Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 104.96 | 106.04 | 104.63 | -0.30 | -0.28% | 2.41M | 14:24:59 | ||
Abbott Labs | 103.66 | 103.80 | 103.02 | -0.43 | -0.41% | 2.81M | 14:25:06 | ||
AbbVie | 165.32 | 166.42 | 164.74 | -1.10 | -0.66% | 1.34M | 14:24:50 | ||
Accenture | 306.31 | 307.07 | 301.61 | +2.72 | +0.90% | 1.37M | 14:25:15 | ||
Adobe | 482.63 | 483.30 | 478.32 | -0.80 | -0.17% | 1.07M | 14:24:29 | ||
ADP | 250.89 | 252.66 | 250.59 | -1.44 | -0.57% | 375.05K | 14:24:25 | ||
Aflac | 87.66 | 88.59 | 87.64 | -0.71 | -0.81% | 891.73K | 14:25:12 | ||
Agilent Technologies | 154.63 | 154.82 | 153.50 | +0.40 | +0.26% | 390.82K | 14:23:41 | ||
AIG | 78.93 | 80.70 | 78.90 | -1.61 | -2.00% | 1.89M | 14:24:21 | ||
Air Products | 265.11 | 265.62 | 261.14 | +2.41 | +0.92% | 888.62K | 14:24:51 | ||
Airbnb | 145.73 | 146.48 | 145.21 | +0.07 | +0.05% | 2.25M | 14:25:10 | ||
Akamai | 94.86 | 95.41 | 94.34 | -0.36 | -0.37% | 856.12K | 14:24:15 | ||
Albemarle | 127.95 | 130.99 | 126.30 | -3.17 | -2.42% | 1.50M | 14:24:45 | ||
Alexandria RE | 123.86 | 124.45 | 123.49 | -0.32 | -0.25% | 157.12K | 14:24:31 | ||
Align | 268.18 | 272.17 | 267.52 | -3.32 | -1.22% | 318.07K | 14:24:24 | ||
Allegion PLC | 123.95 | 124.78 | 123.47 | -0.48 | -0.39% | 273.48K | 14:24:22 | ||
Alliant Energy | 51.89 | 52.04 | 51.71 | -0.09 | -0.16% | 431.59K | 14:24:57 | ||
Allstate | 167.89 | 169.78 | 167.56 | -1.62 | -0.96% | 420.07K | 14:24:52 | ||
Alphabet A | 176.81 | 178.77 | 176.08 | +0.75 | +0.42% | 11.48M | 14:25:07 | ||
Alphabet C | 178.20 | 179.95 | 177.23 | +0.91 | +0.51% | 8.82M | 14:24:47 | ||
Altria | 45.82 | 46.25 | 45.80 | -0.26 | -0.56% | 3.56M | 14:25:02 | ||
Amazon.com | 183.56 | 186.66 | 183.28 | -1.14 | -0.62% | 20.14M | 14:25:06 | ||
Amcor PLC | 10.09 | 10.24 | 10.07 | -0.18 | -1.80% | 3.54M | 14:24:40 | ||
AMD | 166.26 | 168.49 | 164.47 | +1.79 | +1.09% | 36.08M | 14:25:10 | ||
Ameren | 74.70 | 74.86 | 74.27 | -0.04 | -0.05% | 782.16K | 14:25:02 | ||
American Airlines | 14.48 | 14.78 | 14.42 | -0.26 | -1.73% | 16.02M | 14:24:53 | ||
American Electric Power | 92.55 | 92.84 | 92.14 | -0.12 | -0.13% | 719.21K | 14:24:57 | ||
American Express | 242.63 | 244.41 | 242.26 | -0.19 | -0.08% | 857.12K | 14:25:02 | ||
American Tower | 192.97 | 195.09 | 192.09 | -1.54 | -0.79% | 906.81K | 14:24:49 | ||
American Water Works | 133.77 | 133.98 | 132.47 | +0.01 | +0.01% | 388.35K | 14:24:30 | ||
Ameriprise Financial | 432.27 | 435.96 | 432.27 | -1.85 | -0.43% | 137.52K | 14:24:53 | ||
Ametek | 168.90 | 169.54 | 166.66 | +2.10 | +1.26% | 356.23K | 14:23:36 | ||
Amgen | 313.60 | 315.78 | 312.92 | +1.13 | +0.36% | 610.33K | 14:24:52 | ||
Amphenol | 133.69 | 134.41 | 131.70 | +1.77 | +1.35% | 1.82M | 14:23:19 | ||
Analog Devices | 216.73 | 218.70 | 213.94 | +2.65 | +1.24% | 1.32M | 14:25:08 | ||
ANSYS | 328.74 | 329.67 | 325.06 | +1.02 | +0.31% | 199.36K | 14:19:20 | ||
AO Smith | 85.96 | 86.17 | 85.56 | +0.28 | +0.33% | 248.78K | 14:24:54 | ||
Aon | 293.33 | 294.05 | 291.51 | +0.88 | +0.30% | 550.49K | 14:24:40 | ||
APA Corp | 30.85 | 31.28 | 30.74 | -0.03 | -0.10% | 2.67M | 14:25:10 | ||
Apple | 191.26 | 191.92 | 189.01 | +1.39 | +0.73% | 26.82M | 14:25:09 | ||
Applied Materials | 219.40 | 221.75 | 212.11 | +7.32 | +3.45% | 2.69M | 14:25:13 | ||
Aptiv | 82.53 | 83.37 | 81.75 | +0.42 | +0.51% | 785.92K | 14:24:08 | ||
Arch Capital | 100.62 | 101.26 | 100.16 | -0.37 | -0.37% | 566.33K | 14:24:22 | ||
Archer-Daniels-Midland | 60.93 | 61.56 | 60.86 | -0.69 | -1.12% | 1.20M | 14:24:40 | ||
Arista Networks | 319.97 | 324.01 | 319.47 | +0.08 | +0.03% | 664.85K | 14:24:24 | ||
Arthur J Gallagher | 257.00 | 258.57 | 256.73 | -0.68 | -0.26% | 217.09K | 14:24:50 | ||
Assurant | 171.69 | 175.50 | 171.36 | -3.91 | -2.23% | 115.46K | 14:22:28 | ||
AT&T | 17.48 | 17.48 | 17.35 | +0.07 | +0.43% | 10.94M | 14:25:03 | ||
Atmos Energy | 118.36 | 118.95 | 118.17 | -0.28 | -0.24% | 189.34K | 14:21:57 | ||
Autodesk | 220.68 | 221.98 | 219.84 | -0.53 | -0.24% | 511.00K | 14:25:12 | ||
AutoZone | 2,917.43 | 2,934.75 | 2,906.65 | -0.07 | -0.00% | 81.50K | 14:25:04 | ||
AvalonBay | 197.49 | 199.61 | 197.12 | -1.40 | -0.70% | 169.55K | 14:25:05 | ||
Avery Dennison | 226.33 | 227.26 | 225.44 | +0.03 | +0.01% | 159.04K | 14:22:00 | ||
Axon Enterprise | 291.52 | 292.89 | 288.19 | +2.73 | +0.95% | 279.53K | 14:23:23 | ||
Baker Hughes | 33.11 | 33.54 | 33.07 | -0.35 | -1.05% | 2.71M | 14:25:13 | ||
Ball | 69.79 | 70.71 | 69.79 | -0.32 | -0.46% | 530.25K | 14:24:46 | ||
Bank of America | 38.98 | 39.47 | 38.97 | -0.32 | -0.80% | 16.32M | 14:25:01 | ||
Bank of NY Mellon | 58.90 | 59.70 | 58.86 | -0.61 | -1.02% | 824.86K | 14:25:00 | ||
Bath & Body Works | 50.30 | 50.72 | 49.49 | +0.14 | +0.27% | 773.90K | 14:24:55 | ||
Baxter | 35.02 | 35.34 | 34.94 | -0.23 | -0.67% | 1.08M | 14:25:02 | ||
Becton Dickinson | 236.44 | 236.82 | 234.90 | +0.14 | +0.06% | 475.12K | 14:24:44 | ||
Berkshire Hathaway B | 413.04 | 417.28 | 412.90 | -3.90 | -0.94% | 1.40M | 14:24:32 | ||
Best Buy | 73.62 | 74.34 | 73.17 | +0.27 | +0.37% | 1.47M | 14:24:19 | ||
Bio-Rad Labs | 292.30 | 294.80 | 290.00 | -1.55 | -0.53% | 107.51K | 14:15:25 | ||
Bio-Techne | 82.58 | 84.22 | 82.51 | -1.23 | -1.47% | 475.14K | 14:24:40 | ||
Biogen | 231.13 | 232.75 | 228.98 | +0.56 | +0.24% | 398.56K | 14:25:10 | ||
BlackRock | 805.85 | 812.81 | 804.68 | -6.37 | -0.78% | 174.32K | 14:24:50 | ||
Blackstone | 125.62 | 126.11 | 124.62 | -0.05 | -0.04% | 1.71M | 14:24:50 | ||
Boeing | 186.37 | 188.63 | 184.01 | +1.42 | +0.77% | 4.72M | 14:24:58 | ||
Booking | 3,750.46 | 3,752.85 | 3,694.26 | +42.11 | +1.14% | 110.50K | 14:17:46 | ||
BorgWarner | 36.77 | 37.15 | 36.71 | -0.32 | -0.86% | 1.10M | 14:24:53 | ||
Boston Properties | 62.53 | 63.62 | 62.41 | -0.67 | -1.06% | 442.99K | 14:22:55 | ||
Boston Scientific | 75.16 | 76.07 | 74.81 | +0.51 | +0.68% | 2.91M | 14:25:13 | ||
Bristol-Myers Squibb | 43.65 | 44.04 | 43.63 | -0.38 | -0.86% | 5.10M | 14:25:04 | ||
Broadcom | 1,407.63 | 1,415.98 | 1,393.16 | +12.34 | +0.88% | 1.01M | 14:25:03 | ||
Broadridge | 200.24 | 203.41 | 199.97 | -3.25 | -1.60% | 245.14K | 14:24:00 | ||
Brown Forman | 47.24 | 48.27 | 47.22 | -1.23 | -2.53% | 570.19K | 14:24:55 | ||
Brown&Brown | 89.75 | 89.91 | 89.34 | -0.08 | -0.09% | 324.05K | 14:24:44 | ||
Builders FirstSource | 169.99 | 170.24 | 167.06 | +2.94 | +1.76% | 924.91K | 14:24:03 | ||
Bunge | 102.08 | 103.45 | 102.05 | -1.01 | -0.98% | 296.68K | 14:24:21 | ||
Cadence Design | 291.29 | 291.87 | 288.02 | +2.48 | +0.86% | 423.62K | 14:24:32 | ||
Caesars | 34.69 | 35.70 | 34.61 | -0.83 | -2.34% | 2.39M | 14:24:50 | ||
Camden Property | 105.55 | 106.62 | 105.51 | -0.95 | -0.89% | 515.06K | 14:25:06 | ||
Campbell Soup | 46.41 | 46.54 | 46.31 | -0.04 | -0.10% | 571.32K | 14:24:50 | ||
Capital One Financial | 140.44 | 142.02 | 140.25 | -1.37 | -0.97% | 583.10K | 14:25:00 | ||
Cardinal Health | 98.32 | 99.23 | 97.96 | -0.76 | -0.77% | 523.76K | 14:24:11 | ||
CarMax | 72.65 | 73.27 | 72.07 | -0.17 | -0.23% | 397.57K | 14:24:09 | ||
Carnival Corp | 15.96 | 16.24 | 15.31 | +0.96 | +6.43% | 36.62M | 14:24:49 | ||
Carrier Global | 66.19 | 66.36 | 65.00 | +0.96 | +1.47% | 1.49M | 14:24:55 | ||
Catalent Inc | 55.25 | 55.59 | 55.02 | -0.12 | -0.22% | 468.93K | 14:24:06 | ||
Caterpillar | 362.43 | 364.43 | 354.77 | +6.16 | +1.73% | 1.41M | 14:24:54 | ||
Cboe Global | 182.66 | 184.52 | 180.43 | -0.85 | -0.46% | 195.93K | 14:23:06 | ||
CBRE A | 90.30 | 90.77 | 89.82 | -0.97 | -1.06% | 493.29K | 14:24:36 | ||
CDW Corp | 227.68 | 227.91 | 223.21 | +4.04 | +1.81% | 361.13K | 14:23:20 | ||
Celanese | 156.26 | 157.74 | 155.53 | -1.08 | -0.68% | 335.34K | 14:24:43 | ||
Cencora Inc | 220.38 | 222.49 | 219.77 | -1.75 | -0.79% | 411.08K | 14:25:00 | ||
Centene | 77.81 | 78.31 | 77.36 | -0.25 | -0.32% | 1.11M | 14:25:06 | ||
CenterPoint Energy | 30.14 | 30.15 | 29.94 | +0.06 | +0.18% | 1.75M | 14:25:00 | ||
CF Industries | 78.29 | 79.22 | 76.22 | +2.07 | +2.72% | 1.03M | 14:24:40 | ||
CH Robinson | 84.44 | 84.64 | 83.45 | +0.33 | +0.39% | 505.47K | 14:25:15 | ||
Charles River Laboratories | 222.88 | 223.02 | 218.97 | +1.27 | +0.57% | 201.33K | 14:23:51 | ||
Charles Schwab | 78.72 | 79.13 | 78.16 | -0.06 | -0.08% | 2.43M | 14:25:06 | ||
Charter Communications | 273.50 | 275.34 | 269.82 | +0.48 | +0.18% | 339.44K | 14:24:04 | ||
Chevron | 161.43 | 163.00 | 161.20 | -1.24 | -0.76% | 2.51M | 14:25:05 | ||
Chipotle Mexican Grill | 3,199.81 | 3,242.66 | 3,196.52 | -13.62 | -0.42% | 142.36K | 14:24:15 | ||
Chubb | 265.13 | 275.37 | 264.88 | -9.15 | -3.34% | 1.33M | 14:25:09 | ||
Church&Dwight | 106.12 | 106.38 | 105.85 | -0.27 | -0.25% | 246.87K | 14:23:46 | ||
Cigna | 333.27 | 338.60 | 333.27 | -5.44 | -1.61% | 568.08K | 14:25:06 | ||
Cincinnati Financial | 117.70 | 120.21 | 117.46 | -2.36 | -1.97% | 142.45K | 14:22:27 | ||
Cintas | 695.96 | 697.36 | 688.27 | +3.82 | +0.55% | 94.75K | 14:22:49 | ||
Cisco | 47.22 | 48.07 | 47.12 | -0.96 | -1.98% | 11.95M | 14:25:14 | ||
Citigroup | 63.02 | 64.25 | 63.00 | -1.05 | -1.65% | 5.47M | 14:25:05 | ||
Citizens Financial Group Inc | 36.84 | 37.30 | 36.83 | -0.32 | -0.85% | 1.60M | 14:24:56 | ||
Clorox | 135.09 | 135.87 | 134.86 | -0.52 | -0.39% | 479.59K | 14:24:29 | ||
CME Group | 211.44 | 213.57 | 211.20 | -1.70 | -0.80% | 572.34K | 14:23:49 | ||
CMS Energy | 62.81 | 63.39 | 62.54 | -0.43 | -0.68% | 613.80K | 14:23:54 | ||
Coca-Cola | 62.52 | 63.01 | 62.49 | -0.51 | -0.80% | 3.99M | 14:25:06 | ||
Cognizant A | 69.38 | 69.56 | 68.75 | +0.62 | +0.90% | 857.13K | 14:25:08 | ||
Colgate-Palmolive | 94.17 | 94.37 | 93.81 | +0.04 | +0.04% | 1.15M | 14:24:52 | ||
Comcast | 39.07 | 39.31 | 38.67 | -0.20 | -0.51% | 6.04M | 14:25:13 | ||
Comerica | 53.86 | 55.00 | 53.86 | -0.97 | -1.77% | 518.04K | 14:25:01 | ||
Conagra Brands | 30.73 | 30.86 | 30.58 | -0.00 | -0.01% | 1.25M | 14:25:05 | ||
ConocoPhillips | 120.81 | 122.04 | 120.49 | -0.90 | -0.74% | 1.43M | 14:24:39 | ||
Consolidated Edison | 96.88 | 97.18 | 96.57 | -0.22 | -0.23% | 403.81K | 14:24:58 | ||
Constellation Brands A | 249.62 | 255.45 | 249.26 | -5.80 | -2.27% | 396.43K | 14:25:03 | ||
Constellation Energy | 214.73 | 215.02 | 211.15 | +1.62 | +0.76% | 954.45K | 14:24:54 | ||
Cooper | 97.28 | 97.86 | 96.89 | -0.03 | -0.03% | 246.92K | 14:24:21 | ||
Copart | 54.88 | 54.98 | 54.32 | +0.38 | +0.70% | 1.30M | 14:25:03 | ||
Corning | 35.41 | 35.60 | 35.31 | +0.06 | +0.16% | 1.66M | 14:25:13 | ||
Corpay | 279.65 | 282.24 | 278.91 | +0.12 | +0.04% | 205.99K | 14:24:02 | ||
Corteva | 56.62 | 57.00 | 56.38 | +0.17 | +0.31% | 1.15M | 14:24:40 | ||
CoStar | 86.32 | 87.63 | 86.00 | -1.18 | -1.35% | 797.28K | 14:21:21 | ||
Costco | 796.25 | 802.98 | 793.71 | +0.44 | +0.06% | 702.53K | 14:25:09 | ||
Coterra Energy | 28.33 | 28.66 | 28.29 | +0.14 | +0.50% | 2.15M | 14:24:58 | ||
Crown Castle | 101.34 | 102.44 | 100.88 | -1.55 | -1.51% | 1.07M | 14:25:04 | ||
CSX | 33.52 | 33.63 | 33.15 | -0.01 | -0.01% | 3.59M | 14:24:51 | ||
Cummins | 285.25 | 286.88 | 284.88 | -0.31 | -0.11% | 313.81K | 14:25:09 | ||
CVS Health Corp | 57.48 | 57.87 | 57.28 | -0.20 | -0.36% | 6.45M | 14:24:57 | ||
Danaher | 266.90 | 267.60 | 265.05 | +1.10 | +0.41% | 1.01M | 14:24:59 | ||
Darden Restaurants | 152.18 | 154.42 | 152.08 | -1.82 | -1.18% | 434.62K | 14:24:03 | ||
DaVita | 140.02 | 141.43 | 138.79 | +0.20 | +0.14% | 293.62K | 14:23:23 | ||
Dayforce | 62.23 | 63.65 | 61.97 | -1.10 | -1.74% | 508.81K | 14:25:01 | ||
Deckers Outdoor | 902.62 | 913.98 | 893.41 | +14.06 | +1.58% | 176.26K | 14:18:26 | ||
Deere&Company | 392.84 | 396.83 | 392.00 | -4.18 | -1.05% | 666.89K | 14:24:45 | ||
Delta Air Lines | 53.13 | 53.24 | 52.55 | +0.43 | +0.83% | 2.31M | 14:24:53 | ||
Dentsply | 28.00 | 28.38 | 27.93 | -0.28 | -0.99% | 726.42K | 14:25:06 | ||
Devon Energy | 49.90 | 50.07 | 49.57 | +0.28 | +0.56% | 2.05M | 14:25:13 | ||
DexCom | 130.90 | 132.09 | 129.70 | -0.46 | -0.35% | 776.99K | 14:24:50 | ||
Diamondback | 197.38 | 199.08 | 197.00 | -0.29 | -0.15% | 403.28K | 14:24:57 | ||
Digital | 144.06 | 145.23 | 142.40 | +0.23 | +0.16% | 431.83K | 14:24:44 | ||
Discover | 124.44 | 126.01 | 124.21 | -0.98 | -0.78% | 252.52K | 14:24:51 | ||
Dollar General | 138.51 | 141.45 | 138.23 | -3.62 | -2.55% | 786.60K | 14:25:01 | ||
Dollar Tree | 113.70 | 117.29 | 113.68 | -3.61 | -3.08% | 1.29M | 14:25:04 | ||
Dominion Energy | 53.88 | 53.92 | 53.24 | +0.38 | +0.70% | 1.58M | 14:25:08 | ||
Domino’s Pizza Inc | 512.88 | 518.25 | 511.58 | -0.14 | -0.03% | 98.34K | 14:24:41 | ||
Dover | 185.49 | 185.99 | 184.18 | +1.39 | +0.76% | 262.87K | 14:25:13 | ||
Dow | 59.17 | 59.45 | 58.81 | -0.02 | -0.03% | 960.53K | 14:24:52 | ||
DR Horton | 150.50 | 151.93 | 150.28 | -1.00 | -0.66% | 668.95K | 14:24:57 | ||
DTE Energy | 116.15 | 117.30 | 115.92 | -0.45 | -0.39% | 243.06K | 14:25:01 | ||
Duke Energy | 103.79 | 103.93 | 103.33 | -0.10 | -0.10% | 926.66K | 14:24:34 | ||
DuPont De Nemours | 80.02 | 80.40 | 79.80 | +0.11 | +0.14% | 955.79K | 14:24:54 | ||
Eastman Chemical | 100.61 | 100.77 | 100.06 | +0.22 | +0.22% | 170.63K | 14:22:42 | ||
Eaton | 334.26 | 335.71 | 329.01 | +4.02 | +1.22% | 523.34K | 14:23:02 | ||
eBay | 51.14 | 51.62 | 51.02 | -0.35 | -0.67% | 1.58M | 14:25:06 | ||
Ecolab | 234.50 | 235.85 | 233.73 | +0.84 | +0.36% | 275.41K | 14:25:13 | ||
Edison | 75.94 | 76.48 | 75.84 | -0.36 | -0.47% | 497.16K | 14:24:52 | ||
Edwards Lifesciences | 89.28 | 89.91 | 89.00 | +0.14 | +0.16% | 734.26K | 14:24:45 | ||
Electronic Arts | 127.34 | 128.23 | 126.80 | -0.41 | -0.32% | 808.38K | 14:25:04 | ||
Elevance Health | 543.01 | 547.98 | 542.69 | -4.70 | -0.86% | 204.84K | 14:24:08 | ||
Eli Lilly | 781.48 | 784.33 | 766.12 | +11.48 | +1.49% | 1.07M | 14:25:03 | ||
Emerson | 114.05 | 114.55 | 113.01 | +1.17 | +1.04% | 764.90K | 14:23:40 | ||
Enphase | 112.46 | 114.69 | 110.67 | -1.86 | -1.63% | 1.66M | 14:24:34 | ||
Entergy | 112.91 | 113.44 | 112.64 | -0.12 | -0.11% | 424.27K | 14:24:56 | ||
EOG Resources | 129.35 | 130.58 | 129.15 | -0.59 | -0.45% | 871.17K | 14:23:29 | ||
EPAM Systems | 189.56 | 190.07 | 186.15 | +1.75 | +0.93% | 287.51K | 14:24:54 | ||
EQT | 41.99 | 42.44 | 41.31 | +0.82 | +2.00% | 2.86M | 14:25:04 | ||
Equifax | 251.97 | 253.44 | 248.76 | +3.22 | +1.29% | 204.87K | 14:23:05 | ||
Equinix | 799.29 | 801.92 | 791.19 | -0.54 | -0.07% | 184.16K | 14:21:48 | ||
Equity Residential | 66.72 | 67.17 | 66.60 | -0.41 | -0.61% | 603.37K | 14:25:05 | ||
Essex Property | 262.63 | 265.77 | 262.15 | -3.66 | -1.37% | 164.45K | 14:22:29 | ||
Estee Lauder | 131.76 | 134.47 | 131.53 | -2.99 | -2.22% | 1.44M | 14:24:40 | ||
Etsy Inc | 63.83 | 64.70 | 63.70 | -0.14 | -0.22% | 1.73M | 14:24:58 | ||
Everest | 389.83 | 393.23 | 389.60 | -3.09 | -0.79% | 123.41K | 14:19:51 | ||
Evergy | 55.00 | 55.23 | 54.85 | -0.11 | -0.20% | 405.51K | 14:24:48 | ||
Eversource Energy | 60.77 | 61.01 | 60.61 | -0.19 | -0.31% | 403.48K | 14:24:12 | ||
Exelon | 38.52 | 38.69 | 38.35 | -0.06 | -0.16% | 1.21M | 14:24:42 | ||
Expedia | 112.97 | 114.56 | 112.62 | -1.04 | -0.91% | 1.76M | 14:25:01 | ||
Expeditors Washington | 118.05 | 118.77 | 117.38 | +0.14 | +0.12% | 361.50K | 14:25:06 | ||
Extra Space Storage | 151.09 | 152.40 | 150.51 | -0.80 | -0.53% | 303.71K | 14:24:47 | ||
Exxon Mobil | 118.94 | 119.85 | 118.57 | -0.69 | -0.58% | 4.95M | 14:24:48 | ||
F5 Networks | 175.00 | 175.32 | 173.50 | +0.87 | +0.50% | 163.79K | 14:25:01 | ||
FactSet Research | 450.82 | 451.86 | 447.86 | +1.94 | +0.43% | 47.25K | 14:23:03 | ||
Fair Isaac | 1,441.99 | 1,447.04 | 1,419.95 | +30.64 | +2.17% | 115.24K | 14:22:58 | ||
Fastenal | 66.55 | 66.72 | 66.26 | +0.13 | +0.19% | 1.11M | 14:25:05 | ||
Federal Realty | 101.05 | 102.31 | 100.82 | -1.28 | -1.25% | 101.13K | 14:21:23 | ||
FedEx | 255.55 | 257.41 | 255.15 | -1.70 | -0.66% | 441.12K | 14:23:40 | ||
Fidelity National Info | 77.67 | 78.73 | 77.52 | -0.69 | -0.88% | 1.91M | 14:24:42 | ||
Fifth Third | 38.03 | 38.62 | 38.03 | -0.53 | -1.36% | 866.72K | 14:25:03 | ||
First Solar | 194.84 | 199.15 | 194.50 | -2.75 | -1.39% | 818.66K | 14:25:02 | ||
FirstEnergy | 40.02 | 40.09 | 39.88 | -0.03 | -0.06% | 557.70K | 14:24:52 | ||
Fiserv | 150.86 | 152.88 | 150.76 | -1.85 | -1.21% | 985.75K | 14:25:10 | ||
FMC | 63.76 | 64.65 | 63.14 | -0.22 | -0.34% | 441.28K | 14:25:01 | ||
Ford Motor | 12.17 | 12.33 | 12.15 | -0.11 | -0.87% | 17.75M | 14:25:07 | ||
Fortinet | 61.73 | 61.99 | 60.86 | +0.30 | +0.49% | 1.08M | 14:25:02 | ||
Fortive | 77.28 | 77.67 | 77.16 | +0.12 | +0.15% | 611.09K | 14:25:06 | ||
Fox Corp A | 32.97 | 33.05 | 32.64 | +0.12 | +0.37% | 663.34K | 14:24:09 | ||
Fox Corp B | 30.56 | 30.64 | 30.29 | +0.03 | +0.10% | 161.24K | 14:24:46 | ||
Franklin Resources | 23.89 | 24.28 | 23.89 | -0.38 | -1.59% | 1.64M | 14:25:06 | ||
Freeport-McMoran | 54.70 | 55.24 | 53.38 | +0.47 | +0.86% | 10.74M | 14:25:06 | ||
Garmin | 169.89 | 171.64 | 169.67 | -1.05 | -0.61% | 262.70K | 14:24:52 | ||
Gartner | 455.23 | 457.66 | 449.42 | +4.97 | +1.10% | 148.20K | 14:24:51 | ||
GE HealthCare | 81.61 | 82.67 | 81.50 | -0.25 | -0.31% | 499.70K | 14:24:35 | ||
Gen Digital | 24.59 | 25.10 | 24.54 | -0.44 | -1.76% | 3.69M | 14:25:13 | ||
Generac | 149.60 | 150.99 | 144.61 | +4.83 | +3.34% | 578.11K | 14:25:08 | ||
General Dynamics | 299.92 | 300.97 | 298.01 | +0.90 | +0.30% | 435.66K | 14:25:00 | ||
General Electric | 159.79 | 161.40 | 159.62 | -0.10 | -0.06% | 3.07M | 14:25:06 | ||
General Mills | 71.31 | 71.40 | 70.44 | +0.07 | +0.10% | 1.08M | 14:24:41 | ||
General Motors | 45.21 | 45.91 | 45.13 | -0.55 | -1.20% | 4.28M | 14:25:02 | ||
Genuine Parts | 152.56 | 153.44 | 151.76 | -0.33 | -0.22% | 268.70K | 14:24:07 | ||
Gilead | 67.93 | 67.98 | 67.38 | +0.21 | +0.31% | 1.53M | 14:25:01 | ||
Global Payments | 107.46 | 109.13 | 107.25 | -1.70 | -1.56% | 745.85K | 14:24:54 | ||
Globe Life | 85.11 | 86.91 | 84.59 | -0.96 | -1.12% | 559.20K | 14:24:57 | ||
Goldman Sachs | 464.49 | 471.48 | 464.42 | -3.23 | -0.69% | 1.06M | 14:23:59 | ||
Halliburton | 37.66 | 38.04 | 37.54 | -0.23 | -0.62% | 2.79M | 14:25:01 | ||
Hartford | 102.15 | 103.42 | 102.00 | -1.02 | -0.99% | 485.33K | 14:24:32 | ||
Hasbro | 61.64 | 62.34 | 60.74 | +1.51 | +2.51% | 1.12M | 14:25:12 | ||
HCA | 323.16 | 323.87 | 321.52 | +0.30 | +0.09% | 268.28K | 14:22:44 | ||
Healthpeak Properties | 19.88 | 20.05 | 19.80 | -0.01 | -0.08% | 1.56M | 14:25:14 | ||
Henry Schein | 73.41 | 74.60 | 73.26 | -1.19 | -1.60% | 372.56K | 14:22:04 | ||
Hershey Co | 208.06 | 208.93 | 206.54 | +1.02 | +0.49% | 492.44K | 14:24:42 | ||
Hess | 155.99 | 158.74 | 155.76 | -2.12 | -1.34% | 808.12K | 14:24:39 | ||
Hewlett Packard | 17.77 | 18.04 | 17.75 | -0.09 | -0.48% | 5.34M | 14:25:15 | ||
Hilton Worldwide | 205.61 | 207.15 | 204.48 | +1.42 | +0.70% | 594.13K | 14:23:47 | ||
Hologic | 74.93 | 75.30 | 74.46 | -0.09 | -0.12% | 434.26K | 14:25:07 | ||
Home Depot | 338.04 | 342.84 | 337.62 | -6.17 | -1.79% | 1.53M | 14:25:03 | ||
Honeywell | 204.83 | 206.19 | 203.25 | -1.15 | -0.56% | 991.94K | 14:24:32 | ||
Hormel Foods | 36.69 | 36.86 | 36.14 | +0.38 | +1.05% | 1.44M | 14:24:53 | ||
Host Hotels Resorts | 18.36 | 18.50 | 18.34 | -0.06 | -0.30% | 1.89M | 14:25:01 | ||
Howmet | 83.85 | 84.02 | 83.22 | +0.92 | +1.10% | 722.82K | 14:24:51 | ||
HP Inc | 31.75 | 31.92 | 31.26 | +0.56 | +1.80% | 2.99M | 14:24:55 | ||
Hubbell | 398.40 | 401.11 | 391.80 | +5.66 | +1.44% | 152.38K | 14:23:32 | ||
Humana | 355.18 | 356.52 | 353.55 | -1.02 | -0.29% | 768.06K | 14:25:01 | ||
Huntington Bancshares | 14.13 | 14.26 | 14.12 | -0.09 | -0.60% | 3.21M | 14:25:02 | ||
Huntington Ingalls Industries | 256.07 | 257.26 | 254.35 | +0.47 | +0.18% | 59.99K | 14:24:30 | ||
IBM | 169.61 | 170.16 | 168.38 | +0.58 | +0.34% | 1.21M | 14:25:01 | ||
ICE | 137.16 | 138.09 | 137.04 | -1.25 | -0.90% | 647.55K | 14:25:01 | ||
IDEX | 220.68 | 223.49 | 220.45 | -1.65 | -0.74% | 152.81K | 14:24:09 | ||
IDEXX Labs | 530.21 | 545.43 | 529.11 | -13.25 | -2.44% | 270.49K | 14:23:00 | ||
IFF | 98.90 | 99.82 | 98.55 | -0.79 | -0.79% | 697.80K | 14:25:13 | ||
Illinois Tool Works | 250.73 | 251.14 | 249.04 | +0.13 | +0.05% | 303.48K | 14:23:19 | ||
Illumina | 109.37 | 111.53 | 109.17 | -1.70 | -1.53% | 644.20K | 14:24:03 | ||
Incyte | 57.06 | 57.37 | 56.99 | -0.04 | -0.07% | 811.11K | 14:24:40 | ||
Ingersoll Rand | 94.16 | 94.52 | 92.74 | +1.51 | +1.63% | 1.47M | 14:24:58 | ||
Insulet | 183.99 | 188.97 | 183.63 | -3.29 | -1.75% | 263.59K | 14:24:26 | ||
Intel | 32.04 | 32.42 | 31.76 | +0.21 | +0.66% | 18.34M | 14:25:13 | ||
International Paper | 41.05 | 41.36 | 40.63 | +0.41 | +1.01% | 2.68M | 14:24:38 | ||
Intuit | 668.54 | 671.49 | 659.47 | +7.36 | +1.11% | 437.94K | 14:25:14 | ||
Intuitive Surgical | 399.16 | 399.96 | 395.60 | +0.34 | +0.09% | 286.92K | 14:23:32 | ||
Invesco | 16.09 | 16.15 | 15.94 | +0.09 | +0.53% | 1.37M | 14:25:04 | ||
Invitation Homes | 35.38 | 35.63 | 35.31 | -0.07 | -0.18% | 441.65K | 14:24:02 | ||
IPG | 31.83 | 31.97 | 31.62 | +0.05 | +0.16% | 1.09M | 14:25:03 | ||
IQVIA Holdings | 230.48 | 231.89 | 229.46 | -0.70 | -0.30% | 258.90K | 14:24:47 | ||
Iron Mountain | 81.96 | 82.34 | 81.54 | +0.17 | +0.21% | 314.66K | 14:24:26 | ||
J&J | 152.17 | 153.61 | 151.41 | -1.23 | -0.80% | 3.12M | 14:25:04 | ||
Jabil Circuit | 123.38 | 123.48 | 111.98 | +8.36 | +7.27% | 1.76M | 14:24:48 | ||
Jack Henry&Associates | 169.32 | 170.16 | 167.78 | +0.33 | +0.19% | 138.25K | 14:15:41 | ||
Jacobs Engineering | 136.97 | 137.48 | 136.07 | +0.52 | +0.38% | 167.30K | 14:25:08 | ||
JB Hunt | 164.72 | 165.12 | 163.73 | -0.08 | -0.05% | 384.22K | 14:24:06 | ||
JM Smucker | 115.02 | 115.38 | 114.57 | -0.19 | -0.16% | 316.18K | 14:24:39 | ||
Johnson Controls | 70.70 | 72.99 | 70.67 | +1.68 | +2.43% | 7.15M | 14:25:13 | ||
JPMorgan | 197.20 | 205.88 | 197.11 | -7.59 | -3.71% | 8.79M | 14:25:06 | ||
Juniper | 34.66 | 34.76 | 34.64 | +0.02 | +0.06% | 374.35K | 14:25:05 | ||
Kellanova | 62.15 | 62.35 | 61.38 | +0.59 | +0.96% | 903.56K | 14:25:12 | ||
Kenvue | 20.00 | 20.55 | 19.97 | -0.47 | -2.27% | 14.14M | 14:24:56 | ||
Keurig Dr Pepper | 33.65 | 33.82 | 33.59 | -0.11 | -0.31% | 3.14M | 14:24:59 | ||
KeyCorp | 15.34 | 15.47 | 15.34 | -0.06 | -0.39% | 2.49M | 14:24:58 | ||
Keysight Technologies | 160.18 | 161.08 | 156.87 | +2.88 | +1.83% | 871.67K | 14:25:05 | ||
Kimberly-Clark | 133.59 | 134.29 | 133.40 | -0.70 | -0.52% | 714.88K | 14:25:13 | ||
Kimco Realty | 19.00 | 19.20 | 18.95 | -0.22 | -1.17% | 728.76K | 14:24:13 | ||
Kinder Morgan | 19.77 | 19.89 | 19.70 | +0.07 | +0.38% | 5.16M | 14:25:02 | ||
KLA Corp | 770.11 | 778.44 | 751.02 | +22.43 | +3.00% | 303.49K | 14:24:37 | ||
Kraft Heinz | 36.01 | 36.13 | 35.89 | +0.01 | +0.01% | 2.92M | 14:24:53 | ||
Kroger | 53.78 | 54.45 | 53.72 | -0.41 | -0.77% | 2.24M | 14:25:08 | ||
L3Harris Technologies | 223.43 | 224.29 | 223.16 | -0.14 | -0.06% | 245.31K | 14:24:17 | ||
Laboratory America | 206.99 | 214.14 | 206.77 | -3.60 | -1.71% | 294.48K | 14:24:58 | ||
Lam Research | 940.10 | 950.00 | 913.53 | +28.03 | +3.07% | 329.45K | 14:23:08 | ||
Lamb Weston Holdings | 86.97 | 87.39 | 85.87 | +0.20 | +0.24% | 670.39K | 14:24:20 | ||
Las Vegas Sands | 46.90 | 47.52 | 46.83 | -0.13 | -0.28% | 1.99M | 14:24:40 | ||
Leidos | 149.23 | 149.49 | 147.92 | +0.56 | +0.38% | 216.20K | 14:24:54 | ||
Lennar | 164.71 | 166.41 | 164.58 | -1.17 | -0.71% | 387.32K | 14:24:45 | ||
Linde PLC | 432.25 | 432.98 | 431.22 | -0.28 | -0.06% | 369.20K | 14:25:15 | ||
Live Nation Entertainment | 98.95 | 99.36 | 96.63 | +2.36 | +2.44% | 990.98K | 14:24:48 | ||
LKQ | 44.98 | 45.62 | 44.69 | +0.31 | +0.69% | 978.47K | 14:25:09 | ||
Lockheed Martin | 466.72 | 468.77 | 464.92 | +0.52 | +0.11% | 251.21K | 14:23:48 | ||
Loews | 76.28 | 77.73 | 76.13 | -1.46 | -1.88% | 309.92K | 14:24:23 | ||
Lowe’s | 229.02 | 231.08 | 228.25 | -2.09 | -0.90% | 1.32M | 14:25:03 | ||
Lululemon Athletica | 328.61 | 334.21 | 323.66 | -6.34 | -1.89% | 2.56M | 14:25:09 | ||
LyondellBasell Industries | 100.02 | 100.98 | 99.95 | -0.89 | -0.88% | 506.99K | 14:24:53 | ||
M&T Bank | 153.25 | 155.70 | 153.14 | -0.54 | -0.35% | 241.75K | 14:24:16 | ||
Marathon Oil | 26.39 | 26.53 | 26.17 | +0.18 | +0.71% | 3.60M | 14:24:48 | ||
Marathon Petroleum | 176.26 | 180.43 | 175.20 | -3.41 | -1.90% | 1.34M | 14:24:52 | ||
MarketAxesss | 214.95 | 217.21 | 213.89 | +0.24 | +0.11% | 137.03K | 14:24:50 | ||
Marriott Int | 239.17 | 240.34 | 237.43 | +1.44 | +0.61% | 425.73K | 14:20:14 | ||
Marsh McLennan | 209.46 | 210.45 | 209.32 | -0.51 | -0.24% | 322.29K | 14:24:47 | ||
Martin Marietta Materials | 581.17 | 583.54 | 575.69 | +0.42 | +0.07% | 175.99K | 14:24:36 | ||
Masco | 69.98 | 70.55 | 69.89 | -0.18 | -0.26% | 358.80K | 14:25:04 | ||
Mastercard | 459.63 | 462.22 | 458.78 | -0.64 | -0.14% | 623.69K | 14:24:21 | ||
Match Group | 30.28 | 31.29 | 30.21 | -0.93 | -3.00% | 2.39M | 14:25:15 | ||
McCormick&Co | 74.33 | 74.45 | 73.38 | +0.32 | +0.43% | 1.21M | 14:25:05 | ||
McDonald’s | 267.51 | 272.18 | 267.43 | -4.87 | -1.79% | 1.42M | 14:25:06 | ||
McKesson | 562.07 | 566.28 | 558.20 | -2.45 | -0.43% | 305.06K | 14:24:03 | ||
Medtronic | 84.72 | 85.85 | 84.45 | -1.20 | -1.40% | 3.23M | 14:24:50 | ||
Merck&Co | 131.50 | 131.74 | 130.65 | +0.31 | +0.24% | 1.99M | 14:25:12 | ||
Meta Platforms | 468.62 | 473.20 | 467.04 | -3.29 | -0.70% | 7.25M | 14:25:13 | ||
MetLife | 73.16 | 74.39 | 73.15 | -1.06 | -1.43% | 1.36M | 14:24:56 | ||
Mettler-Toledo | 1,523.14 | 1,529.78 | 1,520.70 | +0.39 | +0.03% | 46.12K | 14:16:53 | ||
MGM | 40.95 | 41.44 | 40.79 | -0.09 | -0.21% | 1.63M | 14:25:14 | ||
Microchip | 96.11 | 97.59 | 94.30 | +1.78 | +1.89% | 2.40M | 14:25:14 | ||
Micron | 129.07 | 131.02 | 126.64 | +3.78 | +3.02% | 13.04M | 14:25:15 | ||
Microsoft | 424.50 | 426.75 | 419.99 | +4.29 | +1.02% | 8.06M | 14:25:05 | ||
Mid-America Apartment | 136.56 | 137.97 | 136.22 | -1.17 | -0.85% | 155.36K | 14:25:06 | ||
Moderna | 139.53 | 142.76 | 131.72 | +6.63 | +4.99% | 3.18M | 14:25:10 | ||
Mohawk Industries | 119.25 | 120.75 | 119.15 | -1.11 | -0.92% | 273.20K | 14:24:41 | ||
Molina Healthcare | 344.85 | 348.00 | 342.60 | -2.77 | -0.80% | 83.88K | 14:24:22 | ||
Molson Coors Brewing B | 55.11 | 56.63 | 55.01 | -1.36 | -2.41% | 1.04M | 14:24:54 | ||
Mondelez | 70.34 | 71.35 | 70.25 | -0.89 | -1.25% | 2.37M | 14:25:10 | ||
Monolithic | 752.79 | 761.87 | 727.37 | +22.74 | +3.11% | 191.42K | 14:09:40 | ||
Monster Beverage | 53.59 | 54.26 | 53.52 | -0.52 | -0.96% | 2.48M | 14:25:12 | ||
Moody’s | 412.44 | 414.22 | 411.04 | -1.48 | -0.36% | 152.77K | 14:23:42 | ||
Morgan Stanley | 100.19 | 100.88 | 99.38 | -0.03 | -0.03% | 2.45M | 14:25:02 | ||
Mosaic | 30.77 | 30.91 | 30.51 | +0.17 | +0.54% | 1.95M | 14:25:08 | ||
Motorola | 367.49 | 368.32 | 366.69 | -0.31 | -0.08% | 91.30K | 14:21:26 | ||
MSCI | 509.35 | 511.23 | 503.90 | +4.01 | +0.79% | 276.34K | 14:24:22 | ||
Nasdaq Inc | 62.40 | 62.89 | 62.30 | -0.36 | -0.57% | 876.54K | 14:25:14 | ||
NetApp | 112.13 | 112.48 | 110.37 | +1.66 | +1.50% | 825.33K | 14:25:09 | ||
Netflix | 638.42 | 639.71 | 619.52 | +17.33 | +2.79% | 2.21M | 14:24:52 | ||
Newmont Goldcorp | 44.35 | 44.59 | 43.47 | +0.61 | +1.39% | 5.24M | 14:25:07 | ||
News Corp | 27.10 | 27.14 | 27.01 | +0.02 | +0.07% | 161.23K | 14:24:52 | ||
News Corp A | 26.33 | 26.36 | 26.22 | +0.04 | +0.15% | 607.40K | 14:24:20 | ||
NextEra Energy | 75.81 | 76.19 | 75.57 | -0.28 | -0.37% | 3.17M | 14:25:03 | ||
Nike | 90.92 | 92.70 | 90.83 | -1.26 | -1.37% | 5.65M | 14:25:02 | ||
NiSource | 29.13 | 29.30 | 29.00 | -0.10 | -0.34% | 1.36M | 14:24:47 | ||
Nordson | 270.23 | 272.08 | 269.34 | -0.74 | -0.27% | 143.53K | 14:23:59 | ||
Norfolk Southern | 230.58 | 231.63 | 229.04 | -0.89 | -0.38% | 444.83K | 14:23:51 | ||
Northern Trust | 84.36 | 85.75 | 84.35 | -1.16 | -1.35% | 307.45K | 14:25:01 | ||
Northrop Grumman | 468.83 | 472.09 | 468.11 | -1.38 | -0.29% | 410.45K | 14:24:47 | ||
Norwegian Cruise Line | 16.84 | 17.18 | 16.36 | +1.09 | +6.92% | 23.91M | 14:25:11 | ||
NRG | 81.44 | 83.30 | 80.66 | -0.87 | -1.05% | 1.62M | 14:25:01 | ||
Nucor | 172.17 | 172.80 | 170.21 | +0.05 | +0.03% | 708.88K | 14:24:39 | ||
NVIDIA | 947.80 | 952.00 | 934.40 | +23.01 | +2.49% | 24.01M | 14:25:03 | ||
NVR | 7,714.5 | 7,750.5 | 7,676.7 | +45.5 | +0.59% | 7.30K | 14:19:06 | ||
NXP | 272.27 | 274.52 | 267.53 | +4.55 | +1.70% | 490.13K | 14:25:06 | ||
Occidental | 63.30 | 63.75 | 63.01 | -0.11 | -0.17% | 3.21M | 14:25:02 | ||
Old Dominion Freight Line | 180.39 | 183.00 | 180.15 | -2.68 | -1.46% | 798.56K | 14:24:47 | ||
Omnicom | 96.44 | 96.57 | 95.56 | +0.31 | +0.32% | 351.18K | 14:24:57 | ||
ON Semiconductor | 73.59 | 74.79 | 72.88 | +0.42 | +0.57% | 2.42M | 14:24:56 | ||
ONEOK | 82.56 | 83.05 | 82.45 | -0.07 | -0.08% | 799.52K | 14:24:23 | ||
Oracle | 123.86 | 124.68 | 123.24 | +0.36 | +0.29% | 3.23M | 14:25:01 | ||
Otis Worldwide | 97.03 | 97.18 | 96.40 | +0.24 | +0.25% | 664.51K | 14:24:51 | ||
O’Reilly Automotive | 998.03 | 1,012.35 | 995.28 | -14.03 | -1.39% | 204.55K | 14:24:18 | ||
PACCAR | 105.55 | 106.65 | 105.36 | -0.45 | -0.42% | 752.26K | 14:25:00 | ||
Packaging America | 183.39 | 184.04 | 182.55 | +0.26 | +0.14% | 137.04K | 14:24:25 | ||
Palo Alto Networks | 320.80 | 320.99 | 314.58 | +2.95 | +0.93% | 3.27M | 14:24:51 | ||
Paramount Global B | 11.99 | 12.29 | 11.90 | -0.04 | -0.29% | 6.82M | 14:25:07 | ||
Parker-Hannifin | 548.00 | 551.34 | 543.29 | +2.89 | +0.53% | 217.99K | 14:24:25 | ||
Paychex | 125.45 | 125.81 | 124.85 | -0.20 | -0.16% | 341.09K | 14:23:49 | ||
Paycom Soft | 178.59 | 182.49 | 178.40 | -3.69 | -2.02% | 218.22K | 14:24:45 | ||
PayPal | 64.66 | 64.80 | 63.77 | +0.18 | +0.27% | 3.86M | 14:24:56 | ||
Pentair | 84.67 | 85.20 | 83.91 | +0.72 | +0.86% | 276.80K | 14:24:59 | ||
PepsiCo | 180.15 | 182.13 | 180.02 | -2.04 | -1.12% | 1.42M | 14:24:38 | ||
Pfizer | 28.62 | 28.71 | 28.48 | -0.01 | -0.05% | 14.23M | 14:25:02 | ||
PG E | 18.64 | 18.88 | 18.60 | +0.04 | +0.24% | 6.86M | 14:25:05 | ||
Philip Morris | 99.73 | 100.47 | 99.42 | -0.10 | -0.10% | 2.74M | 14:25:09 | ||
Phillips 66 | 143.63 | 147.26 | 143.36 | -3.45 | -2.35% | 1.19M | 14:25:00 | ||
Pinnacle West | 77.94 | 78.44 | 77.81 | -0.50 | -0.64% | 187.35K | 14:24:10 | ||
PNC Financial | 158.43 | 160.63 | 158.40 | -1.92 | -1.20% | 606.41K | 14:24:58 | ||
Pool | 367.93 | 370.96 | 365.47 | +1.03 | +0.28% | 115.16K | 14:24:09 | ||
PPG Industries | 134.47 | 135.21 | 133.95 | +0.03 | +0.02% | 315.51K | 14:23:59 | ||
PPL | 29.64 | 29.67 | 29.44 | +0.04 | +0.15% | 2.67M | 14:25:05 | ||
Principal Financial | 83.65 | 85.13 | 83.60 | -1.48 | -1.74% | 259.12K | 14:24:45 | ||
Procter&Gamble | 167.29 | 167.88 | 166.79 | -0.35 | -0.21% | 1.85M | 14:25:03 | ||
Progressive | 207.42 | 209.50 | 207.08 | -1.80 | -0.86% | 705.70K | 14:25:07 | ||
Prologis | 112.44 | 113.03 | 110.63 | +0.94 | +0.84% | 1.46M | 14:25:06 | ||
Prudential Financial | 118.09 | 120.32 | 118.03 | -1.92 | -1.60% | 595.70K | 14:24:35 | ||
PTC | 183.98 | 185.99 | 183.39 | -0.24 | -0.13% | 339.31K | 14:24:36 | ||
Public Service Enterprise | 74.42 | 74.57 | 74.08 | -0.12 | -0.16% | 803.91K | 14:25:05 | ||
Public Storage | 286.35 | 289.28 | 285.60 | -2.32 | -0.80% | 258.08K | 14:22:19 | ||
PulteGroup | 119.80 | 120.26 | 119.03 | +0.73 | +0.61% | 694.58K | 14:24:21 | ||
Qorvo Inc | 98.81 | 99.62 | 98.38 | +0.38 | +0.39% | 304.99K | 14:24:12 | ||
Qualcomm | 197.28 | 199.99 | 193.29 | +3.42 | +1.76% | 4.84M | 14:25:01 | ||
Quanta Services | 267.09 | 268.56 | 264.00 | +2.69 | +1.02% | 273.04K | 14:21:55 | ||
Quest Diagnostics | 144.83 | 145.62 | 143.90 | +0.49 | +0.34% | 531.05K | 14:24:55 | ||
Ralph Lauren A | 166.39 | 169.34 | 165.37 | -1.49 | -0.89% | 468.36K | 14:23:06 | ||
Raymond James Financial | 125.48 | 126.39 | 125.42 | -0.94 | -0.74% | 315.28K | 14:24:17 | ||
Realty Income | 55.13 | 55.50 | 55.04 | 0.00 | 0.00% | 1.78M | 14:25:00 | ||
Regency Centers | 60.02 | 60.89 | 59.85 | -0.87 | -1.43% | 228.52K | 14:24:48 | ||
Regeneron Pharma | 983.05 | 983.98 | 978.21 | +0.76 | +0.08% | 131.47K | 14:24:28 | ||
Regions Financial | 20.02 | 20.21 | 20.00 | -0.17 | -0.82% | 1.24M | 14:25:13 | ||
Republic Services | 186.49 | 187.99 | 186.39 | -1.67 | -0.89% | 326.34K | 14:24:42 | ||
ResMed | 219.08 | 219.93 | 216.73 | +0.51 | +0.23% | 215.62K | 14:25:01 | ||
Revvity | 111.61 | 112.25 | 109.86 | +1.38 | +1.25% | 435.65K | 14:24:55 | ||
Robert Half | 70.49 | 71.00 | 70.40 | -0.38 | -0.54% | 294.60K | 14:24:35 | ||
Rockwell Automation | 271.08 | 272.53 | 268.41 | +1.32 | +0.49% | 316.56K | 14:24:31 | ||
Rollins | 46.57 | 46.70 | 46.06 | +0.44 | +0.95% | 547.24K | 14:23:03 | ||
Roper Technologies | 544.55 | 546.22 | 540.57 | +2.66 | +0.49% | 378.02K | 14:20:46 | ||
Ross Stores | 131.38 | 132.35 | 130.86 | -0.95 | -0.72% | 1.10M | 14:25:07 | ||
Royal Caribbean Cruises | 148.19 | 150.90 | 143.29 | +6.27 | +4.42% | 2.26M | 14:25:03 | ||
Rtx Corp | 105.07 | 105.42 | 104.35 | +0.89 | +0.85% | 2.23M | 14:25:12 | ||
S&P Global | 439.35 | 441.57 | 438.66 | -2.53 | -0.57% | 331.51K | 14:24:47 | ||
Salesforce Inc | 286.74 | 287.72 | 285.11 | +1.13 | +0.40% | 1.07M | 14:24:46 | ||
SBA Communications | 199.94 | 200.20 | 196.20 | +0.56 | +0.28% | 498.00K | 14:24:40 | ||
Schlumberger | 47.99 | 48.66 | 47.88 | -0.60 | -1.23% | 3.69M | 14:25:08 | ||
Seagate | 96.59 | 96.80 | 95.17 | +1.32 | +1.38% | 834.06K | 14:24:57 | ||
Sempra Energy | 78.32 | 78.60 | 77.99 | +0.15 | +0.20% | 656.69K | 14:25:03 | ||
ServiceNow Inc | 770.84 | 772.90 | 762.23 | +5.78 | +0.76% | 399.24K | 14:23:37 | ||
Sherwin-Williams | 310.12 | 312.40 | 308.94 | -2.28 | -0.73% | 570.66K | 14:25:07 | ||
Simon Property | 146.99 | 148.96 | 146.66 | -1.80 | -1.21% | 315.52K | 14:24:58 | ||
Skyworks | 93.77 | 94.62 | 93.02 | +0.83 | +0.89% | 551.26K | 14:24:38 | ||
Snap-On | 279.69 | 279.87 | 277.69 | +0.71 | +0.26% | 86.13K | 14:23:50 | ||
Southern | 79.33 | 79.69 | 78.97 | -0.21 | -0.26% | 1.15M | 14:25:14 | ||
Southwest Airlines | 28.01 | 28.12 | 27.66 | +0.15 | +0.54% | 3.33M | 14:24:56 | ||
Stanley Black Decker | 89.97 | 90.39 | 89.45 | -0.14 | -0.16% | 341.13K | 14:24:59 | ||
Starbucks | 77.51 | 78.32 | 76.71 | -0.34 | -0.44% | 7.02M | 14:25:08 | ||
State Street | 77.33 | 78.19 | 77.28 | -0.69 | -0.88% | 627.52K | 14:25:04 | ||
Steel Dynamics | 133.78 | 134.69 | 131.18 | -0.15 | -0.11% | 698.67K | 14:24:51 | ||
STERIS | 231.74 | 232.13 | 230.09 | -0.95 | -0.41% | 250.19K | 14:19:32 | ||
Stryker | 330.09 | 335.23 | 329.82 | -4.59 | -1.37% | 424.89K | 14:24:24 | ||
Super Micro Computer | 892.69 | 925.25 | 870.05 | +4.80 | +0.54% | 4.47M | 14:25:10 | ||
Synchrony Financial | 44.09 | 44.46 | 43.90 | +0.14 | +0.33% | 1.38M | 14:24:10 | ||
Synopsys | 570.88 | 573.46 | 565.18 | +4.15 | +0.73% | 237.61K | 14:20:14 | ||
Sysco | 75.19 | 75.94 | 75.09 | -0.72 | -0.95% | 868.08K | 14:23:10 | ||
T Rowe | 116.76 | 117.58 | 116.23 | +0.01 | +0.00% | 425.50K | 14:25:15 | ||
T-Mobile US | 164.08 | 164.17 | 163.15 | +0.08 | +0.05% | 1.18M | 14:25:13 | ||
Take-Two | 150.32 | 150.41 | 146.67 | +2.48 | +1.68% | 1.08M | 14:25:05 | ||
Tapestry | 42.20 | 42.74 | 42.14 | -0.12 | -0.28% | 943.12K | 14:25:05 | ||
Targa Resources | 117.27 | 118.12 | 116.73 | -0.40 | -0.34% | 388.40K | 14:24:30 | ||
Target | 156.77 | 160.80 | 156.25 | -3.36 | -2.10% | 2.67M | 14:24:44 | ||
TE Connectivity | 151.65 | 151.92 | 150.20 | +0.64 | +0.42% | 327.31K | 14:24:52 | ||
Teledyne Technologies | 408.83 | 410.85 | 405.74 | +2.40 | +0.59% | 85.59K | 14:21:07 | ||
Teleflex | 215.06 | 216.93 | 213.85 | -2.58 | -1.18% | 112.39K | 14:23:05 | ||
Teradyne | 138.60 | 140.22 | 134.69 | +6.69 | +5.07% | 1.60M | 14:24:54 | ||
Tesla | 173.97 | 177.75 | 173.52 | -3.49 | -1.97% | 50.50M | 14:25:10 | ||
Texas Instruments | 198.21 | 199.10 | 194.50 | +3.19 | +1.63% | 2.82M | 14:24:56 | ||
Textron | 88.60 | 89.34 | 88.42 | -0.57 | -0.64% | 387.87K | 14:25:06 | ||
The AES | 21.20 | 21.47 | 21.15 | -0.07 | -0.35% | 2.60M | 14:25:00 | ||
Thermo Fisher Scientific | 594.21 | 597.04 | 592.75 | -1.10 | -0.18% | 351.49K | 14:24:03 | ||
TJX | 98.09 | 99.88 | 97.98 | -2.20 | -2.19% | 2.85M | 14:25:08 | ||
Tractor Supply | 282.42 | 287.89 | 281.38 | -3.25 | -1.14% | 581.05K | 14:25:14 | ||
Trane Technologies | 333.14 | 334.25 | 327.67 | +4.50 | +1.37% | 326.48K | 14:23:41 | ||
Transdigm | 1,309.98 | 1,317.01 | 1,299.74 | +18.03 | +1.40% | 94.57K | 14:24:04 | ||
Travelers | 215.90 | 220.17 | 215.67 | -3.81 | -1.73% | 342.31K | 14:24:54 | ||
Trimble | 57.25 | 57.43 | 56.71 | +0.16 | +0.28% | 449.11K | 14:24:35 | ||
Truist Financial Corp | 39.33 | 40.01 | 39.32 | -0.64 | -1.60% | 1.96M | 14:24:44 | ||
Tyler Technologies | 491.96 | 493.21 | 488.31 | +2.82 | +0.58% | 60.58K | 14:18:55 | ||
Tyson Foods | 60.37 | 60.64 | 60.04 | +0.12 | +0.20% | 1.32M | 14:25:06 | ||
U.S. Bancorp | 41.27 | 41.63 | 41.23 | -0.16 | -0.39% | 4.99M | 14:25:06 | ||
Uber Tech | 64.37 | 65.87 | 64.31 | -1.30 | -1.98% | 9.49M | 14:25:05 | ||
UDR | 39.30 | 39.66 | 39.19 | -0.24 | -0.61% | 738.82K | 14:25:12 | ||
Ulta Beauty | 387.40 | 394.74 | 386.01 | -12.16 | -3.04% | 625.01K | 14:24:49 | ||
Union Pacific | 244.05 | 244.93 | 241.84 | -0.92 | -0.38% | 523.02K | 14:24:29 | ||
United Airlines Holdings | 54.95 | 55.27 | 54.64 | -0.02 | -0.04% | 3.45M | 14:24:53 | ||
United Parcel Service | 148.53 | 149.57 | 147.85 | -0.70 | -0.47% | 798.94K | 14:25:01 | ||
United Rentals | 702.83 | 706.81 | 685.95 | +17.03 | +2.48% | 196.24K | 14:25:07 | ||
UnitedHealth | 519.31 | 524.50 | 519.01 | -5.32 | -1.01% | 791.08K | 14:25:03 | ||
Universal Health Services | 180.42 | 181.35 | 178.14 | +2.72 | +1.53% | 319.14K | 14:24:52 | ||
Valero Energy | 163.00 | 166.87 | 162.54 | -3.06 | -1.84% | 1.76M | 14:24:47 | ||
Ventas | 48.88 | 49.02 | 48.54 | -0.03 | -0.06% | 548.85K | 14:24:00 | ||
Veralto | 99.00 | 99.79 | 98.46 | +0.41 | +0.41% | 684.88K | 14:24:51 | ||
VeriSign | 172.05 | 172.21 | 169.79 | +1.30 | +0.76% | 211.51K | 14:20:43 | ||
Verisk | 252.58 | 253.17 | 249.88 | +0.96 | +0.38% | 225.23K | 14:24:06 | ||
Verizon | 40.24 | 40.26 | 40.01 | +0.18 | +0.46% | 3.65M | 14:24:57 | ||
Vertex | 447.21 | 447.78 | 442.99 | +2.00 | +0.45% | 316.44K | 14:24:10 | ||
VF | 12.29 | 12.81 | 12.26 | -0.47 | -3.68% | 3.50M | 14:24:55 | ||
Viatris | 11.14 | 11.21 | 10.98 | +0.16 | +1.41% | 7.58M | 14:25:17 | ||
VICI Properties | 30.21 | 30.36 | 30.13 | -0.17 | -0.54% | 1.00M | 14:23:32 | ||
Visa A | 278.54 | 280.27 | 278.21 | -1.56 | -0.56% | 1.76M | 14:25:04 | ||
Vulcan Materials | 260.44 | 260.69 | 257.62 | +1.34 | +0.52% | 273.98K | 14:24:37 | ||
Walgreens Boots | 17.94 | 18.16 | 17.76 | +0.01 | +0.06% | 3.53M | 14:25:03 | ||
Walmart | 64.03 | 64.76 | 63.87 | -0.62 | -0.97% | 8.41M | 14:25:05 | ||
Walt Disney | 102.71 | 103.67 | 102.53 | -0.54 | -0.52% | 5.12M | 14:25:07 | ||
Warner Bros Discovery | 8.10 | 8.12 | 7.99 | +0.05 | +0.56% | 11.38M | 14:25:03 | ||
Waste Management | 208.63 | 210.23 | 208.56 | -1.80 | -0.86% | 811.48K | 14:24:12 | ||
Waters | 355.42 | 357.14 | 354.28 | -0.53 | -0.15% | 191.72K | 14:21:35 | ||
WEC Energy | 85.03 | 85.86 | 84.94 | -0.47 | -0.55% | 700.86K | 14:24:51 | ||
Wells Fargo&Co | 60.94 | 61.79 | 60.92 | -0.14 | -0.23% | 8.02M | 14:25:12 | ||
Welltower | 101.74 | 102.15 | 101.00 | +0.45 | +0.44% | 477.08K | 14:24:27 | ||
West Pharmaceutical Services | 345.05 | 355.54 | 343.09 | -10.59 | -2.98% | 276.98K | 14:22:33 | ||
Western Digital | 72.99 | 74.24 | 72.37 | +0.89 | +1.23% | 3.02M | 14:25:12 | ||
Westinghouse Air Brake | 169.74 | 170.44 | 167.72 | +1.42 | +0.84% | 406.91K | 14:24:43 | ||
WestRock Co | 52.51 | 52.77 | 52.46 | -0.43 | -0.81% | 463.15K | 14:24:22 | ||
Weyerhaeuser | 30.92 | 31.10 | 30.68 | -0.25 | -0.80% | 2.28M | 14:24:55 | ||
Williams | 41.33 | 41.53 | 41.24 | +0.06 | +0.13% | 2.35M | 14:24:44 | ||
Willis Towers Watson | 254.10 | 257.63 | 253.70 | -3.31 | -1.28% | 113.59K | 14:24:42 | ||
WR Berkley | 78.56 | 79.59 | 78.50 | -0.75 | -0.95% | 246.07K | 14:22:31 | ||
WW Grainger | 952.78 | 954.71 | 946.18 | +7.12 | +0.75% | 66.77K | 14:05:11 | ||
Wynn Resorts | 97.26 | 98.13 | 97.01 | +0.47 | +0.49% | 606.49K | 14:25:12 | ||
Xcel Energy | 55.95 | 55.96 | 55.36 | +0.43 | +0.77% | 1.11M | 14:24:44 | ||
Xylem | 145.18 | 145.77 | 143.39 | +1.86 | +1.30% | 488.10K | 14:24:05 | ||
Yum! Brands | 139.59 | 141.65 | 139.54 | -2.07 | -1.46% | 468.71K | 14:24:49 | ||
Zebra | 319.42 | 319.88 | 316.24 | +1.53 | +0.48% | 185.65K | 14:24:51 | ||
Zimmer Biomet | 119.24 | 120.14 | 119.06 | -0.94 | -0.78% | 372.04K | 14:22:46 | ||
Zoetis Inc | 173.53 | 174.71 | 172.19 | -0.54 | -0.31% | 1.46M | 14:25:05 |
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