Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 99.64 | 101.73 | 99.00 | +0.71 | +0.72% | 5.10M | 13/05 | ||
Abbott Labs | 104.77 | 105.50 | 104.40 | +0.03 | +0.03% | 5.04M | 13/05 | ||
AbbVie | 161.24 | 162.57 | 160.80 | +0.49 | +0.30% | 2.69M | 13/05 | ||
Accenture | 307.41 | 308.80 | 306.88 | +1.08 | +0.35% | 1.63M | 13/05 | ||
Adobe | 483.11 | 490.16 | 481.71 | +0.82 | +0.17% | 2.26M | 13/05 | ||
ADP | 247.80 | 249.82 | 246.77 | +0.94 | +0.38% | 929.87K | 13/05 | ||
Aflac | 85.85 | 86.49 | 85.50 | -0.23 | -0.27% | 1.69M | 13/05 | ||
Agilent Technologies | 147.63 | 150.26 | 147.18 | -2.13 | -1.42% | 1.27M | 13/05 | ||
AIG | 79.02 | 80.46 | 78.90 | -1.09 | -1.36% | 2.60M | 13/05 | ||
Air Products | 250.30 | 253.73 | 250.05 | -0.25 | -0.10% | 1.65M | 13/05 | ||
Airbnb | 149.13 | 149.24 | 145.72 | +2.81 | +1.92% | 5.64M | 13/05 | ||
Akamai | 94.32 | 94.73 | 91.39 | +3.13 | +3.43% | 3.46M | 13/05 | ||
Albemarle | 131.51 | 134.29 | 130.53 | +1.89 | +1.46% | 1.49M | 13/05 | ||
Alexandria RE | 120.70 | 122.61 | 120.03 | -0.89 | -0.73% | 383.62K | 13/05 | ||
Align | 272.74 | 276.74 | 270.86 | +1.04 | +0.38% | 465.37K | 13/05 | ||
Allegion PLC | 125.68 | 126.94 | 125.46 | -0.31 | -0.25% | 546.95K | 13/05 | ||
Alliant Energy | 51.34 | 51.95 | 51.27 | +0.01 | +0.02% | 1.04M | 13/05 | ||
Allstate | 169.88 | 173.76 | 169.66 | -2.83 | -1.64% | 758.75K | 13/05 | ||
Alphabet A | 169.14 | 169.27 | 164.00 | +0.49 | +0.29% | 31.28M | 13/05 | ||
Alphabet C | 170.90 | 170.94 | 165.77 | +0.61 | +0.36% | 19.62M | 13/05 | ||
Altria | 45.05 | 45.37 | 44.90 | +0.15 | +0.33% | 7.91M | 13/05 | ||
Amazon.com | 186.57 | 188.31 | 185.36 | -0.91 | -0.49% | 21.69M | 13/05 | ||
Amcor PLC | 10.37 | 10.51 | 10.35 | 0.01 | 0.05% | 6.40M | 13/05 | ||
AMD | 150.56 | 153.33 | 150.40 | -1.36 | -0.90% | 27.78M | 13/05 | ||
Ameren | 74.50 | 75.01 | 74.12 | +0.10 | +0.13% | 2.11M | 13/05 | ||
American Airlines | 14.93 | 15.07 | 14.52 | +0.53 | +3.68% | 33.30M | 13/05 | ||
American Electric Power | 91.52 | 92.35 | 91.27 | -0.09 | -0.10% | 2.00M | 13/05 | ||
American Express | 238.56 | 243.46 | 238.11 | -3.74 | -1.54% | 2.71M | 13/05 | ||
American Tower | 185.11 | 186.23 | 183.05 | +0.62 | +0.34% | 1.72M | 13/05 | ||
American Water Works | 133.77 | 135.52 | 133.28 | -0.96 | -0.72% | 665.74K | 13/05 | ||
Ameriprise Financial | 431.97 | 436.39 | 431.43 | -1.58 | -0.36% | 184.33K | 13/05 | ||
Ametek | 170.07 | 171.49 | 169.81 | -0.73 | -0.43% | 804.32K | 13/05 | ||
Amgen | 308.45 | 312.15 | 307.06 | -1.70 | -0.55% | 1.56M | 13/05 | ||
Amphenol | 127.18 | 127.78 | 126.71 | -0.39 | -0.31% | 2.15M | 13/05 | ||
Analog Devices | 208.38 | 209.75 | 208.06 | +1.19 | +0.57% | 2.31M | 13/05 | ||
ANSYS | 328.20 | 331.81 | 326.55 | -0.05 | -0.02% | 247.99K | 13/05 | ||
AO Smith | 86.01 | 86.91 | 86.00 | -0.37 | -0.43% | 502.35K | 13/05 | ||
Aon | 288.52 | 293.10 | 287.53 | -4.58 | -1.56% | 1.57M | 13/05 | ||
APA Corp | 30.20 | 30.58 | 29.90 | -0.18 | -0.59% | 3.97M | 13/05 | ||
Apple | 186.28 | 187.10 | 184.62 | +3.23 | +1.76% | 70.34M | 13/05 | ||
Applied Materials | 206.63 | 208.47 | 205.44 | -3.10 | -1.48% | 3.52M | 13/05 | ||
Aptiv | 82.76 | 84.20 | 82.59 | -0.02 | -0.02% | 1.55M | 13/05 | ||
Arch Capital | 97.91 | 100.33 | 97.84 | -2.14 | -2.14% | 1.14M | 13/05 | ||
Archer-Daniels-Midland | 62.59 | 63.66 | 62.50 | -0.39 | -0.62% | 3.61M | 13/05 | ||
Arista Networks | 309.99 | 314.57 | 306.52 | -4.04 | -1.29% | 2.47M | 13/05 | ||
Arthur J Gallagher | 249.54 | 251.98 | 249.20 | -1.28 | -0.51% | 695.57K | 13/05 | ||
Assurant | 176.33 | 179.81 | 175.93 | -0.17 | -0.10% | 309.33K | 13/05 | ||
AT&T | 17.25 | 17.34 | 17.15 | +0.08 | +0.47% | 19.02M | 13/05 | ||
Atmos Energy | 116.34 | 118.25 | 116.14 | -0.84 | -0.72% | 1.23M | 13/05 | ||
Autodesk | 216.65 | 219.98 | 216.13 | -1.12 | -0.51% | 1.35M | 13/05 | ||
AutoZone | 2,937.92 | 2,992.74 | 2,919.50 | -41.40 | -1.39% | 135.10K | 13/05 | ||
AvalonBay | 197.01 | 198.58 | 196.38 | +0.12 | +0.06% | 315.02K | 13/05 | ||
Avery Dennison | 225.03 | 227.30 | 223.84 | -0.58 | -0.26% | 293.53K | 13/05 | ||
Axon Enterprise | 300.23 | 305.11 | 300.03 | -3.20 | -1.05% | 481.52K | 13/05 | ||
Baker Hughes | 32.41 | 32.78 | 32.25 | +0.07 | +0.22% | 4.21M | 13/05 | ||
Ball | 69.29 | 69.82 | 69.01 | +0.13 | +0.19% | 1.44M | 13/05 | ||
Bank of America | 38.24 | 38.78 | 38.18 | -0.21 | -0.55% | 22.38M | 13/05 | ||
Bank of NY Mellon | 57.84 | 58.74 | 57.84 | -0.60 | -1.03% | 2.08M | 13/05 | ||
Bath & Body Works | 47.80 | 48.29 | 47.06 | +0.25 | +0.53% | 3.32M | 13/05 | ||
Baxter | 35.42 | 36.08 | 35.39 | -0.26 | -0.74% | 4.35M | 13/05 | ||
Becton Dickinson | 236.96 | 238.47 | 235.29 | +1.29 | +0.55% | 953.06K | 13/05 | ||
Berkshire Hathaway B | 411.16 | 414.55 | 410.19 | -0.89 | -0.22% | 1.70M | 13/05 | ||
Best Buy | 74.68 | 75.75 | 74.44 | +0.51 | +0.69% | 2.08M | 13/05 | ||
Bio-Rad Labs | 285.49 | 286.95 | 279.30 | +3.49 | +1.24% | 184.29K | 13/05 | ||
Bio-Techne | 81.97 | 82.75 | 80.81 | +1.06 | +1.31% | 1.42M | 13/05 | ||
Biogen | 225.34 | 225.58 | 221.72 | +3.84 | +1.73% | 1.25M | 13/05 | ||
BlackRock | 790.50 | 800.49 | 789.80 | -6.17 | -0.77% | 388.05K | 13/05 | ||
Blackstone | 122.14 | 124.76 | 122.04 | -1.90 | -1.53% | 1.75M | 13/05 | ||
Boeing | 178.45 | 180.75 | 178.07 | -0.06 | -0.03% | 3.00M | 13/05 | ||
Booking | 3,745.00 | 3,807.80 | 3,718.10 | -60.75 | -1.60% | 238.12K | 13/05 | ||
BorgWarner | 37.62 | 38.01 | 37.58 | +0.12 | +0.32% | 1.85M | 13/05 | ||
Boston Properties | 62.76 | 63.47 | 61.92 | +1.26 | +2.05% | 1.18M | 13/05 | ||
Boston Scientific | 72.81 | 73.83 | 72.66 | -0.88 | -1.19% | 4.45M | 13/05 | ||
Bristol-Myers Squibb | 45.07 | 45.31 | 44.83 | +0.13 | +0.29% | 11.65M | 13/05 | ||
Broadcom | 1,337.51 | 1,358.38 | 1,330.11 | +4.71 | +0.35% | 1.85M | 13/05 | ||
Broadridge | 197.78 | 198.29 | 195.90 | +2.09 | +1.07% | 554.68K | 13/05 | ||
Brown Forman | 49.12 | 49.41 | 48.93 | 0.00 | 0.00% | 2.18M | 13/05 | ||
Brown&Brown | 87.45 | 87.77 | 87.02 | +0.38 | +0.44% | 1.31M | 13/05 | ||
Builders FirstSource | 167.53 | 170.11 | 166.21 | +0.57 | +0.34% | 2.34M | 13/05 | ||
Bunge | 107.59 | 108.03 | 106.33 | +1.56 | +1.47% | 1.16M | 13/05 | ||
Cadence Design | 284.46 | 289.20 | 283.95 | -3.02 | -1.05% | 1.06M | 13/05 | ||
Caesars | 36.27 | 37.14 | 36.06 | +0.09 | +0.25% | 2.56M | 13/05 | ||
Camden Property | 106.73 | 107.68 | 106.06 | +0.10 | +0.09% | 491.73K | 13/05 | ||
Campbell Soup | 46.23 | 46.36 | 45.88 | +0.28 | +0.61% | 1.88M | 13/05 | ||
Capital One Financial | 142.23 | 144.24 | 141.91 | -0.33 | -0.23% | 1.02M | 13/05 | ||
Cardinal Health | 98.04 | 99.86 | 97.90 | -1.49 | -1.50% | 1.35M | 13/05 | ||
CarMax | 74.89 | 76.79 | 72.24 | +3.18 | +4.43% | 3.29M | 13/05 | ||
Carnival Corp | 14.55 | 14.69 | 14.45 | +0.12 | +0.87% | 23.74M | 13/05 | ||
Carrier Global | 64.33 | 65.90 | 64.26 | -1.17 | -1.79% | 3.15M | 13/05 | ||
Catalent Inc | 55.80 | 55.91 | 55.55 | -0.01 | -0.02% | 1.36M | 13/05 | ||
Caterpillar | 356.72 | 358.54 | 354.37 | +1.93 | +0.54% | 1.97M | 13/05 | ||
Cboe Global | 182.25 | 183.47 | 180.45 | +1.19 | +0.66% | 606.85K | 13/05 | ||
CBRE A | 88.13 | 90.85 | 88.11 | -2.09 | -2.32% | 1.14M | 13/05 | ||
CDW Corp | 222.05 | 223.46 | 221.33 | -0.41 | -0.18% | 455.97K | 13/05 | ||
Celanese | 160.28 | 160.62 | 158.00 | +3.59 | +2.29% | 682.08K | 13/05 | ||
Cencora Inc | 222.93 | 226.18 | 222.59 | -1.67 | -0.74% | 1.02M | 13/05 | ||
Centene | 77.11 | 78.32 | 76.93 | -0.68 | -0.87% | 3.37M | 13/05 | ||
CenterPoint Energy | 29.66 | 30.01 | 29.61 | -0.04 | -0.13% | 2.91M | 13/05 | ||
CF Industries | 74.24 | 75.49 | 73.92 | +0.29 | +0.39% | 1.84M | 13/05 | ||
CH Robinson | 84.47 | 84.68 | 82.72 | +1.75 | +2.12% | 1.28M | 13/05 | ||
Charles River Laboratories | 228.54 | 229.00 | 225.87 | +0.42 | +0.18% | 341.17K | 13/05 | ||
Charles Schwab | 74.70 | 76.40 | 74.67 | -1.41 | -1.85% | 5.18M | 13/05 | ||
Charter Communications | 274.65 | 281.69 | 273.88 | -0.90 | -0.33% | 918.55K | 13/05 | ||
Chevron | 164.56 | 166.90 | 162.98 | -1.26 | -0.76% | 5.83M | 13/05 | ||
Chipotle Mexican Grill | 3,187.53 | 3,245.00 | 3,187.53 | -51.70 | -1.60% | 150.21K | 13/05 | ||
Chubb | 254.54 | 255.26 | 253.19 | -0.30 | -0.12% | 973.11K | 13/05 | ||
Church&Dwight | 107.15 | 107.65 | 106.64 | -0.16 | -0.15% | 612.75K | 13/05 | ||
Cigna | 349.08 | 349.80 | 346.84 | +0.69 | +0.20% | 1.10M | 13/05 | ||
Cincinnati Financial | 118.33 | 119.49 | 118.13 | -0.54 | -0.45% | 300.21K | 13/05 | ||
Cintas | 690.11 | 703.03 | 689.91 | -10.16 | -1.45% | 270.87K | 13/05 | ||
Cisco | 48.68 | 48.82 | 48.23 | +0.62 | +1.29% | 14.90M | 13/05 | ||
Citigroup | 63.41 | 63.95 | 63.37 | -0.12 | -0.19% | 5.28M | 13/05 | ||
Citizens Financial Group Inc | 35.95 | 36.44 | 35.88 | -0.11 | -0.30% | 2.29M | 13/05 | ||
Clorox | 141.24 | 144.07 | 141.18 | -2.11 | -1.47% | 601.38K | 13/05 | ||
CME Group | 209.92 | 211.51 | 208.57 | +1.46 | +0.70% | 1.55M | 13/05 | ||
CMS Energy | 62.91 | 63.55 | 62.84 | -0.03 | -0.04% | 1.87M | 13/05 | ||
Coca-Cola | 63.58 | 63.62 | 63.19 | +0.32 | +0.51% | 9.72M | 13/05 | ||
Cognizant A | 67.87 | 68.20 | 67.32 | +0.89 | +1.33% | 3.13M | 13/05 | ||
Colgate-Palmolive | 94.47 | 95.59 | 94.25 | -0.63 | -0.66% | 3.12M | 13/05 | ||
Comcast | 39.70 | 39.74 | 39.32 | +0.39 | +0.99% | 18.41M | 13/05 | ||
Comerica | 53.20 | 53.88 | 53.03 | -0.37 | -0.69% | 792.23K | 13/05 | ||
Conagra Brands | 30.96 | 31.27 | 30.74 | -0.17 | -0.55% | 2.61M | 13/05 | ||
ConocoPhillips | 121.53 | 122.56 | 121.27 | -0.38 | -0.31% | 5.50M | 13/05 | ||
Consolidated Edison | 97.63 | 98.47 | 97.55 | -0.07 | -0.07% | 1.48M | 13/05 | ||
Constellation Brands A | 258.87 | 263.33 | 258.53 | -3.08 | -1.18% | 816.95K | 13/05 | ||
Constellation Energy | 213.59 | 218.68 | 212.59 | -1.34 | -0.62% | 1.91M | 13/05 | ||
Cooper | 92.83 | 95.59 | 92.57 | -1.93 | -2.04% | 833.69K | 13/05 | ||
Copart | 54.59 | 55.03 | 54.27 | -0.15 | -0.27% | 3.81M | 13/05 | ||
Corning | 34.28 | 34.44 | 34.15 | +0.11 | +0.32% | 2.36M | 13/05 | ||
Corpay | 287.50 | 290.92 | 283.42 | +4.06 | +1.43% | 650.39K | 13/05 | ||
Corteva | 57.30 | 58.44 | 57.29 | -0.18 | -0.31% | 1.96M | 13/05 | ||
CoStar | 88.58 | 90.93 | 88.49 | -1.30 | -1.45% | 1.46M | 13/05 | ||
Costco | 775.15 | 789.48 | 773.75 | -12.04 | -1.53% | 1.54M | 13/05 | ||
Coterra Energy | 27.98 | 28.23 | 27.88 | -0.10 | -0.36% | 4.21M | 13/05 | ||
Crown Castle | 100.02 | 100.47 | 99.50 | +0.51 | +0.51% | 2.34M | 13/05 | ||
CSX | 34.52 | 34.62 | 34.13 | +0.14 | +0.41% | 10.04M | 13/05 | ||
Cummins | 291.63 | 300.22 | 291.24 | -6.98 | -2.34% | 837.23K | 13/05 | ||
CVS Health Corp | 56.49 | 57.55 | 55.88 | +0.67 | +1.20% | 11.47M | 13/05 | ||
Danaher | 251.62 | 254.73 | 251.62 | -1.76 | -0.69% | 1.24M | 13/05 | ||
Darden Restaurants | 149.03 | 150.01 | 148.06 | +0.78 | +0.53% | 1.32M | 13/05 | ||
DaVita | 136.62 | 139.02 | 136.43 | -0.90 | -0.65% | 599.00K | 13/05 | ||
Dayforce | 61.85 | 61.90 | 60.75 | +1.15 | +1.89% | 1.96M | 13/05 | ||
Deckers Outdoor | 850.41 | 865.05 | 841.55 | -11.58 | -1.34% | 270.11K | 13/05 | ||
Deere&Company | 407.98 | 416.46 | 407.60 | +0.09 | +0.02% | 1.23M | 13/05 | ||
Delta Air Lines | 52.98 | 53.86 | 52.92 | +0.48 | +0.91% | 7.01M | 13/05 | ||
Dentsply | 28.18 | 28.69 | 27.94 | +0.29 | +1.04% | 2.89M | 13/05 | ||
Devon Energy | 49.88 | 50.45 | 49.62 | -0.24 | -0.48% | 6.08M | 13/05 | ||
DexCom | 124.95 | 128.07 | 124.75 | -2.10 | -1.65% | 2.56M | 13/05 | ||
Diamondback | 200.77 | 203.29 | 200.14 | -1.42 | -0.70% | 1.38M | 13/05 | ||
Digital | 143.10 | 143.18 | 140.49 | +1.64 | +1.16% | 1.65M | 13/05 | ||
Discover | 124.19 | 124.68 | 123.52 | +0.79 | +0.64% | 1.45M | 13/05 | ||
Dollar General | 137.94 | 143.66 | 137.58 | -3.01 | -2.14% | 1.43M | 13/05 | ||
Dollar Tree | 120.20 | 122.51 | 119.87 | -0.84 | -0.69% | 2.23M | 13/05 | ||
Dominion Energy | 53.05 | 53.36 | 52.48 | -0.02 | -0.04% | 5.47M | 13/05 | ||
Domino’s Pizza Inc | 510.06 | 522.74 | 509.84 | -8.59 | -1.66% | 365.48K | 13/05 | ||
Dover | 184.28 | 186.50 | 184.02 | -1.27 | -0.68% | 538.60K | 13/05 | ||
Dow | 59.36 | 59.91 | 59.23 | -0.05 | -0.08% | 1.72M | 13/05 | ||
DR Horton | 146.84 | 150.87 | 146.73 | -3.13 | -2.09% | 2.46M | 13/05 | ||
DTE Energy | 115.30 | 116.41 | 115.10 | -0.19 | -0.16% | 656.35K | 13/05 | ||
Duke Energy | 102.89 | 103.81 | 102.61 | +0.22 | +0.21% | 2.05M | 13/05 | ||
DuPont De Nemours | 78.87 | 79.20 | 78.66 | +0.11 | +0.14% | 1.16M | 13/05 | ||
Eastman Chemical | 101.02 | 101.97 | 100.79 | -0.01 | -0.01% | 436.41K | 13/05 | ||
Eaton | 328.53 | 331.42 | 325.86 | -2.04 | -0.62% | 1.43M | 13/05 | ||
eBay | 51.99 | 52.16 | 51.04 | +0.99 | +1.94% | 5.03M | 13/05 | ||
Ecolab | 231.80 | 234.07 | 231.70 | -1.72 | -0.74% | 1.35M | 13/05 | ||
Edison | 74.45 | 75.34 | 74.32 | -0.44 | -0.59% | 907.75K | 13/05 | ||
Edwards Lifesciences | 84.70 | 87.08 | 84.67 | -2.02 | -2.33% | 2.51M | 13/05 | ||
Electronic Arts | 126.58 | 128.13 | 126.45 | -0.56 | -0.44% | 2.04M | 13/05 | ||
Elevance Health | 538.82 | 539.65 | 535.35 | -0.36 | -0.07% | 909.91K | 13/05 | ||
Eli Lilly | 758.04 | 763.40 | 750.53 | -1.96 | -0.26% | 1.66M | 13/05 | ||
Emerson | 114.82 | 115.89 | 114.73 | -0.73 | -0.63% | 1.34M | 13/05 | ||
Enphase | 110.78 | 113.49 | 108.69 | +2.43 | +2.24% | 2.92M | 13/05 | ||
Entergy | 111.83 | 112.70 | 111.54 | -0.16 | -0.14% | 1.21M | 13/05 | ||
EOG Resources | 129.40 | 130.65 | 129.34 | -0.70 | -0.54% | 2.93M | 13/05 | ||
EPAM Systems | 190.67 | 191.44 | 184.27 | +7.27 | +3.96% | 1.64M | 13/05 | ||
EQT | 39.78 | 39.82 | 38.78 | +0.85 | +2.18% | 5.98M | 13/05 | ||
Equifax | 244.85 | 246.10 | 241.98 | +3.26 | +1.35% | 594.35K | 13/05 | ||
Equinix | 776.89 | 777.69 | 755.45 | +19.21 | +2.54% | 651.80K | 13/05 | ||
Equity Residential | 66.74 | 67.53 | 66.37 | -0.06 | -0.09% | 1.36M | 13/05 | ||
Essex Property | 260.44 | 261.71 | 258.79 | +1.49 | +0.57% | 245.52K | 13/05 | ||
Estee Lauder | 134.73 | 134.78 | 132.33 | +2.73 | +2.07% | 1.71M | 13/05 | ||
Etsy Inc | 62.51 | 63.92 | 61.86 | +0.59 | +0.95% | 3.72M | 13/05 | ||
Everest | 381.32 | 384.80 | 380.91 | -1.61 | -0.42% | 183.40K | 13/05 | ||
Evergy | 55.74 | 56.06 | 55.46 | +0.32 | +0.58% | 2.41M | 13/05 | ||
Eversource Energy | 61.27 | 61.96 | 61.07 | -0.65 | -1.05% | 2.07M | 13/05 | ||
Exelon | 38.13 | 38.29 | 37.83 | +0.46 | +1.22% | 8.88M | 13/05 | ||
Expedia | 112.67 | 114.02 | 112.35 | -0.17 | -0.15% | 2.85M | 13/05 | ||
Expeditors Washington | 117.61 | 119.51 | 117.43 | -0.72 | -0.61% | 862.00K | 13/05 | ||
Extra Space Storage | 147.91 | 149.08 | 146.65 | +1.24 | +0.85% | 583.32K | 13/05 | ||
Exxon Mobil | 117.89 | 119.04 | 117.12 | -0.07 | -0.06% | 12.25M | 13/05 | ||
F5 Networks | 171.40 | 172.92 | 170.92 | -0.22 | -0.13% | 451.77K | 13/05 | ||
FactSet Research | 440.28 | 443.79 | 438.52 | +1.12 | +0.26% | 113.84K | 13/05 | ||
Fair Isaac | 1,331.22 | 1,341.15 | 1,322.32 | +2.61 | +0.20% | 195.56K | 13/05 | ||
Fastenal | 67.36 | 68.20 | 67.07 | -0.52 | -0.77% | 2.19M | 13/05 | ||
Federal Realty | 102.47 | 102.51 | 101.75 | +0.75 | +0.74% | 487.26K | 13/05 | ||
FedEx | 266.94 | 268.33 | 265.03 | +1.21 | +0.46% | 838.86K | 13/05 | ||
Fidelity National Info | 75.75 | 76.17 | 74.78 | +1.11 | +1.49% | 5.49M | 13/05 | ||
Fifth Third | 38.20 | 39.12 | 38.15 | -0.58 | -1.50% | 3.94M | 13/05 | ||
First Solar | 189.54 | 194.29 | 188.38 | -1.51 | -0.79% | 1.99M | 13/05 | ||
FirstEnergy | 39.68 | 40.19 | 39.68 | -0.26 | -0.65% | 1.09M | 13/05 | ||
Fiserv | 153.21 | 155.23 | 152.40 | -1.01 | -0.65% | 1.98M | 13/05 | ||
FMC | 66.71 | 68.72 | 66.63 | -0.82 | -1.21% | 1.54M | 13/05 | ||
Ford Motor | 12.33 | 12.45 | 12.09 | +0.34 | +2.84% | 55.75M | 13/05 | ||
Fortinet | 59.63 | 59.92 | 58.40 | +1.47 | +2.53% | 5.49M | 13/05 | ||
Fortive | 76.83 | 77.53 | 76.79 | -0.05 | -0.07% | 710.70K | 13/05 | ||
Fox Corp A | 33.18 | 33.80 | 33.14 | -0.23 | -0.69% | 3.07M | 13/05 | ||
Fox Corp B | 30.74 | 31.25 | 30.73 | -0.20 | -0.65% | 1.04M | 13/05 | ||
Franklin Resources | 23.95 | 24.11 | 23.83 | +0.20 | +0.86% | 2.53M | 13/05 | ||
Freeport-McMoran | 52.05 | 52.50 | 51.77 | +0.46 | +0.88% | 7.92M | 13/05 | ||
Garmin | 169.38 | 169.82 | 168.80 | +0.45 | +0.27% | 331.39K | 13/05 | ||
Gartner | 440.35 | 442.38 | 436.49 | +1.08 | +0.25% | 332.03K | 13/05 | ||
GE HealthCare | 81.03 | 84.00 | 80.58 | -2.37 | -2.84% | 1.88M | 13/05 | ||
Gen Digital | 24.00 | 24.15 | 23.45 | +0.54 | +2.30% | 9.11M | 13/05 | ||
Generac | 140.11 | 141.31 | 138.20 | +2.59 | +1.88% | 647.35K | 13/05 | ||
General Dynamics | 293.54 | 297.33 | 292.61 | -2.90 | -0.98% | 1.17M | 13/05 | ||
General Electric | 159.50 | 163.11 | 158.89 | -3.88 | -2.37% | 7.63M | 13/05 | ||
General Mills | 70.64 | 71.15 | 70.39 | -0.06 | -0.08% | 2.48M | 13/05 | ||
General Motors | 45.16 | 45.98 | 45.08 | -0.05 | -0.11% | 13.54M | 13/05 | ||
Genuine Parts | 157.56 | 157.61 | 155.63 | +2.29 | +1.47% | 852.30K | 13/05 | ||
Gilead | 67.54 | 67.59 | 66.13 | +1.58 | +2.40% | 5.86M | 13/05 | ||
Global Payments | 109.41 | 111.10 | 109.14 | +0.18 | +0.16% | 1.62M | 13/05 | ||
Globe Life | 85.15 | 87.63 | 84.71 | -1.35 | -1.56% | 1.44M | 13/05 | ||
Goldman Sachs | 453.59 | 457.15 | 453.32 | -1.14 | -0.25% | 1.47M | 13/05 | ||
Halliburton | 37.34 | 37.37 | 36.99 | +0.26 | +0.71% | 4.52M | 13/05 | ||
Hartford | 100.54 | 102.21 | 100.47 | -1.35 | -1.32% | 1.22M | 13/05 | ||
Hasbro | 60.97 | 61.11 | 60.10 | +0.88 | +1.46% | 826.79K | 13/05 | ||
HCA | 317.17 | 326.65 | 315.95 | -9.48 | -2.90% | 1.16M | 13/05 | ||
Healthpeak Properties | 19.58 | 19.80 | 19.51 | +0.03 | +0.15% | 4.88M | 13/05 | ||
Henry Schein | 73.13 | 73.98 | 72.90 | -0.18 | -0.25% | 679.92K | 13/05 | ||
Hershey Co | 209.51 | 210.23 | 205.63 | +4.73 | +2.31% | 2.25M | 13/05 | ||
Hess | 159.59 | 161.30 | 158.38 | -0.81 | -0.51% | 2.45M | 13/05 | ||
Hewlett Packard | 17.37 | 17.46 | 17.13 | +0.31 | +1.82% | 10.27M | 13/05 | ||
Hilton Worldwide | 206.04 | 208.93 | 205.01 | -2.04 | -0.98% | 1.54M | 13/05 | ||
Hologic | 75.57 | 76.24 | 74.64 | +0.43 | +0.57% | 1.04M | 13/05 | ||
Home Depot | 340.99 | 348.55 | 340.40 | -5.44 | -1.57% | 3.90M | 13/05 | ||
Honeywell | 203.80 | 206.72 | 203.74 | +0.88 | +0.43% | 3.27M | 13/05 | ||
Hormel Foods | 35.53 | 36.14 | 35.49 | -0.10 | -0.28% | 1.28M | 13/05 | ||
Host Hotels Resorts | 18.45 | 18.64 | 18.35 | +0.11 | +0.60% | 6.10M | 13/05 | ||
Howmet | 80.22 | 81.45 | 79.95 | -0.65 | -0.80% | 2.24M | 13/05 | ||
HP Inc | 29.94 | 30.23 | 29.81 | +0.22 | +0.74% | 5.28M | 13/05 | ||
Hubbell | 402.20 | 408.07 | 397.93 | -5.07 | -1.24% | 299.21K | 13/05 | ||
Humana | 339.68 | 344.52 | 335.55 | +4.09 | +1.22% | 1.72M | 13/05 | ||
Huntington Bancshares | 13.96 | 14.17 | 13.96 | -0.10 | -0.71% | 7.90M | 13/05 | ||
Huntington Ingalls Industries | 253.91 | 255.97 | 253.12 | +1.88 | +0.75% | 252.52K | 13/05 | ||
IBM | 167.53 | 168.06 | 166.77 | +0.38 | +0.23% | 2.33M | 13/05 | ||
ICE | 133.75 | 134.99 | 133.56 | -0.24 | -0.18% | 1.35M | 13/05 | ||
IDEX | 225.29 | 227.88 | 224.88 | -0.87 | -0.38% | 278.06K | 13/05 | ||
IDEXX Labs | 503.02 | 513.92 | 501.23 | -6.80 | -1.33% | 372.82K | 13/05 | ||
IFF | 96.55 | 98.24 | 96.35 | -0.63 | -0.65% | 1.25M | 13/05 | ||
Illinois Tool Works | 250.33 | 251.95 | 249.72 | 0.00 | 0.00% | 494.87K | 13/05 | ||
Illumina | 112.77 | 114.25 | 110.96 | +2.24 | +2.03% | 1.67M | 13/05 | ||
Incyte | 57.60 | 58.93 | 56.63 | +4.54 | +8.56% | 7.06M | 13/05 | ||
Ingersoll Rand | 90.85 | 91.20 | 89.96 | -0.41 | -0.45% | 3.10M | 13/05 | ||
Insulet | 161.02 | 170.49 | 160.23 | -4.88 | -2.94% | 1.71M | 13/05 | ||
Intel | 30.51 | 31.13 | 30.00 | +0.66 | +2.21% | 51.32M | 13/05 | ||
International Paper | 39.52 | 39.58 | 38.55 | +0.94 | +2.44% | 4.59M | 13/05 | ||
Intuit | 627.19 | 638.17 | 625.87 | -5.12 | -0.81% | 916.20K | 13/05 | ||
Intuitive Surgical | 380.88 | 389.16 | 380.65 | -5.82 | -1.51% | 981.35K | 13/05 | ||
Invesco | 15.79 | 15.87 | 15.49 | +0.41 | +2.63% | 6.35M | 13/05 | ||
Invitation Homes | 34.76 | 35.06 | 34.65 | -0.02 | -0.06% | 3.67M | 13/05 | ||
IPG | 31.40 | 31.58 | 31.22 | +0.25 | +0.80% | 1.59M | 13/05 | ||
IQVIA Holdings | 229.11 | 236.16 | 229.04 | -4.97 | -2.12% | 825.47K | 13/05 | ||
Iron Mountain | 78.42 | 80.28 | 78.35 | -1.36 | -1.70% | 682.51K | 13/05 | ||
J&J | 151.24 | 151.32 | 149.71 | +1.33 | +0.89% | 5.08M | 13/05 | ||
Jabil Circuit | 117.81 | 118.25 | 116.31 | -0.14 | -0.12% | 1.31M | 13/05 | ||
Jack Henry&Associates | 167.72 | 170.20 | 167.02 | -1.52 | -0.90% | 464.33K | 13/05 | ||
Jacobs Engineering | 138.32 | 139.95 | 138.10 | -0.92 | -0.66% | 489.21K | 13/05 | ||
JB Hunt | 169.37 | 172.15 | 169.26 | -1.22 | -0.72% | 657.58K | 13/05 | ||
JM Smucker | 116.11 | 117.00 | 115.50 | +0.77 | +0.67% | 1.11M | 13/05 | ||
Johnson Controls | 66.05 | 66.39 | 65.87 | +0.46 | +0.70% | 3.96M | 13/05 | ||
JPMorgan | 198.58 | 199.84 | 198.04 | -0.19 | -0.10% | 6.10M | 13/05 | ||
Juniper | 34.52 | 34.74 | 34.52 | -0.12 | -0.35% | 1.01M | 13/05 | ||
Kellanova | 62.50 | 62.73 | 61.83 | +0.64 | +1.03% | 2.04M | 13/05 | ||
Kenvue | 20.36 | 20.78 | 20.17 | -0.18 | -0.88% | 20.71M | 13/05 | ||
Keurig Dr Pepper | 34.12 | 34.23 | 33.81 | +0.09 | +0.26% | 8.07M | 13/05 | ||
KeyCorp | 14.87 | 15.23 | 14.84 | -0.21 | -1.39% | 8.46M | 13/05 | ||
Keysight Technologies | 149.74 | 151.24 | 149.55 | -0.47 | -0.31% | 518.50K | 13/05 | ||
Kimberly-Clark | 136.30 | 137.44 | 135.90 | -0.37 | -0.27% | 851.29K | 13/05 | ||
Kimco Realty | 19.14 | 19.15 | 18.97 | +0.16 | +0.84% | 2.09M | 13/05 | ||
Kinder Morgan | 19.16 | 19.24 | 19.05 | +0.07 | +0.39% | 8.88M | 13/05 | ||
KLA Corp | 714.15 | 720.00 | 711.56 | -4.12 | -0.57% | 554.04K | 13/05 | ||
Kraft Heinz | 36.49 | 36.65 | 36.26 | +0.25 | +0.69% | 8.56M | 13/05 | ||
Kroger | 55.20 | 56.24 | 55.15 | -0.69 | -1.24% | 3.05M | 13/05 | ||
L3Harris Technologies | 220.64 | 221.91 | 219.74 | +1.04 | +0.47% | 620.54K | 13/05 | ||
Laboratory America | 210.35 | 211.40 | 207.85 | +2.68 | +1.29% | 764.15K | 13/05 | ||
Lam Research | 903.79 | 920.66 | 902.45 | -11.63 | -1.27% | 738.99K | 13/05 | ||
Lamb Weston Holdings | 85.15 | 86.27 | 84.83 | -0.01 | -0.01% | 2.07M | 13/05 | ||
Las Vegas Sands | 46.92 | 47.43 | 46.74 | +0.38 | +0.82% | 2.96M | 13/05 | ||
Leidos | 146.09 | 147.74 | 146.07 | -1.39 | -0.94% | 938.74K | 13/05 | ||
Lennar | 162.00 | 164.29 | 161.95 | -0.93 | -0.57% | 1.00M | 13/05 | ||
Linde PLC | 434.78 | 437.16 | 433.71 | +0.39 | +0.09% | 1.23M | 13/05 | ||
Live Nation Entertainment | 95.59 | 98.00 | 95.31 | -1.43 | -1.47% | 1.86M | 13/05 | ||
LKQ | 44.55 | 44.93 | 44.36 | +0.34 | +0.77% | 1.04M | 13/05 | ||
Lockheed Martin | 470.64 | 472.35 | 468.90 | +1.76 | +0.38% | 433.88K | 13/05 | ||
Loews | 77.33 | 78.13 | 77.28 | -0.65 | -0.83% | 350.70K | 13/05 | ||
Lowe’s | 232.95 | 236.88 | 231.69 | -2.08 | -0.89% | 1.91M | 13/05 | ||
Lululemon Athletica | 347.16 | 355.26 | 347.00 | -5.80 | -1.64% | 1.45M | 13/05 | ||
LyondellBasell Industries | 101.32 | 102.09 | 101.12 | -0.05 | -0.05% | 810.24K | 13/05 | ||
M&T Bank | 153.72 | 154.83 | 153.10 | +0.06 | +0.04% | 627.22K | 13/05 | ||
Marathon Oil | 26.56 | 26.90 | 26.40 | -0.03 | -0.11% | 6.37M | 13/05 | ||
Marathon Petroleum | 177.79 | 180.19 | 177.31 | -1.77 | -0.99% | 1.64M | 13/05 | ||
MarketAxesss | 205.93 | 212.76 | 205.88 | -0.18 | -0.09% | 335.93K | 13/05 | ||
Marriott Int | 237.50 | 241.70 | 236.21 | -2.96 | -1.23% | 1.29M | 13/05 | ||
Marsh McLennan | 205.55 | 206.42 | 204.71 | 0.00 | 0.00% | 824.64K | 13/05 | ||
Martin Marietta Materials | 608.42 | 612.94 | 605.31 | -2.01 | -0.33% | 301.76K | 13/05 | ||
Masco | 70.80 | 72.80 | 70.75 | -1.51 | -2.09% | 1.29M | 13/05 | ||
Mastercard | 457.61 | 458.72 | 455.51 | +0.63 | +0.14% | 1.92M | 13/05 | ||
Match Group | 30.96 | 31.57 | 30.51 | +0.27 | +0.88% | 7.54M | 13/05 | ||
McCormick&Co | 75.72 | 76.76 | 75.67 | -0.43 | -0.56% | 844.66K | 13/05 | ||
McDonald’s | 271.36 | 276.74 | 271.15 | -3.64 | -1.32% | 3.54M | 13/05 | ||
McKesson | 554.59 | 563.11 | 553.58 | -5.32 | -0.95% | 608.36K | 13/05 | ||
Medtronic | 83.52 | 83.84 | 83.07 | +0.68 | +0.82% | 4.84M | 13/05 | ||
Merck&Co | 129.31 | 129.90 | 128.04 | -0.75 | -0.58% | 6.85M | 13/05 | ||
Meta Platforms | 468.01 | 473.35 | 462.85 | -8.19 | -1.72% | 14.63M | 13/05 | ||
MetLife | 72.44 | 73.21 | 72.34 | -0.29 | -0.40% | 1.54M | 13/05 | ||
Mettler-Toledo | 1,460.79 | 1,504.83 | 1,446.78 | -49.46 | -3.27% | 297.68K | 13/05 | ||
MGM | 40.93 | 41.32 | 40.67 | +0.36 | +0.89% | 2.66M | 13/05 | ||
Microchip | 92.54 | 93.45 | 92.15 | +1.04 | +1.14% | 3.39M | 13/05 | ||
Micron | 123.00 | 124.11 | 121.65 | +1.76 | +1.45% | 16.63M | 13/05 | ||
Microsoft | 413.72 | 418.35 | 410.83 | -1.02 | -0.25% | 15.11M | 13/05 | ||
Mid-America Apartment | 136.05 | 136.88 | 135.31 | +0.58 | +0.43% | 226.31K | 13/05 | ||
Moderna | 125.67 | 126.88 | 119.03 | +8.36 | +7.13% | 4.09M | 13/05 | ||
Mohawk Industries | 121.06 | 122.83 | 120.96 | +1.25 | +1.04% | 378.62K | 13/05 | ||
Molina Healthcare | 352.33 | 355.35 | 351.73 | -2.27 | -0.64% | 322.89K | 13/05 | ||
Molson Coors Brewing B | 58.75 | 59.37 | 58.71 | -0.30 | -0.51% | 1.36M | 13/05 | ||
Mondelez | 71.76 | 71.94 | 71.21 | +0.56 | +0.79% | 5.54M | 13/05 | ||
Monolithic | 703.05 | 710.04 | 697.58 | +0.51 | +0.07% | 346.48K | 13/05 | ||
Monster Beverage | 54.72 | 55.79 | 54.63 | -0.74 | -1.33% | 4.95M | 13/05 | ||
Moody’s | 397.47 | 402.77 | 397.43 | -2.88 | -0.72% | 341.60K | 13/05 | ||
Morgan Stanley | 98.59 | 98.96 | 98.42 | +0.31 | +0.32% | 4.74M | 13/05 | ||
Mosaic | 29.46 | 30.00 | 29.40 | +0.03 | +0.10% | 2.41M | 13/05 | ||
Motorola | 358.00 | 364.47 | 356.36 | -4.85 | -1.34% | 713.78K | 13/05 | ||
MSCI | 485.50 | 493.14 | 484.00 | +0.34 | +0.07% | 374.81K | 13/05 | ||
Nasdaq Inc | 60.62 | 61.75 | 60.54 | -0.04 | -0.07% | 1.87M | 13/05 | ||
NetApp | 108.15 | 109.29 | 107.91 | -0.35 | -0.32% | 1.84M | 13/05 | ||
Netflix | 616.59 | 618.22 | 606.88 | +5.72 | +0.94% | 2.08M | 13/05 | ||
Newmont Goldcorp | 42.46 | 42.85 | 41.93 | -0.03 | -0.07% | 5.88M | 13/05 | ||
News Corp | 26.29 | 26.39 | 25.92 | +0.43 | +1.66% | 1.02M | 13/05 | ||
News Corp A | 25.46 | 25.56 | 25.09 | +0.43 | +1.72% | 3.26M | 13/05 | ||
NextEra Energy | 74.58 | 74.67 | 73.59 | +0.79 | +1.07% | 7.48M | 13/05 | ||
Nike | 92.72 | 92.77 | 91.15 | +1.78 | +1.96% | 7.92M | 13/05 | ||
NiSource | 28.81 | 28.91 | 28.68 | +0.13 | +0.45% | 2.14M | 13/05 | ||
Nordson | 273.76 | 279.29 | 273.70 | -5.13 | -1.84% | 197.04K | 13/05 | ||
Norfolk Southern | 230.90 | 231.80 | 230.28 | +0.61 | +0.26% | 2.07M | 13/05 | ||
Northern Trust | 85.89 | 87.29 | 85.74 | -0.81 | -0.93% | 641.79K | 13/05 | ||
Northrop Grumman | 476.83 | 480.63 | 475.20 | +2.03 | +0.43% | 437.05K | 13/05 | ||
Norwegian Cruise Line | 15.83 | 16.31 | 15.81 | -0.27 | -1.68% | 10.37M | 13/05 | ||
NRG | 82.44 | 84.37 | 81.45 | -1.21 | -1.44% | 3.07M | 13/05 | ||
Nucor | 173.75 | 175.39 | 173.00 | -0.72 | -0.41% | 780.22K | 13/05 | ||
NVIDIA | 903.99 | 909.96 | 885.29 | +5.21 | +0.58% | 27.37M | 13/05 | ||
NVR | 7,586.0 | 7,749.4 | 7,545.9 | -69.4 | -0.91% | 16.05K | 13/05 | ||
NXP | 263.93 | 266.63 | 263.00 | +2.20 | +0.84% | 1.39M | 13/05 | ||
Occidental | 62.90 | 63.92 | 62.51 | -0.67 | -1.05% | 6.13M | 13/05 | ||
Old Dominion Freight Line | 182.02 | 185.91 | 181.87 | -3.02 | -1.63% | 1.52M | 13/05 | ||
Omnicom | 96.30 | 96.84 | 95.82 | +0.48 | +0.50% | 764.54K | 13/05 | ||
ON Semiconductor | 72.33 | 73.06 | 71.01 | +1.87 | +2.65% | 4.43M | 13/05 | ||
ONEOK | 80.60 | 81.11 | 80.15 | +0.53 | +0.66% | 2.09M | 13/05 | ||
Oracle | 116.38 | 117.22 | 116.19 | -0.29 | -0.25% | 3.44M | 13/05 | ||
Otis Worldwide | 96.60 | 97.47 | 95.97 | -0.50 | -0.51% | 1.39M | 13/05 | ||
O’Reilly Automotive | 1,012.75 | 1,026.26 | 1,008.04 | -6.58 | -0.65% | 433.10K | 13/05 | ||
PACCAR | 106.85 | 109.78 | 106.24 | -2.33 | -2.13% | 2.50M | 13/05 | ||
Packaging America | 181.37 | 181.37 | 179.09 | +1.97 | +1.10% | 216.89K | 13/05 | ||
Palo Alto Networks | 302.25 | 304.66 | 298.95 | +4.78 | +1.61% | 2.08M | 13/05 | ||
Paramount Global B | 13.01 | 13.40 | 12.98 | -0.04 | -0.31% | 8.91M | 13/05 | ||
Parker-Hannifin | 551.38 | 562.99 | 550.67 | -9.75 | -1.74% | 476.19K | 13/05 | ||
Paychex | 124.77 | 124.88 | 122.94 | +2.22 | +1.81% | 1.69M | 13/05 | ||
Paycom Soft | 174.12 | 176.66 | 173.80 | +0.73 | +0.42% | 459.64K | 13/05 | ||
PayPal | 63.95 | 64.42 | 63.19 | +1.02 | +1.62% | 6.95M | 13/05 | ||
Pentair | 82.65 | 83.77 | 82.35 | -0.67 | -0.80% | 712.32K | 13/05 | ||
PepsiCo | 180.90 | 181.35 | 179.85 | +1.11 | +0.62% | 4.28M | 13/05 | ||
Pfizer | 28.45 | 28.65 | 28.15 | +0.44 | +1.59% | 30.27M | 13/05 | ||
PG E | 17.86 | 17.98 | 17.74 | +0.04 | +0.20% | 9.50M | 13/05 | ||
Philip Morris | 99.31 | 100.23 | 99.03 | -0.35 | -0.36% | 3.05M | 13/05 | ||
Phillips 66 | 145.04 | 146.62 | 144.74 | -0.56 | -0.38% | 1.70M | 13/05 | ||
Pinnacle West | 76.97 | 77.74 | 76.64 | -0.27 | -0.35% | 694.21K | 13/05 | ||
Pioneer Natural | 269.62 | 272.23 | 269.14 | +0.00 | +0.00% | 0 | 02/05 | ||
PNC Financial | 158.09 | 158.77 | 157.63 | +0.51 | +0.32% | 1.32M | 13/05 | ||
Pool | 373.09 | 378.62 | 372.30 | -1.12 | -0.30% | 231.33K | 13/05 | ||
PPG Industries | 135.75 | 136.20 | 135.35 | +0.42 | +0.31% | 744.38K | 13/05 | ||
PPL | 29.17 | 29.38 | 29.07 | +0.03 | +0.10% | 3.34M | 13/05 | ||
Principal Financial | 83.92 | 84.75 | 83.85 | -0.04 | -0.05% | 580.26K | 13/05 | ||
Procter&Gamble | 165.87 | 167.65 | 165.36 | -0.98 | -0.59% | 5.10M | 13/05 | ||
Progressive | 212.46 | 217.64 | 212.42 | -3.30 | -1.53% | 1.21M | 13/05 | ||
Prologis | 107.67 | 109.01 | 107.21 | +0.18 | +0.17% | 2.92M | 13/05 | ||
Prudential Financial | 117.80 | 119.60 | 117.75 | -1.03 | -0.87% | 952.52K | 13/05 | ||
PTC | 179.12 | 181.38 | 178.05 | -0.88 | -0.49% | 653.79K | 13/05 | ||
Public Service Enterprise | 73.49 | 74.49 | 73.40 | -0.52 | -0.70% | 2.49M | 13/05 | ||
Public Storage | 276.85 | 277.93 | 275.17 | +0.91 | +0.33% | 304.08K | 13/05 | ||
PulteGroup | 116.37 | 118.61 | 116.28 | -1.31 | -1.11% | 1.19M | 13/05 | ||
Qorvo Inc | 98.35 | 99.30 | 97.92 | +0.66 | +0.68% | 1.01M | 13/05 | ||
Qualcomm | 184.21 | 184.73 | 182.90 | +2.13 | +1.17% | 6.38M | 13/05 | ||
Quanta Services | 265.44 | 273.00 | 265.16 | -6.04 | -2.22% | 570.24K | 13/05 | ||
Quest Diagnostics | 140.80 | 141.73 | 138.24 | +2.38 | +1.72% | 1.07M | 13/05 | ||
Ralph Lauren A | 165.59 | 169.32 | 165.52 | -1.56 | -0.93% | 796.36K | 13/05 | ||
Raymond James Financial | 125.71 | 125.91 | 124.72 | +0.01 | +0.01% | 649.67K | 13/05 | ||
Realty Income | 54.95 | 55.49 | 54.83 | -0.06 | -0.10% | 3.83M | 13/05 | ||
Regency Centers | 59.80 | 59.96 | 59.52 | +0.23 | +0.39% | 1.01M | 13/05 | ||
Regeneron Pharma | 976.96 | 982.58 | 970.99 | +3.16 | +0.32% | 284.34K | 13/05 | ||
Regions Financial | 19.94 | 20.05 | 19.86 | +0.11 | +0.55% | 4.64M | 13/05 | ||
Republic Services | 188.29 | 189.83 | 188.02 | -0.95 | -0.50% | 708.37K | 13/05 | ||
ResMed | 218.05 | 219.38 | 213.82 | +4.23 | +1.98% | 676.01K | 13/05 | ||
Revvity | 105.53 | 106.76 | 104.80 | +0.73 | +0.70% | 525.46K | 13/05 | ||
Robert Half | 71.19 | 71.62 | 70.75 | +0.43 | +0.60% | 657.76K | 13/05 | ||
Rockwell Automation | 268.60 | 275.00 | 268.00 | -4.99 | -1.82% | 1.05M | 13/05 | ||
Rollins | 46.40 | 46.75 | 46.33 | -0.23 | -0.49% | 639.95K | 13/05 | ||
Roper Technologies | 521.76 | 527.29 | 521.14 | -1.74 | -0.33% | 344.40K | 13/05 | ||
Ross Stores | 133.60 | 135.87 | 133.41 | +0.12 | +0.09% | 1.92M | 13/05 | ||
Royal Caribbean Cruises | 140.80 | 142.66 | 140.73 | -0.24 | -0.17% | 1.20M | 13/05 | ||
Rtx Corp | 105.81 | 107.81 | 105.68 | -0.51 | -0.48% | 5.89M | 13/05 | ||
S&P Global | 427.94 | 433.57 | 427.62 | -3.63 | -0.84% | 876.24K | 13/05 | ||
Salesforce Inc | 277.58 | 277.98 | 275.18 | +0.91 | +0.33% | 2.77M | 13/05 | ||
SBA Communications | 198.03 | 200.00 | 196.33 | +0.52 | +0.26% | 651.47K | 13/05 | ||
Schlumberger | 48.71 | 48.95 | 48.55 | +0.21 | +0.43% | 6.42M | 13/05 | ||
Seagate | 93.15 | 94.58 | 92.45 | -0.86 | -0.91% | 2.01M | 13/05 | ||
Sempra Energy | 77.12 | 77.73 | 76.83 | -0.06 | -0.08% | 2.27M | 13/05 | ||
ServiceNow Inc | 730.22 | 732.70 | 722.95 | +0.43 | +0.06% | 798.66K | 13/05 | ||
Sherwin-Williams | 315.98 | 322.99 | 315.64 | -4.88 | -1.52% | 1.10M | 13/05 | ||
Simon Property | 146.96 | 148.77 | 146.00 | -0.76 | -0.51% | 1.13M | 13/05 | ||
Skyworks | 93.90 | 94.09 | 92.39 | +1.70 | +1.84% | 1.66M | 13/05 | ||
Snap-On | 279.95 | 282.27 | 279.05 | -0.96 | -0.34% | 144.25K | 13/05 | ||
Southern | 78.72 | 78.94 | 78.38 | +0.58 | +0.74% | 3.97M | 13/05 | ||
Southwest Airlines | 27.97 | 28.33 | 27.42 | +0.61 | +2.23% | 9.37M | 13/05 | ||
Stanley Black Decker | 90.22 | 91.46 | 89.86 | +0.38 | +0.42% | 1.04M | 13/05 | ||
Starbucks | 76.18 | 76.84 | 75.80 | +0.07 | +0.09% | 10.93M | 13/05 | ||
State Street | 76.15 | 77.15 | 76.02 | -0.43 | -0.56% | 938.12K | 13/05 | ||
Steel Dynamics | 134.85 | 135.97 | 134.48 | -0.33 | -0.24% | 976.94K | 13/05 | ||
STERIS | 232.49 | 233.07 | 230.34 | +1.16 | +0.50% | 697.91K | 13/05 | ||
Stryker | 324.43 | 331.63 | 323.51 | -6.15 | -1.86% | 1.50M | 13/05 | ||
Super Micro Computer | 782.76 | 811.99 | 762.63 | -15.74 | -1.97% | 2.80M | 13/05 | ||
Synchrony Financial | 44.91 | 46.54 | 44.89 | -0.82 | -1.79% | 3.70M | 13/05 | ||
Synopsys | 557.39 | 561.37 | 553.62 | +0.68 | +0.12% | 547.90K | 13/05 | ||
Sysco | 75.59 | 76.83 | 75.53 | -0.58 | -0.76% | 2.20M | 13/05 | ||
T Rowe | 112.67 | 113.37 | 111.79 | +1.07 | +0.96% | 915.03K | 13/05 | ||
T-Mobile US | 163.35 | 164.99 | 162.72 | -0.85 | -0.52% | 3.69M | 13/05 | ||
Take-Two | 143.95 | 146.91 | 143.70 | -1.93 | -1.32% | 1.67M | 13/05 | ||
Tapestry | 41.35 | 41.60 | 40.48 | +1.28 | +3.19% | 4.44M | 13/05 | ||
Targa Resources | 112.90 | 113.95 | 112.73 | -0.30 | -0.27% | 835.89K | 13/05 | ||
Target | 160.83 | 164.48 | 160.60 | -2.30 | -1.41% | 2.58M | 13/05 | ||
TE Connectivity | 147.85 | 147.95 | 146.68 | +1.66 | +1.14% | 1.25M | 13/05 | ||
Teledyne Technologies | 390.95 | 397.90 | 390.70 | -2.54 | -0.65% | 192.18K | 13/05 | ||
Teleflex | 207.42 | 207.80 | 203.38 | +3.49 | +1.71% | 441.52K | 13/05 | ||
Teradyne | 124.85 | 125.94 | 123.00 | +1.93 | +1.57% | 2.21M | 13/05 | ||
Tesla | 171.89 | 175.40 | 169.03 | +3.42 | +2.03% | 66.61M | 13/05 | ||
Texas Instruments | 187.82 | 188.38 | 186.67 | +0.77 | +0.41% | 3.68M | 13/05 | ||
Textron | 87.87 | 88.98 | 87.76 | -0.68 | -0.77% | 777.09K | 13/05 | ||
The AES | 19.96 | 20.21 | 19.93 | +0.03 | +0.13% | 5.79M | 13/05 | ||
Thermo Fisher Scientific | 590.18 | 594.53 | 588.95 | -2.85 | -0.48% | 841.44K | 13/05 | ||
TJX | 98.75 | 99.61 | 98.57 | -0.06 | -0.06% | 3.35M | 13/05 | ||
Tractor Supply | 271.67 | 273.80 | 270.01 | +0.24 | +0.09% | 793.21K | 13/05 | ||
Trane Technologies | 326.69 | 333.82 | 326.52 | -5.29 | -1.59% | 642.32K | 13/05 | ||
Transdigm | 1,280.67 | 1,313.56 | 1,279.89 | -29.82 | -2.28% | 224.59K | 13/05 | ||
Travelers | 216.57 | 219.49 | 216.54 | -1.93 | -0.88% | 699.92K | 13/05 | ||
Trimble | 57.06 | 57.66 | 57.01 | +0.26 | +0.46% | 1.07M | 13/05 | ||
Truist Financial Corp | 39.17 | 39.80 | 39.03 | -0.30 | -0.76% | 5.08M | 13/05 | ||
Tyler Technologies | 481.43 | 487.24 | 479.61 | -3.33 | -0.69% | 126.50K | 13/05 | ||
Tyson Foods | 59.64 | 60.30 | 59.63 | -0.01 | -0.02% | 1.24M | 13/05 | ||
U.S. Bancorp | 41.49 | 42.23 | 41.49 | -0.35 | -0.85% | 4.64M | 13/05 | ||
Uber Tech | 66.00 | 67.06 | 64.72 | -0.99 | -1.48% | 18.59M | 13/05 | ||
UDR | 39.12 | 39.46 | 39.00 | +0.08 | +0.20% | 1.52M | 13/05 | ||
Ulta Beauty | 403.96 | 411.60 | 401.32 | +2.37 | +0.59% | 707.72K | 13/05 | ||
Union Pacific | 245.62 | 248.40 | 245.35 | -1.78 | -0.72% | 1.18M | 13/05 | ||
United Airlines Holdings | 54.40 | 54.68 | 53.20 | +1.68 | +3.19% | 7.62M | 13/05 | ||
United Parcel Service | 150.60 | 150.77 | 147.62 | +3.23 | +2.20% | 4.11M | 13/05 | ||
United Rentals | 696.76 | 712.79 | 696.24 | -1.37 | -0.20% | 342.81K | 13/05 | ||
UnitedHealth | 511.72 | 514.67 | 507.31 | -1.09 | -0.21% | 2.26M | 13/05 | ||
Universal Health Services | 178.54 | 178.63 | 176.43 | +0.45 | +0.25% | 573.41K | 13/05 | ||
Valero Energy | 155.90 | 157.41 | 155.49 | -0.23 | -0.15% | 1.47M | 13/05 | ||
Ventas | 47.61 | 47.80 | 47.25 | +0.05 | +0.11% | 1.08M | 13/05 | ||
Veralto | 95.89 | 96.68 | 95.71 | -0.62 | -0.64% | 1.19M | 13/05 | ||
VeriSign | 171.09 | 172.96 | 170.11 | -0.14 | -0.08% | 634.39K | 13/05 | ||
Verisk | 246.34 | 248.88 | 245.86 | -1.97 | -0.79% | 399.22K | 13/05 | ||
Verizon | 40.55 | 40.65 | 40.09 | +0.14 | +0.36% | 18.95M | 13/05 | ||
Vertex | 429.93 | 430.49 | 424.85 | +7.15 | +1.69% | 939.64K | 13/05 | ||
VF | 12.81 | 13.16 | 12.63 | +0.38 | +3.06% | 8.63M | 13/05 | ||
Viatris | 11.36 | 11.39 | 11.17 | +0.20 | +1.79% | 7.93M | 13/05 | ||
VICI Properties | 29.61 | 29.76 | 29.36 | +0.10 | +0.36% | 4.68M | 13/05 | ||
Visa A | 279.32 | 282.15 | 279.10 | -1.42 | -0.51% | 8.70M | 13/05 | ||
Vulcan Materials | 270.08 | 273.10 | 269.10 | -1.99 | -0.73% | 366.09K | 13/05 | ||
Walgreens Boots | 18.12 | 18.65 | 17.23 | +0.93 | +5.41% | 17.97M | 13/05 | ||
Walmart | 60.41 | 61.35 | 60.29 | -0.07 | -0.12% | 17.93M | 13/05 | ||
Walt Disney | 105.83 | 106.64 | 105.63 | +0.04 | +0.04% | 8.80M | 13/05 | ||
Warner Bros Discovery | 8.38 | 8.59 | 8.25 | +0.23 | +2.82% | 28.22M | 13/05 | ||
Waste Management | 210.84 | 212.28 | 210.20 | -0.64 | -0.30% | 1.05M | 13/05 | ||
Waters | 349.35 | 352.56 | 346.04 | -1.76 | -0.50% | 420.48K | 13/05 | ||
WEC Energy | 84.88 | 85.57 | 84.55 | +0.28 | +0.34% | 1.24M | 13/05 | ||
Wells Fargo&Co | 61.28 | 62.17 | 61.21 | -0.61 | -0.99% | 11.32M | 13/05 | ||
Welltower | 99.47 | 99.68 | 98.36 | +0.64 | +0.65% | 2.03M | 13/05 | ||
West Pharmaceutical Services | 358.07 | 367.71 | 357.51 | -6.12 | -1.68% | 382.56K | 13/05 | ||
Western Digital | 70.97 | 72.59 | 70.56 | -0.63 | -0.88% | 3.83M | 13/05 | ||
Westinghouse Air Brake | 164.84 | 168.64 | 164.76 | -3.50 | -2.08% | 722.40K | 13/05 | ||
WestRock Co | 51.11 | 51.59 | 51.09 | -0.23 | -0.44% | 2.70M | 13/05 | ||
Weyerhaeuser | 31.22 | 31.47 | 30.96 | +0.25 | +0.81% | 2.36M | 13/05 | ||
Williams | 39.66 | 39.88 | 39.57 | +0.01 | +0.04% | 5.72M | 13/05 | ||
Willis Towers Watson | 253.68 | 257.53 | 253.47 | -3.25 | -1.26% | 298.44K | 13/05 | ||
WR Berkley | 78.62 | 79.78 | 78.44 | -1.12 | -1.40% | 776.96K | 13/05 | ||
WW Grainger | 949.41 | 960.14 | 945.97 | -9.27 | -0.97% | 117.07K | 13/05 | ||
Wynn Resorts | 97.99 | 98.67 | 97.00 | +1.60 | +1.66% | 1.74M | 13/05 | ||
Xcel Energy | 55.83 | 56.45 | 55.60 | +0.37 | +0.67% | 3.96M | 13/05 | ||
Xylem | 141.23 | 143.30 | 140.74 | -1.77 | -1.24% | 1.22M | 13/05 | ||
Yum! Brands | 136.41 | 138.27 | 136.26 | -1.21 | -0.88% | 1.65M | 13/05 | ||
Zebra | 316.00 | 320.12 | 315.57 | +0.20 | +0.06% | 232.87K | 13/05 | ||
Zimmer Biomet | 119.60 | 122.25 | 119.14 | -1.71 | -1.41% | 1.16M | 13/05 | ||
Zoetis Inc | 167.91 | 171.56 | 167.80 | -1.13 | -0.67% | 1.86M | 13/05 |
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