
Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 117.22 | 117.24 | 115.88 | -0.28 | -0.23% | 774.31K | 17:35:57 | ||
Abbott Labs | 110.84 | 111.69 | 110.52 | -0.95 | -0.85% | 764.08K | 17:36:03 | ||
AbbVie | 145.58 | 146.33 | 144.95 | +0.38 | +0.26% | 1.24M | 17:35:56 | ||
Accenture | 286.86 | 287.78 | 285.49 | -2.36 | -0.82% | 369.17K | 17:35:50 | ||
Activision Blizzard | 72.52 | 73.85 | 71.75 | -2.72 | -3.62% | 5.80M | 17:36:10 | ||
Adobe | 378.13 | 379.29 | 373.39 | -1.20 | -0.32% | 686.46K | 17:36:07 | ||
ADP | 225.51 | 226.03 | 224.17 | +0.20 | +0.09% | 394.74K | 17:35:44 | ||
Advance Auto Parts | 151.02 | 151.71 | 150.26 | -1.15 | -0.76% | 237.98K | 17:35:06 | ||
Aflac | 69.30 | 69.41 | 68.65 | -0.09 | -0.13% | 567.41K | 17:35:32 | ||
Agilent Technologies | 153.99 | 154.40 | 152.02 | -0.56 | -0.36% | 178.85K | 17:35:53 | ||
AIG | 59.22 | 59.31 | 58.30 | +0.47 | +0.79% | 730.20K | 17:35:47 | ||
Air Products | 282.75 | 286.55 | 281.27 | -2.27 | -0.80% | 343.51K | 17:35:53 | ||
Akamai | 88.52 | 88.73 | 88.38 | -0.81 | -0.91% | 144.28K | 17:35:56 | ||
Alaska Air | 52.81 | 53.04 | 52.51 | -0.66 | -1.23% | 328.55K | 17:35:59 | ||
Albemarle | 281.01 | 289.92 | 280.42 | -6.22 | -2.17% | 498.14K | 17:35:33 | ||
Alexandria RE | 167.55 | 167.80 | 165.07 | -0.24 | -0.14% | 116.24K | 17:35:06 | ||
Align | 353.25 | 364.76 | 345.99 | +10.15 | +2.96% | 975.04K | 17:35:15 | ||
Allegion PLC | 122.97 | 123.20 | 121.75 | +0.04 | +0.03% | 138.48K | 17:35:49 | ||
Alliant Energy | 53.30 | 53.59 | 53.02 | -0.04 | -0.08% | 274.24K | 17:35:07 | ||
Allstate | 133.01 | 133.85 | 130.68 | +1.68 | +1.28% | 505.74K | 17:35:33 | ||
Alphabet A | 103.18 | 104.36 | 101.88 | -1.60 | -1.53% | 12.31M | 17:36:07 | ||
Alphabet C | 103.54 | 104.69 | 102.21 | -1.68 | -1.59% | 10.89M | 17:35:38 | ||
Altria | 46.89 | 47.07 | 46.86 | -0.02 | -0.04% | 1.92M | 17:36:04 | ||
Amazon.com | 102.14 | 103.95 | 100.65 | -1.25 | -1.21% | 39.48M | 17:36:05 | ||
AMD | 84.88 | 86.28 | 83.92 | -1.22 | -1.41% | 25.64M | 17:36:05 | ||
Ameren | 85.28 | 85.83 | 85.02 | -0.01 | -0.02% | 481.66K | 17:36:08 | ||
American Airlines | 17.01 | 17.07 | 16.79 | -0.01 | -0.06% | 7.43M | 17:35:39 | ||
American Electric Power | 91.83 | 92.51 | 91.73 | -0.28 | -0.30% | 663.24K | 17:36:05 | ||
American Express | 175.76 | 177.75 | 175.69 | -3.10 | -1.73% | 1.20M | 17:35:45 | ||
American Tower | 220.71 | 221.53 | 216.52 | -1.35 | -0.61% | 467.38K | 17:35:58 | ||
American Water Works | 155.16 | 155.81 | 154.91 | -0.80 | -0.51% | 355.76K | 17:36:02 | ||
Ameriprise Financial | 351.90 | 353.41 | 348.90 | -2.19 | -0.62% | 118.24K | 17:35:29 | ||
AmerisourceBergen | 156.16 | 157.57 | 154.82 | -0.57 | -0.37% | 447.62K | 17:35:58 | ||
Ametek | 147.16 | 148.06 | 146.00 | +0.77 | +0.53% | 578.18K | 17:36:05 | ||
Amgen | 244.77 | 246.80 | 244.05 | -0.40 | -0.16% | 563.45K | 17:36:03 | ||
Amphenol | 81.80 | 82.00 | 80.66 | +0.18 | +0.22% | 530.50K | 17:35:37 | ||
Analog Devices | 178.98 | 179.32 | 176.38 | +0.16 | +0.09% | 847.90K | 17:36:06 | ||
ANSYS | 274.81 | 274.82 | 270.22 | -0.42 | -0.15% | 80.63K | 17:33:16 | ||
AO Smith | 67.88 | 68.55 | 67.33 | -1.17 | -1.70% | 392.25K | 17:35:58 | ||
Aon | 313.68 | 314.62 | 310.33 | +0.04 | +0.01% | 192.71K | 17:35:19 | ||
APA Corp | 42.49 | 42.50 | 41.35 | +0.45 | +1.07% | 3.09M | 17:35:57 | ||
Apple | 152.78 | 153.10 | 150.90 | -1.72 | -1.11% | 30.93M | 17:36:03 | ||
Applied Materials | 118.90 | 119.44 | 116.96 | -1.08 | -0.90% | 1.63M | 17:36:09 | ||
Aptiv | 115.17 | 115.53 | 113.80 | -0.56 | -0.48% | 292.00K | 17:36:01 | ||
Archer-Daniels-Midland | 82.46 | 82.93 | 82.00 | +0.18 | +0.22% | 656.24K | 17:35:41 | ||
Arista Networks | 132.52 | 132.61 | 130.15 | +0.56 | +0.42% | 814.91K | 17:35:55 | ||
Arthur J Gallagher | 194.13 | 194.71 | 192.02 | +0.64 | +0.33% | 122.35K | 17:34:46 | ||
Assurant | 132.79 | 133.72 | 132.07 | -0.84 | -0.63% | 86.69K | 17:32:34 | ||
AT&T | 19.61 | 19.76 | 19.49 | -0.22 | -1.13% | 8.93M | 17:35:56 | ||
Atmos Energy | 116.59 | 117.67 | 116.53 | -0.60 | -0.51% | 192.63K | 17:35:24 | ||
Autodesk | 220.15 | 220.52 | 217.12 | -3.51 | -1.57% | 336.88K | 17:35:46 | ||
AutoZone | 2,423.49 | 2,442.79 | 2,394.31 | +24.98 | +1.04% | 45.16K | 17:31:03 | ||
AvalonBay | 178.66 | 178.90 | 177.04 | -1.59 | -0.88% | 156.50K | 17:33:58 | ||
Avery Dennison | 180.14 | 180.88 | 179.09 | -1.06 | -0.58% | 89.85K | 17:35:06 | ||
Baker Hughes | 31.52 | 31.74 | 31.05 | +0.15 | +0.48% | 1.80M | 17:35:49 | ||
Ball | 58.06 | 58.35 | 57.62 | -0.91 | -1.54% | 454.85K | 17:36:02 | ||
Bank of America | 36.05 | 36.35 | 35.98 | -0.38 | -1.03% | 9.55M | 17:35:52 | ||
Bank of NY Mellon | 50.34 | 50.40 | 49.75 | +0.10 | +0.21% | 1.60M | 17:36:06 | ||
Bath & Body Works | 45.97 | 46.89 | 45.43 | -0.88 | -1.88% | 401.61K | 17:35:52 | ||
Baxter | 46.10 | 46.66 | 45.81 | -0.58 | -1.24% | 1.00M | 17:35:57 | ||
Becton Dickinson | 248.07 | 250.34 | 246.00 | +2.23 | +0.91% | 280.81K | 17:36:07 | ||
Berkshire Hathaway B | 307.88 | 308.80 | 305.60 | -0.63 | -0.20% | 724.22K | 17:35:52 | ||
Best Buy | 88.92 | 90.27 | 88.33 | -1.40 | -1.55% | 489.87K | 17:36:01 | ||
Bio-Rad Labs | 473.00 | 473.00 | 461.11 | +2.12 | +0.45% | 25.11K | 17:33:58 | ||
Bio-Techne | 77.48 | 78.79 | 77.14 | -1.68 | -2.12% | 298.03K | 17:35:25 | ||
Biogen | 289.26 | 289.26 | 285.08 | +5.63 | +1.99% | 186.96K | 17:35:24 | ||
BlackRock | 746.50 | 750.12 | 738.80 | -10.66 | -1.41% | 217.25K | 17:35:41 | ||
Boeing | 206.78 | 207.51 | 203.69 | +0.77 | +0.37% | 1.77M | 17:35:53 | ||
Booking | 2,457.00 | 2,462.31 | 2,425.91 | +1.93 | +0.08% | 56.96K | 17:18:11 | ||
BorgWarner | 46.81 | 47.26 | 46.44 | -0.80 | -1.67% | 640.29K | 17:36:04 | ||
Boston Properties | 73.12 | 74.47 | 72.48 | -2.36 | -3.13% | 627.23K | 17:35:04 | ||
Boston Scientific | 47.91 | 48.23 | 47.64 | -0.60 | -1.23% | 1.66M | 17:36:05 | ||
Bristol-Myers Squibb | 74.55 | 75.18 | 74.39 | +0.10 | +0.13% | 2.42M | 17:35:46 | ||
Broadcom | 601.61 | 602.43 | 592.26 | +3.98 | +0.67% | 383.77K | 17:35:33 | ||
Broadridge | 151.08 | 152.37 | 150.85 | -2.50 | -1.63% | 81.57K | 17:35:14 | ||
Brown Forman | 66.51 | 66.66 | 66.06 | -0.33 | -0.49% | 191.05K | 17:35:41 | ||
Brown&Brown | 59.00 | 59.03 | 58.06 | +0.61 | +1.04% | 210.12K | 17:35:08 | ||
Cadence Design | 186.65 | 186.99 | 184.04 | +0.80 | +0.43% | 250.08K | 17:36:07 | ||
Caesars | 53.49 | 54.35 | 52.72 | -1.50 | -2.72% | 823.75K | 17:35:49 | ||
Camden Property | 120.90 | 121.00 | 119.70 | -0.84 | -0.69% | 165.58K | 17:34:45 | ||
Campbell Soup | 51.73 | 51.83 | 50.95 | +0.85 | +1.67% | 787.42K | 17:36:06 | ||
Capital One Financial | 118.37 | 120.00 | 117.60 | -3.07 | -2.53% | 670.86K | 17:36:03 | ||
Cardinal Health | 77.35 | 79.20 | 76.73 | -1.32 | -1.68% | 694.72K | 17:35:16 | ||
CarMax | 77.36 | 77.95 | 76.24 | -0.82 | -1.06% | 372.73K | 17:36:01 | ||
Carnival Corp | 11.79 | 11.90 | 11.55 | -0.01 | -0.13% | 14.05M | 17:35:58 | ||
Carrier Global | 46.53 | 46.73 | 45.92 | -0.35 | -0.76% | 1.51M | 17:35:48 | ||
Catalent Inc | 67.75 | 70.03 | 67.04 | +11.70 | +20.87% | 6.68M | 17:35:39 | ||
Caterpillar | 249.68 | 250.95 | 248.35 | +1.92 | +0.77% | 998.31K | 17:35:55 | ||
Cboe Global | 128.03 | 129.29 | 123.98 | +3.77 | +3.03% | 397.38K | 17:36:07 | ||
CBRE A | 85.87 | 86.03 | 85.05 | -1.27 | -1.45% | 192.40K | 17:36:04 | ||
CDW Corp | 200.81 | 201.75 | 199.27 | -0.26 | -0.13% | 328.54K | 17:35:27 | ||
Celanese | 122.52 | 124.17 | 121.78 | -2.93 | -2.34% | 157.39K | 17:35:25 | ||
Centene | 70.78 | 71.49 | 70.63 | -0.23 | -0.32% | 1.03M | 17:36:05 | ||
CenterPoint Energy | 29.02 | 29.27 | 28.91 | -0.17 | -0.60% | 580.16K | 17:35:53 | ||
Ceridian HCM | 75.05 | 75.39 | 74.27 | -1.15 | -1.52% | 294.32K | 17:35:41 | ||
CF Industries | 85.94 | 86.60 | 85.21 | +0.01 | +0.01% | 368.81K | 17:36:02 | ||
CH Robinson | 103.06 | 104.26 | 102.65 | -0.56 | -0.54% | 338.67K | 17:35:35 | ||
Charles River Laboratories | 249.31 | 249.86 | 246.22 | -1.04 | -0.42% | 69.90K | 17:35:15 | ||
Charles Schwab | 80.23 | 80.66 | 78.90 | +1.22 | +1.54% | 2.50M | 17:36:06 | ||
Charter Communications | 406.20 | 407.39 | 399.64 | -0.10 | -0.02% | 228.55K | 17:35:25 | ||
Chevron | 169.25 | 170.12 | 167.37 | -0.20 | -0.12% | 2.62M | 17:36:05 | ||
Chipotle Mexican Grill | 1,688.26 | 1,696.45 | 1,677.94 | -4.72 | -0.28% | 86.93K | 17:34:28 | ||
Chubb | 213.12 | 213.54 | 209.00 | +3.28 | +1.56% | 447.06K | 17:35:30 | ||
Church&Dwight | 83.16 | 84.85 | 83.14 | +0.26 | +0.31% | 591.26K | 17:35:45 | ||
Cigna | 288.63 | 294.75 | 288.29 | -3.96 | -1.35% | 535.98K | 17:35:48 | ||
Cincinnati Financial | 114.08 | 115.14 | 113.26 | -1.03 | -0.89% | 117.20K | 17:35:26 | ||
Cintas | 441.24 | 442.76 | 438.40 | -1.18 | -0.27% | 57.56K | 17:35:57 | ||
Cisco | 48.10 | 48.28 | 47.79 | -0.53 | -1.09% | 3.62M | 17:36:10 | ||
Citigroup | 50.37 | 50.72 | 49.91 | -0.58 | -1.15% | 5.12M | 17:36:03 | ||
Citizens Financial Group Inc | 43.97 | 44.14 | 43.66 | -0.47 | -1.06% | 692.69K | 17:36:03 | ||
Clorox | 151.68 | 156.00 | 151.07 | -3.09 | -2.00% | 783.13K | 17:36:02 | ||
CME Group | 175.71 | 176.26 | 174.02 | -0.84 | -0.48% | 759.61K | 17:35:20 | ||
CMS Energy | 62.62 | 62.94 | 62.50 | -0.12 | -0.20% | 704.45K | 17:36:03 | ||
Coca-Cola | 60.18 | 60.34 | 59.75 | +0.35 | +0.58% | 3.15M | 17:35:56 | ||
Cognizant A | 68.07 | 68.37 | 67.16 | -0.15 | -0.22% | 1.65M | 17:36:06 | ||
Colgate-Palmolive | 73.51 | 74.41 | 73.44 | -0.78 | -1.05% | 984.75K | 17:35:58 | ||
Comcast | 39.67 | 39.77 | 39.26 | -0.30 | -0.75% | 4.05M | 17:36:04 | ||
Comerica | 75.00 | 75.34 | 74.49 | -0.39 | -0.52% | 280.34K | 17:36:03 | ||
ConAgra Foods | 36.65 | 36.72 | 36.46 | +0.19 | +0.54% | 974.97K | 17:36:07 | ||
ConocoPhillips | 108.52 | 109.95 | 107.15 | +0.41 | +0.38% | 3.30M | 17:36:06 | ||
Consolidated Edison | 92.72 | 93.18 | 92.51 | -0.21 | -0.23% | 268.91K | 17:35:41 | ||
Constellation Brands A | 231.33 | 231.51 | 229.00 | +0.51 | +0.22% | 216.36K | 17:35:26 | ||
Constellation Energy | 83.69 | 83.85 | 82.51 | +0.49 | +0.59% | 305.80K | 17:35:48 | ||
Cooper | 350.56 | 353.60 | 347.46 | -3.93 | -1.11% | 67.35K | 17:34:19 | ||
Copart | 68.24 | 68.42 | 67.89 | -0.40 | -0.58% | 212.47K | 17:35:16 | ||
Corning | 35.08 | 35.28 | 35.01 | -0.67 | -1.86% | 956.78K | 17:36:05 | ||
Corteva | 60.70 | 61.40 | 60.24 | -0.80 | -1.30% | 1.11M | 17:35:46 | ||
Costco | 516.91 | 517.22 | 512.27 | +2.11 | +0.41% | 614.84K | 17:36:06 | ||
Coterra Energy | 23.96 | 24.30 | 23.73 | -0.30 | -1.24% | 2.62M | 17:36:07 | ||
Crown Castle | 145.53 | 145.60 | 142.52 | -0.44 | -0.30% | 524.50K | 17:36:04 | ||
CSX | 32.28 | 32.46 | 31.96 | +0.01 | +0.03% | 3.77M | 17:36:09 | ||
Cummins | 252.87 | 257.69 | 250.45 | -3.24 | -1.27% | 460.07K | 17:35:57 | ||
CVS Health Corp | 85.41 | 86.59 | 85.29 | -0.36 | -0.42% | 2.16M | 17:35:59 | ||
Danaher | 267.21 | 267.72 | 261.78 | -2.64 | -0.98% | 629.18K | 17:35:55 | ||
Darden Restaurants | 148.22 | 148.82 | 147.26 | +0.80 | +0.54% | 222.99K | 17:35:31 | ||
DaVita | 83.95 | 85.18 | 83.66 | -1.53 | -1.79% | 79.19K | 17:35:26 | ||
Deere&Company | 409.94 | 412.91 | 405.02 | +3.88 | +0.95% | 586.14K | 17:35:42 | ||
Delta Air Lines | 39.72 | 39.84 | 39.08 | +0.14 | +0.34% | 2.57M | 17:36:08 | ||
Dentsply | 38.18 | 38.69 | 37.98 | -0.26 | -0.68% | 276.95K | 17:35:26 | ||
Devon Energy | 60.27 | 61.32 | 59.31 | -0.58 | -0.96% | 3.21M | 17:36:00 | ||
DexCom | 107.33 | 109.07 | 107.24 | -1.10 | -1.01% | 522.32K | 17:35:39 | ||
Diamondback | 136.60 | 140.00 | 135.10 | -1.80 | -1.30% | 718.41K | 17:35:46 | ||
Digital | 114.45 | 114.57 | 112.13 | -0.76 | -0.66% | 323.90K | 17:35:29 | ||
Discover | 117.83 | 118.39 | 116.83 | -1.16 | -0.98% | 669.64K | 17:35:58 | ||
DISH Network | 14.71 | 14.88 | 14.44 | -0.37 | -2.45% | 1.35M | 17:35:33 | ||
Dollar General | 229.74 | 230.68 | 228.40 | +1.64 | +0.72% | 370.08K | 17:35:52 | ||
Dollar Tree | 152.14 | 152.43 | 149.15 | +2.23 | +1.49% | 297.55K | 17:35:27 | ||
Dominion Energy | 60.49 | 60.68 | 60.00 | +0.24 | +0.41% | 814.20K | 17:36:05 | ||
Domino’s Pizza Inc | 355.44 | 361.15 | 354.70 | -4.18 | -1.16% | 125.15K | 17:34:19 | ||
Dover | 156.90 | 158.37 | 156.07 | -2.71 | -1.70% | 331.54K | 17:35:46 | ||
Dow | 59.88 | 60.21 | 59.30 | -0.12 | -0.19% | 1.31M | 17:35:58 | ||
DR Horton | 98.73 | 98.96 | 97.17 | -0.49 | -0.49% | 1.37M | 17:36:01 | ||
DTE Energy | 112.61 | 113.03 | 112.40 | -0.15 | -0.13% | 144.12K | 17:36:07 | ||
Duke Energy | 100.41 | 100.81 | 100.15 | -0.17 | -0.17% | 542.22K | 17:36:03 | ||
DuPont De Nemours | 72.43 | 72.74 | 71.81 | -0.55 | -0.75% | 704.29K | 17:36:01 | ||
DXC Technology | 27.94 | 28.61 | 27.91 | -0.95 | -3.29% | 301.44K | 17:35:50 | ||
Eastman Chemical | 89.01 | 89.48 | 88.32 | -1.19 | -1.32% | 222.70K | 17:36:09 | ||
Eaton | 162.82 | 162.91 | 161.11 | -0.42 | -0.26% | 418.67K | 17:35:42 | ||
eBay | 50.01 | 50.40 | 49.72 | -0.65 | -1.28% | 1.13M | 17:36:06 | ||
Ecolab | 152.79 | 153.00 | 151.31 | -0.50 | -0.33% | 137.83K | 17:35:58 | ||
Edison | 66.74 | 67.14 | 66.35 | -0.13 | -0.19% | 639.53K | 17:35:52 | ||
Edwards Lifesciences | 79.70 | 80.97 | 79.09 | -2.42 | -2.95% | 1.07M | 17:36:04 | ||
Electronic Arts | 112.70 | 113.61 | 111.97 | -1.22 | -1.07% | 1.18M | 17:35:39 | ||
Elevance Health | 480.72 | 484.23 | 479.54 | +3.01 | +0.63% | 246.44K | 17:35:25 | ||
Eli Lilly | 336.21 | 343.35 | 336.07 | -2.87 | -0.85% | 829.88K | 17:36:00 | ||
Emerson | 90.21 | 91.00 | 89.79 | -1.18 | -1.29% | 688.12K | 17:36:02 | ||
Enphase | 227.53 | 231.67 | 223.10 | +4.60 | +2.06% | 1.51M | 17:35:51 | ||
Entergy | 107.41 | 108.34 | 107.30 | -0.67 | -0.62% | 287.01K | 17:36:00 | ||
EOG Resources | 124.09 | 125.27 | 122.13 | -0.52 | -0.42% | 577.54K | 17:36:00 | ||
EPAM Systems | 369.87 | 373.48 | 365.73 | -5.98 | -1.59% | 72.54K | 17:34:28 | ||
Equifax | 223.00 | 223.55 | 221.24 | -2.99 | -1.32% | 194.26K | 17:36:05 | ||
Equinix | 727.58 | 728.02 | 717.07 | -5.42 | -0.74% | 63.76K | 17:34:14 | ||
Equity Residential | 63.98 | 64.11 | 63.43 | -0.75 | -1.16% | 372.65K | 17:35:58 | ||
Essex Property | 226.56 | 228.00 | 225.44 | -3.78 | -1.64% | 109.29K | 17:35:04 | ||
Estee Lauder | 263.72 | 267.91 | 262.61 | -5.82 | -2.16% | 487.57K | 17:35:31 | ||
Etsy Inc | 145.20 | 147.78 | 144.59 | -2.30 | -1.56% | 551.77K | 17:35:25 | ||
Everest | 342.12 | 346.20 | 341.07 | -0.26 | -0.08% | 49.12K | 17:35:04 | ||
Evergy | 61.41 | 61.81 | 61.27 | -0.23 | -0.37% | 464.13K | 17:35:57 | ||
Eversource Energy | 80.16 | 80.51 | 79.76 | -0.19 | -0.24% | 221.94K | 17:35:59 | ||
Exelon | 40.56 | 41.03 | 40.56 | -0.34 | -0.83% | 1.35M | 17:35:47 | ||
Expedia | 118.57 | 120.09 | 116.68 | -0.13 | -0.11% | 687.14K | 17:35:21 | ||
Expeditors Washington | 115.01 | 117.36 | 114.87 | -2.02 | -1.73% | 214.64K | 17:36:07 | ||
Extra Space Storage | 168.23 | 168.23 | 161.47 | +5.10 | +3.13% | 603.32K | 17:36:07 | ||
Exxon Mobil | 111.44 | 113.05 | 110.32 | -0.48 | -0.43% | 4.70M | 17:36:07 | ||
F5 Networks | 150.33 | 151.28 | 149.41 | -2.07 | -1.36% | 91.41K | 17:34:02 | ||
FactSet Research | 430.41 | 431.32 | 423.34 | +2.85 | +0.67% | 31.31K | 17:35:08 | ||
Fastenal | 53.62 | 54.02 | 52.92 | -0.58 | -1.08% | 1.14M | 17:35:58 | ||
Federal Realty | 111.35 | 112.50 | 110.44 | -1.69 | -1.50% | 63.43K | 17:33:31 | ||
FedEx | 211.44 | 214.36 | 210.81 | -3.23 | -1.50% | 643.51K | 17:35:34 | ||
Fidelity National Info | 73.83 | 74.75 | 73.21 | -1.56 | -2.07% | 751.98K | 17:35:54 | ||
Fifth Third | 37.22 | 37.49 | 37.02 | -0.42 | -1.12% | 890.52K | 17:36:04 | ||
First Republic Bank | 142.28 | 143.37 | 141.68 | -2.22 | -1.54% | 308.70K | 17:35:37 | ||
FirstEnergy | 39.11 | 39.29 | 38.78 | -0.02 | -0.05% | 1.34M | 17:35:52 | ||
Fiserv | 106.13 | 106.60 | 105.52 | -0.47 | -0.44% | 868.93K | 17:36:10 | ||
FleetCor | 211.41 | 217.47 | 210.67 | -6.79 | -3.11% | 147.13K | 17:35:34 | ||
FMC | 125.28 | 126.88 | 124.21 | -2.11 | -1.66% | 211.66K | 17:35:44 | ||
Ford Motor | 12.91 | 13.21 | 12.78 | -0.32 | -2.38% | 37.59M | 17:36:06 | ||
Fortinet | 53.13 | 53.47 | 52.25 | +0.13 | +0.25% | 2.04M | 17:35:53 | ||
Fortive | 69.28 | 69.47 | 68.51 | +0.20 | +0.29% | 591.02K | 17:36:03 | ||
Fortune Brands | 64.56 | 65.57 | 63.92 | -1.67 | -2.52% | 186.28K | 17:35:24 | ||
Fox Corp A | 34.15 | 34.40 | 33.78 | -0.46 | -1.31% | 591.25K | 17:36:00 | ||
Fox Corp B | 31.88 | 32.12 | 31.56 | -0.42 | -1.30% | 212.64K | 17:34:58 | ||
Franklin Resources | 32.30 | 32.87 | 32.02 | -0.96 | -2.90% | 1.18M | 17:35:37 | ||
Freeport-McMoran | 42.91 | 43.10 | 42.16 | -0.24 | -0.57% | 4.65M | 17:35:56 | ||
Garmin | 99.65 | 100.70 | 99.46 | -1.89 | -1.86% | 145.29K | 17:35:19 | ||
Gartner | 343.34 | 345.83 | 338.75 | +1.39 | +0.41% | 151.28K | 17:35:37 | ||
Gen Digital | 21.34 | 21.53 | 20.94 | +0.04 | +0.16% | 1.68M | 17:36:10 | ||
Generac | 121.49 | 122.82 | 120.34 | -0.95 | -0.78% | 340.50K | 17:34:46 | ||
General Dynamics | 233.18 | 235.65 | 232.00 | +1.64 | +0.71% | 304.77K | 17:35:44 | ||
General Electric | 82.07 | 82.24 | 81.24 | +0.11 | +0.13% | 1.11M | 17:36:01 | ||
General Mills | 76.02 | 76.15 | 75.30 | +0.54 | +0.71% | 1.46M | 17:35:56 | ||
General Motors | 41.19 | 41.34 | 40.76 | +0.06 | +0.14% | 3.59M | 17:35:49 | ||
Genuine Parts | 169.53 | 169.53 | 167.12 | +1.24 | +0.74% | 212.48K | 17:35:43 | ||
Gilead | 86.50 | 87.18 | 84.50 | +2.00 | +2.37% | 2.76M | 17:36:08 | ||
Global Payments | 112.22 | 112.79 | 111.05 | -0.84 | -0.74% | 415.02K | 17:35:21 | ||
Globe Life | 120.83 | 121.01 | 119.89 | +0.67 | +0.56% | 138.57K | 17:36:00 | ||
Goldman Sachs | 369.92 | 371.14 | 365.78 | -0.03 | -0.01% | 525.28K | 17:36:01 | ||
Halliburton | 38.11 | 38.85 | 37.53 | -0.46 | -1.19% | 3.17M | 17:35:50 | ||
Hartford | 74.94 | 75.18 | 74.31 | +0.17 | +0.23% | 406.19K | 17:35:55 | ||
Hasbro | 60.25 | 60.97 | 59.60 | -1.48 | -2.40% | 536.53K | 17:35:26 | ||
HCA | 254.12 | 256.26 | 253.59 | -3.96 | -1.53% | 287.26K | 17:34:23 | ||
Healthpeak Properties | 27.30 | 27.38 | 27.07 | -0.34 | -1.21% | 528.13K | 17:36:03 | ||
Henry Schein | 87.00 | 87.67 | 86.09 | +0.24 | +0.28% | 288.18K | 17:34:54 | ||
Hershey Co | 238.66 | 239.15 | 236.51 | +2.38 | +1.01% | 589.72K | 17:36:05 | ||
Hess | 137.37 | 139.08 | 135.40 | -0.20 | -0.15% | 584.57K | 17:35:41 | ||
Hewlett Packard | 16.21 | 16.28 | 16.06 | -0.12 | -0.70% | 6.19M | 17:35:42 | ||
Hilton Worldwide | 146.42 | 147.51 | 145.72 | -0.40 | -0.27% | 428.50K | 17:35:33 | ||
Hologic | 84.32 | 84.94 | 84.03 | -0.36 | -0.43% | 583.15K | 17:35:47 | ||
Home Depot | 330.75 | 330.95 | 327.53 | -0.76 | -0.23% | 667.37K | 17:35:47 | ||
Honeywell | 203.26 | 203.52 | 200.76 | +0.57 | +0.28% | 728.20K | 17:36:05 | ||
Hormel Foods | 45.56 | 45.69 | 44.91 | +0.32 | +0.71% | 465.02K | 17:35:38 | ||
Host Hotels Resorts | 18.61 | 18.90 | 18.47 | -0.47 | -2.44% | 1.02M | 17:35:59 | ||
Howmet | 39.81 | 39.83 | 39.49 | -0.04 | -0.11% | 339.38K | 17:33:58 | ||
HP Inc | 29.88 | 30.31 | 29.58 | -0.63 | -2.08% | 1.58M | 17:36:01 | ||
Humana | 482.26 | 485.65 | 480.63 | +5.69 | +1.19% | 318.70K | 17:35:55 | ||
Huntington Bancshares | 15.34 | 15.37 | 15.25 | -0.11 | -0.71% | 3.29M | 17:36:09 | ||
Huntington Ingalls Industries | 220.52 | 221.93 | 217.86 | +3.55 | +1.64% | 159.93K | 17:34:55 | ||
IBM | 135.97 | 136.17 | 134.96 | -0.98 | -0.71% | 1.46M | 17:36:00 | ||
ICE | 108.33 | 108.33 | 105.61 | +0.67 | +0.62% | 530.57K | 17:35:49 | ||
IDEX | 227.22 | 229.01 | 226.54 | -2.62 | -1.14% | 148.27K | 17:35:14 | ||
IDEXX Labs | 490.69 | 497.85 | 463.37 | +8.27 | +1.72% | 472.84K | 17:35:51 | ||
IFF | 112.90 | 113.19 | 112.13 | -0.43 | -0.38% | 239.62K | 17:35:55 | ||
Illinois Tool Works | 244.89 | 246.98 | 242.25 | -1.84 | -0.75% | 246.37K | 17:35:58 | ||
Illumina | 212.00 | 212.72 | 206.41 | -2.26 | -1.06% | 463.15K | 17:35:14 | ||
Incyte | 84.12 | 84.38 | 82.81 | +0.51 | +0.61% | 491.60K | 17:35:23 | ||
Ingersoll Rand | 56.69 | 56.78 | 55.99 | -0.43 | -0.74% | 338.28K | 17:36:03 | ||
Intel | 29.16 | 29.65 | 29.16 | -0.79 | -2.65% | 16.03M | 17:36:12 | ||
International Paper | 40.77 | 41.25 | 40.56 | -0.59 | -1.43% | 497.79K | 17:36:10 | ||
Intuit | 416.57 | 418.15 | 412.70 | -7.18 | -1.70% | 540.92K | 17:35:50 | ||
Intuitive Surgical | 251.10 | 252.97 | 248.82 | -3.58 | -1.41% | 366.42K | 17:36:04 | ||
Invesco | 19.48 | 19.77 | 19.29 | -0.56 | -2.77% | 1.08M | 17:35:58 | ||
IPG | 39.27 | 39.42 | 38.89 | +0.17 | +0.42% | 1.50M | 17:36:01 | ||
IPG Photonics | 113.50 | 114.58 | 112.38 | -1.74 | -1.51% | 48.45K | 17:34:40 | ||
IQVIA Holdings | 235.00 | 236.26 | 232.35 | -2.18 | -0.92% | 185.27K | 17:35:35 | ||
Iron Mountain | 54.89 | 55.16 | 54.71 | -0.64 | -1.15% | 308.33K | 17:35:56 | ||
J&J | 163.24 | 164.85 | 163.13 | -1.37 | -0.83% | 2.28M | 17:36:02 | ||
Jack Henry&Associates | 178.84 | 180.54 | 177.90 | -1.87 | -1.03% | 105.52K | 17:34:51 | ||
Jacobs Engineering | 125.83 | 126.05 | 124.60 | +0.28 | +0.22% | 432.84K | 17:34:39 | ||
JB Hunt | 197.68 | 197.95 | 195.74 | -0.21 | -0.11% | 147.68K | 17:34:59 | ||
JM Smucker | 150.62 | 151.21 | 149.96 | +0.65 | +0.43% | 190.48K | 17:35:28 | ||
Johnson Controls | 66.12 | 66.14 | 64.81 | +0.40 | +0.61% | 1.03M | 17:36:05 | ||
JPMorgan | 140.45 | 140.98 | 140.03 | -0.64 | -0.45% | 1.98M | 17:36:06 | ||
Juniper | 31.04 | 31.08 | 30.55 | +0.31 | +1.01% | 1.45M | 17:36:01 | ||
Kellogg | 68.31 | 68.43 | 67.24 | +0.70 | +1.04% | 747.20K | 17:35:57 | ||
KeyCorp | 19.71 | 19.87 | 19.58 | -0.31 | -1.55% | 1.94M | 17:36:03 | ||
Keysight Technologies | 180.54 | 180.85 | 178.81 | -0.86 | -0.47% | 313.52K | 17:35:36 | ||
Kimberly-Clark | 130.38 | 131.60 | 130.20 | -0.88 | -0.67% | 378.03K | 17:36:08 | ||
Kimco Realty | 22.17 | 22.31 | 21.97 | -0.36 | -1.59% | 447.32K | 17:35:50 | ||
Kinder Morgan | 18.20 | 18.27 | 17.99 | -0.09 | -0.47% | 3.09M | 17:35:54 | ||
KLA Corp | 412.41 | 413.14 | 402.07 | +4.14 | +1.01% | 293.04K | 17:35:54 | ||
Kraft Heinz | 39.45 | 39.53 | 39.15 | +0.07 | +0.18% | 1.67M | 17:35:55 | ||
Kroger | 44.17 | 44.55 | 44.10 | -0.25 | -0.56% | 1.25M | 17:36:02 | ||
L3Harris Technologies | 210.57 | 213.68 | 210.14 | -0.38 | -0.18% | 537.38K | 17:35:56 | ||
Laboratory America | 246.97 | 249.36 | 245.91 | -2.37 | -0.95% | 185.74K | 17:35:56 | ||
Lam Research | 527.41 | 530.00 | 519.79 | -1.84 | -0.35% | 364.62K | 17:36:07 | ||
Lamb Weston Holdings | 99.11 | 99.21 | 98.07 | +0.99 | +1.01% | 227.90K | 17:35:52 | ||
Las Vegas Sands | 57.69 | 57.90 | 56.69 | -0.39 | -0.67% | 1.35M | 17:36:01 | ||
Leidos | 98.56 | 99.26 | 98.10 | +0.50 | +0.51% | 120.86K | 17:36:03 | ||
Lennar | 103.90 | 103.96 | 102.49 | -0.91 | -0.87% | 484.88K | 17:35:31 | ||
Lincoln National | 34.67 | 35.18 | 34.33 | -0.60 | -1.69% | 682.26K | 17:36:07 | ||
Linde PLC | 321.74 | 323.60 | 319.86 | -1.86 | -0.57% | 677.90K | 17:35:39 | ||
Live Nation Entertainment | 80.02 | 80.29 | 78.47 | +0.22 | +0.28% | 469.29K | 17:35:11 | ||
LKQ | 56.61 | 57.42 | 56.11 | -0.87 | -1.51% | 662.84K | 17:35:59 | ||
Lockheed Martin | 465.02 | 469.77 | 463.89 | +5.94 | +1.29% | 477.12K | 17:35:50 | ||
Loews | 60.88 | 60.88 | 60.01 | +0.78 | +1.30% | 243.62K | 17:34:46 | ||
Lowe’s | 216.51 | 216.73 | 214.07 | +0.54 | +0.25% | 667.20K | 17:35:49 | ||
Lumen Technologies | 5.17 | 5.22 | 5.11 | -0.09 | -1.62% | 8.91M | 17:36:04 | ||
LyondellBasell Industries | 98.18 | 98.23 | 96.54 | +0.03 | +0.03% | 487.23K | 17:35:26 | ||
M&T Bank | 157.89 | 158.99 | 157.65 | -1.13 | -0.71% | 419.99K | 17:36:01 | ||
Marathon Oil | 25.86 | 26.34 | 25.40 | -0.17 | -0.67% | 3.20M | 17:35:52 | ||
Marathon Petroleum | 115.92 | 119.41 | 114.11 | -2.29 | -1.93% | 1.34M | 17:36:01 | ||
MarketAxesss | 349.90 | 353.62 | 341.51 | +4.01 | +1.16% | 106.49K | 17:35:26 | ||
Marriott Int | 173.27 | 173.94 | 172.42 | -1.16 | -0.67% | 358.39K | 17:36:03 | ||
Marsh McLennan | 172.85 | 173.01 | 170.80 | +0.97 | +0.56% | 195.82K | 17:35:47 | ||
Martin Marietta Materials | 356.67 | 360.41 | 353.41 | -3.96 | -1.10% | 70.45K | 17:35:35 | ||
Masco | 54.37 | 54.81 | 53.99 | -1.02 | -1.84% | 425.47K | 17:36:08 | ||
Mastercard | 370.69 | 372.06 | 369.05 | -3.21 | -0.86% | 772.69K | 17:36:07 | ||
Match Group | 47.79 | 48.14 | 46.74 | -0.66 | -1.36% | 1.75M | 17:36:06 | ||
McCormick&Co | 75.14 | 75.34 | 74.13 | +0.60 | +0.80% | 224.20K | 17:35:50 | ||
McDonald’s | 266.11 | 266.46 | 264.36 | +1.88 | +0.71% | 750.90K | 17:35:51 | ||
McKesson | 360.82 | 366.58 | 360.04 | -1.76 | -0.49% | 365.56K | 17:36:02 | ||
Medtronic | 85.74 | 86.90 | 85.56 | -1.36 | -1.56% | 1.23M | 17:36:04 | ||
Merck&Co | 104.02 | 104.62 | 102.84 | +1.08 | +1.04% | 2.61M | 17:36:04 | ||
Meta Platforms | 187.49 | 190.70 | 185.80 | +0.96 | +0.51% | 20.36M | 17:36:03 | ||
MetLife | 69.36 | 69.60 | 68.98 | +0.07 | +0.11% | 719.77K | 17:36:02 | ||
Mettler-Toledo | 1,586.45 | 1,593.58 | 1,556.99 | -5.20 | -0.33% | 26.19K | 17:33:17 | ||
MGM | 41.47 | 41.54 | 40.91 | -0.24 | -0.59% | 832.86K | 17:35:48 | ||
Microchip | 85.86 | 86.24 | 83.80 | +0.52 | +0.61% | 1.71M | 17:36:09 | ||
Micron | 60.62 | 61.18 | 60.18 | -1.79 | -2.87% | 3.67M | 17:36:10 | ||
Microsoft | 257.87 | 258.30 | 254.78 | -0.49 | -0.19% | 7.66M | 17:36:17 | ||
Mid-America Apartment | 173.68 | 173.80 | 171.02 | +0.62 | +0.36% | 232.89K | 17:35:33 | ||
Moderna | 173.99 | 174.41 | 169.70 | +0.74 | +0.42% | 873.19K | 17:35:30 | ||
Mohawk Industries | 122.26 | 123.86 | 120.08 | -3.00 | -2.40% | 164.12K | 17:36:07 | ||
Molina Healthcare | 300.70 | 305.62 | 300.43 | -0.37 | -0.12% | 83.50K | 17:32:53 | ||
Molson Coors Brewing B | 53.36 | 53.64 | 53.02 | -0.26 | -0.48% | 419.55K | 17:35:56 | ||
Mondelez | 65.94 | 66.13 | 65.65 | +0.03 | +0.05% | 1.34M | 17:36:08 | ||
Monolithic | 459.63 | 463.20 | 445.01 | +3.34 | +0.73% | 170.31K | 17:35:26 | ||
Monster Beverage | 102.91 | 102.99 | 101.77 | +1.11 | +1.09% | 323.93K | 17:36:10 | ||
Moody’s | 318.42 | 320.15 | 316.30 | -5.94 | -1.83% | 222.14K | 17:36:01 | ||
Morgan Stanley | 98.82 | 99.19 | 98.07 | -0.61 | -0.61% | 1.14M | 17:35:58 | ||
Mosaic | 50.01 | 50.71 | 49.47 | -0.43 | -0.85% | 1.09M | 17:35:50 | ||
Motorola | 258.89 | 259.55 | 255.12 | +2.45 | +0.96% | 146.78K | 17:35:34 | ||
MSCI | 562.47 | 565.00 | 556.98 | -4.97 | -0.88% | 167.31K | 17:33:59 | ||
Nasdaq Inc | 60.04 | 60.28 | 59.31 | -0.51 | -0.84% | 392.31K | 17:35:47 | ||
NetApp | 66.61 | 67.09 | 66.14 | -1.01 | -1.49% | 246.33K | 17:35:56 | ||
Netflix | 364.12 | 368.45 | 360.70 | -1.78 | -0.49% | 2.13M | 17:36:06 | ||
Newell Brands | 15.63 | 15.92 | 15.54 | -0.49 | -3.04% | 1.09M | 17:36:05 | ||
Newmont Goldcorp | 47.91 | 48.04 | 47.05 | -1.95 | -3.90% | 6.65M | 17:36:07 | ||
News Corp | 20.91 | 21.20 | 20.80 | -0.49 | -2.29% | 231.21K | 17:35:30 | ||
News Corp A | 20.72 | 21.04 | 20.60 | -0.45 | -2.13% | 791.67K | 17:35:30 | ||
NextEra Energy | 75.00 | 75.21 | 74.45 | +0.32 | +0.44% | 2.29M | 17:36:07 | ||
Nike | 125.39 | 126.07 | 124.33 | -2.22 | -1.74% | 1.74M | 17:36:03 | ||
NiSource | 27.00 | 27.20 | 26.98 | -0.06 | -0.23% | 424.61K | 17:36:04 | ||
Nordson | 247.73 | 248.43 | 246.22 | -0.92 | -0.37% | 23.73K | 17:32:56 | ||
Norfolk Southern | 247.69 | 250.60 | 245.76 | -4.43 | -1.76% | 465.84K | 17:36:05 | ||
Northern Trust | 97.61 | 97.80 | 96.85 | -0.56 | -0.57% | 222.49K | 17:35:39 | ||
Northrop Grumman | 449.59 | 453.47 | 442.97 | +8.95 | +2.03% | 437.53K | 17:35:41 | ||
Norwegian Cruise Line | 16.43 | 16.56 | 16.22 | -0.14 | -0.81% | 4.00M | 17:35:56 | ||
NRG | 34.20 | 34.33 | 33.90 | -0.23 | -0.67% | 979.34K | 17:36:01 | ||
Nucor | 172.07 | 175.68 | 170.38 | -4.56 | -2.58% | 510.19K | 17:36:05 | ||
NVIDIA | 215.00 | 215.70 | 207.86 | +4.00 | +1.90% | 22.43M | 17:36:12 | ||
NVR | 5,179.1 | 5,218.0 | 5,149.9 | -102.3 | -1.94% | 17.66K | 17:34:39 | ||
NXP | 188.90 | 190.30 | 187.13 | -2.05 | -1.07% | 555.40K | 17:36:11 | ||
Occidental | 61.48 | 61.85 | 60.21 | +0.24 | +0.40% | 5.43M | 17:36:06 | ||
Old Dominion Freight Line | 371.36 | 373.12 | 368.26 | +0.35 | +0.09% | 177.51K | 17:33:39 | ||
Omnicom | 90.72 | 91.94 | 90.55 | -0.99 | -1.08% | 338.54K | 17:36:03 | ||
ONEOK | 68.25 | 68.70 | 67.41 | -0.31 | -0.45% | 411.50K | 17:35:41 | ||
Oracle | 89.15 | 89.77 | 88.46 | -0.47 | -0.52% | 1.11M | 17:36:05 | ||
Organon Co | 29.39 | 29.57 | 29.22 | -0.37 | -1.24% | 296.08K | 17:34:35 | ||
Otis Worldwide | 84.16 | 84.85 | 83.82 | -0.57 | -0.67% | 372.29K | 17:35:51 | ||
O’Reilly Automotive | 803.78 | 810.11 | 794.20 | +8.94 | +1.12% | 143.92K | 17:35:46 | ||
PACCAR | 110.35 | 110.75 | 109.59 | +0.17 | +0.15% | 1.19M | 17:36:00 | ||
Packaging America | 143.05 | 143.37 | 142.02 | -1.37 | -0.95% | 79.78K | 17:36:00 | ||
Paramount Global B | 24.29 | 24.44 | 23.95 | -0.31 | -1.26% | 3.13M | 17:36:09 | ||
Parker-Hannifin | 351.60 | 351.98 | 346.02 | +1.60 | +0.46% | 294.93K | 17:36:05 | ||
Paychex | 117.95 | 118.29 | 117.37 | -0.63 | -0.53% | 223.33K | 17:35:30 | ||
Paycom Soft | 335.35 | 335.82 | 330.19 | -2.09 | -0.62% | 105.07K | 17:35:55 | ||
PayPal Holdings Inc | 82.72 | 83.80 | 82.38 | -2.80 | -3.27% | 6.34M | 17:35:51 | ||
PENN Entertainment | 32.85 | 34.10 | 32.76 | -1.51 | -4.39% | 741.86K | 17:36:09 | ||
Pentair | 58.46 | 58.68 | 57.92 | -0.91 | -1.53% | 641.67K | 17:36:06 | ||
PepsiCo | 171.21 | 171.34 | 169.59 | +2.09 | +1.24% | 1.22M | 17:36:05 | ||
PerkinElmer | 139.49 | 139.70 | 137.63 | -2.27 | -1.60% | 97.66K | 17:34:24 | ||
Pfizer | 43.87 | 44.29 | 43.75 | -0.19 | -0.43% | 6.62M | 17:36:03 | ||
Philip Morris | 102.02 | 102.64 | 101.97 | -0.57 | -0.56% | 658.39K | 17:35:32 | ||
Phillips 66 | 97.93 | 99.47 | 96.15 | -0.88 | -0.89% | 938.87K | 17:36:04 | ||
Pinnacle West | 75.12 | 76.07 | 75.11 | -0.76 | -1.00% | 137.20K | 17:35:20 | ||
Pioneer Natural | 219.04 | 221.70 | 216.59 | -0.96 | -0.44% | 857.11K | 17:35:46 | ||
PNC Financial | 163.88 | 164.70 | 163.02 | -1.51 | -0.91% | 328.09K | 17:35:58 | ||
Pool | 389.32 | 391.00 | 384.42 | -14.25 | -3.53% | 280.71K | 17:35:21 | ||
PPG Industries | 129.62 | 129.78 | 128.53 | -1.11 | -0.85% | 194.93K | 17:35:58 | ||
PPL | 28.55 | 28.79 | 28.53 | -0.11 | -0.38% | 734.33K | 17:36:09 | ||
Principal Financial | 91.45 | 92.16 | 90.66 | -0.86 | -0.93% | 270.60K | 17:36:07 | ||
Procter&Gamble | 141.85 | 142.64 | 141.65 | -0.76 | -0.53% | 1.39M | 17:36:07 | ||
Progressive | 138.29 | 138.54 | 136.74 | +1.98 | +1.45% | 473.54K | 17:36:04 | ||
Prologis | 131.60 | 131.68 | 129.26 | -0.02 | -0.02% | 904.95K | 17:35:59 | ||
Prudential Financial | 101.95 | 102.06 | 100.97 | +0.09 | +0.09% | 443.68K | 17:36:01 | ||
PTC | 131.05 | 131.05 | 128.36 | +0.50 | +0.38% | 181.99K | 17:34:55 | ||
Public Service Enterprise | 60.66 | 60.87 | 60.50 | -0.19 | -0.31% | 329.08K | 17:36:05 | ||
Public Storage | 310.97 | 311.40 | 299.50 | +2.50 | +0.81% | 1.08M | 17:35:06 | ||
PulteGroup | 57.98 | 58.16 | 57.33 | -0.81 | -1.39% | 710.90K | 17:35:44 | ||
PVH | 90.06 | 91.00 | 89.02 | -2.00 | -2.17% | 174.39K | 17:34:23 | ||
Qorvo Inc | 104.74 | 106.25 | 103.92 | -2.14 | -2.00% | 338.29K | 17:35:52 | ||
Qualcomm | 134.68 | 134.88 | 131.91 | -0.34 | -0.25% | 2.22M | 17:36:07 | ||
Quanta Services | 153.09 | 153.34 | 151.43 | +0.67 | +0.44% | 249.77K | 17:35:43 | ||
Quest Diagnostics | 144.16 | 145.59 | 142.33 | +1.35 | +0.94% | 477.12K | 17:36:10 | ||
Ralph Lauren A | 122.92 | 124.54 | 122.22 | -2.96 | -2.36% | 456.88K | 17:36:03 | ||
Raymond James Financial | 112.03 | 112.42 | 111.12 | +0.16 | +0.14% | 168.44K | 17:35:39 | ||
Raytheon Technologies | 97.52 | 97.99 | 96.75 | +1.04 | +1.08% | 1.42M | 17:36:04 | ||
Realty Income | 67.28 | 67.33 | 66.72 | -0.31 | -0.46% | 773.22K | 17:36:05 | ||
Regency Centers | 65.95 | 66.41 | 65.44 | -0.86 | -1.28% | 80.57K | 17:32:59 | ||
Regeneron Pharma | 799.07 | 800.48 | 781.65 | +15.94 | +2.04% | 444.96K | 17:36:11 | ||
Regions Financial | 23.70 | 23.89 | 23.63 | -0.30 | -1.25% | 1.32M | 17:36:06 | ||
Republic Services | 124.02 | 124.19 | 122.44 | +0.94 | +0.76% | 307.55K | 17:35:51 | ||
ResMed | 221.29 | 223.24 | 220.39 | -3.31 | -1.47% | 100.03K | 17:34:19 | ||
Robert Half | 85.99 | 86.75 | 85.28 | -1.07 | -1.23% | 166.43K | 17:35:52 | ||
Rockwell Automation | 287.16 | 287.45 | 284.69 | -2.80 | -0.97% | 136.13K | 17:35:58 | ||
Rollins | 36.05 | 36.13 | 35.37 | +0.37 | +1.02% | 316.34K | 17:35:49 | ||
Roper Technologies | 428.12 | 429.91 | 427.32 | -2.21 | -0.51% | 46.95K | 17:34:27 | ||
Ross Stores | 116.45 | 116.78 | 114.68 | +1.13 | +0.98% | 619.50K | 17:36:08 | ||
Royal Caribbean Cruises | 69.18 | 69.49 | 67.49 | +0.74 | +1.08% | 1.40M | 17:36:06 | ||
S&P Global | 369.70 | 369.97 | 366.31 | -3.21 | -0.86% | 268.30K | 17:35:58 | ||
Salesforce Inc | 170.28 | 171.17 | 167.35 | -0.76 | -0.44% | 1.71M | 17:36:00 | ||
SBA Communications | 294.88 | 295.21 | 289.50 | -2.89 | -0.97% | 87.67K | 17:35:57 | ||
Schlumberger | 53.25 | 53.38 | 52.19 | +0.61 | +1.16% | 2.52M | 17:36:06 | ||
Seagate | 69.72 | 70.12 | 69.20 | -1.17 | -1.65% | 368.82K | 17:35:56 | ||
Sealed Air | 54.39 | 54.69 | 54.13 | -0.63 | -1.15% | 229.52K | 17:35:38 | ||
Sempra Energy | 156.14 | 156.46 | 155.01 | +0.24 | +0.15% | 192.84K | 17:35:37 | ||
ServiceNow Inc | 459.20 | 465.17 | 454.06 | -13.02 | -2.76% | 977.47K | 17:35:25 | ||
Sherwin-Williams | 241.41 | 242.91 | 239.43 | -0.32 | -0.13% | 311.32K | 17:35:53 | ||
Signature Bank | 136.09 | 137.86 | 134.14 | -2.84 | -2.04% | 327.21K | 17:34:59 | ||
Simon Property | 129.14 | 129.55 | 127.78 | -0.67 | -0.52% | 388.86K | 17:35:11 | ||
Skyworks | 110.98 | 112.10 | 110.22 | -1.50 | -1.33% | 371.60K | 17:36:13 | ||
Snap-On | 257.67 | 258.36 | 255.13 | -1.99 | -0.77% | 60.85K | 17:35:15 | ||
SolarEdge Technologies Inc | 319.86 | 321.04 | 310.27 | +3.86 | +1.22% | 171.16K | 17:34:29 | ||
Southern | 67.03 | 67.47 | 66.90 | -0.24 | -0.36% | 549.91K | 17:36:04 | ||
Southwest Airlines | 36.27 | 36.35 | 35.89 | -0.08 | -0.22% | 1.31M | 17:36:05 | ||
Stanley Black Decker | 91.63 | 92.81 | 90.99 | -2.19 | -2.33% | 602.63K | 17:36:05 | ||
Starbucks | 104.67 | 105.19 | 103.30 | +0.37 | +0.35% | 1.67M | 17:36:10 | ||
State Street | 90.96 | 91.31 | 89.81 | -0.12 | -0.13% | 801.78K | 17:36:06 | ||
STERIS | 216.06 | 217.77 | 215.21 | -2.97 | -1.36% | 87.56K | 17:34:24 | ||
Stryker | 275.25 | 281.20 | 274.83 | -7.89 | -2.79% | 493.08K | 17:36:06 | ||
SVB | 316.84 | 320.97 | 313.53 | -6.37 | -1.97% | 254.85K | 17:35:53 | ||
Synchrony Financial | 36.33 | 36.80 | 36.03 | -0.72 | -1.94% | 1.15M | 17:36:04 | ||
Synopsys | 362.27 | 362.80 | 356.63 | +0.83 | +0.23% | 207.50K | 17:33:25 | ||
Sysco | 76.80 | 77.24 | 76.33 | +0.08 | +0.10% | 644.97K | 17:36:06 | ||
T Rowe | 123.44 | 124.06 | 122.12 | -2.38 | -1.89% | 357.33K | 17:36:07 | ||
T-Mobile US | 142.40 | 143.27 | 141.47 | -2.80 | -1.93% | 2.24M | 17:35:58 | ||
Take-Two | 105.73 | 108.12 | 104.25 | -3.55 | -3.25% | 1.43M | 17:36:06 | ||
Tapestry | 45.07 | 45.71 | 44.63 | -1.04 | -2.26% | 950.37K | 17:36:01 | ||
Target | 173.07 | 175.38 | 171.72 | -3.69 | -2.09% | 941.49K | 17:35:51 | ||
TE Connectivity | 132.92 | 133.63 | 132.10 | -0.97 | -0.72% | 687.55K | 17:36:04 | ||
Teledyne Technologies | 433.40 | 436.88 | 432.22 | -0.17 | -0.04% | 33.78K | 17:30:00 | ||
Teleflex | 251.88 | 255.74 | 251.88 | -6.59 | -2.55% | 54.54K | 17:35:33 | ||
Teradyne | 107.72 | 108.50 | 106.50 | -0.28 | -0.25% | 339.65K | 17:36:04 | ||
Tesla | 196.58 | 198.16 | 189.92 | +6.60 | +3.47% | 99.86M | 17:36:12 | ||
Texas Instruments | 182.21 | 182.58 | 179.44 | -0.09 | -0.05% | 1.01M | 17:36:12 | ||
Textron | 74.67 | 74.73 | 73.72 | +0.23 | +0.31% | 241.35K | 17:35:58 | ||
The AES | 25.94 | 26.21 | 25.78 | -0.30 | -1.15% | 632.48K | 17:36:03 | ||
Thermo Fisher Scientific | 580.39 | 583.83 | 573.42 | -7.37 | -1.25% | 518.48K | 17:35:43 | ||
TJX | 81.25 | 81.83 | 80.33 | +0.73 | +0.91% | 1.47M | 17:36:06 | ||
Tractor Supply | 231.23 | 232.50 | 227.70 | +2.67 | +1.17% | 230.83K | 17:35:17 | ||
Trane Technologies | 186.21 | 186.58 | 183.60 | -0.09 | -0.05% | 499.85K | 17:35:42 | ||
Transdigm | 716.00 | 716.01 | 706.76 | +2.51 | +0.35% | 92.35K | 17:33:11 | ||
Travelers | 184.36 | 185.02 | 181.69 | +1.60 | +0.88% | 391.23K | 17:35:37 | ||
Trimble | 59.22 | 59.65 | 58.92 | -1.09 | -1.80% | 175.21K | 17:36:05 | ||
Truist Financial Corp | 49.53 | 49.91 | 49.35 | -0.56 | -1.12% | 1.07M | 17:36:03 | ||
Tyler Technologies | 330.40 | 331.40 | 325.96 | -2.17 | -0.65% | 55.14K | 17:35:44 | ||
Tyson Foods | 61.40 | 62.16 | 60.11 | -2.63 | -4.11% | 6.15M | 17:36:06 | ||
U.S. Bancorp | 48.88 | 49.00 | 48.67 | -0.41 | -0.84% | 1.06M | 17:35:58 | ||
UDR | 42.76 | 42.98 | 42.48 | -0.62 | -1.43% | 594.41K | 17:36:01 | ||
Ulta Beauty | 520.67 | 522.41 | 515.74 | -0.09 | -0.02% | 132.43K | 17:32:42 | ||
Under Armour A | 12.33 | 12.60 | 12.19 | -0.33 | -2.61% | 2.20M | 17:36:05 | ||
Under Armour C | 10.84 | 11.01 | 10.66 | -0.28 | -2.52% | 1.08M | 17:35:48 | ||
Union Pacific | 210.08 | 210.34 | 208.09 | -0.21 | -0.10% | 480.44K | 17:35:56 | ||
United Airlines Holdings | 50.89 | 51.13 | 50.17 | -0.23 | -0.45% | 1.90M | 17:36:04 | ||
United Parcel Service | 189.59 | 190.58 | 188.28 | -2.07 | -1.08% | 608.48K | 17:36:07 | ||
United Rentals | 453.90 | 455.52 | 449.25 | -1.17 | -0.26% | 145.87K | 17:34:42 | ||
UnitedHealth | 473.13 | 475.51 | 471.01 | +1.11 | +0.24% | 1.29M | 17:35:53 | ||
Universal Health Services | 145.85 | 147.35 | 145.49 | -2.56 | -1.73% | 104.73K | 17:35:15 | ||
Valero Energy | 128.09 | 132.77 | 126.06 | -3.64 | -2.76% | 1.56M | 17:36:04 | ||
Ventas | 51.64 | 51.98 | 51.19 | -0.96 | -1.83% | 292.43K | 17:35:50 | ||
VeriSign | 214.67 | 216.80 | 214.31 | -3.06 | -1.41% | 211.19K | 17:36:04 | ||
Verisk | 177.81 | 178.72 | 176.34 | -2.30 | -1.27% | 568.83K | 17:36:05 | ||
Verizon | 41.20 | 41.59 | 40.90 | -0.32 | -0.76% | 4.98M | 17:36:05 | ||
Vertex | 308.00 | 310.28 | 299.72 | +6.98 | +2.32% | 401.11K | 17:36:09 | ||
VF | 29.55 | 30.13 | 29.40 | -1.08 | -3.51% | 2.05M | 17:36:06 | ||
Viatris | 11.89 | 12.07 | 11.82 | -0.29 | -2.38% | 2.48M | 17:36:10 | ||
Visa A | 229.37 | 229.93 | 228.04 | -0.76 | -0.33% | 1.22M | 17:36:07 | ||
Vornado | 23.81 | 24.40 | 23.64 | -1.04 | -4.19% | 591.42K | 17:35:00 | ||
Vulcan Materials | 182.29 | 183.36 | 180.82 | -1.23 | -0.67% | 143.01K | 17:36:09 | ||
Walgreens Boots | 36.49 | 37.00 | 36.26 | -0.60 | -1.61% | 1.89M | 17:35:57 | ||
Walmart | 140.72 | 142.10 | 140.03 | -0.99 | -0.70% | 1.52M | 17:36:02 | ||
Walt Disney | 109.14 | 110.43 | 108.53 | -1.58 | -1.42% | 4.70M | 17:36:05 | ||
Warner Bros Discovery | 15.31 | 15.40 | 15.00 | -0.10 | -0.68% | 4.37M | 17:36:10 | ||
Waste Management | 151.75 | 151.97 | 150.12 | +0.69 | +0.45% | 429.01K | 17:35:48 | ||
Waters | 340.51 | 341.52 | 337.45 | -0.88 | -0.26% | 37.71K | 17:34:23 | ||
WEC Energy | 93.16 | 93.87 | 93.07 | -0.40 | -0.43% | 183.88K | 17:36:06 | ||
Wells Fargo&Co | 47.38 | 47.50 | 47.15 | -0.19 | -0.41% | 4.13M | 17:36:06 | ||
Welltower | 74.52 | 75.36 | 73.68 | -1.30 | -1.72% | 643.71K | 17:35:40 | ||
West Pharmaceutical Services | 270.54 | 271.24 | 267.22 | -2.34 | -0.86% | 198.24K | 17:35:15 | ||
Western Digital | 42.31 | 42.67 | 42.05 | -0.94 | -2.18% | 953.40K | 17:36:16 | ||
Westinghouse Air Brake | 104.83 | 105.74 | 104.12 | -0.70 | -0.66% | 119.09K | 17:34:40 | ||
WestRock Co | 34.54 | 34.65 | 33.96 | -0.35 | -1.00% | 581.97K | 17:35:35 | ||
Weyerhaeuser | 34.20 | 34.62 | 33.71 | -1.07 | -3.03% | 1.60M | 17:36:01 | ||
Whirlpool | 150.75 | 153.77 | 148.98 | -4.22 | -2.72% | 296.96K | 17:35:48 | ||
Williams | 31.87 | 32.12 | 31.42 | -0.21 | -0.66% | 1.57M | 17:36:02 | ||
Willis Towers Watson | 252.75 | 253.20 | 250.03 | +0.36 | +0.14% | 66.46K | 17:35:53 | ||
WR Berkley | 67.68 | 67.85 | 66.70 | +0.81 | +1.21% | 404.40K | 17:35:37 | ||
WW Grainger | 675.75 | 679.81 | 670.17 | -0.07 | -0.01% | 117.64K | 17:35:35 | ||
Wynn Resorts | 103.68 | 104.00 | 101.02 | +0.72 | +0.70% | 698.43K | 17:36:07 | ||
Xcel Energy | 68.07 | 68.38 | 67.85 | +0.09 | +0.13% | 450.43K | 17:36:02 | ||
Xylem | 104.46 | 104.79 | 103.12 | -0.79 | -0.75% | 590.73K | 17:36:04 | ||
Yum! Brands | 127.88 | 128.13 | 126.70 | +0.87 | +0.68% | 465.04K | 17:35:35 | ||
Zebra | 327.50 | 330.54 | 324.88 | -3.31 | -1.00% | 83.50K | 17:35:25 | ||
Zimmer Biomet | 128.12 | 129.39 | 127.55 | -1.33 | -1.02% | 403.72K | 17:36:03 | ||
Zions | 53.77 | 54.04 | 53.53 | -0.64 | -1.18% | 284.79K | 17:36:03 | ||
Zoetis Inc | 165.08 | 166.37 | 164.07 | -2.72 | -1.62% | 560.01K | 17:35:21 |
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