Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 98.70 | 100.10 | 97.83 | -0.97 | -0.97% | 4.27M | 16:00:03 | ||
Abbott Labs | 101.96 | 103.86 | 101.56 | -1.99 | -1.91% | 4.56M | 16:00:03 | ||
AbbVie | 155.37 | 157.12 | 153.95 | -1.69 | -1.08% | 5.03M | 16:00:03 | ||
Accenture | 297.71 | 300.98 | 295.82 | -3.28 | -1.09% | 3.27M | 16:00:03 | ||
Adobe | 478.43 | 478.67 | 469.60 | +3.00 | +0.63% | 2.48M | 16:00:59 | ||
ADP | 243.30 | 248.46 | 241.91 | -5.60 | -2.25% | 1.48M | 16:00:59 | ||
Aflac | 87.28 | 87.50 | 86.92 | -0.41 | -0.47% | 2.05M | 16:00:03 | ||
Agilent Technologies | 148.16 | 151.19 | 147.70 | -2.50 | -1.66% | 1.20M | 16:00:03 | ||
AIG | 77.37 | 77.88 | 76.77 | -0.66 | -0.85% | 3.53M | 16:00:03 | ||
Air Products | 264.73 | 265.34 | 263.08 | +0.12 | +0.05% | 1.17M | 16:00:03 | ||
Airbnb | 147.01 | 147.87 | 145.11 | +2.54 | +1.76% | 5.73M | 16:00:59 | ||
Akamai | 92.59 | 94.15 | 92.49 | -1.55 | -1.65% | 1.50M | 16:00:59 | ||
Albemarle | 127.78 | 129.50 | 125.89 | +0.19 | +0.15% | 2.05M | 16:00:03 | ||
Alexandria RE | 116.98 | 120.00 | 116.87 | -1.41 | -1.20% | 745.55K | 16:00:03 | ||
Align | 253.77 | 257.07 | 251.72 | -1.85 | -0.72% | 723.89K | 16:00:59 | ||
Allegion PLC | 120.40 | 122.87 | 119.80 | -2.20 | -1.79% | 470.63K | 16:00:03 | ||
Alliant Energy | 49.87 | 50.53 | 49.78 | -0.08 | -0.16% | 1.41M | 16:00:59 | ||
Allstate | 164.68 | 165.24 | 162.84 | -0.16 | -0.10% | 1.42M | 16:00:03 | ||
Alphabet A | 176.40 | 177.27 | 174.38 | +1.41 | +0.81% | 20.51M | 16:00:59 | ||
Alphabet C | 178.02 | 178.51 | 175.68 | +1.69 | +0.96% | 15.64M | 16:00:59 | ||
Altria | 45.49 | 45.63 | 45.21 | 0.00 | 0.00% | 7.37M | 16:00:03 | ||
Amazon.com | 182.15 | 182.23 | 179.49 | +1.40 | +0.77% | 29.85M | 16:00:59 | ||
Amcor PLC | 9.84 | 9.94 | 9.82 | -0.10 | -1.01% | 6.23M | 16:00:03 | ||
AMD | 171.61 | 174.55 | 164.96 | +5.25 | +3.16% | 66.14M | 16:00:59 | ||
Ameren | 71.22 | 71.93 | 71.06 | -0.12 | -0.17% | 1.44M | 16:00:03 | ||
American Airlines | 13.44 | 13.91 | 13.42 | -0.40 | -2.89% | 28.69M | 16:00:59 | ||
American Electric Power | 88.62 | 89.51 | 88.33 | -0.35 | -0.39% | 2.65M | 16:00:59 | ||
American Express | 237.26 | 238.47 | 235.88 | -0.92 | -0.39% | 2.26M | 16:00:03 | ||
American Tower | 185.01 | 187.71 | 184.88 | -0.92 | -0.49% | 1.65M | 16:00:03 | ||
American Water Works | 126.26 | 128.88 | 126.02 | -1.97 | -1.54% | 890.75K | 16:00:03 | ||
Ameriprise Financial | 434.93 | 442.79 | 434.58 | -6.04 | -1.37% | 351.74K | 16:00:03 | ||
Ametek | 168.31 | 174.18 | 168.21 | -5.35 | -3.08% | 1.16M | 16:00:03 | ||
Amgen | 300.19 | 303.51 | 298.31 | -5.65 | -1.85% | 2.63M | 16:00:59 | ||
Amphenol | 134.03 | 138.58 | 133.56 | -2.21 | -1.62% | 4.60M | 16:00:03 | ||
Analog Devices | 233.44 | 234.29 | 230.44 | +0.93 | +0.40% | 2.67M | 16:00:59 | ||
ANSYS | 328.08 | 329.83 | 326.08 | -3.03 | -0.92% | 466.63K | 16:00:59 | ||
AO Smith | 82.53 | 84.82 | 82.44 | -2.25 | -2.65% | 847.93K | 16:00:03 | ||
Aon | 279.24 | 281.26 | 277.75 | -1.51 | -0.54% | 1.07M | 16:00:03 | ||
APA Corp | 29.83 | 30.03 | 29.55 | +0.47 | +1.60% | 4.69M | 16:00:59 | ||
Apple | 189.99 | 192.99 | 189.10 | +0.01 | +0.01% | 52.14M | 16:00:59 | ||
Applied Materials | 221.32 | 223.22 | 219.91 | +0.43 | +0.19% | 5.00M | 16:00:59 | ||
Aptiv | 83.13 | 84.18 | 82.31 | +0.58 | +0.70% | 1.88M | 16:00:03 | ||
Arch Capital | 102.25 | 103.08 | 102.06 | -1.11 | -1.07% | 1.72M | 16:00:59 | ||
Archer-Daniels-Midland | 60.88 | 61.16 | 60.30 | +0.40 | +0.65% | 2.82M | 16:00:03 | ||
Arista Networks | 307.50 | 312.81 | 305.61 | +0.95 | +0.31% | 1.74M | 16:00:03 | ||
Arthur J Gallagher | 248.34 | 250.85 | 247.69 | -3.72 | -1.48% | 570.14K | 16:00:03 | ||
Assurant | 168.57 | 168.91 | 167.83 | -0.42 | -0.25% | 383.87K | 16:00:03 | ||
AT&T | 17.27 | 17.52 | 17.20 | -0.22 | -1.29% | 23.54M | 16:00:03 | ||
Atmos Energy | 112.09 | 113.67 | 111.99 | -0.52 | -0.46% | 1.00M | 16:00:03 | ||
Autodesk | 210.45 | 213.63 | 209.75 | -4.44 | -2.07% | 1.85M | 16:00:59 | ||
AutoZone | 2,802.26 | 2,802.26 | 2,776.72 | +9.36 | +0.34% | 123.02K | 16:00:03 | ||
AvalonBay | 192.25 | 196.94 | 192.13 | -3.09 | -1.58% | 489.46K | 16:00:03 | ||
Avery Dennison | 224.94 | 227.15 | 224.68 | -2.11 | -0.93% | 333.54K | 16:00:03 | ||
Axon Enterprise | 288.20 | 288.20 | 284.23 | +2.57 | +0.90% | 521.99K | 16:00:59 | ||
Baker Hughes | 32.41 | 32.69 | 32.21 | +0.04 | +0.12% | 4.98M | 16:00:59 | ||
Ball | 67.45 | 68.90 | 67.20 | -1.43 | -2.08% | 1.76M | 16:00:03 | ||
Bank of America | 39.33 | 39.74 | 39.11 | -0.37 | -0.93% | 25.40M | 16:00:03 | ||
Bank of NY Mellon | 58.25 | 59.15 | 58.14 | -0.84 | -1.42% | 2.17M | 16:00:03 | ||
Bath & Body Works | 48.56 | 48.88 | 48.06 | +0.28 | +0.58% | 1.50M | 16:00:03 | ||
Baxter | 33.85 | 34.08 | 33.52 | -0.04 | -0.13% | 3.41M | 16:00:03 | ||
Becton Dickinson | 226.85 | 228.39 | 225.62 | -1.94 | -0.85% | 1.43M | 16:00:03 | ||
Berkshire Hathaway B | 404.22 | 408.24 | 401.87 | -3.19 | -0.78% | 2.34M | 16:00:03 | ||
Best Buy | 72.56 | 73.42 | 71.70 | +1.06 | +1.48% | 3.32M | 16:00:03 | ||
Bio-Rad Labs | 286.22 | 289.56 | 284.61 | -0.99 | -0.34% | 258.89K | 16:00:03 | ||
Bio-Techne | 79.39 | 80.93 | 79.04 | -1.40 | -1.73% | 794.92K | 16:00:59 | ||
Biogen | 218.73 | 218.92 | 215.17 | +0.92 | +0.42% | 633.03K | 16:00:59 | ||
BlackRock | 771.18 | 783.64 | 765.48 | -10.72 | -1.37% | 564.12K | 16:00:03 | ||
Blackstone | 121.23 | 124.14 | 120.55 | -2.41 | -1.95% | 2.50M | 16:00:03 | ||
Boeing | 175.12 | 178.49 | 173.38 | +0.60 | +0.34% | 5.20M | 16:00:03 | ||
Booking | 3,790.12 | 3,815.00 | 3,764.70 | -5.23 | -0.14% | 170.61K | 16:00:59 | ||
BorgWarner | 35.92 | 35.95 | 35.47 | +0.23 | +0.64% | 2.21M | 16:00:03 | ||
Boston Properties | 58.09 | 60.41 | 58.08 | -1.22 | -2.06% | 1.11M | 16:00:03 | ||
Boston Scientific | 75.15 | 75.76 | 74.87 | -0.48 | -0.63% | 4.00M | 16:00:03 | ||
Bristol-Myers Squibb | 40.50 | 41.33 | 40.38 | -0.74 | -1.79% | 14.11M | 16:00:03 | ||
Broadcom | 1,412.45 | 1,417.18 | 1,393.00 | +4.61 | +0.33% | 2.29M | 16:00:59 | ||
Broadridge | 196.30 | 199.65 | 195.22 | -4.24 | -2.11% | 704.93K | 16:00:03 | ||
Brown Forman | 44.90 | 45.63 | 44.62 | -0.86 | -1.88% | 2.38M | 16:00:03 | ||
Brown&Brown | 87.57 | 88.86 | 87.46 | -1.79 | -2.00% | 1.02M | 16:00:03 | ||
Builders FirstSource | 162.74 | 172.16 | 161.63 | -8.36 | -4.89% | 1.94M | 16:00:03 | ||
Bunge | 106.45 | 106.55 | 103.52 | +2.68 | +2.59% | 1.57M | 16:00:03 | ||
Cadence Design | 296.21 | 297.91 | 293.07 | +1.93 | +0.66% | 1.48M | 16:00:59 | ||
Caesars | 33.26 | 34.15 | 32.87 | -0.37 | -1.10% | 3.42M | 16:00:59 | ||
Camden Property | 101.54 | 104.29 | 101.39 | -2.06 | -1.99% | 738.11K | 16:00:03 | ||
Campbell Soup | 44.23 | 45.16 | 44.18 | -1.12 | -2.46% | 2.54M | 16:00:03 | ||
Capital One Financial | 136.57 | 138.09 | 136.23 | -1.05 | -0.76% | 1.35M | 16:00:03 | ||
Cardinal Health | 94.77 | 95.86 | 94.21 | -1.62 | -1.68% | 1.69M | 16:00:03 | ||
CarMax | 69.17 | 70.42 | 68.94 | -0.71 | -1.02% | 1.25M | 16:00:03 | ||
Carnival Corp | 15.65 | 15.70 | 15.18 | +0.52 | +3.44% | 26.11M | 16:00:03 | ||
Carrier Global | 64.69 | 66.00 | 64.31 | -0.96 | -1.47% | 2.92M | 16:00:03 | ||
Catalent Inc | 53.98 | 54.97 | 53.98 | -0.84 | -1.53% | 1.07M | 16:00:03 | ||
Caterpillar | 346.57 | 349.60 | 344.40 | -2.33 | -0.67% | 2.21M | 16:00:03 | ||
Cboe Global | 178.66 | 183.22 | 178.53 | -3.92 | -2.15% | 577.14K | 16:00:03 | ||
CBRE A | 86.76 | 88.22 | 86.58 | -0.74 | -0.85% | 1.29M | 16:00:03 | ||
CDW Corp | 225.20 | 230.51 | 224.58 | -5.86 | -2.54% | 840.17K | 16:00:59 | ||
Celanese | 151.25 | 153.71 | 150.77 | -1.62 | -1.06% | 688.98K | 16:00:03 | ||
Cencora Inc | 216.19 | 217.56 | 215.11 | -2.70 | -1.23% | 1.33M | 16:00:03 | ||
Centene | 72.72 | 74.57 | 72.30 | -1.91 | -2.56% | 3.43M | 16:00:03 | ||
CenterPoint Energy | 29.54 | 29.86 | 29.48 | +0.03 | +0.10% | 4.34M | 16:00:03 | ||
CF Industries | 78.74 | 79.27 | 77.64 | +1.23 | +1.59% | 1.79M | 16:00:03 | ||
CH Robinson | 86.03 | 86.74 | 85.07 | -0.69 | -0.80% | 2.04M | 16:00:59 | ||
Charles River Laboratories | 214.62 | 218.59 | 212.32 | -2.59 | -1.19% | 529.59K | 16:00:03 | ||
Charles Schwab | 70.79 | 72.13 | 70.56 | -1.48 | -2.05% | 7.34M | 16:00:03 | ||
Charter Communications | 271.42 | 272.74 | 269.08 | -0.04 | -0.01% | 773.86K | 16:00:59 | ||
Chevron | 159.03 | 159.42 | 157.95 | +1.28 | +0.81% | 6.57M | 16:00:03 | ||
Chipotle Mexican Grill | 3,150.41 | 3,163.00 | 3,130.00 | -1.22 | -0.04% | 185.14K | 16:00:03 | ||
Chubb | 262.63 | 265.02 | 262.39 | -2.13 | -0.80% | 1.24M | 16:00:03 | ||
Church&Dwight | 104.16 | 106.06 | 103.91 | -2.31 | -2.17% | 1.58M | 16:00:03 | ||
Cigna | 333.10 | 335.65 | 331.72 | +0.49 | +0.15% | 1.32M | 16:00:03 | ||
Cincinnati Financial | 115.74 | 117.22 | 115.54 | -1.94 | -1.65% | 574.50K | 16:00:59 | ||
Cintas | 670.33 | 681.83 | 667.09 | -12.48 | -1.83% | 451.77K | 16:00:59 | ||
Cisco | 46.28 | 46.88 | 45.98 | -0.14 | -0.30% | 18.17M | 16:00:59 | ||
Citigroup | 62.46 | 63.57 | 62.35 | -1.12 | -1.76% | 7.77M | 16:00:03 | ||
Citizens Financial Group Inc | 34.67 | 35.55 | 34.48 | -0.68 | -1.92% | 3.85M | 16:00:03 | ||
Clorox | 128.88 | 131.49 | 128.56 | -2.65 | -2.01% | 1.23M | 16:00:03 | ||
CME Group | 208.50 | 213.75 | 207.46 | -6.42 | -2.99% | 2.66M | 16:00:59 | ||
CMS Energy | 61.23 | 61.97 | 61.10 | -0.20 | -0.33% | 1.70M | 16:00:03 | ||
Coca-Cola | 61.83 | 62.13 | 61.40 | -0.17 | -0.27% | 11.97M | 16:00:03 | ||
Cognizant A | 66.86 | 68.23 | 66.54 | -1.46 | -2.14% | 2.79M | 16:00:59 | ||
Colgate-Palmolive | 91.95 | 93.59 | 91.73 | -1.35 | -1.45% | 4.12M | 16:00:03 | ||
Comcast | 38.54 | 38.81 | 38.16 | 0.00 | 0.00% | 16.94M | 16:00:59 | ||
Comerica | 50.48 | 51.37 | 50.16 | -0.29 | -0.57% | 1.21M | 16:00:03 | ||
Conagra Brands | 29.74 | 30.44 | 29.71 | -0.54 | -1.78% | 2.69M | 16:00:03 | ||
ConocoPhillips | 118.97 | 119.23 | 117.73 | +1.72 | +1.47% | 3.61M | 16:00:03 | ||
Consolidated Edison | 93.20 | 95.32 | 93.14 | -1.23 | -1.30% | 1.99M | 16:00:03 | ||
Constellation Brands A | 245.46 | 248.49 | 244.69 | -3.05 | -1.23% | 1.09M | 16:00:03 | ||
Constellation Energy | 231.27 | 234.78 | 221.89 | +0.64 | +0.28% | 2.60M | 16:00:59 | ||
Cooper | 91.68 | 94.60 | 91.17 | -3.21 | -3.38% | 1.68M | 16:00:59 | ||
Copart | 52.73 | 53.90 | 52.66 | -1.29 | -2.39% | 4.16M | 16:00:59 | ||
Corning | 35.85 | 36.23 | 35.74 | -0.43 | -1.17% | 3.56M | 16:00:03 | ||
Corpay | 263.04 | 267.91 | 262.87 | -4.89 | -1.83% | 516.80K | 16:00:03 | ||
Corteva | 55.68 | 55.79 | 55.04 | +0.17 | +0.31% | 2.34M | 16:00:03 | ||
CoStar | 83.26 | 85.78 | 82.70 | -2.67 | -3.11% | 1.96M | 16:00:59 | ||
Costco | 813.17 | 815.29 | 804.72 | +3.44 | +0.42% | 1.81M | 16:00:59 | ||
Coterra Energy | 27.56 | 27.70 | 27.22 | +0.43 | +1.58% | 4.27M | 16:00:03 | ||
Crown Castle | 97.72 | 99.40 | 97.67 | -0.40 | -0.41% | 2.16M | 16:00:03 | ||
CSX | 33.48 | 33.92 | 33.45 | -0.30 | -0.89% | 9.83M | 16:00:59 | ||
Cummins | 278.29 | 284.99 | 277.75 | -6.62 | -2.32% | 700.51K | 16:00:03 | ||
CVS Health Corp | 53.64 | 55.38 | 53.58 | -1.90 | -3.42% | 13.86M | 16:00:03 | ||
Danaher | 258.68 | 263.81 | 257.25 | -4.10 | -1.56% | 2.63M | 16:00:03 | ||
Darden Restaurants | 148.32 | 149.72 | 147.48 | +0.72 | +0.49% | 1.20M | 16:00:03 | ||
DaVita | 143.63 | 144.04 | 137.41 | +5.09 | +3.67% | 1.16M | 16:00:03 | ||
Dayforce | 54.17 | 56.35 | 54.05 | -1.99 | -3.54% | 2.38M | 16:00:03 | ||
Deckers Outdoor | 1,079.59 | 1,079.77 | 1,038.06 | +46.69 | +4.52% | 644.02K | 16:00:03 | ||
Deere&Company | 369.28 | 375.00 | 366.99 | -5.68 | -1.51% | 1.42M | 16:00:03 | ||
Delta Air Lines | 50.29 | 51.76 | 50.20 | -1.55 | -2.99% | 5.86M | 16:00:03 | ||
Dentsply | 27.64 | 27.85 | 27.43 | +0.18 | +0.66% | 2.36M | 16:00:59 | ||
Devon Energy | 48.90 | 48.97 | 48.35 | +0.75 | +1.56% | 4.32M | 16:00:03 | ||
DexCom | 127.38 | 128.04 | 125.26 | +0.01 | +0.01% | 1.80M | 16:00:59 | ||
Diamondback | 197.76 | 198.17 | 195.20 | +4.30 | +2.22% | 1.30M | 16:00:59 | ||
Digital | 143.78 | 144.04 | 142.76 | +1.01 | +0.71% | 1.16M | 16:00:03 | ||
Discover | 121.82 | 123.21 | 121.13 | -1.40 | -1.14% | 1.03M | 16:00:03 | ||
Dollar General | 142.30 | 145.94 | 141.04 | -2.93 | -2.02% | 3.44M | 16:00:03 | ||
Dollar Tree | 113.02 | 116.23 | 112.86 | -2.35 | -2.04% | 2.11M | 16:00:59 | ||
Dominion Energy | 52.89 | 53.31 | 52.58 | +0.10 | +0.19% | 4.34M | 16:00:03 | ||
Domino’s Pizza Inc | 508.85 | 509.45 | 501.26 | +6.69 | +1.33% | 401.07K | 16:00:03 | ||
Dover | 183.46 | 188.70 | 182.37 | -0.72 | -0.39% | 1.27M | 16:00:03 | ||
Dow | 58.04 | 58.36 | 57.76 | +0.28 | +0.48% | 2.37M | 16:00:03 | ||
DR Horton | 142.81 | 145.47 | 141.84 | -1.81 | -1.25% | 1.24M | 16:00:03 | ||
DTE Energy | 113.02 | 114.03 | 112.84 | +0.06 | +0.05% | 848.12K | 16:00:03 | ||
Duke Energy | 101.18 | 102.67 | 101.10 | -0.99 | -0.97% | 2.38M | 16:00:03 | ||
DuPont De Nemours | 82.11 | 82.62 | 80.90 | +0.99 | +1.22% | 5.01M | 16:00:03 | ||
Eastman Chemical | 100.69 | 101.06 | 100.06 | +0.46 | +0.46% | 569.08K | 16:00:03 | ||
Eaton | 337.35 | 342.95 | 335.30 | -3.54 | -1.04% | 1.55M | 16:00:03 | ||
eBay | 52.90 | 55.15 | 52.84 | -1.51 | -2.78% | 7.24M | 16:00:59 | ||
Ecolab | 228.81 | 233.93 | 228.46 | -5.50 | -2.35% | 830.92K | 16:00:03 | ||
Edison | 74.14 | 75.13 | 74.08 | -0.43 | -0.58% | 1.21M | 16:00:03 | ||
Edwards Lifesciences | 87.04 | 88.20 | 86.57 | -0.94 | -1.07% | 1.73M | 16:00:03 | ||
Electronic Arts | 132.05 | 134.03 | 130.59 | -3.01 | -2.23% | 4.17M | 16:00:59 | ||
Elevance Health | 519.01 | 520.86 | 513.93 | -2.40 | -0.46% | 1.41M | 16:00:03 | ||
Eli Lilly | 807.85 | 809.84 | 788.25 | +0.42 | +0.05% | 2.24M | 16:00:03 | ||
Emerson | 112.05 | 114.33 | 111.77 | -1.37 | -1.21% | 2.17M | 16:00:03 | ||
Enphase | 129.38 | 131.13 | 127.26 | +4.20 | +3.36% | 4.68M | 16:00:59 | ||
Entergy | 107.54 | 109.80 | 107.47 | -1.60 | -1.47% | 1.84M | 16:00:03 | ||
EOG Resources | 125.85 | 126.09 | 123.66 | +2.58 | +2.09% | 3.65M | 16:00:03 | ||
EPAM Systems | 177.26 | 180.55 | 176.13 | -2.85 | -1.58% | 812.54K | 16:00:03 | ||
EQT | 41.24 | 41.69 | 40.34 | +1.09 | +2.71% | 5.85M | 16:00:03 | ||
Equifax | 236.63 | 239.80 | 235.56 | -3.39 | -1.41% | 743.78K | 16:00:03 | ||
Equinix | 768.71 | 775.86 | 764.63 | +2.59 | +0.34% | 468.79K | 16:00:59 | ||
Equity Residential | 64.66 | 66.05 | 64.54 | -1.04 | -1.58% | 1.56M | 16:00:03 | ||
Essex Property | 255.25 | 261.57 | 255.00 | -4.15 | -1.60% | 277.57K | 16:00:03 | ||
Estee Lauder | 126.06 | 127.05 | 124.75 | 0.00 | 0.00% | 2.59M | 16:00:03 | ||
Etsy Inc | 61.07 | 61.23 | 59.87 | +0.45 | +0.74% | 2.79M | 16:00:59 | ||
Everest | 388.42 | 392.02 | 388.26 | -3.36 | -0.86% | 190.97K | 16:00:03 | ||
Evergy | 53.26 | 53.76 | 53.09 | -0.17 | -0.32% | 1.31M | 16:00:59 | ||
Eversource Energy | 56.81 | 58.38 | 56.76 | -0.72 | -1.25% | 1.45M | 16:00:03 | ||
Exelon | 36.78 | 37.17 | 36.62 | +0.09 | +0.25% | 5.24M | 16:00:59 | ||
Expedia | 110.11 | 110.97 | 109.30 | -0.20 | -0.18% | 2.28M | 16:00:59 | ||
Expeditors Washington | 119.19 | 120.86 | 118.18 | +1.23 | +1.04% | 1.76M | 16:00:03 | ||
Extra Space Storage | 142.40 | 144.91 | 142.32 | -0.18 | -0.13% | 791.14K | 16:00:03 | ||
Exxon Mobil | 114.88 | 115.11 | 113.07 | +1.46 | +1.29% | 13.27M | 16:00:03 | ||
F5 Networks | 168.34 | 170.00 | 167.34 | -1.56 | -0.92% | 497.02K | 16:00:59 | ||
FactSet Research | 426.98 | 433.64 | 424.77 | -9.06 | -2.08% | 239.49K | 16:00:03 | ||
Fair Isaac | 1,385.88 | 1,390.00 | 1,364.34 | +1.24 | +0.09% | 153.56K | 16:00:03 | ||
Fastenal | 64.76 | 65.92 | 64.61 | -1.26 | -1.91% | 2.76M | 16:00:59 | ||
Federal Realty | 97.97 | 99.24 | 97.85 | -0.09 | -0.09% | 641.03K | 16:00:03 | ||
FedEx | 248.02 | 249.43 | 246.71 | +0.43 | +0.17% | 1.20M | 16:00:03 | ||
Fidelity National Info | 75.14 | 77.78 | 74.00 | -2.65 | -3.41% | 4.55M | 16:00:03 | ||
Fifth Third | 36.68 | 37.57 | 36.59 | -0.57 | -1.53% | 2.96M | 16:00:59 | ||
First Solar | 280.16 | 283.63 | 271.50 | +3.42 | +1.24% | 4.59M | 16:00:59 | ||
FirstEnergy | 38.78 | 39.22 | 38.74 | -0.19 | -0.49% | 2.19M | 16:00:03 | ||
Fiserv | 148.41 | 150.76 | 147.57 | -1.93 | -1.28% | 2.12M | 16:00:03 | ||
FMC | 62.88 | 62.99 | 61.27 | +1.12 | +1.81% | 1.55M | 16:00:03 | ||
Ford Motor | 11.68 | 12.14 | 11.66 | -0.48 | -3.95% | 52.91M | 16:00:03 | ||
Fortinet | 59.45 | 61.08 | 59.28 | -1.90 | -3.10% | 4.87M | 16:00:59 | ||
Fortive | 74.58 | 75.85 | 74.37 | -1.31 | -1.73% | 1.14M | 16:00:03 | ||
Fox Corp A | 33.50 | 33.86 | 33.34 | -0.11 | -0.33% | 2.55M | 16:00:59 | ||
Fox Corp B | 31.09 | 31.35 | 30.92 | -0.04 | -0.13% | 1.58M | 16:00:59 | ||
Franklin Resources | 23.08 | 23.46 | 23.01 | -0.25 | -1.07% | 2.26M | 16:00:03 | ||
Freeport-McMoran | 53.62 | 53.89 | 52.28 | +2.09 | +4.06% | 12.61M | 16:00:03 | ||
Garmin | 162.31 | 163.34 | 161.86 | -1.50 | -0.92% | 653.23K | 16:00:03 | ||
Gartner | 434.33 | 441.23 | 432.33 | -4.71 | -1.07% | 329.86K | 16:00:03 | ||
GE HealthCare | 78.75 | 79.72 | 78.50 | -1.10 | -1.38% | 1.85M | 16:00:59 | ||
Gen Digital | 24.81 | 25.01 | 24.62 | -0.08 | -0.32% | 4.88M | 16:00:59 | ||
Generac | 151.35 | 151.47 | 147.50 | +2.69 | +1.81% | 1.03M | 16:00:03 | ||
General Dynamics | 297.40 | 299.75 | 297.07 | -2.22 | -0.74% | 778.75K | 16:00:03 | ||
General Electric | 168.53 | 168.65 | 165.31 | +1.20 | +0.72% | 5.59M | 16:00:03 | ||
General Mills | 66.68 | 67.99 | 66.13 | -1.62 | -2.37% | 6.20M | 16:00:03 | ||
General Motors | 43.09 | 43.76 | 42.80 | -1.01 | -2.30% | 13.17M | 16:00:03 | ||
Genuine Parts | 141.78 | 145.19 | 141.62 | -3.44 | -2.37% | 678.01K | 16:00:03 | ||
Gilead | 63.94 | 65.55 | 63.74 | -1.74 | -2.65% | 5.57M | 16:00:59 | ||
Global Payments | 101.46 | 103.13 | 101.18 | -1.30 | -1.27% | 2.17M | 16:00:03 | ||
Globe Life | 83.93 | 84.35 | 80.61 | +2.19 | +2.68% | 1.48M | 16:00:03 | ||
Goldman Sachs | 459.76 | 463.69 | 458.91 | -1.42 | -0.31% | 1.92M | 16:00:03 | ||
Halliburton | 36.52 | 37.06 | 36.22 | +0.41 | +1.12% | 4.76M | 16:00:03 | ||
Hartford | 100.33 | 101.47 | 100.26 | -0.95 | -0.94% | 1.50M | 16:00:03 | ||
Hasbro | 61.75 | 61.77 | 60.07 | +1.09 | +1.80% | 1.56M | 16:00:59 | ||
HCA | 318.72 | 318.74 | 315.68 | +0.02 | +0.01% | 810.42K | 16:00:03 | ||
Healthpeak Properties | 18.91 | 19.38 | 18.91 | -0.18 | -0.97% | 3.04M | 16:00:03 | ||
Henry Schein | 71.15 | 71.64 | 70.69 | -0.57 | -0.79% | 1.00M | 16:00:59 | ||
Hershey Co | 197.67 | 198.37 | 195.41 | +0.67 | +0.34% | 2.20M | 16:00:03 | ||
Hess | 152.07 | 153.00 | 149.91 | +0.68 | +0.45% | 3.92M | 16:00:03 | ||
Hewlett Packard | 18.43 | 18.78 | 18.22 | +0.02 | +0.11% | 17.62M | 16:00:03 | ||
Hilton Worldwide | 200.03 | 203.83 | 199.38 | -3.21 | -1.58% | 1.10M | 16:00:03 | ||
Hologic | 73.36 | 73.86 | 72.88 | -0.44 | -0.60% | 1.22M | 16:00:59 | ||
Home Depot | 328.71 | 330.95 | 324.48 | +3.61 | +1.11% | 3.61M | 16:00:03 | ||
Honeywell | 199.18 | 200.82 | 198.10 | -0.51 | -0.26% | 2.42M | 16:00:59 | ||
Hormel Foods | 34.70 | 34.97 | 34.33 | -0.41 | -1.15% | 2.51M | 16:00:03 | ||
Host Hotels Resorts | 18.17 | 18.39 | 18.00 | -0.13 | -0.71% | 4.41M | 16:00:59 | ||
Howmet | 85.30 | 85.52 | 84.07 | +0.58 | +0.68% | 2.46M | 16:00:03 | ||
HP Inc | 33.15 | 33.45 | 32.85 | +0.40 | +1.22% | 7.90M | 16:00:03 | ||
Hubbell | 397.59 | 415.76 | 396.61 | -15.41 | -3.73% | 537.08K | 16:00:03 | ||
Humana | 349.10 | 350.55 | 346.35 | -0.20 | -0.06% | 1.51M | 16:00:03 | ||
Huntington Bancshares | 13.66 | 14.10 | 13.59 | -0.08 | -0.58% | 10.96M | 16:00:59 | ||
Huntington Ingalls Industries | 252.83 | 257.84 | 251.93 | -3.37 | -1.32% | 251.35K | 16:00:03 | ||
IBM | 169.71 | 171.09 | 168.65 | -1.18 | -0.69% | 2.50M | 16:00:03 | ||
ICE | 133.67 | 136.62 | 133.60 | -2.67 | -1.96% | 1.75M | 16:00:03 | ||
IDEX | 211.38 | 215.44 | 210.81 | -3.77 | -1.75% | 425.80K | 16:00:03 | ||
IDEXX Labs | 505.40 | 514.24 | 501.81 | -11.10 | -2.15% | 499.23K | 16:00:59 | ||
IFF | 95.14 | 96.72 | 94.91 | -1.00 | -1.05% | 1.46M | 16:00:03 | ||
Illinois Tool Works | 237.44 | 241.14 | 236.84 | -2.63 | -1.10% | 1.12M | 16:00:03 | ||
Illumina | 105.03 | 106.98 | 103.50 | -1.45 | -1.36% | 1.48M | 16:00:59 | ||
Incyte | 57.25 | 57.50 | 56.62 | -0.06 | -0.10% | 2.28M | 16:00:59 | ||
Ingersoll Rand | 93.54 | 95.67 | 93.09 | -1.96 | -2.05% | 5.05M | 16:00:03 | ||
Insulet | 177.82 | 181.68 | 177.48 | -2.25 | -1.25% | 421.46K | 16:00:59 | ||
Intel | 31.06 | 31.37 | 30.66 | +0.34 | +1.11% | 36.63M | 16:00:59 | ||
International Paper | 45.15 | 45.64 | 45.00 | -0.31 | -0.68% | 6.62M | 16:00:03 | ||
Intuit | 600.02 | 605.10 | 592.14 | -6.97 | -1.15% | 2.61M | 16:00:59 | ||
Intuitive Surgical | 401.03 | 405.99 | 398.29 | -3.82 | -0.94% | 963.95K | 16:00:59 | ||
Invesco | 15.46 | 15.70 | 15.35 | -0.17 | -1.12% | 2.30M | 16:00:03 | ||
Invitation Homes | 34.07 | 34.77 | 34.03 | -0.41 | -1.19% | 1.94M | 16:00:03 | ||
IPG | 31.18 | 31.92 | 31.12 | -0.52 | -1.64% | 2.51M | 16:00:03 | ||
IQVIA Holdings | 226.75 | 230.41 | 224.88 | -2.85 | -1.24% | 1.09M | 16:00:03 | ||
Iron Mountain | 79.51 | 81.07 | 79.42 | -0.72 | -0.90% | 985.21K | 16:00:03 | ||
J&J | 144.40 | 146.83 | 144.15 | -2.57 | -1.75% | 10.15M | 16:00:03 | ||
Jabil Circuit | 118.81 | 120.29 | 117.49 | -0.79 | -0.66% | 912.25K | 16:00:03 | ||
Jack Henry&Associates | 162.57 | 167.92 | 161.87 | -6.04 | -3.58% | 630.41K | 16:00:59 | ||
Jacobs Engineering | 137.46 | 140.88 | 137.35 | -3.04 | -2.16% | 646.97K | 16:00:03 | ||
JB Hunt | 158.39 | 158.51 | 156.07 | +0.77 | +0.49% | 601.95K | 16:00:59 | ||
JM Smucker | 108.53 | 110.35 | 108.11 | -1.24 | -1.13% | 927.24K | 16:00:03 | ||
Johnson Controls | 72.68 | 73.92 | 72.34 | -1.22 | -1.65% | 5.20M | 16:00:03 | ||
JPMorgan | 199.50 | 200.41 | 198.67 | -1.21 | -0.60% | 6.27M | 16:00:03 | ||
Juniper | 34.42 | 34.78 | 34.42 | -0.26 | -0.76% | 1.24M | 16:00:03 | ||
Kellanova | 59.50 | 61.05 | 59.47 | -1.54 | -2.52% | 2.95M | 16:00:03 | ||
Kenvue | 19.25 | 19.41 | 19.10 | -0.10 | -0.52% | 15.55M | 16:00:03 | ||
Keurig Dr Pepper | 33.71 | 34.15 | 33.64 | -0.48 | -1.40% | 8.07M | 16:00:59 | ||
KeyCorp | 14.19 | 14.57 | 14.14 | -0.29 | -2.04% | 9.72M | 16:00:03 | ||
Keysight Technologies | 142.51 | 144.95 | 141.99 | -1.54 | -1.07% | 1.05M | 16:00:03 | ||
Kimberly-Clark | 129.16 | 131.42 | 128.88 | -2.78 | -2.11% | 2.14M | 16:00:03 | ||
Kimco Realty | 18.23 | 18.71 | 18.22 | -0.24 | -1.33% | 2.74M | 16:00:03 | ||
Kinder Morgan | 19.08 | 19.19 | 19.00 | +0.01 | +0.05% | 10.24M | 16:00:03 | ||
KLA Corp | 786.14 | 791.96 | 775.94 | +7.08 | +0.91% | 600.92K | 16:00:59 | ||
Kraft Heinz | 35.05 | 35.78 | 35.01 | -0.80 | -2.23% | 7.36M | 16:00:59 | ||
Kroger | 52.32 | 52.79 | 52.08 | -0.67 | -1.26% | 4.96M | 16:00:03 | ||
L3Harris Technologies | 218.87 | 222.74 | 218.57 | -4.38 | -1.96% | 580.66K | 16:00:03 | ||
Labcorp Holdings | 196.21 | 199.70 | 196.14 | -3.44 | -1.72% | 711.14K | 16:00:03 | ||
Lam Research | 971.26 | 975.72 | 958.80 | +0.69 | +0.07% | 993.22K | 16:00:59 | ||
Lamb Weston Holdings | 88.42 | 89.23 | 88.10 | -0.79 | -0.89% | 1.58M | 16:00:03 | ||
Las Vegas Sands | 44.73 | 45.25 | 44.51 | -0.15 | -0.33% | 4.07M | 16:00:03 | ||
Leidos | 147.60 | 150.50 | 147.17 | -3.55 | -2.35% | 722.05K | 16:00:03 | ||
Lennar | 154.97 | 157.97 | 154.16 | -1.41 | -0.90% | 1.18M | 16:00:03 | ||
Linde PLC | 429.92 | 433.31 | 427.14 | -5.65 | -1.30% | 1.58M | 16:00:59 | ||
Live Nation Entertainment | 94.87 | 96.51 | 94.60 | -1.12 | -1.17% | 2.57M | 16:00:03 | ||
LKQ | 42.98 | 43.66 | 42.78 | +0.06 | +0.14% | 1.58M | 16:00:59 | ||
Lockheed Martin | 458.63 | 465.99 | 457.25 | -8.72 | -1.87% | 1.08M | 16:00:03 | ||
Loews | 74.00 | 75.02 | 73.96 | -0.74 | -1.00% | 655.78K | 16:00:03 | ||
Lowe’s | 215.40 | 216.80 | 213.97 | +0.19 | +0.09% | 2.91M | 16:00:03 | ||
Lululemon Athletica | 295.25 | 304.42 | 293.03 | -7.76 | -2.56% | 2.77M | 16:00:59 | ||
LyondellBasell Industries | 98.76 | 99.96 | 98.38 | +0.22 | +0.22% | 1.46M | 16:00:03 | ||
M&T Bank | 148.83 | 151.38 | 147.92 | -1.83 | -1.21% | 573.34K | 16:00:03 | ||
Marathon Oil | 26.46 | 26.57 | 25.71 | +0.90 | +3.52% | 12.93M | 16:00:03 | ||
Marathon Petroleum | 179.16 | 180.64 | 178.00 | +1.36 | +0.76% | 2.27M | 16:00:03 | ||
MarketAxesss | 206.35 | 215.78 | 205.33 | -10.54 | -4.86% | 448.40K | 16:00:59 | ||
Marriott Int | 234.14 | 237.61 | 232.98 | -2.45 | -1.04% | 993.76K | 16:00:59 | ||
Marsh McLennan | 204.06 | 207.36 | 203.68 | -3.83 | -1.84% | 1.10M | 16:00:03 | ||
Martin Marietta Materials | 570.01 | 581.01 | 566.59 | -9.15 | -1.58% | 293.92K | 16:00:03 | ||
Masco | 67.48 | 69.60 | 67.36 | -1.62 | -2.34% | 1.34M | 16:00:03 | ||
Mastercard | 445.08 | 450.63 | 442.39 | -6.10 | -1.35% | 2.36M | 16:00:03 | ||
Match Group | 29.35 | 30.12 | 29.26 | -0.05 | -0.17% | 4.49M | 16:00:59 | ||
McCormick&Co | 71.32 | 72.15 | 71.00 | -0.89 | -1.23% | 1.50M | 16:00:03 | ||
McDonald’s | 253.55 | 258.81 | 252.65 | -4.56 | -1.77% | 4.25M | 16:00:03 | ||
McKesson | 549.16 | 557.68 | 547.01 | -11.57 | -2.06% | 996.54K | 16:00:03 | ||
Medtronic | 82.00 | 82.74 | 81.87 | -0.29 | -0.35% | 7.21M | 16:00:03 | ||
Merck&Co | 126.11 | 129.08 | 125.75 | -3.38 | -2.61% | 9.49M | 16:00:03 | ||
Meta Platforms | 479.92 | 480.86 | 474.84 | +1.70 | +0.36% | 9.94M | 16:00:59 | ||
MetLife | 70.98 | 72.54 | 70.37 | -1.56 | -2.15% | 2.85M | 16:00:03 | ||
Mettler-Toledo | 1,455.25 | 1,483.82 | 1,445.80 | -24.28 | -1.64% | 125.38K | 16:00:01 | ||
MGM | 38.99 | 40.07 | 38.62 | -0.73 | -1.84% | 3.64M | 16:00:03 | ||
Microchip | 98.82 | 98.99 | 97.10 | +0.59 | +0.60% | 4.62M | 16:00:59 | ||
Micron | 132.67 | 133.30 | 129.27 | +3.18 | +2.46% | 14.11M | 16:00:59 | ||
Microsoft | 430.32 | 430.82 | 426.63 | +0.16 | +0.04% | 15.45M | 16:00:59 | ||
Mid-America Apartment | 130.25 | 134.33 | 130.20 | -2.95 | -2.21% | 511.41K | 16:00:03 | ||
Moderna | 153.20 | 164.73 | 148.50 | -13.41 | -8.05% | 6.61M | 16:00:59 | ||
Mohawk Industries | 115.82 | 116.74 | 114.95 | -0.61 | -0.52% | 542.22K | 16:00:03 | ||
Molina Healthcare | 323.82 | 331.06 | 323.11 | -8.31 | -2.50% | 502.91K | 16:00:03 | ||
Molson Coors Brewing B | 52.97 | 54.12 | 52.93 | -0.53 | -0.99% | 2.45M | 16:00:03 | ||
Mondelez | 67.57 | 68.37 | 67.12 | -0.73 | -1.07% | 6.18M | 16:00:59 | ||
Monolithic | 759.58 | 765.78 | 749.41 | +6.20 | +0.82% | 465.41K | 16:00:59 | ||
Monster Beverage | 51.65 | 52.50 | 51.42 | -1.05 | -1.99% | 10.71M | 16:00:59 | ||
Moody’s | 405.84 | 409.86 | 403.73 | -4.76 | -1.16% | 519.26K | 16:00:03 | ||
Morgan Stanley | 98.68 | 99.46 | 98.40 | -0.29 | -0.29% | 4.87M | 16:00:03 | ||
Mosaic | 31.13 | 31.40 | 30.99 | +0.15 | +0.48% | 3.56M | 16:00:03 | ||
Motorola | 359.54 | 364.43 | 358.51 | -5.06 | -1.39% | 585.99K | 16:00:03 | ||
MSCI | 495.93 | 496.19 | 488.62 | +2.93 | +0.59% | 661.03K | 16:00:03 | ||
Nasdaq Inc | 60.20 | 61.93 | 60.06 | -2.03 | -3.26% | 1.96M | 16:00:59 | ||
NetApp | 118.01 | 118.36 | 115.72 | +2.34 | +2.02% | 3.23M | 16:00:59 | ||
Netflix | 649.00 | 649.75 | 643.03 | +2.25 | +0.35% | 2.44M | 16:00:59 | ||
Newmont Goldcorp | 42.39 | 42.69 | 42.02 | +0.41 | +0.98% | 6.38M | 16:00:03 | ||
News Corp | 27.49 | 27.67 | 27.34 | -0.03 | -0.11% | 565.33K | 16:00:59 | ||
News Corp A | 26.63 | 26.94 | 26.55 | -0.11 | -0.41% | 3.08M | 16:00:59 | ||
NextEra Energy | 77.55 | 78.25 | 76.33 | +0.94 | +1.23% | 10.95M | 16:00:03 | ||
Nike | 91.97 | 92.51 | 91.35 | +0.22 | +0.24% | 9.42M | 16:00:03 | ||
NiSource | 27.91 | 28.27 | 27.88 | -0.13 | -0.46% | 2.80M | 16:00:03 | ||
Nordson | 233.58 | 238.66 | 233.15 | -4.36 | -1.83% | 311.40K | 16:00:59 | ||
Norfolk Southern | 222.79 | 226.63 | 221.92 | -4.07 | -1.79% | 842.42K | 16:00:03 | ||
Northern Trust | 82.08 | 83.46 | 81.41 | -1.23 | -1.48% | 1.14M | 16:00:59 | ||
Northrop Grumman | 455.58 | 464.77 | 455.06 | -10.85 | -2.33% | 830.27K | 16:00:03 | ||
Norwegian Cruise Line | 16.58 | 16.90 | 16.43 | +0.58 | +3.62% | 19.69M | 16:00:03 | ||
NRG | 83.84 | 87.58 | 83.40 | -2.16 | -2.51% | 3.12M | 16:00:03 | ||
Nucor | 168.37 | 171.26 | 167.92 | -2.90 | -1.69% | 1.47M | 16:00:03 | ||
NVIDIA | 1,139.01 | 1,149.39 | 1,098.87 | +74.32 | +6.98% | 60.83M | 16:00:59 | ||
NVR | 7,365.5 | 7,485.3 | 7,332.3 | -50.8 | -0.69% | 14.76K | 16:00:03 | ||
NXP | 279.63 | 282.22 | 276.12 | +2.46 | +0.89% | 1.45M | 16:00:59 | ||
Occidental | 62.21 | 62.85 | 61.83 | +0.26 | +0.42% | 6.15M | 16:00:03 | ||
Old Dominion Freight Line | 173.31 | 173.75 | 170.34 | +0.25 | +0.14% | 2.15M | 16:00:59 | ||
Omnicom | 93.21 | 95.10 | 92.75 | -1.90 | -2.00% | 1.51M | 16:00:03 | ||
ON Semiconductor | 73.65 | 75.34 | 72.42 | +1.09 | +1.50% | 5.79M | 16:00:59 | ||
ONEOK | 80.96 | 81.54 | 80.62 | +0.11 | +0.14% | 1.56M | 16:00:03 | ||
Oracle | 124.51 | 124.82 | 123.01 | +1.60 | +1.30% | 6.67M | 16:00:03 | ||
Otis Worldwide | 95.32 | 97.72 | 95.11 | -2.25 | -2.31% | 2.12M | 16:00:03 | ||
O’Reilly Automotive | 957.51 | 983.83 | 956.79 | -29.45 | -2.98% | 480.96K | 16:00:59 | ||
P&G | 163.10 | 164.90 | 162.26 | -2.23 | -1.35% | 4.29M | 16:00:03 | ||
PACCAR | 107.95 | 109.42 | 107.31 | -1.48 | -1.35% | 2.52M | 16:00:59 | ||
Packaging America | 181.00 | 184.23 | 180.86 | -2.77 | -1.51% | 349.17K | 16:00:03 | ||
Palo Alto Networks | 308.01 | 321.85 | 307.07 | -13.59 | -4.23% | 4.60M | 16:00:59 | ||
Paramount Global B | 12.01 | 12.05 | 11.79 | +0.05 | +0.42% | 8.07M | 16:00:59 | ||
Parker-Hannifin | 526.69 | 537.07 | 524.67 | -3.14 | -0.59% | 721.22K | 16:00:03 | ||
Paychex | 120.27 | 123.89 | 119.48 | -3.96 | -3.19% | 2.48M | 16:00:59 | ||
Paycom Soft | 166.77 | 171.36 | 166.23 | -3.91 | -2.29% | 808.70K | 16:00:03 | ||
PayPal | 62.17 | 62.86 | 61.75 | +0.53 | +0.86% | 11.08M | 16:00:59 | ||
Pentair | 78.99 | 82.95 | 78.60 | -3.76 | -4.54% | 2.02M | 16:00:03 | ||
PepsiCo | 173.38 | 176.28 | 171.90 | -4.61 | -2.59% | 5.74M | 16:00:59 | ||
Pfizer | 28.32 | 28.88 | 28.13 | -0.56 | -1.96% | 28.02M | 16:00:03 | ||
PG E | 18.23 | 18.51 | 18.22 | -0.23 | -1.27% | 7.69M | 16:00:03 | ||
Philip Morris | 100.08 | 100.12 | 99.05 | +0.15 | +0.15% | 3.42M | 16:00:03 | ||
Phillips 66 | 142.78 | 144.20 | 141.96 | +0.10 | +0.07% | 1.50M | 16:00:03 | ||
Pinnacle West | 76.48 | 77.28 | 76.43 | -0.34 | -0.44% | 506.65K | 16:00:03 | ||
PNC Financial | 152.41 | 154.67 | 152.27 | -1.85 | -1.20% | 1.17M | 16:00:03 | ||
Pool | 357.65 | 366.10 | 355.07 | -4.81 | -1.33% | 325.89K | 16:00:59 | ||
PPG Industries | 129.64 | 131.64 | 129.26 | -1.78 | -1.35% | 1.26M | 16:00:03 | ||
PPL | 28.57 | 28.89 | 28.47 | -0.12 | -0.40% | 4.06M | 16:00:03 | ||
Principal Financial | 81.12 | 82.35 | 80.91 | -1.10 | -1.34% | 874.00K | 16:00:59 | ||
Progressive | 205.19 | 205.66 | 202.85 | +1.28 | +0.63% | 2.53M | 16:00:03 | ||
Prologis | 105.00 | 106.22 | 104.37 | +0.25 | +0.24% | 4.00M | 16:00:03 | ||
Prudential Financial | 117.71 | 119.36 | 117.15 | -1.65 | -1.38% | 920.63K | 16:00:03 | ||
PTC | 179.56 | 182.97 | 178.66 | -3.44 | -1.88% | 757.77K | 16:00:59 | ||
Public Service Enterprise | 74.55 | 75.38 | 74.41 | -0.49 | -0.65% | 1.98M | 16:00:03 | ||
Public Storage | 270.48 | 275.67 | 270.39 | -1.91 | -0.70% | 577.37K | 16:00:03 | ||
PulteGroup | 113.28 | 115.02 | 112.47 | -1.02 | -0.89% | 1.26M | 16:00:03 | ||
Qorvo Inc | 98.18 | 99.41 | 97.69 | -0.11 | -0.11% | 1.24M | 16:00:59 | ||
Qualcomm | 213.08 | 217.38 | 211.30 | +2.72 | +1.29% | 12.37M | 16:00:59 | ||
Quanta Services | 279.76 | 286.87 | 278.74 | -3.67 | -1.29% | 1.19M | 16:00:03 | ||
Quest Diagnostics | 138.92 | 141.58 | 138.67 | -2.36 | -1.67% | 838.55K | 16:00:03 | ||
Ralph Lauren A | 181.31 | 181.71 | 173.63 | +7.86 | +4.53% | 1.19M | 16:00:03 | ||
Raymond James Financial | 123.53 | 125.89 | 123.35 | -2.33 | -1.85% | 1.04M | 16:00:03 | ||
Realty Income | 51.60 | 53.07 | 51.53 | -0.58 | -1.11% | 6.36M | 16:00:03 | ||
Regency Centers | 58.91 | 60.05 | 58.85 | -0.38 | -0.64% | 792.97K | 16:00:59 | ||
Regeneron Pharma | 973.16 | 978.59 | 963.90 | -11.86 | -1.20% | 333.45K | 16:00:59 | ||
Regions Financial | 19.07 | 19.27 | 18.94 | -0.05 | -0.26% | 5.82M | 16:00:03 | ||
Republic Services | 183.50 | 186.04 | 183.34 | -3.31 | -1.77% | 819.16K | 16:00:03 | ||
ResMed | 207.16 | 213.53 | 206.16 | -6.10 | -2.86% | 779.15K | 16:00:03 | ||
Revvity | 111.90 | 113.95 | 111.03 | -1.37 | -1.21% | 1.13M | 16:00:03 | ||
Robert Half | 65.53 | 66.93 | 65.22 | -1.02 | -1.53% | 1.56M | 16:00:03 | ||
Rockwell Automation | 258.70 | 264.16 | 257.69 | -5.48 | -2.07% | 955.66K | 16:00:03 | ||
Rollins | 46.18 | 46.65 | 45.70 | -0.01 | -0.02% | 1.34M | 16:00:03 | ||
Roper Technologies | 533.02 | 542.04 | 530.88 | -11.64 | -2.14% | 518.30K | 16:00:59 | ||
Ross Stores | 137.64 | 141.65 | 137.52 | -4.49 | -3.16% | 3.84M | 16:00:59 | ||
Royal Caribbean Cruises | 150.29 | 150.32 | 147.80 | +1.86 | +1.25% | 1.58M | 16:00:00 | ||
Rtx Corp | 105.52 | 106.35 | 105.28 | -0.75 | -0.71% | 4.63M | 16:00:03 | ||
S&P Global | 430.99 | 437.67 | 429.00 | -7.25 | -1.65% | 1.10M | 16:00:03 | ||
Salesforce Inc | 269.83 | 273.23 | 267.16 | -2.46 | -0.90% | 9.05M | 16:00:03 | ||
SBA Communications | 187.29 | 192.01 | 186.23 | -0.80 | -0.43% | 790.33K | 16:00:59 | ||
Schlumberger | 46.53 | 47.23 | 46.32 | +0.29 | +0.64% | 10.10M | 16:00:03 | ||
Seagate | 96.84 | 96.92 | 94.73 | +2.65 | +2.81% | 2.98M | 16:00:59 | ||
Sempra Energy | 75.39 | 76.35 | 75.23 | -0.45 | -0.59% | 3.21M | 16:00:03 | ||
ServiceNow Inc | 728.99 | 738.97 | 718.31 | -9.52 | -1.29% | 1.50M | 16:00:03 | ||
Sherwin-Williams | 301.83 | 305.44 | 301.04 | -3.01 | -0.99% | 1.48M | 16:00:03 | ||
Simon Property | 147.14 | 149.42 | 146.84 | -0.74 | -0.50% | 1.17M | 16:00:03 | ||
Skyworks | 91.35 | 93.13 | 90.82 | -0.81 | -0.88% | 2.57M | 16:00:59 | ||
Snap-On | 269.40 | 272.58 | 269.31 | -1.49 | -0.55% | 237.15K | 16:00:03 | ||
Southern | 77.57 | 78.33 | 77.28 | -0.18 | -0.23% | 2.72M | 16:00:03 | ||
Southwest Airlines | 26.52 | 26.94 | 26.40 | -0.32 | -1.21% | 7.25M | 16:00:03 | ||
Stanley Black Decker | 84.92 | 86.47 | 84.65 | -1.21 | -1.40% | 1.34M | 16:00:03 | ||
Starbucks | 77.48 | 78.80 | 77.41 | -1.39 | -1.76% | 8.82M | 16:00:59 | ||
State Street | 73.91 | 75.57 | 73.64 | -1.48 | -1.96% | 1.38M | 16:00:03 | ||
Steel Dynamics | 134.28 | 135.49 | 132.75 | +0.94 | +0.71% | 1.40M | 16:00:59 | ||
STERIS | 223.41 | 229.20 | 223.30 | -5.76 | -2.51% | 446.68K | 16:00:03 | ||
Stryker | 339.34 | 339.89 | 335.77 | +3.80 | +1.13% | 1.81M | 16:00:03 | ||
Super Micro Computer | 874.72 | 909.65 | 865.00 | -9.16 | -1.04% | 6.18M | 16:00:59 | ||
Synchrony Financial | 43.23 | 43.71 | 43.04 | -0.10 | -0.22% | 2.36M | 16:00:03 | ||
Synopsys | 587.94 | 592.35 | 581.24 | +0.54 | +0.09% | 890.49K | 16:00:59 | ||
Sysco | 72.48 | 73.58 | 72.14 | -0.47 | -0.64% | 4.00M | 16:00:03 | ||
T Rowe | 116.33 | 118.20 | 115.86 | -1.87 | -1.58% | 1.11M | 16:00:59 | ||
T-Mobile US | 167.31 | 168.71 | 165.37 | +1.31 | +0.79% | 5.72M | 16:00:59 | ||
Take-Two | 156.79 | 157.37 | 153.96 | +2.19 | +1.42% | 2.22M | 16:00:59 | ||
Tapestry | 41.42 | 42.56 | 41.18 | -0.88 | -2.08% | 2.48M | 16:00:03 | ||
Targa Resources | 115.53 | 116.14 | 114.69 | +1.25 | +1.09% | 1.17M | 16:00:03 | ||
Target | 147.10 | 147.44 | 144.53 | +1.87 | +1.29% | 4.23M | 16:00:03 | ||
TE Connectivity | 150.42 | 152.30 | 150.07 | -0.45 | -0.30% | 1.27M | 16:00:03 | ||
Teledyne Technologies | 395.21 | 403.52 | 394.28 | -7.28 | -1.81% | 222.25K | 16:00:03 | ||
Teleflex | 204.56 | 206.53 | 203.53 | -1.79 | -0.87% | 916.02K | 16:00:03 | ||
Teradyne | 145.23 | 146.53 | 143.08 | +1.22 | +0.85% | 2.09M | 16:00:59 | ||
Tesla | 176.75 | 178.25 | 173.16 | -2.49 | -1.39% | 59.48M | 16:00:59 | ||
Texas Instruments | 199.60 | 206.00 | 197.91 | +0.42 | +0.21% | 8.66M | 16:00:59 | ||
Textron | 87.49 | 88.64 | 87.39 | -1.14 | -1.29% | 714.47K | 16:00:03 | ||
The AES | 21.14 | 21.52 | 21.02 | +0.22 | +1.08% | 6.56M | 16:00:03 | ||
Thermo Fisher Scientific | 572.56 | 581.97 | 569.17 | -11.49 | -1.97% | 1.39M | 16:00:03 | ||
TJX | 101.42 | 102.98 | 101.33 | -0.72 | -0.70% | 4.65M | 16:00:03 | ||
Tractor Supply | 281.86 | 282.25 | 279.64 | -0.14 | -0.05% | 1.07M | 16:00:59 | ||
Trane Technologies | 328.32 | 337.99 | 327.19 | -9.60 | -2.84% | 1.04M | 16:00:03 | ||
Transdigm | 1,317.13 | 1,363.66 | 1,310.75 | -33.18 | -2.46% | 186.60K | 16:00:03 | ||
Travelers | 210.37 | 213.21 | 210.03 | -2.96 | -1.39% | 904.36K | 16:00:03 | ||
Trimble | 55.82 | 56.80 | 55.69 | -0.98 | -1.73% | 976.58K | 16:00:59 | ||
Truist Financial Corp | 37.75 | 38.48 | 37.58 | -0.65 | -1.69% | 4.79M | 16:00:03 | ||
Tyler Technologies | 478.99 | 493.48 | 476.11 | -13.06 | -2.66% | 306.82K | 16:00:03 | ||
Tyson Foods | 57.78 | 59.59 | 57.60 | -1.92 | -3.22% | 2.50M | 16:00:03 | ||
U.S. Bancorp | 39.78 | 40.71 | 39.65 | -0.75 | -1.85% | 5.30M | 16:00:03 | ||
Uber Tech | 63.52 | 64.61 | 63.10 | -0.74 | -1.14% | 13.62M | 16:00:03 | ||
UDR | 38.20 | 39.24 | 38.19 | -0.76 | -1.95% | 1.69M | 16:00:03 | ||
Ulta Beauty | 381.13 | 386.00 | 377.69 | -0.65 | -0.17% | 966.80K | 16:00:59 | ||
Union Pacific | 228.96 | 232.27 | 228.24 | -3.09 | -1.33% | 2.17M | 16:00:03 | ||
United Airlines Holdings | 50.64 | 51.93 | 50.43 | -1.09 | -2.11% | 4.55M | 16:00:59 | ||
United Parcel Service | 137.61 | 139.18 | 136.24 | -1.05 | -0.76% | 3.26M | 16:00:03 | ||
United Rentals | 665.77 | 674.62 | 655.70 | -7.78 | -1.16% | 375.21K | 16:00:03 | ||
UnitedHealth | 503.61 | 506.65 | 501.93 | -4.56 | -0.90% | 2.82M | 16:00:03 | ||
Universal Health Services | 175.18 | 176.27 | 174.28 | -1.19 | -0.67% | 364.84K | 16:00:03 | ||
Valero Energy | 163.61 | 165.10 | 162.69 | +1.19 | +0.73% | 1.84M | 16:00:03 | ||
Ventas | 47.17 | 48.06 | 47.08 | -0.32 | -0.68% | 1.26M | 16:00:03 | ||
Veralto | 100.58 | 102.58 | 100.29 | -1.61 | -1.58% | 1.79M | 16:00:03 | ||
VeriSign | 171.05 | 172.52 | 170.00 | -0.12 | -0.07% | 964.46K | 16:00:59 | ||
Verisk | 248.87 | 251.36 | 248.53 | -2.71 | -1.08% | 770.39K | 16:00:59 | ||
Verizon | 39.38 | 39.79 | 39.17 | -0.36 | -0.91% | 10.36M | 16:00:03 | ||
Vertex | 446.88 | 454.79 | 445.22 | -10.07 | -2.20% | 1.38M | 16:00:59 | ||
VF | 12.36 | 13.00 | 12.09 | +0.01 | +0.12% | 13.87M | 16:00:03 | ||
Viatris | 10.39 | 10.53 | 10.34 | -0.02 | -0.19% | 6.17M | 16:00:59 | ||
VICI Properties | 28.26 | 28.66 | 28.24 | -0.04 | -0.14% | 8.74M | 16:00:03 | ||
Visa A | 271.12 | 274.46 | 270.23 | -3.37 | -1.23% | 5.30M | 16:00:03 | ||
Vulcan Materials | 253.93 | 258.53 | 253.49 | -5.32 | -2.05% | 502.12K | 16:00:03 | ||
Walgreens Boots | 15.38 | 16.04 | 15.34 | -0.65 | -4.05% | 19.92M | 16:00:59 | ||
Walmart | 65.06 | 65.47 | 64.74 | -0.32 | -0.49% | 12.86M | 16:00:03 | ||
Walt Disney | 102.46 | 102.86 | 100.94 | +0.70 | +0.69% | 7.63M | 16:00:03 | ||
Warner Bros Discovery | 7.87 | 7.91 | 7.64 | +0.14 | +1.88% | 29.93M | 16:00:59 | ||
Waste Management | 206.48 | 208.06 | 205.43 | -2.33 | -1.12% | 1.60M | 16:00:03 | ||
Waters | 331.88 | 339.33 | 331.14 | -4.58 | -1.36% | 369.94K | 16:00:03 | ||
WEC Energy | 79.75 | 81.35 | 79.68 | -0.95 | -1.18% | 1.67M | 16:00:03 | ||
Wells Fargo&Co | 59.48 | 60.22 | 59.19 | -0.73 | -1.21% | 10.73M | 16:00:03 | ||
Welltower | 100.87 | 101.75 | 100.66 | 0.00 | 0.00% | 2.68M | 16:00:03 | ||
West Pharmaceutical Services | 327.44 | 333.45 | 326.42 | -4.22 | -1.27% | 466.29K | 16:00:03 | ||
Western Digital | 76.14 | 76.52 | 75.27 | +1.33 | +1.78% | 4.78M | 16:00:59 | ||
Westinghouse Air Brake | 168.78 | 169.95 | 168.07 | -0.92 | -0.54% | 682.89K | 16:00:03 | ||
WestRock Co | 53.32 | 53.85 | 53.19 | -0.81 | -1.50% | 898.17K | 16:00:03 | ||
Weyerhaeuser | 29.77 | 30.30 | 29.65 | -0.43 | -1.42% | 2.46M | 16:00:03 | ||
Williams | 40.67 | 40.76 | 40.10 | +0.55 | +1.36% | 4.72M | 16:00:03 | ||
Willis Towers Watson | 250.63 | 252.71 | 249.89 | -2.57 | -1.01% | 355.45K | 16:00:59 | ||
WR Berkley | 78.57 | 79.41 | 78.53 | -0.72 | -0.91% | 776.34K | 16:00:03 | ||
WW Grainger | 939.18 | 965.22 | 936.99 | -27.22 | -2.82% | 287.76K | 16:00:03 | ||
Wynn Resorts | 93.51 | 95.04 | 93.21 | -1.11 | -1.17% | 1.80M | 16:00:59 | ||
Xcel Energy | 53.74 | 54.67 | 53.58 | +0.02 | +0.04% | 2.56M | 16:00:59 | ||
Xylem | 140.38 | 144.21 | 140.17 | -3.87 | -2.68% | 1.95M | 16:00:03 | ||
Yum! Brands | 135.85 | 137.41 | 135.77 | -1.80 | -1.31% | 1.81M | 16:00:03 | ||
Zebra | 326.24 | 328.50 | 324.12 | -0.76 | -0.23% | 303.06K | 16:00:59 | ||
Zimmer Biomet | 116.33 | 117.44 | 115.64 | -0.08 | -0.07% | 1.01M | 16:00:03 | ||
Zoetis Inc | 171.37 | 171.71 | 169.53 | +1.30 | +0.76% | 2.23M | 16:00:03 |
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