Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 90.95 | 92.08 | 90.33 | -0.10 | -0.11% | 2.89M | 17/04 | ||
Abbott Labs | 105.90 | 108.72 | 104.25 | -3.31 | -3.03% | 10.86M | 17/04 | ||
AbbVie | 164.25 | 164.74 | 163.23 | +1.71 | +1.05% | 3.98M | 17/04 | ||
Accenture | 314.73 | 317.02 | 312.61 | +0.79 | +0.25% | 2.46M | 17/04 | ||
Adobe | 474.45 | 481.02 | 472.84 | -1.77 | -0.37% | 1.90M | 17/04 | ||
ADP | 242.90 | 245.08 | 242.03 | -1.31 | -0.54% | 1.02M | 17/04 | ||
Aflac | 80.23 | 80.94 | 79.93 | -0.20 | -0.25% | 1.39M | 17/04 | ||
Agilent Technologies | 134.59 | 137.46 | 132.93 | -2.21 | -1.62% | 2.05M | 17/04 | ||
AIG | 72.57 | 73.48 | 71.53 | -1.24 | -1.68% | 5.60M | 17/04 | ||
Air Products | 229.08 | 230.15 | 227.83 | +1.32 | +0.58% | 1.42M | 17/04 | ||
Airbnb | 158.37 | 159.70 | 156.41 | +1.71 | +1.09% | 3.90M | 17/04 | ||
Akamai | 100.34 | 102.25 | 100.28 | -0.99 | -0.98% | 1.24M | 17/04 | ||
Albemarle | 114.39 | 117.91 | 114.33 | +0.28 | +0.25% | 2.06M | 17/04 | ||
Alexandria RE | 116.45 | 118.36 | 116.41 | -0.54 | -0.46% | 610.91K | 17/04 | ||
Align | 300.14 | 307.52 | 296.90 | -4.96 | -1.63% | 558.82K | 17/04 | ||
Allegion PLC | 125.78 | 127.65 | 125.60 | -0.60 | -0.47% | 566.28K | 17/04 | ||
Alliant Energy | 48.42 | 48.53 | 47.62 | +1.02 | +2.15% | 1.62M | 17/04 | ||
Allstate | 162.96 | 164.01 | 161.06 | -1.25 | -0.76% | 1.55M | 17/04 | ||
Alphabet A | 155.47 | 157.08 | 154.58 | +1.07 | +0.69% | 20.23M | 17/04 | ||
Alphabet C | 156.88 | 158.68 | 156.13 | +0.88 | +0.56% | 14.94M | 17/04 | ||
Altria | 41.09 | 41.22 | 40.74 | +0.34 | +0.83% | 8.49M | 17/04 | ||
Amazon.com | 181.28 | 184.57 | 179.82 | -2.04 | -1.11% | 28.75M | 17/04 | ||
Amcor PLC | 8.84 | 8.93 | 8.82 | 0.01 | 0.06% | 3.84M | 17/04 | ||
AMD | 154.02 | 164.45 | 153.88 | -9.44 | -5.78% | 74.70M | 17/04 | ||
Ameren | 71.98 | 72.12 | 70.60 | +1.64 | +2.33% | 1.23M | 17/04 | ||
American Airlines | 13.89 | 13.97 | 13.38 | +0.86 | +6.60% | 51.57M | 17/04 | ||
American Electric Power | 81.24 | 81.44 | 79.85 | +1.73 | +2.18% | 1.78M | 17/04 | ||
American Express | 217.62 | 220.28 | 216.54 | -0.72 | -0.33% | 1.88M | 17/04 | ||
American Tower | 172.02 | 173.36 | 171.09 | -0.19 | -0.11% | 2.39M | 17/04 | ||
American Water Works | 115.40 | 115.77 | 113.53 | +1.58 | +1.39% | 1.85M | 17/04 | ||
Ameriprise Financial | 411.83 | 416.27 | 411.38 | +0.98 | +0.24% | 451.25K | 17/04 | ||
Ametek | 178.05 | 180.03 | 177.24 | -1.04 | -0.58% | 900.87K | 17/04 | ||
Amgen | 264.07 | 268.77 | 263.39 | -1.57 | -0.59% | 2.04M | 17/04 | ||
Amphenol | 111.47 | 113.05 | 111.05 | -1.10 | -0.98% | 2.58M | 17/04 | ||
Analog Devices | 189.43 | 192.83 | 189.20 | -1.80 | -0.94% | 2.65M | 17/04 | ||
ANSYS | 325.62 | 328.92 | 325.56 | -1.19 | -0.36% | 203.90K | 17/04 | ||
AO Smith | 86.46 | 86.80 | 85.21 | +1.06 | +1.24% | 1.69M | 17/04 | ||
Aon | 304.62 | 308.02 | 303.81 | +0.57 | +0.19% | 815.85K | 17/04 | ||
APA Corp | 32.26 | 32.88 | 32.13 | -0.24 | -0.74% | 5.44M | 17/04 | ||
Apple | 168.00 | 170.64 | 168.00 | -1.38 | -0.81% | 47.79M | 17/04 | ||
Applied Materials | 199.89 | 207.00 | 198.10 | -9.59 | -4.58% | 6.16M | 17/04 | ||
Aptiv | 69.35 | 71.89 | 69.30 | -2.59 | -3.60% | 3.71M | 17/04 | ||
Arch Capital | 90.63 | 90.94 | 89.93 | -0.23 | -0.25% | 952.51K | 17/04 | ||
Archer-Daniels-Midland | 60.40 | 61.11 | 60.22 | +0.13 | +0.22% | 1.96M | 17/04 | ||
Arista Networks | 259.27 | 264.64 | 257.02 | -3.49 | -1.33% | 2.52M | 17/04 | ||
Arthur J Gallagher | 230.52 | 232.51 | 230.08 | -0.91 | -0.39% | 735.84K | 17/04 | ||
Assurant | 170.07 | 171.74 | 169.81 | -1.03 | -0.60% | 252.09K | 17/04 | ||
AT&T | 16.11 | 16.25 | 16.06 | +0.02 | +0.12% | 23.29M | 17/04 | ||
Atmos Energy | 114.58 | 114.94 | 112.87 | +2.25 | +2.00% | 660.72K | 17/04 | ||
Autodesk | 214.92 | 219.50 | 207.43 | -13.32 | -5.84% | 6.26M | 17/04 | ||
AutoZone | 2,934.07 | 2,949.46 | 2,900.00 | +23.80 | +0.82% | 116.75K | 17/04 | ||
AvalonBay | 180.90 | 182.18 | 178.38 | +1.92 | +1.07% | 622.93K | 17/04 | ||
Avery Dennison | 208.89 | 213.32 | 208.75 | -2.20 | -1.04% | 336.75K | 17/04 | ||
Axon Enterprise | 299.82 | 302.52 | 296.73 | -0.49 | -0.16% | 506.77K | 17/04 | ||
Baker Hughes | 32.02 | 32.54 | 31.95 | -0.08 | -0.25% | 5.08M | 17/04 | ||
Ball | 63.94 | 64.36 | 63.80 | +0.17 | +0.27% | 1.17M | 17/04 | ||
Bank of America | 35.22 | 35.74 | 34.75 | +0.54 | +1.54% | 53.93M | 17/04 | ||
Bank of NY Mellon | 54.47 | 54.98 | 54.08 | +0.47 | +0.87% | 4.16M | 17/04 | ||
Bath & Body Works | 43.17 | 44.15 | 43.01 | -0.52 | -1.19% | 1.73M | 17/04 | ||
Baxter | 39.51 | 39.85 | 39.46 | -0.06 | -0.15% | 2.73M | 17/04 | ||
Becton Dickinson | 232.26 | 232.63 | 229.40 | +1.25 | +0.54% | 1.34M | 17/04 | ||
Berkshire Hathaway B | 397.72 | 399.28 | 395.66 | +0.80 | +0.20% | 1.93M | 17/04 | ||
Best Buy | 76.21 | 76.69 | 75.34 | +1.04 | +1.38% | 1.94M | 17/04 | ||
Bio-Rad Labs | 290.78 | 299.22 | 290.40 | -1.97 | -0.67% | 162.88K | 17/04 | ||
Bio-Techne | 62.73 | 64.81 | 62.70 | -1.28 | -2.00% | 848.88K | 17/04 | ||
Biogen | 192.16 | 195.54 | 192.01 | -2.99 | -1.53% | 1.28M | 17/04 | ||
BlackRock | 753.75 | 758.90 | 748.08 | +4.08 | +0.54% | 572.15K | 17/04 | ||
Blackstone | 123.19 | 124.61 | 121.97 | +1.31 | +1.07% | 4.63M | 17/04 | ||
Boeing | 170.19 | 170.85 | 168.13 | -0.36 | -0.21% | 7.41M | 17/04 | ||
Booking | 3,443.91 | 3,485.00 | 3,430.57 | -23.86 | -0.69% | 151.59K | 17/04 | ||
BorgWarner | 31.86 | 32.81 | 31.86 | -0.57 | -1.77% | 2.06M | 17/04 | ||
Boston Properties | 57.95 | 59.07 | 57.85 | -0.03 | -0.05% | 1.39M | 17/04 | ||
Boston Scientific | 67.96 | 68.33 | 67.46 | -0.16 | -0.23% | 5.28M | 17/04 | ||
Bristol-Myers Squibb | 47.83 | 48.55 | 47.70 | -0.43 | -0.89% | 9.95M | 17/04 | ||
Broadcom | 1,282.63 | 1,347.00 | 1,281.42 | -46.43 | -3.49% | 2.30M | 17/04 | ||
Broadridge | 193.45 | 194.99 | 192.31 | -0.16 | -0.08% | 415.18K | 17/04 | ||
Brown Forman | 49.14 | 49.32 | 48.83 | +0.43 | +0.88% | 2.02M | 17/04 | ||
Brown&Brown | 80.62 | 81.29 | 80.34 | -0.30 | -0.37% | 989.52K | 17/04 | ||
Builders FirstSource | 179.39 | 184.03 | 178.59 | -2.70 | -1.48% | 1.27M | 17/04 | ||
Bunge | 105.42 | 105.60 | 104.44 | +1.47 | +1.41% | 2.03M | 17/04 | ||
Cadence Design | 293.71 | 303.63 | 293.60 | -7.10 | -2.36% | 1.08M | 17/04 | ||
Caesars | 38.52 | 39.80 | 38.50 | -0.92 | -2.33% | 2.91M | 17/04 | ||
Camden Property | 95.32 | 96.20 | 94.84 | +0.27 | +0.28% | 842.86K | 17/04 | ||
Campbell Soup | 43.31 | 43.43 | 42.82 | +0.30 | +0.70% | 1.71M | 17/04 | ||
Capital One Financial | 136.72 | 138.57 | 136.52 | +0.32 | +0.23% | 1.71M | 17/04 | ||
Cardinal Health | 106.52 | 107.73 | 106.28 | -0.65 | -0.61% | 1.41M | 17/04 | ||
CarMax | 68.53 | 70.25 | 68.51 | -1.27 | -1.82% | 1.76M | 17/04 | ||
Carnival Corp | 14.12 | 14.30 | 14.01 | +0.22 | +1.62% | 21.61M | 17/04 | ||
Carrier Global | 54.26 | 55.39 | 53.75 | -0.50 | -0.91% | 2.59M | 17/04 | ||
Catalent Inc | 55.96 | 56.16 | 55.57 | +0.18 | +0.32% | 1.94M | 17/04 | ||
Caterpillar | 358.33 | 362.92 | 352.88 | -1.55 | -0.43% | 2.05M | 17/04 | ||
Cboe Global | 176.96 | 177.82 | 175.00 | +0.25 | +0.14% | 584.81K | 17/04 | ||
CBRE A | 85.13 | 86.10 | 84.93 | -0.37 | -0.43% | 1.35M | 17/04 | ||
CDW Corp | 236.78 | 241.27 | 236.37 | -3.23 | -1.35% | 938.32K | 17/04 | ||
Celanese | 154.49 | 156.95 | 153.88 | -0.44 | -0.28% | 394.77K | 17/04 | ||
Cencora Inc | 238.60 | 239.26 | 236.24 | +0.34 | +0.14% | 992.33K | 17/04 | ||
Centene | 72.00 | 73.23 | 71.85 | -0.26 | -0.36% | 3.06M | 17/04 | ||
CenterPoint Energy | 27.70 | 27.78 | 27.34 | +0.47 | +1.75% | 3.77M | 17/04 | ||
CF Industries | 77.80 | 78.36 | 77.10 | +0.05 | +0.06% | 1.78M | 17/04 | ||
CH Robinson | 68.81 | 68.86 | 65.00 | +0.92 | +1.36% | 2.03M | 17/04 | ||
Charles River Laboratories | 229.90 | 233.29 | 229.88 | -2.44 | -1.05% | 449.35K | 17/04 | ||
Charles Schwab | 72.50 | 73.88 | 72.32 | -0.57 | -0.78% | 8.25M | 17/04 | ||
Charter Communications | 258.03 | 265.26 | 257.62 | +0.46 | +0.18% | 973.11K | 17/04 | ||
Chevron | 156.38 | 157.71 | 155.64 | +0.10 | +0.06% | 5.85M | 17/04 | ||
Chipotle Mexican Grill | 2,900.71 | 2,953.00 | 2,893.50 | -41.62 | -1.41% | 158.30K | 17/04 | ||
Chubb | 243.46 | 244.99 | 241.41 | -1.75 | -0.71% | 1.47M | 17/04 | ||
Church&Dwight | 103.49 | 104.00 | 102.82 | +0.24 | +0.23% | 1.40M | 17/04 | ||
Cigna | 345.86 | 349.93 | 345.78 | -0.99 | -0.29% | 1.24M | 17/04 | ||
Cincinnati Financial | 115.30 | 117.30 | 115.15 | -1.77 | -1.51% | 855.80K | 17/04 | ||
Cintas | 668.51 | 676.24 | 664.87 | +1.95 | +0.29% | 284.06K | 17/04 | ||
Cisco | 47.79 | 48.28 | 47.71 | -0.13 | -0.27% | 13.23M | 17/04 | ||
Citigroup | 58.17 | 58.89 | 57.36 | +1.15 | +2.02% | 13.46M | 17/04 | ||
Citizens Financial Group Inc | 33.02 | 33.70 | 32.63 | +0.61 | +1.88% | 6.60M | 17/04 | ||
Clorox | 142.29 | 142.90 | 140.71 | -0.19 | -0.13% | 815.61K | 17/04 | ||
CME Group | 208.42 | 209.13 | 206.24 | +1.94 | +0.94% | 1.82M | 17/04 | ||
CMS Energy | 58.25 | 58.33 | 57.17 | +1.36 | +2.39% | 1.89M | 17/04 | ||
Coca-Cola | 58.49 | 58.56 | 58.10 | +0.43 | +0.74% | 11.39M | 17/04 | ||
Cognizant A | 67.54 | 68.53 | 67.50 | -0.39 | -0.57% | 2.10M | 17/04 | ||
Colgate-Palmolive | 86.77 | 86.83 | 85.92 | +0.60 | +0.70% | 3.68M | 17/04 | ||
Comcast | 38.99 | 39.42 | 38.88 | -0.13 | -0.33% | 15.80M | 17/04 | ||
Comerica | 49.82 | 50.85 | 49.27 | -0.21 | -0.42% | 2.09M | 17/04 | ||
Conagra Brands | 30.23 | 30.39 | 30.07 | +0.22 | +0.75% | 4.31M | 17/04 | ||
ConocoPhillips | 128.31 | 130.10 | 127.55 | -1.22 | -0.94% | 3.03M | 17/04 | ||
Consolidated Edison | 90.29 | 90.53 | 87.85 | +2.87 | +3.28% | 2.85M | 17/04 | ||
Constellation Brands A | 257.33 | 259.23 | 257.11 | -0.45 | -0.17% | 1.45M | 17/04 | ||
Constellation Energy | 185.40 | 189.04 | 182.63 | -1.25 | -0.67% | 3.28M | 17/04 | ||
Cooper | 89.86 | 90.86 | 89.69 | -0.67 | -0.74% | 916.09K | 17/04 | ||
Copart | 54.02 | 54.74 | 53.87 | -0.36 | -0.66% | 3.19M | 17/04 | ||
Corning | 30.95 | 31.44 | 30.95 | +0.03 | +0.10% | 5.07M | 17/04 | ||
Corpay | 296.27 | 301.44 | 295.40 | -2.46 | -0.82% | 413.68K | 17/04 | ||
Corteva | 53.53 | 54.34 | 53.49 | +0.21 | +0.39% | 1.75M | 17/04 | ||
CoStar | 85.46 | 87.03 | 85.40 | -0.83 | -0.96% | 1.17M | 17/04 | ||
Costco | 715.19 | 723.80 | 711.00 | -0.78 | -0.11% | 1.30M | 17/04 | ||
Coterra Energy | 27.21 | 27.78 | 27.16 | +0.03 | +0.09% | 5.31M | 17/04 | ||
Crown Castle | 93.05 | 94.70 | 92.81 | -0.91 | -0.97% | 3.98M | 17/04 | ||
CSX | 34.16 | 34.78 | 33.92 | -0.68 | -1.95% | 22.89M | 17/04 | ||
Cummins | 291.28 | 295.85 | 289.25 | -3.30 | -1.12% | 730.52K | 17/04 | ||
CVS Health Corp | 68.58 | 69.40 | 67.96 | -0.45 | -0.65% | 6.53M | 17/04 | ||
Danaher | 239.39 | 241.65 | 238.16 | -0.95 | -0.40% | 2.45M | 17/04 | ||
Darden Restaurants | 152.98 | 155.09 | 152.29 | -1.16 | -0.75% | 1.08M | 17/04 | ||
DaVita | 127.59 | 130.72 | 126.84 | -2.19 | -1.69% | 440.59K | 17/04 | ||
Dayforce | 61.34 | 62.23 | 59.29 | +2.74 | +4.68% | 1.90M | 17/04 | ||
Deckers Outdoor | 819.20 | 827.68 | 816.42 | +5.31 | +0.65% | 310.35K | 17/04 | ||
Deere&Company | 397.01 | 397.62 | 392.39 | +4.00 | +1.02% | 1.17M | 17/04 | ||
Delta Air Lines | 47.88 | 48.19 | 47.15 | +1.33 | +2.86% | 12.71M | 17/04 | ||
Dentsply | 30.36 | 31.08 | 30.34 | -0.43 | -1.40% | 1.76M | 17/04 | ||
Devon Energy | 51.68 | 52.65 | 51.44 | -0.50 | -0.96% | 5.56M | 17/04 | ||
DexCom | 133.86 | 136.64 | 132.88 | -2.66 | -1.95% | 2.79M | 17/04 | ||
Diamondback | 201.15 | 204.99 | 199.37 | -2.80 | -1.37% | 1.47M | 17/04 | ||
Digital | 135.64 | 137.79 | 135.64 | -0.79 | -0.58% | 1.72M | 17/04 | ||
Discover | 119.93 | 121.40 | 119.67 | +0.36 | +0.30% | 1.45M | 17/04 | ||
Dollar General | 144.47 | 146.44 | 143.66 | -0.52 | -0.36% | 1.63M | 17/04 | ||
Dollar Tree | 123.75 | 125.19 | 123.11 | -0.31 | -0.25% | 1.80M | 17/04 | ||
Dominion Energy | 48.33 | 48.42 | 47.15 | +1.47 | +3.14% | 2.58M | 17/04 | ||
Domino’s Pizza Inc | 482.14 | 490.05 | 479.72 | -4.51 | -0.93% | 324.34K | 17/04 | ||
Dover | 169.48 | 173.01 | 168.20 | -1.68 | -0.98% | 967.77K | 17/04 | ||
Dow | 56.80 | 57.36 | 56.67 | -0.06 | -0.10% | 2.30M | 17/04 | ||
DR Horton | 145.74 | 148.20 | 144.96 | -0.31 | -0.21% | 2.90M | 17/04 | ||
DTE Energy | 105.29 | 105.64 | 103.33 | +2.09 | +2.03% | 1.23M | 17/04 | ||
Duke Energy | 94.50 | 94.75 | 93.21 | +1.63 | +1.76% | 1.67M | 17/04 | ||
DuPont De Nemours | 73.08 | 73.57 | 72.59 | +0.51 | +0.70% | 2.02M | 17/04 | ||
Eastman Chemical | 95.94 | 97.60 | 95.92 | -0.46 | -0.47% | 687.01K | 17/04 | ||
Eaton | 310.15 | 316.68 | 305.85 | -5.20 | -1.65% | 2.14M | 17/04 | ||
eBay | 49.45 | 50.69 | 49.41 | -0.80 | -1.59% | 4.25M | 17/04 | ||
Ecolab | 219.24 | 221.26 | 217.64 | -1.14 | -0.52% | 721.72K | 17/04 | ||
Edison | 68.02 | 68.12 | 67.00 | +1.21 | +1.81% | 1.67M | 17/04 | ||
Edwards Lifesciences | 87.23 | 89.89 | 86.45 | -2.82 | -3.13% | 2.34M | 17/04 | ||
Electronic Arts | 126.31 | 127.53 | 126.29 | -0.24 | -0.19% | 1.47M | 17/04 | ||
Elevance Health | 508.97 | 513.64 | 506.80 | +2.00 | +0.39% | 1.22M | 17/04 | ||
Eli Lilly | 750.87 | 771.81 | 744.88 | +4.13 | +0.55% | 2.82M | 17/04 | ||
Emerson | 109.81 | 112.33 | 109.60 | -1.68 | -1.51% | 2.24M | 17/04 | ||
Enphase | 112.05 | 114.38 | 108.56 | +1.58 | +1.43% | 3.60M | 17/04 | ||
Entergy | 103.21 | 103.36 | 101.02 | +2.60 | +2.58% | 1.40M | 17/04 | ||
EOG Resources | 132.40 | 134.44 | 131.20 | -0.56 | -0.42% | 2.55M | 17/04 | ||
EPAM Systems | 249.00 | 253.34 | 248.90 | -1.90 | -0.76% | 217.30K | 17/04 | ||
EQT | 36.03 | 36.77 | 35.91 | -0.17 | -0.47% | 5.12M | 17/04 | ||
Equifax | 237.66 | 242.88 | 237.60 | -0.91 | -0.38% | 1.48M | 17/04 | ||
Equinix | 734.56 | 746.78 | 734.25 | -7.58 | -1.02% | 456.84K | 17/04 | ||
Equity Residential | 60.40 | 61.06 | 59.51 | +0.72 | +1.21% | 2.32M | 17/04 | ||
Essex Property | 232.74 | 234.93 | 231.49 | +0.04 | +0.02% | 330.17K | 17/04 | ||
Estee Lauder | 138.07 | 139.62 | 137.38 | +1.14 | +0.83% | 1.99M | 17/04 | ||
Etsy Inc | 67.49 | 69.35 | 66.14 | -0.87 | -1.27% | 2.53M | 17/04 | ||
Everest | 357.20 | 358.79 | 354.08 | -2.72 | -0.76% | 438.45K | 17/04 | ||
Evergy | 50.53 | 50.67 | 49.71 | +0.97 | +1.96% | 1.21M | 17/04 | ||
Eversource Energy | 58.54 | 58.57 | 57.08 | +1.34 | +2.34% | 1.86M | 17/04 | ||
Exelon | 36.42 | 36.51 | 35.92 | +0.67 | +1.87% | 3.22M | 17/04 | ||
Expedia | 128.73 | 130.87 | 128.24 | -0.21 | -0.16% | 1.28M | 17/04 | ||
Expeditors Washington | 114.38 | 116.12 | 114.02 | -1.29 | -1.12% | 976.63K | 17/04 | ||
Extra Space Storage | 136.10 | 138.25 | 135.93 | +0.29 | +0.21% | 891.77K | 17/04 | ||
Exxon Mobil | 118.65 | 119.35 | 117.12 | -0.04 | -0.03% | 13.13M | 17/04 | ||
F5 Networks | 181.30 | 183.87 | 181.28 | -1.76 | -0.96% | 316.12K | 17/04 | ||
FactSet Research | 429.45 | 432.82 | 428.36 | +2.39 | +0.56% | 242.46K | 17/04 | ||
Fair Isaac | 1,154.25 | 1,169.92 | 1,144.87 | +1.55 | +0.13% | 164.66K | 17/04 | ||
Fastenal | 68.46 | 69.23 | 67.88 | -0.33 | -0.48% | 3.46M | 17/04 | ||
Federal Realty | 97.06 | 97.52 | 96.39 | +0.63 | +0.65% | 293.81K | 17/04 | ||
FedEx | 263.08 | 265.93 | 262.22 | -1.86 | -0.70% | 1.29M | 17/04 | ||
Fidelity National Info | 70.35 | 71.21 | 70.10 | -0.35 | -0.49% | 2.89M | 17/04 | ||
Fifth Third | 34.10 | 34.68 | 33.93 | +0.01 | +0.03% | 5.37M | 17/04 | ||
First Solar | 178.01 | 183.65 | 172.41 | +4.93 | +2.85% | 3.30M | 17/04 | ||
FirstEnergy | 37.45 | 37.52 | 36.92 | +0.62 | +1.68% | 2.47M | 17/04 | ||
Fiserv | 147.13 | 148.70 | 146.94 | +0.73 | +0.50% | 2.10M | 17/04 | ||
FMC | 56.06 | 56.49 | 55.48 | +0.63 | +1.14% | 1.50M | 17/04 | ||
Ford Motor | 12.03 | 12.25 | 12.02 | -0.06 | -0.50% | 37.27M | 17/04 | ||
Fortinet | 64.66 | 65.54 | 64.50 | +0.18 | +0.28% | 2.67M | 17/04 | ||
Fortive | 80.21 | 80.95 | 79.68 | -0.83 | -1.02% | 1.49M | 17/04 | ||
Fox Corp A | 30.46 | 30.71 | 30.30 | +0.06 | +0.20% | 2.02M | 17/04 | ||
Fox Corp B | 27.99 | 28.21 | 27.84 | +0.04 | +0.14% | 899.15K | 17/04 | ||
Franklin Resources | 24.80 | 25.16 | 24.76 | +0.10 | +0.38% | 2.83M | 17/04 | ||
Freeport-McMoran | 49.81 | 51.14 | 49.46 | +0.40 | +0.81% | 14.61M | 17/04 | ||
Garmin | 141.02 | 143.23 | 140.24 | -1.17 | -0.82% | 731.52K | 17/04 | ||
Gartner | 449.31 | 462.83 | 449.30 | -8.82 | -1.93% | 401.22K | 17/04 | ||
GE HealthCare | 85.19 | 86.25 | 85.16 | -0.69 | -0.80% | 1.71M | 17/04 | ||
Gen Digital | 20.37 | 20.72 | 20.35 | -0.07 | -0.34% | 1.98M | 17/04 | ||
Generac | 130.25 | 130.77 | 127.75 | +1.15 | +0.89% | 1.04M | 17/04 | ||
General Dynamics | 284.48 | 286.50 | 283.71 | -0.82 | -0.29% | 632.55K | 17/04 | ||
General Electric | 155.65 | 158.68 | 153.63 | -1.11 | -0.71% | 5.62M | 17/04 | ||
General Mills | 68.51 | 68.80 | 68.09 | +0.67 | +0.99% | 3.53M | 17/04 | ||
General Motors | 42.46 | 43.15 | 42.29 | -0.20 | -0.47% | 9.36M | 17/04 | ||
Genuine Parts | 144.02 | 145.85 | 143.72 | -0.53 | -0.37% | 1.73M | 17/04 | ||
Gilead | 66.93 | 67.54 | 66.89 | -0.38 | -0.56% | 4.87M | 17/04 | ||
Global Payments | 122.95 | 124.50 | 122.54 | -0.48 | -0.39% | 1.53M | 17/04 | ||
Globe Life | 63.20 | 64.36 | 60.16 | +3.23 | +5.39% | 4.83M | 17/04 | ||
Goldman Sachs | 404.00 | 407.12 | 401.18 | +7.14 | +1.80% | 4.01M | 17/04 | ||
Halliburton | 38.04 | 38.83 | 37.87 | -0.40 | -1.04% | 4.10M | 17/04 | ||
Hartford | 95.76 | 97.55 | 95.52 | -1.97 | -2.02% | 2.42M | 17/04 | ||
Hasbro | 54.82 | 55.58 | 54.72 | -0.21 | -0.38% | 1.03M | 17/04 | ||
HCA | 311.02 | 315.55 | 310.22 | -2.87 | -0.91% | 1.49M | 17/04 | ||
Healthpeak Properties | 18.07 | 18.33 | 17.84 | +0.25 | +1.40% | 3.17M | 17/04 | ||
Henry Schein | 70.20 | 71.92 | 70.19 | -1.02 | -1.43% | 1.00M | 17/04 | ||
Hershey Co | 182.48 | 184.41 | 180.45 | -0.83 | -0.45% | 1.70M | 17/04 | ||
Hess | 150.81 | 152.24 | 149.99 | +0.55 | +0.37% | 1.25M | 17/04 | ||
Hewlett Packard | 17.03 | 17.49 | 17.01 | -0.11 | -0.64% | 11.25M | 17/04 | ||
Hilton Worldwide | 200.48 | 203.60 | 199.62 | -2.02 | -1.00% | 1.93M | 17/04 | ||
Hologic | 74.92 | 75.53 | 74.70 | -0.19 | -0.25% | 1.62M | 17/04 | ||
Home Depot | 332.68 | 337.25 | 331.94 | -2.15 | -0.64% | 3.20M | 17/04 | ||
Honeywell | 190.36 | 192.52 | 189.76 | -0.36 | -0.19% | 2.07M | 17/04 | ||
Hormel Foods | 34.03 | 34.23 | 33.76 | +0.22 | +0.65% | 2.13M | 17/04 | ||
Host Hotels Resorts | 18.74 | 19.26 | 18.67 | -0.34 | -1.78% | 7.96M | 17/04 | ||
Howmet | 63.46 | 64.50 | 62.93 | -0.56 | -0.87% | 3.04M | 17/04 | ||
HP Inc | 27.68 | 28.20 | 27.63 | -0.11 | -0.40% | 5.46M | 17/04 | ||
Hubbell | 391.03 | 398.53 | 388.38 | -5.25 | -1.32% | 383.81K | 17/04 | ||
Humana | 323.50 | 324.38 | 318.19 | +5.98 | +1.88% | 1.52M | 17/04 | ||
Huntington Bancshares | 13.15 | 13.27 | 12.99 | +0.11 | +0.84% | 16.53M | 17/04 | ||
Huntington Ingalls Industries | 271.18 | 276.19 | 270.78 | -2.82 | -1.03% | 216.85K | 17/04 | ||
IBM | 183.05 | 184.67 | 181.79 | -0.70 | -0.38% | 2.85M | 17/04 | ||
ICE | 130.74 | 132.00 | 130.00 | +0.84 | +0.65% | 2.36M | 17/04 | ||
IDEX | 226.83 | 229.66 | 226.07 | -2.42 | -1.06% | 395.24K | 17/04 | ||
IDEXX Labs | 478.24 | 490.49 | 477.63 | -11.33 | -2.31% | 518.74K | 17/04 | ||
IFF | 82.84 | 83.82 | 82.38 | -0.12 | -0.14% | 863.39K | 17/04 | ||
Illinois Tool Works | 249.44 | 252.85 | 249.03 | -1.77 | -0.70% | 805.31K | 17/04 | ||
Illumina | 118.29 | 120.06 | 117.42 | +0.60 | +0.51% | 1.82M | 17/04 | ||
Incyte | 52.72 | 53.78 | 52.70 | -0.50 | -0.94% | 2.45M | 17/04 | ||
Ingersoll Rand | 89.57 | 91.51 | 88.86 | -1.31 | -1.44% | 1.67M | 17/04 | ||
Insulet | 166.26 | 173.55 | 165.10 | -6.45 | -3.73% | 672.98K | 17/04 | ||
Intel | 35.68 | 36.13 | 35.37 | -0.58 | -1.60% | 38.47M | 17/04 | ||
International Paper | 35.06 | 36.17 | 35.01 | -0.85 | -2.37% | 5.34M | 17/04 | ||
Intuit | 613.21 | 617.80 | 611.84 | +1.72 | +0.28% | 905.40K | 17/04 | ||
Intuitive Surgical | 374.17 | 379.70 | 371.14 | -4.38 | -1.16% | 1.36M | 17/04 | ||
Invesco | 15.23 | 15.47 | 15.23 | +0.04 | +0.30% | 2.76M | 17/04 | ||
Invitation Homes | 33.06 | 33.31 | 32.89 | +0.02 | +0.06% | 1.62M | 17/04 | ||
IPG | 30.27 | 30.87 | 30.10 | -0.08 | -0.26% | 3.71M | 17/04 | ||
IQVIA Holdings | 227.25 | 231.58 | 226.88 | -1.89 | -0.82% | 704.49K | 17/04 | ||
Iron Mountain | 75.15 | 75.47 | 74.19 | +0.44 | +0.59% | 1.20M | 17/04 | ||
J&J | 144.76 | 145.41 | 143.54 | +0.31 | +0.21% | 8.02M | 17/04 | ||
Jabil Circuit | 129.70 | 132.49 | 129.27 | -2.34 | -1.77% | 639.14K | 17/04 | ||
Jack Henry&Associates | 164.67 | 165.55 | 163.52 | +0.92 | +0.56% | 276.27K | 17/04 | ||
Jacobs Engineering | 142.98 | 145.73 | 141.59 | -2.00 | -1.38% | 379.98K | 17/04 | ||
JB Hunt | 168.13 | 172.67 | 160.08 | -14.86 | -8.12% | 3.61M | 17/04 | ||
JM Smucker | 109.77 | 110.86 | 109.61 | -0.21 | -0.19% | 1.16M | 17/04 | ||
Johnson Controls | 63.66 | 64.84 | 63.16 | -0.56 | -0.88% | 3.30M | 17/04 | ||
JPMorgan | 179.96 | 182.42 | 179.20 | -0.84 | -0.46% | 7.43M | 17/04 | ||
Juniper | 36.49 | 36.57 | 36.36 | +0.06 | +0.16% | 2.44M | 17/04 | ||
Kellanova | 56.08 | 56.22 | 55.60 | +0.57 | +1.03% | 1.71M | 17/04 | ||
Kenvue | 19.27 | 19.35 | 19.05 | +0.15 | +0.81% | 9.85M | 17/04 | ||
Keurig Dr Pepper | 30.88 | 30.91 | 30.51 | +0.44 | +1.45% | 9.84M | 17/04 | ||
KeyCorp | 14.43 | 14.51 | 14.17 | +0.21 | +1.48% | 14.87M | 17/04 | ||
Keysight Technologies | 149.93 | 152.96 | 149.67 | -1.67 | -1.10% | 882.22K | 17/04 | ||
Kimberly-Clark | 125.96 | 126.20 | 125.05 | +0.68 | +0.54% | 1.80M | 17/04 | ||
Kimco Realty | 17.59 | 17.84 | 17.59 | -0.01 | -0.09% | 4.05M | 17/04 | ||
Kinder Morgan | 17.76 | 17.93 | 17.66 | +0.07 | +0.40% | 12.95M | 17/04 | ||
KLA Corp | 658.98 | 684.85 | 657.88 | -34.33 | -4.95% | 1.07M | 17/04 | ||
Kraft Heinz | 36.90 | 36.94 | 36.47 | +0.31 | +0.85% | 6.09M | 17/04 | ||
Kroger | 55.26 | 56.06 | 55.08 | -0.02 | -0.04% | 4.12M | 17/04 | ||
L3Harris Technologies | 201.40 | 202.50 | 200.54 | +1.06 | +0.53% | 878.41K | 17/04 | ||
Laboratory America | 200.07 | 202.59 | 199.84 | -1.86 | -0.92% | 650.94K | 17/04 | ||
Lam Research | 912.26 | 952.48 | 910.26 | -50.97 | -5.29% | 1.62M | 17/04 | ||
Lamb Weston Holdings | 80.36 | 82.75 | 80.34 | -1.70 | -2.07% | 2.88M | 17/04 | ||
Las Vegas Sands | 50.23 | 50.80 | 49.85 | -0.28 | -0.55% | 6.69M | 17/04 | ||
Leidos | 124.33 | 125.03 | 123.22 | -0.31 | -0.25% | 916.89K | 17/04 | ||
Lennar | 151.88 | 154.61 | 151.39 | -0.70 | -0.46% | 1.45M | 17/04 | ||
Linde PLC | 446.79 | 449.11 | 443.98 | +1.01 | +0.23% | 1.20M | 17/04 | ||
Live Nation Entertainment | 91.84 | 94.53 | 91.55 | -0.37 | -0.40% | 4.41M | 17/04 | ||
LKQ | 47.91 | 48.99 | 47.85 | -0.53 | -1.09% | 1.04M | 17/04 | ||
Lockheed Martin | 456.04 | 457.13 | 451.73 | +1.73 | +0.38% | 649.25K | 17/04 | ||
Loews | 73.13 | 73.67 | 72.96 | -0.19 | -0.26% | 723.94K | 17/04 | ||
Lowe’s | 228.86 | 230.89 | 227.24 | +0.51 | +0.22% | 1.88M | 17/04 | ||
Lululemon Athletica | 344.86 | 346.45 | 341.24 | +5.88 | +1.73% | 2.12M | 17/04 | ||
LyondellBasell Industries | 99.70 | 100.28 | 99.14 | +0.55 | +0.55% | 1.73M | 17/04 | ||
M&T Bank | 138.95 | 140.16 | 137.76 | +1.56 | +1.14% | 1.01M | 17/04 | ||
Marathon Oil | 27.68 | 28.57 | 27.67 | -0.68 | -2.38% | 10.39M | 17/04 | ||
Marathon Petroleum | 202.42 | 205.60 | 201.41 | -1.44 | -0.71% | 1.75M | 17/04 | ||
MarketAxesss | 201.93 | 205.17 | 201.35 | -0.84 | -0.41% | 415.24K | 17/04 | ||
Marriott Int | 238.46 | 245.33 | 237.54 | -7.16 | -2.92% | 2.56M | 17/04 | ||
Marsh McLennan | 197.61 | 198.05 | 196.25 | +1.32 | +0.67% | 1.71M | 17/04 | ||
Martin Marietta Materials | 592.46 | 600.05 | 590.44 | -2.78 | -0.47% | 484.58K | 17/04 | ||
Masco | 72.34 | 73.30 | 71.82 | -0.22 | -0.30% | 1.57M | 17/04 | ||
Mastercard | 460.07 | 463.41 | 458.15 | +0.25 | +0.05% | 1.59M | 17/04 | ||
Match Group | 32.28 | 32.49 | 31.69 | +0.55 | +1.73% | 3.61M | 17/04 | ||
McCormick&Co | 72.27 | 72.39 | 71.67 | +0.47 | +0.65% | 861.53K | 17/04 | ||
McDonald’s | 269.87 | 270.12 | 265.60 | +4.44 | +1.67% | 2.66M | 17/04 | ||
McKesson | 526.12 | 531.26 | 524.27 | -2.23 | -0.42% | 284.48K | 17/04 | ||
Medtronic | 79.05 | 79.85 | 78.95 | -0.20 | -0.25% | 4.68M | 17/04 | ||
Merck&Co | 125.36 | 126.23 | 124.71 | +0.30 | +0.24% | 4.77M | 17/04 | ||
Meta Platforms | 494.17 | 503.16 | 487.14 | -5.59 | -1.12% | 11.87M | 17/04 | ||
MetLife | 68.92 | 69.68 | 68.58 | -0.01 | -0.02% | 2.58M | 17/04 | ||
Mettler-Toledo | 1,197.62 | 1,235.20 | 1,197.41 | -30.68 | -2.50% | 146.59K | 17/04 | ||
MGM | 42.03 | 43.03 | 42.02 | -0.67 | -1.56% | 2.03M | 17/04 | ||
Microchip | 85.07 | 87.03 | 84.70 | -0.86 | -1.00% | 3.38M | 17/04 | ||
Micron | 116.28 | 124.42 | 116.20 | -5.49 | -4.51% | 21.58M | 17/04 | ||
Microsoft | 411.84 | 418.88 | 410.33 | -2.74 | -0.66% | 15.21M | 17/04 | ||
Mid-America Apartment | 124.77 | 126.83 | 123.90 | +0.98 | +0.79% | 1.08M | 17/04 | ||
Moderna | 103.44 | 105.14 | 102.32 | -0.35 | -0.34% | 1.71M | 17/04 | ||
Mohawk Industries | 108.27 | 110.41 | 108.19 | -1.22 | -1.11% | 468.45K | 17/04 | ||
Molina Healthcare | 359.81 | 364.80 | 359.76 | +2.42 | +0.68% | 431.91K | 17/04 | ||
Molson Coors Brewing B | 63.54 | 64.35 | 63.37 | +0.28 | +0.44% | 1.78M | 17/04 | ||
Mondelez | 66.51 | 66.66 | 66.00 | +0.53 | +0.80% | 5.96M | 17/04 | ||
Monolithic | 637.72 | 663.43 | 633.60 | -17.81 | -2.72% | 522.39K | 17/04 | ||
Monster Beverage | 54.25 | 55.11 | 53.94 | -0.44 | -0.80% | 5.49M | 17/04 | ||
Moody’s | 375.60 | 378.24 | 372.26 | +4.87 | +1.31% | 552.09K | 17/04 | ||
Morgan Stanley | 90.09 | 91.44 | 89.67 | +0.95 | +1.07% | 8.25M | 17/04 | ||
Mosaic | 30.29 | 30.94 | 30.26 | -0.13 | -0.43% | 2.10M | 17/04 | ||
Motorola | 340.50 | 343.08 | 339.21 | +0.39 | +0.11% | 476.61K | 17/04 | ||
MSCI | 511.47 | 518.41 | 511.47 | -1.96 | -0.38% | 370.46K | 17/04 | ||
Nasdaq Inc | 60.01 | 60.72 | 59.92 | -0.02 | -0.03% | 2.77M | 17/04 | ||
NetApp | 100.91 | 103.33 | 100.54 | -1.63 | -1.59% | 1.06M | 17/04 | ||
Netflix | 613.69 | 620.75 | 607.71 | -3.83 | -0.62% | 3.17M | 17/04 | ||
Newmont Goldcorp | 38.56 | 38.99 | 37.98 | +0.45 | +1.18% | 9.12M | 17/04 | ||
News Corp | 24.95 | 25.08 | 24.92 | +0.13 | +0.52% | 751.55K | 17/04 | ||
News Corp A | 24.15 | 24.36 | 24.14 | +0.05 | +0.21% | 1.52M | 17/04 | ||
NextEra Energy | 63.79 | 63.92 | 61.92 | +2.09 | +3.39% | 15.23M | 17/04 | ||
Nike | 94.84 | 95.05 | 93.66 | +1.45 | +1.55% | 8.69M | 17/04 | ||
NiSource | 27.15 | 27.23 | 26.72 | +0.59 | +2.22% | 3.18M | 17/04 | ||
Nordson | 260.80 | 263.23 | 260.28 | -1.86 | -0.71% | 124.96K | 17/04 | ||
Norfolk Southern | 239.28 | 243.27 | 239.08 | -3.63 | -1.49% | 859.64K | 17/04 | ||
Northern Trust | 81.23 | 82.26 | 80.50 | +1.67 | +2.10% | 1.40M | 17/04 | ||
Northrop Grumman | 451.82 | 453.85 | 448.43 | +1.47 | +0.33% | 667.16K | 17/04 | ||
Norwegian Cruise Line | 18.02 | 18.11 | 17.71 | +0.55 | +3.15% | 10.48M | 17/04 | ||
NRG | 73.43 | 74.56 | 70.35 | -1.09 | -1.46% | 4.15M | 17/04 | ||
Nucor | 192.77 | 195.92 | 191.62 | +0.66 | +0.34% | 1.11M | 17/04 | ||
NVIDIA | 840.35 | 887.75 | 839.50 | -33.80 | -3.87% | 48.52M | 17/04 | ||
NVR | 7,681.1 | 7,739.2 | 7,632.4 | +24.1 | +0.32% | 17.57K | 17/04 | ||
NXP | 226.92 | 231.46 | 225.84 | -3.76 | -1.63% | 1.89M | 17/04 | ||
Occidental | 65.97 | 67.06 | 65.51 | -0.85 | -1.27% | 6.27M | 17/04 | ||
Old Dominion Freight Line | 210.81 | 217.94 | 207.12 | -9.67 | -4.39% | 2.39M | 17/04 | ||
Omnicom | 92.46 | 94.10 | 91.20 | +1.50 | +1.65% | 3.12M | 17/04 | ||
ON Semiconductor | 64.47 | 65.87 | 64.11 | -0.25 | -0.39% | 6.26M | 17/04 | ||
ONEOK | 77.68 | 78.20 | 77.01 | +0.60 | +0.78% | 2.05M | 17/04 | ||
Oracle | 118.62 | 121.02 | 118.61 | -2.00 | -1.66% | 4.50M | 17/04 | ||
Otis Worldwide | 94.96 | 96.62 | 94.47 | -1.02 | -1.06% | 1.78M | 17/04 | ||
O’Reilly Automotive | 1,094.80 | 1,103.30 | 1,091.14 | +5.29 | +0.49% | 276.43K | 17/04 | ||
PACCAR | 115.93 | 118.47 | 115.32 | -1.61 | -1.37% | 2.12M | 17/04 | ||
Packaging America | 178.51 | 182.15 | 178.30 | -1.07 | -0.60% | 610.01K | 17/04 | ||
Palo Alto Networks | 277.33 | 280.88 | 275.60 | +2.31 | +0.84% | 3.12M | 17/04 | ||
Paramount Global B | 10.81 | 10.90 | 10.49 | +0.38 | +3.64% | 10.19M | 17/04 | ||
Parker-Hannifin | 540.44 | 548.27 | 536.39 | -3.70 | -0.68% | 408.95K | 17/04 | ||
Paychex | 119.14 | 121.49 | 119.07 | -2.00 | -1.65% | 2.19M | 17/04 | ||
Paycom Soft | 186.86 | 191.24 | 186.69 | -3.29 | -1.73% | 821.81K | 17/04 | ||
PayPal | 63.26 | 63.97 | 62.58 | -0.17 | -0.27% | 7.85M | 17/04 | ||
Pentair | 79.18 | 80.61 | 78.78 | -0.87 | -1.09% | 919.99K | 17/04 | ||
PepsiCo | 169.48 | 169.70 | 168.21 | +1.98 | +1.18% | 3.84M | 17/04 | ||
Pfizer | 25.41 | 25.69 | 25.26 | -0.28 | -1.11% | 39.81M | 17/04 | ||
PG E | 16.44 | 16.52 | 16.19 | +0.41 | +2.56% | 9.85M | 17/04 | ||
Philip Morris | 90.59 | 90.63 | 89.30 | +1.09 | +1.22% | 3.93M | 17/04 | ||
Phillips 66 | 157.25 | 159.86 | 156.28 | -0.63 | -0.40% | 1.95M | 17/04 | ||
Pinnacle West | 71.99 | 72.25 | 71.15 | +0.78 | +1.10% | 773.46K | 17/04 | ||
Pioneer Natural | 267.79 | 269.31 | 264.64 | +0.53 | +0.20% | 1.03M | 17/04 | ||
PNC Financial | 147.10 | 149.46 | 145.78 | +0.56 | +0.38% | 1.81M | 17/04 | ||
Pool | 364.15 | 375.99 | 363.91 | -5.83 | -1.58% | 315.47K | 17/04 | ||
PPG Industries | 135.00 | 135.49 | 134.19 | +1.49 | +1.12% | 1.20M | 17/04 | ||
PPL | 26.42 | 26.53 | 26.13 | +0.41 | +1.58% | 3.45M | 17/04 | ||
Principal Financial | 78.48 | 79.26 | 78.27 | +0.23 | +0.29% | 916.36K | 17/04 | ||
Procter&Gamble | 156.91 | 157.12 | 155.74 | +0.96 | +0.62% | 6.24M | 17/04 | ||
Progressive | 209.13 | 210.03 | 207.59 | +0.78 | +0.37% | 3.10M | 17/04 | ||
Prologis | 106.50 | 111.47 | 105.57 | -8.24 | -7.18% | 9.74M | 17/04 | ||
Prudential Financial | 107.36 | 108.46 | 106.79 | -0.23 | -0.21% | 874.46K | 17/04 | ||
PTC | 177.48 | 180.11 | 177.04 | -1.14 | -0.64% | 748.80K | 17/04 | ||
Public Service Enterprise | 64.99 | 65.28 | 64.40 | +0.71 | +1.10% | 2.04M | 17/04 | ||
Public Storage | 261.67 | 265.47 | 261.58 | -0.55 | -0.21% | 404.18K | 17/04 | ||
PulteGroup | 106.14 | 108.19 | 105.99 | -0.72 | -0.67% | 1.03M | 17/04 | ||
Qorvo Inc | 109.95 | 111.68 | 109.47 | -1.20 | -1.08% | 1.38M | 17/04 | ||
Qualcomm | 164.21 | 170.19 | 163.77 | -4.37 | -2.59% | 6.10M | 17/04 | ||
Quanta Services | 245.97 | 250.26 | 243.01 | -2.72 | -1.09% | 786.25K | 17/04 | ||
Quest Diagnostics | 126.98 | 127.99 | 126.75 | -0.44 | -0.35% | 865.37K | 17/04 | ||
Ralph Lauren A | 159.24 | 162.88 | 158.90 | -1.65 | -1.03% | 652.04K | 17/04 | ||
Raymond James Financial | 121.88 | 123.99 | 121.87 | +0.01 | +0.01% | 876.48K | 17/04 | ||
Realty Income | 51.28 | 51.54 | 50.65 | +0.48 | +0.94% | 5.11M | 17/04 | ||
Regency Centers | 57.29 | 57.56 | 56.92 | +0.31 | +0.54% | 900.65K | 17/04 | ||
Regeneron Pharma | 901.19 | 911.64 | 899.90 | +7.05 | +0.79% | 445.74K | 17/04 | ||
Regions Financial | 18.86 | 19.04 | 18.68 | +0.05 | +0.27% | 7.91M | 17/04 | ||
Republic Services | 188.95 | 189.13 | 187.10 | +1.47 | +0.78% | 1.26M | 17/04 | ||
ResMed | 173.86 | 183.40 | 172.19 | -11.00 | -5.95% | 2.97M | 17/04 | ||
Revvity | 100.54 | 100.88 | 99.32 | +0.26 | +0.26% | 755.84K | 17/04 | ||
Robert Half | 69.30 | 71.10 | 69.29 | -1.40 | -1.98% | 1.06M | 17/04 | ||
Rockwell Automation | 278.50 | 283.28 | 275.91 | -2.89 | -1.03% | 802.92K | 17/04 | ||
Rollins | 42.99 | 43.51 | 42.81 | -0.32 | -0.74% | 1.39M | 17/04 | ||
Roper Technologies | 526.47 | 529.70 | 525.67 | -0.51 | -0.10% | 377.08K | 17/04 | ||
Ross Stores | 132.79 | 134.92 | 132.06 | -1.04 | -0.78% | 1.64M | 17/04 | ||
Royal Caribbean Cruises | 127.97 | 130.17 | 126.65 | +1.37 | +1.08% | 2.30M | 17/04 | ||
Rtx Corp | 100.75 | 101.79 | 100.15 | -0.09 | -0.09% | 4.96M | 17/04 | ||
S&P Global | 412.04 | 413.94 | 409.52 | +3.48 | +0.85% | 815.81K | 17/04 | ||
Salesforce Inc | 276.33 | 278.90 | 274.86 | -1.08 | -0.39% | 3.56M | 17/04 | ||
SBA Communications | 196.22 | 198.04 | 195.18 | +1.16 | +0.59% | 718.01K | 17/04 | ||
Schlumberger | 50.81 | 51.96 | 50.75 | -0.60 | -1.17% | 6.72M | 17/04 | ||
Seagate | 84.20 | 86.30 | 84.04 | +0.52 | +0.62% | 3.42M | 17/04 | ||
Sempra Energy | 67.92 | 68.15 | 66.59 | +1.51 | +2.27% | 1.93M | 17/04 | ||
ServiceNow Inc | 736.45 | 748.99 | 734.95 | -8.33 | -1.12% | 720.76K | 17/04 | ||
Sherwin-Williams | 310.16 | 311.40 | 307.84 | +1.78 | +0.58% | 1.01M | 17/04 | ||
Simon Property | 140.90 | 142.19 | 140.15 | +0.55 | +0.39% | 965.89K | 17/04 | ||
Skyworks | 98.47 | 99.54 | 98.13 | -0.54 | -0.55% | 2.13M | 17/04 | ||
Snap-On | 283.37 | 286.82 | 281.82 | +0.92 | +0.33% | 427.01K | 17/04 | ||
Southern | 69.80 | 69.98 | 68.04 | +2.03 | +3.00% | 5.94M | 17/04 | ||
Southwest Airlines | 28.77 | 29.03 | 28.41 | +0.73 | +2.58% | 6.61M | 17/04 | ||
Stanley Black Decker | 89.32 | 91.11 | 89.03 | -0.86 | -0.95% | 956.87K | 17/04 | ||
Starbucks | 86.21 | 86.42 | 85.34 | +0.79 | +0.92% | 6.71M | 17/04 | ||
State Street | 72.79 | 73.56 | 72.14 | -0.23 | -0.32% | 2.15M | 17/04 | ||
Steel Dynamics | 138.93 | 142.18 | 138.75 | -0.84 | -0.60% | 947.08K | 17/04 | ||
STERIS | 200.23 | 201.67 | 197.82 | +1.22 | +0.61% | 1.10M | 17/04 | ||
Stryker | 335.93 | 339.39 | 334.64 | -1.73 | -0.51% | 832.42K | 17/04 | ||
Super Micro Computer | 960.08 | 1,020.33 | 949.41 | -16.22 | -1.66% | 7.10M | 17/04 | ||
Synchrony Financial | 39.68 | 40.48 | 39.67 | -0.24 | -0.60% | 4.23M | 17/04 | ||
Synopsys | 527.58 | 546.54 | 525.77 | -13.51 | -2.50% | 1.10M | 17/04 | ||
Sysco | 75.43 | 76.44 | 74.66 | -0.40 | -0.53% | 1.79M | 17/04 | ||
T Rowe | 111.39 | 113.36 | 111.36 | -0.72 | -0.64% | 1.38M | 17/04 | ||
T-Mobile US | 160.09 | 160.64 | 159.41 | +0.30 | +0.19% | 3.98M | 17/04 | ||
Take-Two | 143.14 | 147.14 | 143.04 | -2.31 | -1.59% | 1.27M | 17/04 | ||
Tapestry | 40.49 | 41.54 | 40.23 | -0.37 | -0.91% | 4.29M | 17/04 | ||
Targa Resources | 112.22 | 114.39 | 111.83 | -1.86 | -1.63% | 1.90M | 17/04 | ||
Target | 164.50 | 167.94 | 163.87 | +1.18 | +0.73% | 3.23M | 17/04 | ||
TE Connectivity | 141.43 | 143.72 | 140.93 | -1.42 | -0.99% | 1.63M | 17/04 | ||
Teledyne Technologies | 400.00 | 402.38 | 397.79 | -1.00 | -0.25% | 180.60K | 17/04 | ||
Teleflex | 208.30 | 210.67 | 207.09 | -1.80 | -0.86% | 162.77K | 17/04 | ||
Teradyne | 102.07 | 104.93 | 101.54 | -2.86 | -2.73% | 2.19M | 17/04 | ||
Tesla | 155.45 | 158.33 | 153.78 | -1.66 | -1.06% | 78.83M | 17/04 | ||
Texas Instruments | 165.68 | 168.96 | 165.50 | -1.91 | -1.14% | 3.35M | 17/04 | ||
Textron | 92.21 | 94.03 | 91.81 | -1.03 | -1.10% | 790.10K | 17/04 | ||
The AES | 16.14 | 16.33 | 15.73 | +0.23 | +1.48% | 6.72M | 17/04 | ||
Thermo Fisher Scientific | 547.06 | 555.97 | 546.45 | -7.49 | -1.35% | 1.44M | 17/04 | ||
TJX | 93.10 | 94.14 | 92.81 | -0.28 | -0.30% | 2.97M | 17/04 | ||
Tractor Supply | 247.39 | 248.32 | 245.38 | +2.55 | +1.04% | 1.18M | 17/04 | ||
Trane Technologies | 293.10 | 298.69 | 290.31 | -2.53 | -0.86% | 843.13K | 17/04 | ||
Transdigm | 1,225.15 | 1,235.28 | 1,213.31 | +2.00 | +0.16% | 123.29K | 17/04 | ||
Travelers | 206.67 | 209.82 | 202.60 | -16.45 | -7.37% | 5.28M | 17/04 | ||
Trimble | 58.49 | 59.53 | 58.44 | -0.43 | -0.73% | 786.36K | 17/04 | ||
Truist Financial Corp | 35.65 | 35.93 | 35.09 | +0.01 | +0.03% | 7.53M | 17/04 | ||
Tyler Technologies | 402.87 | 404.26 | 397.80 | +3.65 | +0.91% | 256.15K | 17/04 | ||
Tyson Foods | 58.59 | 58.98 | 57.97 | +0.44 | +0.76% | 1.49M | 17/04 | ||
U.S. Bancorp | 39.51 | 39.97 | 38.79 | -1.49 | -3.63% | 12.70M | 17/04 | ||
Uber Tech | 71.92 | 75.61 | 71.04 | -2.21 | -2.98% | 15.14M | 17/04 | ||
UDR | 35.34 | 35.82 | 35.17 | +0.07 | +0.20% | 2.42M | 17/04 | ||
Ulta Beauty | 424.55 | 429.71 | 423.67 | +0.38 | +0.09% | 764.10K | 17/04 | ||
Union Pacific | 229.14 | 232.01 | 227.97 | -2.12 | -0.92% | 1.61M | 17/04 | ||
United Airlines Holdings | 48.74 | 49.14 | 44.11 | +7.24 | +17.45% | 65.20M | 17/04 | ||
United Parcel Service | 142.24 | 143.42 | 141.35 | -0.65 | -0.45% | 3.69M | 17/04 | ||
United Rentals | 636.22 | 658.34 | 632.21 | -19.75 | -3.01% | 882.17K | 17/04 | ||
UnitedHealth | 478.87 | 487.93 | 474.59 | +9.98 | +2.13% | 7.93M | 17/04 | ||
Universal Health Services | 160.03 | 162.52 | 159.46 | -1.38 | -0.85% | 546.68K | 17/04 | ||
Valero Energy | 167.26 | 170.27 | 166.54 | -1.73 | -1.02% | 2.09M | 17/04 | ||
Ventas | 42.22 | 42.83 | 41.70 | +0.54 | +1.30% | 1.59M | 17/04 | ||
Veralto | 90.52 | 92.15 | 90.10 | -0.37 | -0.41% | 1.91M | 17/04 | ||
VeriSign | 181.57 | 183.71 | 181.57 | -1.06 | -0.58% | 505.74K | 17/04 | ||
Verisk | 222.25 | 223.29 | 220.91 | +0.15 | +0.07% | 735.29K | 17/04 | ||
Verizon | 39.77 | 39.97 | 39.46 | 0.00 | 0.00% | 16.28M | 17/04 | ||
Vertex | 393.10 | 398.11 | 392.03 | -1.07 | -0.27% | 826.16K | 17/04 | ||
VF | 12.24 | 12.68 | 12.24 | -0.33 | -2.63% | 5.90M | 17/04 | ||
Viatris | 11.10 | 11.25 | 11.09 | -0.02 | -0.18% | 4.75M | 17/04 | ||
VICI Properties | 27.20 | 27.50 | 27.17 | +0.04 | +0.17% | 3.94M | 17/04 | ||
Visa A | 272.62 | 274.00 | 271.50 | +1.27 | +0.47% | 2.92M | 17/04 | ||
Vulcan Materials | 258.27 | 260.09 | 256.13 | -0.27 | -0.10% | 694.99K | 17/04 | ||
Walgreens Boots | 17.63 | 17.86 | 17.53 | -0.01 | -0.06% | 6.65M | 17/04 | ||
Walmart | 59.64 | 60.43 | 59.57 | -0.20 | -0.33% | 12.56M | 17/04 | ||
Walt Disney | 112.95 | 114.20 | 112.89 | -0.93 | -0.82% | 6.03M | 17/04 | ||
Warner Bros Discovery | 8.23 | 8.35 | 8.17 | +0.09 | +1.11% | 19.05M | 17/04 | ||
Waste Management | 206.21 | 206.56 | 204.37 | +1.23 | +0.60% | 990.54K | 17/04 | ||
Waters | 304.18 | 313.11 | 302.69 | -9.54 | -3.04% | 596.48K | 17/04 | ||
WEC Energy | 79.61 | 79.81 | 78.31 | +1.81 | +2.33% | 1.09M | 17/04 | ||
Wells Fargo&Co | 57.19 | 57.63 | 56.65 | +0.78 | +1.38% | 16.68M | 17/04 | ||
Welltower | 89.70 | 91.04 | 88.31 | +1.39 | +1.57% | 3.03M | 17/04 | ||
West Pharmaceutical Services | 377.44 | 381.16 | 376.70 | -2.04 | -0.54% | 346.08K | 17/04 | ||
Western Digital | 70.17 | 73.20 | 69.92 | -0.89 | -1.25% | 4.95M | 17/04 | ||
Westinghouse Air Brake | 144.55 | 146.05 | 143.84 | -0.91 | -0.63% | 960.82K | 17/04 | ||
WestRock Co | 47.23 | 48.05 | 47.18 | +0.02 | +0.04% | 2.34M | 17/04 | ||
Weyerhaeuser | 31.52 | 32.26 | 31.51 | -0.45 | -1.41% | 3.31M | 17/04 | ||
Williams | 37.66 | 37.93 | 37.43 | 0.01 | 0.01% | 6.00M | 17/04 | ||
Willis Towers Watson | 259.27 | 260.07 | 256.25 | +2.08 | +0.81% | 484.01K | 17/04 | ||
WR Berkley | 80.71 | 81.97 | 80.37 | -1.41 | -1.72% | 1.56M | 17/04 | ||
WW Grainger | 949.84 | 959.82 | 943.27 | -6.85 | -0.72% | 132.92K | 17/04 | ||
Wynn Resorts | 97.48 | 99.98 | 96.98 | -1.87 | -1.88% | 1.85M | 17/04 | ||
Xcel Energy | 53.19 | 53.35 | 52.44 | +0.66 | +1.26% | 3.83M | 17/04 | ||
Xylem | 126.22 | 128.49 | 124.66 | -1.78 | -1.39% | 1.44M | 17/04 | ||
Yum! Brands | 137.86 | 138.88 | 137.36 | -0.14 | -0.10% | 1.42M | 17/04 | ||
Zebra | 276.14 | 284.49 | 275.77 | -4.28 | -1.52% | 163.72K | 17/04 | ||
Zimmer Biomet | 121.31 | 122.69 | 120.04 | -0.76 | -0.62% | 1.49M | 17/04 | ||
Zoetis Inc | 151.94 | 153.18 | 151.24 | -1.08 | -0.71% | 3.26M | 17/04 |
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