11 | +0.25 | +0.38% | 2.90M | 10:35:57 | ||
UDR | 39.47 | 39.63 | 39.35 | +0.05 | +0.13% | 176.78K | 10:35:57 | ||
Ulta Beauty | 397.34 | 402.37 | 397.04 | -3.70 | -0.92% | 99.71K | 10:35:43 | ||
Union Pacific | 244.78 | 246.49 | 244.44 | -1.12 | -0.46% | 213.95K | 10:35:36 | ||
United Airlines Holdings | 55.56 | 55.77 | 55.01 | +0.78 | +1.41% | 1.39M | 10:36:11 | ||
United Parcel Service | 148.50 | 149.71 | 148.18 | -1.16 | -0.78% | 372.91K | 10:35:58 | ||
United Rentals | 682.00 | 689.39 | 681.23 | +0.86 | +0.13% | 67.42K | 10:36:04 | ||
UnitedHealth | 522.77 | 525.65 | 520.55 | +1.50 | +0.29% | 660.30K | 10:35:40 | ||
Universal Health Services | 177.78 | 179.13 | 177.55 | -1.20 | -0.67% | 39.80K | 10:35:58 | ||
Valero Energy | 162.84 | 163.54 | 158.54 | +4.34 | +2.74% | 731.66K | 10:36:09 | ||
Ventas | 49.00 | 49.06 | 48.51 | +0.29 | +0.60% | 218.56K | 10:35:58 | ||
Veralto | 97.97 | 98.32 | 97.42 | -0.48 | -0.49% | 125.61K | 10:35:30 | ||
VeriSign | 170.09 | 170.96 | 169.80 | -0.87 | -0.51% | 62.37K | 10:34:25 | ||
Verisk | 250.47 | 251.21 | 250.43 | -1.01 | -0.40% | 101.74K | 10:35:25 | ||
Verizon | 40.22 | 40.41 | 40.15 | -0.03 | -0.07% | 2.07M | 10:36:11 | ||
Vertex | 441.99 | 442.58 | 440.35 | +1.35 | +0.31% | 178.89K | 10:35:14 | ||
VF | 12.95 | 13.03 | 12.85 | -0.09 | -0.69% | 549.84K | 10:35:50 | ||
Viatris | 10.97 | 11.05 | 10.93 | -0.06 | -0.50% | 6.77M | 10:36:04 | ||
VICI Properties | 30.40 | 30.45 | 30.22 | +0.12 | +0.41% | 333.16K | 10:35:58 | ||
Visa A | 280.26 | 280.71 | 278.11 | +0.42 | +0.15% | 1.26M | 10:35:55 | ||
Vulcan Materials | 260.73 | 262.83 | 260.52 | +0.73 | +0.28% | 106.23K | 10:35:26 | ||
Walgreens Boots | 18.34 | 18.40 | 18.08 | -0.00 | -0.00% | 1.54M | 10:36:10 | ||
Walmart | 64.39 | 64.55 | 63.63 | +0.38 | +0.60% | 6.75M | 10:35:57 | ||
Walt Disney | 103.74 | 103.82 | 103.12 | +0.37 | +0.36% | 1.80M | 10:36:09 | ||
Warner Bros Discovery | 8.14 | 8.22 | 8.09 | -0.09 | -1.09% | 4.50M | 10:36:08 | ||
Waste Management | 209.44 | 212.54 | 209.40 | -2.76 | -1.30% | 265.36K | 10:35:52 | ||
Waters | 356.62 | 360.53 | 354.24 | -3.89 | -1.08% | 72.14K | 10:35:38 | ||
WEC Energy | 85.40 | 85.63 | 85.08 | -0.11 | -0.13% | 158.46K | 10:35:49 | ||
Wells Fargo&Co | 61.32 | 61.63 | 60.93 | +0.26 | +0.43% | 3.10M | 10:35:53 | ||
Welltower | 101.82 | 101.88 | 100.90 | +0.87 | +0.86% | 200.11K | 10:35:36 | ||
West Pharmaceutical Services | 351.69 | 356.14 | 350.05 | -2.42 | -0.68% | 89.02K | 10:34:30 | ||
Western Digital | 73.27 | 73.68 | 72.52 | -0.83 | -1.12% | 1.45M | 10:36:02 | ||
Westinghouse Air Brake | 166.92 | 167.73 | 166.00 | +0.26 | +0.16% | 171.56K | 10:35:42 | ||
WestRock Co | 52.34 | 52.54 | 52.34 | -0.01 | -0.02% | 285.00K | 10:35:12 | ||
Weyerhaeuser | 31.06 | 31.15 | 30.79 | -0.05 | -0.16% | 591.00K | 10:36:08 | ||
Williams | 40.80 | 41.12 | 40.78 | -0.14 | -0.35% | 678.34K | 10:36:10 | ||
Willis Towers Watson | 255.86 | 257.50 | 255.86 | -0.52 | -0.20% | 27.81K | 10:33:35 | ||
WR Berkley | 78.58 | 78.89 | 78.44 | -0.01 | -0.01% | 87.15K | 10:35:20 | ||
WW Grainger | 946.50 | 955.99 | 945.11 | -1.31 | -0.14% | 21.11K | 10:35:36 | ||
Wynn Resorts | 97.03 | 97.47 | 96.51 | +0.17 | +0.18% | 209.13K | 10:35:18 | ||
Xcel Energy | 55.62 | 55.79 | 55.34 | -0.23 | -0.41% | 309.63K | 10:35:59 | ||
Xylem | 143.18 | 143.38 | 142.57 | +0.50 | +0.35% | 93.15K | 10:35:52 | ||
Yum! Brands | 140.90 | 141.39 | 140.23 | -0.76 | -0.53% | 257.55K | 10:35:32 | ||
Zebra | 320.06 | 320.74 | 319.60 | +0.20 | +0.06% | 14.30K | 10:35:31 | ||
Zimmer Biomet | 120.11 | 121.24 | 119.90 | -1.12 | -0.92% | 208.14K | 10:35:02 | ||
Zoetis Inc | 173.68 | 174.20 | 172.61 | -0.03 | -0.02% | 418.23K | 10:35:31 |
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