Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 97.33 | 97.84 | 93.81 | +5.17 | +5.61% | 12.61M | 05:45:37 | ||
Abbott Labs | 105.97 | 106.87 | 105.95 | -1.30 | -1.21% | 2.69M | 05:45:27 | ||
AbbVie | 162.44 | 163.05 | 159.72 | +0.92 | +0.57% | 2.98M | 05:45:13 | ||
Accenture | 300.06 | 303.01 | 299.70 | -3.10 | -1.02% | 2.58M | 05:45:34 | ||
Adobe | 465.80 | 475.42 | 465.60 | -7.28 | -1.54% | 1.67M | 05:45:34 | ||
ADP | 243.21 | 244.49 | 242.33 | -0.74 | -0.30% | 866.94K | 05:45:33 | ||
Aflac | 83.84 | 84.50 | 83.63 | -0.70 | -0.83% | 976.95K | 05:45:35 | ||
Agilent Technologies | 137.29 | 139.59 | 137.15 | -2.30 | -1.65% | 516.01K | 05:45:36 | ||
AIG | 75.39 | 75.67 | 75.10 | -0.34 | -0.46% | 2.14M | 05:45:24 | ||
Air Products | 236.84 | 236.87 | 228.81 | -1.28 | -0.54% | 2.06M | 05:45:31 | ||
Airbnb | 159.37 | 162.09 | 158.85 | -2.88 | -1.78% | 1.75M | 05:45:42 | ||
Akamai | 100.99 | 101.71 | 100.68 | -0.79 | -0.78% | 620.96K | 05:45:38 | ||
Albemarle | 120.38 | 124.43 | 119.66 | -5.35 | -4.26% | 1.85M | 05:45:18 | ||
Alexandria RE | 116.50 | 118.64 | 116.05 | -2.65 | -2.22% | 464.34K | 05:45:23 | ||
Align | 283.49 | 300.00 | 282.89 | -21.33 | -7.00% | 881.18K | 05:44:59 | ||
Allegion PLC | 121.84 | 124.74 | 121.69 | -2.97 | -2.38% | 340.10K | 05:45:01 | ||
Alliant Energy | 49.92 | 50.10 | 49.13 | +0.15 | +0.31% | 1.01M | 05:45:03 | ||
Allstate | 170.17 | 170.68 | 168.56 | +0.59 | +0.35% | 570.32K | 05:45:13 | ||
Alphabet A | 163.96 | 168.10 | 163.52 | -2.19 | -1.32% | 21.97M | 05:45:36 | ||
Alphabet C | 165.76 | 169.87 | 165.44 | -2.13 | -1.27% | 19.99M | 05:45:15 | ||
Altria | 43.84 | 44.14 | 43.63 | +0.03 | +0.06% | 7.97M | 05:45:37 | ||
Amazon.com | 179.10 | 182.08 | 178.49 | -1.86 | -1.03% | 50.36M | 05:45:35 | ||
Amcor PLC | 8.91 | 9.06 | 8.91 | -0.14 | -1.49% | 6.43M | 05:45:19 | ||
AMD | 159.97 | 162.29 | 158.94 | -0.22 | -0.14% | 45.14M | 05:45:36 | ||
Ameren | 74.11 | 74.69 | 73.05 | -0.24 | -0.32% | 620.20K | 05:45:34 | ||
American Airlines | 13.56 | 13.93 | 13.53 | -0.42 | -3.02% | 21.08M | 05:45:25 | ||
American Electric Power | 86.75 | 88.30 | 86.59 | +0.09 | +0.10% | 3.59M | 05:45:30 | ||
American Express | 234.03 | 239.50 | 233.77 | -4.89 | -2.05% | 2.22M | 05:45:23 | ||
American Tower | 170.98 | 176.87 | 170.46 | -4.01 | -2.29% | 2.57M | 05:45:22 | ||
American Water Works | 122.36 | 123.10 | 121.00 | +0.08 | +0.07% | 619.61K | 05:45:18 | ||
Ameriprise Financial | 411.99 | 416.02 | 411.20 | -4.36 | -1.05% | 222.21K | 05:45:04 | ||
Ametek | 175.00 | 178.07 | 175.00 | -2.69 | -1.51% | 438.33K | 05:45:14 | ||
Amgen | 275.43 | 276.11 | 272.35 | -0.95 | -0.35% | 1.14M | 05:45:37 | ||
Amphenol | 121.15 | 123.58 | 120.93 | -0.98 | -0.80% | 2.26M | 05:45:30 | ||
Analog Devices | 201.88 | 204.20 | 200.74 | -2.02 | -0.99% | 1.11M | 05:45:35 | ||
ANSYS | 327.24 | 331.21 | 325.66 | -2.63 | -0.80% | 183.39K | 05:45:27 | ||
AO Smith | 82.85 | 84.92 | 82.79 | -1.46 | -1.73% | 625.08K | 05:45:09 | ||
Aon | 282.01 | 288.76 | 281.38 | +1.64 | +0.59% | 3.61M | 05:45:13 | ||
APA Corp | 31.57 | 32.49 | 31.55 | -1.15 | -3.53% | 4.24M | 05:45:34 | ||
Apple | 172.75 | 174.99 | 172.56 | -0.75 | -0.43% | 33.30M | 05:45:36 | ||
Applied Materials | 200.69 | 205.83 | 200.00 | -4.57 | -2.23% | 1.47M | 05:45:35 | ||
Aptiv | 70.82 | 71.48 | 70.41 | -1.59 | -2.20% | 1.58M | 05:45:34 | ||
Arch Capital | 93.78 | 93.96 | 90.54 | +2.53 | +2.77% | 1.96M | 05:44:52 | ||
Archer-Daniels-Midland | 58.88 | 60.74 | 57.36 | -1.80 | -2.97% | 3.71M | 05:45:32 | ||
Arista Networks | 259.23 | 265.65 | 258.84 | -4.44 | -1.68% | 1.09M | 05:45:01 | ||
Arthur J Gallagher | 234.26 | 235.17 | 232.58 | +0.71 | +0.30% | 308.78K | 05:45:14 | ||
Assurant | 173.98 | 175.79 | 173.79 | -1.34 | -0.76% | 128.61K | 05:45:14 | ||
AT&T | 16.93 | 16.98 | 16.80 | -0.09 | -0.53% | 20.42M | 05:45:36 | ||
Atmos Energy | 118.00 | 118.66 | 117.08 | -0.64 | -0.54% | 262.58K | 05:45:08 | ||
Autodesk | 214.02 | 217.64 | 213.83 | -2.76 | -1.27% | 798.85K | 05:45:37 | ||
AutoZone | 2,963.51 | 3,005.19 | 2,943.07 | -35.27 | -1.18% | 89.85K | 05:43:40 | ||
AvalonBay | 189.59 | 191.33 | 189.06 | -1.43 | -0.75% | 413.24K | 05:45:14 | ||
Avery Dennison | 216.61 | 218.98 | 215.46 | -1.78 | -0.82% | 164.23K | 05:45:31 | ||
Axon Enterprise | 314.19 | 314.52 | 309.20 | +0.89 | +0.29% | 341.99K | 05:45:30 | ||
Baker Hughes | 32.56 | 33.10 | 32.50 | -0.65 | -1.97% | 4.69M | 05:45:32 | ||
Ball | 69.58 | 71.32 | 69.43 | -1.14 | -1.61% | 2.52M | 05:45:33 | ||
Bank of America | 37.08 | 37.67 | 37.04 | -0.47 | -1.26% | 19.98M | 05:45:27 | ||
Bank of NY Mellon | 56.65 | 57.29 | 56.63 | -0.69 | -1.19% | 1.66M | 05:45:33 | ||
Bath & Body Works | 45.39 | 46.55 | 45.30 | -0.99 | -2.13% | 1.06M | 05:45:35 | ||
Baxter | 40.41 | 40.71 | 40.06 | -0.22 | -0.55% | 2.01M | 05:45:34 | ||
Becton Dickinson | 234.57 | 234.82 | 232.06 | +1.13 | +0.48% | 890.55K | 05:45:25 | ||
Berkshire Hathaway B | 397.54 | 400.79 | 397.40 | -3.42 | -0.85% | 1.51M | 05:45:12 | ||
Best Buy | 73.53 | 75.15 | 73.52 | -1.47 | -1.96% | 2.23M | 05:45:34 | ||
Bio-Rad Labs | 270.38 | 274.74 | 270.26 | -6.73 | -2.43% | 193.73K | 05:45:06 | ||
Bio-Techne | 63.39 | 64.78 | 63.39 | -1.12 | -1.74% | 778.89K | 05:45:00 | ||
Biogen | 214.89 | 217.73 | 213.58 | -0.61 | -0.28% | 787.20K | 05:45:38 | ||
BlackRock | 756.64 | 761.45 | 755.37 | -4.64 | -0.61% | 213.85K | 05:44:16 | ||
Blackstone | 117.45 | 120.08 | 117.39 | -3.17 | -2.63% | 2.37M | 05:45:32 | ||
Boeing | 168.32 | 174.07 | 168.22 | -5.16 | -2.98% | 6.45M | 05:45:36 | ||
Booking | 3,463.51 | 3,516.14 | 3,459.22 | -51.29 | -1.46% | 135.08K | 05:44:37 | ||
BorgWarner | 32.88 | 33.44 | 32.88 | -0.85 | -2.51% | 1.64M | 05:45:32 | ||
Boston Properties | 62.06 | 63.37 | 61.81 | -0.78 | -1.24% | 710.35K | 05:45:21 | ||
Boston Scientific | 71.82 | 72.79 | 71.74 | -0.68 | -0.94% | 5.19M | 05:45:36 | ||
Bristol-Myers Squibb | 44.12 | 44.76 | 43.97 | -0.51 | -1.15% | 10.76M | 05:45:34 | ||
Broadcom | 1,309.51 | 1,348.35 | 1,306.65 | -29.11 | -2.17% | 1.18M | 05:45:12 | ||
Broadridge | 194.10 | 196.37 | 193.52 | -2.19 | -1.12% | 166.40K | 05:45:22 | ||
Brown Forman | 47.69 | 48.70 | 47.65 | -1.00 | -2.06% | 707.44K | 05:45:33 | ||
Brown&Brown | 81.64 | 82.13 | 81.07 | +0.10 | +0.13% | 1.01M | 05:45:06 | ||
Builders FirstSource | 184.51 | 187.76 | 183.83 | -2.95 | -1.57% | 516.47K | 05:45:03 | ||
Bunge | 101.53 | 103.20 | 100.71 | -1.95 | -1.88% | 731.60K | 05:45:13 | ||
Cadence Design | 276.65 | 282.84 | 276.56 | -5.84 | -2.07% | 890.35K | 05:45:34 | ||
Caesars | 35.97 | 37.26 | 35.94 | -1.60 | -4.26% | 5.48M | 05:45:31 | ||
Camden Property | 99.82 | 100.54 | 99.43 | -0.46 | -0.46% | 510.65K | 05:45:35 | ||
Campbell Soup | 45.77 | 45.78 | 44.51 | +0.85 | +1.88% | 1.70M | 05:45:33 | ||
Capital One Financial | 144.14 | 145.02 | 143.37 | -1.36 | -0.93% | 1.10M | 05:45:32 | ||
Cardinal Health | 102.88 | 103.34 | 102.38 | -0.03 | -0.03% | 1.17M | 05:45:36 | ||
CarMax | 68.03 | 68.97 | 67.57 | -1.32 | -1.90% | 1.24M | 05:45:31 | ||
Carnival Corp | 14.83 | 15.14 | 14.82 | -0.30 | -1.98% | 16.63M | 05:45:30 | ||
Carrier Global | 61.74 | 63.79 | 61.45 | -0.97 | -1.55% | 5.98M | 05:45:13 | ||
Catalent Inc | 55.94 | 56.50 | 55.91 | -0.36 | -0.64% | 1.02M | 05:45:03 | ||
Caterpillar | 334.10 | 347.77 | 333.12 | -15.70 | -4.49% | 2.62M | 05:45:25 | ||
Cboe Global | 179.97 | 181.42 | 178.98 | -0.43 | -0.24% | 326.42K | 05:45:33 | ||
CBRE A | 86.92 | 88.28 | 86.72 | -1.01 | -1.15% | 946.30K | 05:45:34 | ||
CDW Corp | 243.37 | 248.12 | 242.39 | -2.57 | -1.04% | 575.24K | 05:44:27 | ||
Celanese | 153.99 | 157.24 | 153.57 | -3.61 | -2.29% | 174.60K | 05:45:01 | ||
Cencora Inc | 238.41 | 240.24 | 238.01 | -1.52 | -0.63% | 960.30K | 05:45:21 | ||
Centene | 73.33 | 73.68 | 72.88 | -0.50 | -0.68% | 2.79M | 05:45:35 | ||
CenterPoint Energy | 29.23 | 29.27 | 28.44 | 0.01 | 0.00% | 4.22M | 05:45:28 | ||
CF Industries | 79.12 | 80.82 | 78.84 | -1.71 | -2.12% | 1.01M | 05:45:36 | ||
CH Robinson | 70.81 | 71.75 | 70.16 | -0.89 | -1.24% | 700.04K | 05:45:35 | ||
Charles River Laboratories | 228.81 | 232.18 | 225.69 | -3.30 | -1.42% | 285.14K | 05:45:08 | ||
Charter Communications | 256.37 | 259.45 | 252.93 | -3.39 | -1.31% | 1.02M | 05:45:12 | ||
Chevron | 162.34 | 166.12 | 162.26 | -3.99 | -2.40% | 4.29M | 05:45:35 | ||
Chipotle Mexican Grill | 3,164.84 | 3,213.90 | 3,152.00 | -44.63 | -1.39% | 219.10K | 05:45:25 | ||
Chubb | 249.27 | 250.30 | 248.24 | +0.05 | +0.02% | 929.81K | 05:45:18 | ||
Church&Dwight | 107.62 | 107.73 | 106.45 | +0.71 | +0.66% | 631.43K | 05:45:15 | ||
Cigna | 357.46 | 357.92 | 355.71 | +1.02 | +0.29% | 534.83K | 05:45:24 | ||
Cincinnati Financial | 115.71 | 116.04 | 113.04 | +2.16 | +1.90% | 676.68K | 05:45:37 | ||
Cintas | 659.68 | 671.22 | 659.60 | -6.15 | -0.92% | 160.14K | 05:45:27 | ||
Cisco | 47.10 | 47.69 | 47.01 | -0.68 | -1.41% | 9.80M | 05:45:34 | ||
Citigroup | 61.56 | 62.33 | 61.53 | -0.70 | -1.12% | 5.85M | 05:45:36 | ||
Citizens Financial Group Inc | 34.32 | 34.64 | 34.08 | -0.24 | -0.69% | 2.57M | 05:45:26 | ||
Clorox | 148.03 | 148.70 | 146.62 | -0.89 | -0.60% | 1.03M | 05:45:25 | ||
CME Group | 209.44 | 210.14 | 207.68 | -0.17 | -0.08% | 821.80K | 05:45:36 | ||
CMS Energy | 60.70 | 60.97 | 59.49 | +0.49 | +0.82% | 1.93M | 05:45:34 | ||
Coca-Cola | 61.66 | 62.82 | 61.47 | -0.38 | -0.62% | 12.19M | 05:45:32 | ||
Cognizant A | 65.66 | 66.80 | 65.64 | -0.88 | -1.32% | 2.25M | 05:45:37 | ||
Colgate-Palmolive | 91.81 | 91.85 | 90.79 | +1.33 | +1.46% | 3.01M | 05:45:34 | ||
Comcast | 38.11 | 38.73 | 37.83 | -0.74 | -1.90% | 11.60M | 05:45:34 | ||
Comerica | 50.40 | 51.30 | 50.28 | -1.02 | -1.99% | 823.67K | 05:45:35 | ||
Conagra Brands | 30.75 | 31.04 | 30.70 | -0.18 | -0.60% | 2.98M | 05:45:26 | ||
ConocoPhillips | 126.52 | 129.85 | 126.15 | -3.70 | -2.84% | 3.24M | 05:45:32 | ||
Consolidated Edison | 94.22 | 94.57 | 92.81 | +0.24 | +0.26% | 1.15M | 05:45:34 | ||
Constellation Brands A | 253.41 | 260.69 | 253.41 | -7.78 | -2.98% | 1.20M | 05:45:33 | ||
Constellation Energy | 187.44 | 189.40 | 185.71 | -1.17 | -0.62% | 1.26M | 05:45:35 | ||
Cooper | 89.04 | 89.65 | 88.44 | -0.85 | -0.95% | 461.27K | 05:45:12 | ||
Copart | 54.42 | 55.62 | 54.37 | -1.28 | -2.31% | 2.16M | 05:45:18 | ||
Corning | 33.42 | 34.46 | 33.06 | +1.64 | +5.18% | 8.80M | 05:45:28 | ||
Corpay | 303.07 | 305.09 | 302.17 | -2.02 | -0.66% | 214.11K | 05:43:44 | ||
Corteva | 54.25 | 55.15 | 54.21 | -1.25 | -2.25% | 1.48M | 05:45:19 | ||
CoStar | 91.36 | 92.84 | 91.03 | -1.14 | -1.23% | 951.94K | 05:45:13 | ||
Costco | 721.93 | 725.51 | 717.10 | -4.40 | -0.61% | 703.84K | 05:45:35 | ||
Coterra Energy | 27.47 | 28.38 | 27.47 | -0.92 | -3.24% | 4.41M | 05:45:34 | ||
Crown Castle | 94.18 | 95.00 | 93.94 | -1.14 | -1.20% | 3.11M | 05:45:34 | ||
CSX | 33.16 | 33.97 | 33.13 | -0.80 | -2.34% | 12.37M | 05:45:35 | ||
Cummins | 283.26 | 290.75 | 282.88 | -10.39 | -3.54% | 738.67K | 05:45:15 | ||
CVS Health Corp | 68.06 | 68.18 | 66.92 | +0.62 | +0.91% | 6.29M | 05:45:35 | ||
Danaher | 245.66 | 246.89 | 244.34 | -1.16 | -0.47% | 2.00M | 05:45:24 | ||
Darden Restaurants | 154.01 | 155.27 | 153.60 | -1.48 | -0.95% | 768.64K | 05:45:34 | ||
DaVita | 138.74 | 139.48 | 137.14 | +0.60 | +0.43% | 520.88K | 05:45:24 | ||
Dayforce | 60.91 | 62.42 | 60.58 | -1.07 | -1.73% | 1.82M | 05:45:20 | ||
Deckers Outdoor | 817.88 | 834.03 | 815.59 | -14.55 | -1.75% | 140.15K | 05:45:27 | ||
Deere&Company | 391.12 | 398.33 | 390.13 | -9.84 | -2.45% | 566.59K | 05:45:35 | ||
Delta Air Lines | 50.48 | 50.73 | 49.77 | +0.04 | +0.07% | 6.40M | 05:45:35 | ||
Dentsply | 30.00 | 30.38 | 29.94 | -0.69 | -2.23% | 1.44M | 05:45:36 | ||
Devon Energy | 51.20 | 52.86 | 51.19 | -1.88 | -3.54% | 5.15M | 05:45:35 | ||
DexCom | 128.21 | 128.65 | 125.78 | +2.40 | +1.91% | 1.77M | 05:45:14 | ||
Diamondback | 201.29 | 205.61 | 201.29 | -4.57 | -2.22% | 1.25M | 05:45:23 | ||
Digital | 139.66 | 142.28 | 139.26 | -2.67 | -1.88% | 855.87K | 05:45:18 | ||
Discover | 127.19 | 127.80 | 126.51 | -0.81 | -0.63% | 774.90K | 05:45:22 | ||
Dollar General | 139.91 | 141.16 | 139.07 | -1.24 | -0.88% | 950.62K | 05:45:21 | ||
Dollar Tree | 118.56 | 119.50 | 117.46 | -0.25 | -0.21% | 1.34M | 05:45:31 | ||
Dominion Energy | 51.12 | 51.49 | 50.22 | -0.02 | -0.05% | 1.89M | 05:45:29 | ||
Domino’s Pizza Inc | 528.46 | 542.75 | 522.91 | +1.33 | +0.25% | 979.09K | 05:45:14 | ||
Dover | 180.05 | 182.33 | 179.45 | +0.01 | +0.01% | 1.03M | 05:45:13 | ||
Dow | 57.16 | 57.95 | 57.13 | -0.63 | -1.10% | 2.77M | 05:45:23 | ||
DR Horton | 142.84 | 145.40 | 142.84 | -3.13 | -2.14% | 1.12M | 05:45:21 | ||
DTE Energy | 110.53 | 110.94 | 109.47 | -0.30 | -0.27% | 722.58K | 05:45:30 | ||
Duke Energy | 98.37 | 98.94 | 97.65 | -0.36 | -0.36% | 1.20M | 05:45:19 | ||
DuPont De Nemours | 72.72 | 73.88 | 72.65 | -1.18 | -1.60% | 1.87M | 05:45:35 | ||
Eastman Chemical | 94.71 | 96.81 | 94.71 | -2.63 | -2.70% | 425.24K | 05:45:32 | ||
Eaton | 322.06 | 333.05 | 312.52 | -4.45 | -1.36% | 4.40M | 05:45:37 | ||
eBay | 51.70 | 52.88 | 51.44 | -1.05 | -1.99% | 3.84M | 05:45:32 | ||
Ecolab | 226.58 | 230.17 | 225.93 | +4.91 | +2.21% | 1.37M | 05:45:22 | ||
Edison | 71.05 | 71.83 | 70.13 | -0.28 | -0.40% | 1.23M | 05:45:19 | ||
Edwards Lifesciences | 84.55 | 86.53 | 84.52 | -1.40 | -1.63% | 1.52M | 05:45:34 | ||
Electronic Arts | 126.77 | 127.39 | 126.55 | -1.13 | -0.88% | 773.15K | 05:45:36 | ||
Elevance Health | 530.08 | 534.60 | 527.11 | -3.90 | -0.73% | 414.30K | 05:45:17 | ||
Eli Lilly | 779.60 | 795.50 | 768.10 | +42.40 | +5.75% | 5.94M | 05:45:36 | ||
Emerson | 107.88 | 109.90 | 107.59 | -1.88 | -1.71% | 1.61M | 05:45:30 | ||
Enphase | 109.48 | 111.94 | 108.87 | -4.37 | -3.84% | 2.05M | 05:45:25 | ||
Entergy | 106.53 | 107.53 | 105.86 | -0.64 | -0.60% | 827.06K | 05:45:34 | ||
EOG Resources | 132.72 | 135.99 | 132.70 | -3.53 | -2.59% | 2.01M | 05:45:33 | ||
EPAM Systems | 235.22 | 238.87 | 235.10 | -3.99 | -1.67% | 229.59K | 05:45:01 | ||
EQT | 40.31 | 41.47 | 40.30 | -0.74 | -1.79% | 5.14M | 05:45:31 | ||
Equifax | 221.06 | 226.76 | 221.01 | -4.45 | -1.98% | 433.33K | 05:45:28 | ||
Equinix | 709.85 | 724.27 | 706.48 | -16.49 | -2.27% | 744.33K | 05:44:31 | ||
Equity Residential | 64.42 | 65.04 | 64.38 | -0.88 | -1.35% | 911.74K | 05:45:12 | ||
Essex Property | 246.58 | 248.53 | 245.21 | -1.44 | -0.58% | 199.74K | 05:44:56 | ||
Estee Lauder | 146.04 | 148.71 | 145.61 | -0.75 | -0.51% | 2.67M | 05:45:30 | ||
Etsy Inc | 68.81 | 69.50 | 68.09 | -0.07 | -0.10% | 2.00M | 05:45:13 | ||
Everest | 365.91 | 366.52 | 351.52 | -3.20 | -0.87% | 417.85K | 05:43:26 | ||
Evergy | 52.60 | 52.81 | 51.91 | -0.14 | -0.27% | 705.39K | 05:45:18 | ||
Eversource Energy | 60.56 | 60.88 | 59.10 | +0.10 | +0.17% | 936.54K | 05:45:31 | ||
Exelon | 37.55 | 37.79 | 37.03 | -0.17 | -0.46% | 2.79M | 05:45:19 | ||
Expedia | 134.71 | 137.50 | 134.28 | -1.95 | -1.43% | 1.38M | 05:45:38 | ||
Expeditors Washington | 111.61 | 113.67 | 111.56 | -2.18 | -1.92% | 582.75K | 05:45:30 | ||
Extra Space Storage | 135.41 | 137.38 | 134.40 | -1.97 | -1.43% | 1.02M | 05:45:22 | ||
Exxon Mobil | 118.27 | 120.20 | 118.18 | -1.37 | -1.15% | 12.51M | 05:45:37 | ||
F5 Networks | 166.26 | 170.00 | 159.01 | -15.87 | -8.71% | 1.60M | 05:45:31 | ||
FactSet Research | 418.43 | 422.40 | 417.55 | -4.51 | -1.07% | 122.21K | 05:40:44 | ||
Fair Isaac | 1,132.08 | 1,157.98 | 1,131.54 | -10.98 | -0.96% | 129.37K | 05:45:06 | ||
Fastenal | 68.02 | 68.64 | 67.89 | -0.46 | -0.67% | 1.40M | 05:45:34 | ||
Federal Realty | 104.01 | 104.36 | 102.89 | +0.72 | +0.70% | 323.34K | 05:45:05 | ||
FedEx | 262.22 | 264.97 | 261.90 | -3.64 | -1.37% | 465.79K | 05:45:24 | ||
Fidelity National Info | 67.98 | 69.42 | 67.96 | -1.46 | -2.10% | 2.78M | 05:45:36 | ||
Fifth Third | 36.56 | 36.90 | 36.43 | -0.43 | -1.18% | 1.58M | 05:45:31 | ||
First Solar | 177.35 | 180.20 | 176.49 | -3.47 | -1.92% | 907.80K | 05:45:32 | ||
FirstEnergy | 38.42 | 38.72 | 38.21 | -0.35 | -0.92% | 1.60M | 05:45:34 | ||
Fiserv | 152.54 | 153.95 | 152.18 | -1.78 | -1.15% | 928.01K | 05:45:36 | ||
FMC | 59.06 | 60.28 | 58.99 | -1.15 | -1.91% | 1.25M | 05:45:32 | ||
Ford Motor | 12.21 | 12.60 | 12.13 | -0.55 | -4.27% | 58.81M | 05:45:37 | ||
Fortinet | 63.77 | 64.44 | 63.56 | -0.54 | -0.83% | 2.52M | 05:45:33 | ||
Fortive | 75.75 | 77.11 | 75.69 | -1.25 | -1.62% | 1.28M | 05:45:30 | ||
Fox Corp A | 31.04 | 31.55 | 30.92 | -0.53 | -1.68% | 2.00M | 05:45:21 | ||
Fox Corp B | 28.61 | 29.00 | 28.51 | -0.54 | -1.84% | 531.01K | 05:45:21 | ||
Franklin Resources | 22.89 | 23.22 | 22.86 | -0.49 | -2.12% | 3.84M | 05:45:31 | ||
Freeport-McMoran | 50.17 | 51.19 | 50.10 | -2.24 | -4.27% | 12.10M | 05:45:37 | ||
Garmin | 145.01 | 146.24 | 144.41 | -0.17 | -0.12% | 682.84K | 05:45:35 | ||
Gartner | 413.69 | 458.06 | 413.60 | -34.96 | -7.79% | 954.48K | 05:45:34 | ||
GE HealthCare | 76.69 | 82.30 | 76.53 | -12.25 | -13.77% | 12.29M | 05:45:32 | ||
Gen Digital | 20.27 | 20.84 | 20.25 | -0.49 | -2.38% | 2.37M | 05:45:34 | ||
Generac | 137.23 | 139.85 | 135.07 | -0.07 | -0.05% | 1.20M | 05:45:30 | ||
General Dynamics | 288.15 | 289.20 | 286.51 | +0.37 | +0.13% | 818.66K | 05:45:34 | ||
General Electric | 161.95 | 166.26 | 161.67 | -2.54 | -1.55% | 4.83M | 05:45:24 | ||
General Mills | 70.44 | 70.48 | 69.83 | +0.21 | +0.30% | 1.77M | 05:45:24 | ||
General Motors | 44.60 | 45.42 | 44.26 | -1.44 | -3.13% | 11.63M | 05:45:34 | ||
Genuine Parts | 157.19 | 160.54 | 156.98 | -4.18 | -2.59% | 546.76K | 05:45:31 | ||
Gilead | 65.14 | 65.64 | 64.82 | -0.81 | -1.22% | 3.86M | 05:45:36 | ||
Global Payments | 122.75 | 124.65 | 122.65 | -1.93 | -1.55% | 1.78M | 05:45:35 | ||
Globe Life | 76.92 | 78.88 | 71.50 | -1.17 | -1.50% | 4.35M | 05:45:31 | ||
Goldman Sachs | 427.25 | 431.39 | 426.00 | -3.56 | -0.83% | 1.28M | 05:45:37 | ||
Halliburton | 37.52 | 38.79 | 37.51 | -1.36 | -3.50% | 3.87M | 05:45:35 | ||
Hartford | 96.78 | 97.31 | 96.20 | -0.29 | -0.30% | 799.38K | 05:45:18 | ||
Hasbro | 61.46 | 63.62 | 61.46 | -2.12 | -3.33% | 950.43K | 05:45:29 | ||
HCA | 309.92 | 312.98 | 308.14 | -1.50 | -0.48% | 608.17K | 05:45:33 | ||
Healthpeak Properties | 18.66 | 19.10 | 18.62 | -0.28 | -1.50% | 3.48M | 05:45:32 | ||
Henry Schein | 69.74 | 72.57 | 69.38 | -3.29 | -4.50% | 1.06M | 05:45:37 | ||
Hershey Co | 194.93 | 197.69 | 193.30 | +2.45 | +1.28% | 2.49M | 05:45:30 | ||
Hess | 158.47 | 162.77 | 158.45 | -4.66 | -2.85% | 825.72K | 05:45:34 | ||
Hewlett Packard | 17.11 | 17.40 | 17.03 | -0.07 | -0.38% | 6.37M | 05:45:33 | ||
Hilton Worldwide | 198.88 | 202.15 | 198.37 | -3.28 | -1.62% | 663.73K | 05:44:51 | ||
Hologic | 76.05 | 76.50 | 75.62 | -0.58 | -0.76% | 726.60K | 05:45:33 | ||
Home Depot | 334.19 | 337.44 | 332.86 | -2.62 | -0.78% | 1.77M | 05:45:36 | ||
Honeywell | 193.22 | 195.84 | 192.32 | -0.55 | -0.28% | 1.72M | 05:45:24 | ||
Hormel Foods | 35.53 | 35.69 | 35.11 | +0.12 | +0.32% | 1.20M | 05:45:33 | ||
Host Hotels Resorts | 18.95 | 19.15 | 18.82 | -0.24 | -1.28% | 4.66M | 05:45:30 | ||
Howmet | 67.09 | 68.31 | 66.58 | -0.02 | -0.03% | 3.53M | 05:45:22 | ||
HP Inc | 28.21 | 28.43 | 28.03 | -0.06 | -0.21% | 2.64M | 05:45:29 | ||
Hubbell | 370.81 | 400.00 | 368.55 | -36.38 | -8.93% | 1.31M | 05:45:35 | ||
Humana | 302.40 | 306.05 | 301.64 | -0.75 | -0.25% | 969.82K | 05:45:25 | ||
Huntington Bancshares | 13.47 | 13.61 | 13.42 | -0.10 | -0.70% | 10.23M | 05:45:31 | ||
Huntington Ingalls Industries | 277.28 | 279.44 | 275.96 | -1.27 | -0.46% | 186.14K | 05:44:42 | ||
IBM | 165.82 | 166.76 | 165.26 | -1.61 | -0.96% | 2.87M | 05:45:35 | ||
ICE | 129.16 | 130.71 | 129.14 | -1.62 | -1.24% | 1.18M | 05:45:34 | ||
IDEX | 220.66 | 225.04 | 220.66 | -3.22 | -1.44% | 241.48K | 05:44:54 | ||
IDEXX Labs | 492.15 | 506.59 | 491.80 | -13.19 | -2.61% | 505.84K | 05:45:27 | ||
IFF | 84.79 | 85.90 | 84.77 | -0.97 | -1.13% | 624.06K | 05:45:26 | ||
Illinois Tool Works | 244.03 | 251.75 | 242.63 | -5.21 | -2.09% | 1.56M | 05:45:34 | ||
Illumina | 123.23 | 125.35 | 122.11 | -1.50 | -1.20% | 753.35K | 05:45:33 | ||
Incyte | 51.86 | 53.76 | 50.35 | -0.70 | -1.33% | 3.21M | 05:45:16 | ||
Ingersoll Rand | 93.33 | 94.11 | 92.35 | -0.06 | -0.06% | 2.16M | 05:45:32 | ||
Insulet | 173.40 | 174.01 | 168.24 | +3.14 | +1.84% | 496.70K | 05:45:12 | ||
Intel | 30.66 | 31.17 | 30.59 | -0.70 | -2.25% | 45.84M | 05:45:35 | ||
International Paper | 35.19 | 35.27 | 34.61 | -0.13 | -0.37% | 3.79M | 05:45:34 | ||
Intuit | 631.14 | 637.92 | 629.61 | -7.24 | -1.13% | 439.77K | 05:45:30 | ||
Intuitive Surgical | 371.91 | 373.68 | 368.75 | -2.23 | -0.60% | 606.62K | 05:45:34 | ||
Invesco | 14.21 | 14.50 | 14.17 | -0.24 | -1.69% | 2.99M | 05:45:30 | ||
Invitation Homes | 34.26 | 34.65 | 34.12 | -0.32 | -0.94% | 2.25M | 05:45:33 | ||
IPG | 30.36 | 31.25 | 30.33 | -1.07 | -3.39% | 2.09M | 05:45:36 | ||
IQVIA Holdings | 232.73 | 235.99 | 231.51 | -2.75 | -1.17% | 388.23K | 05:45:36 | ||
Iron Mountain | 77.69 | 78.07 | 77.22 | -0.28 | -0.36% | 735.72K | 05:45:32 | ||
J&J | 144.73 | 146.88 | 144.72 | -2.09 | -1.42% | 5.04M | 05:45:33 | ||
Jabil Circuit | 117.96 | 121.63 | 117.64 | -1.91 | -1.59% | 662.10K | 05:45:34 | ||
Jack Henry&Associates | 162.35 | 165.04 | 162.24 | -3.77 | -2.27% | 182.23K | 05:44:47 | ||
Jacobs Engineering | 143.78 | 145.82 | 143.73 | -2.07 | -1.42% | 228.20K | 05:45:13 | ||
JB Hunt | 162.43 | 163.90 | 160.74 | +0.26 | +0.16% | 822.98K | 05:45:09 | ||
JM Smucker | 114.84 | 114.98 | 113.85 | +0.19 | +0.17% | 627.46K | 05:45:33 | ||
Johnson Controls | 65.11 | 65.99 | 64.99 | -0.20 | -0.31% | 3.66M | 05:45:36 | ||
JPMorgan | 191.82 | 194.99 | 191.75 | -1.46 | -0.76% | 4.96M | 05:45:36 | ||
Juniper | 34.85 | 35.28 | 34.82 | -0.29 | -0.84% | 1.08M | 05:45:17 | ||
Kellanova | 57.73 | 58.44 | 57.54 | -0.49 | -0.83% | 2.82M | 05:45:34 | ||
Kenvue | 18.82 | 19.06 | 18.74 | -0.24 | -1.26% | 16.32M | 05:45:23 | ||
Keurig Dr Pepper | 33.71 | 33.74 | 33.36 | +0.01 | +0.03% | 3.45M | 05:45:25 | ||
KeyCorp | 14.54 | 14.77 | 14.51 | -0.19 | -1.32% | 7.11M | 05:45:36 | ||
Keysight Technologies | 148.16 | 150.87 | 148.14 | -2.05 | -1.36% | 512.26K | 05:45:18 | ||
Kimberly-Clark | 136.64 | 137.10 | 135.04 | +0.71 | +0.52% | 1.22M | 05:45:32 | ||
Kimco Realty | 18.66 | 19.01 | 18.63 | -0.14 | -0.77% | 2.85M | 05:45:32 | ||
Kinder Morgan | 18.38 | 18.56 | 18.35 | -0.22 | -1.21% | 10.08M | 05:45:35 | ||
KLA Corp | 695.03 | 717.73 | 693.28 | -18.90 | -2.65% | 402.51K | 05:44:43 | ||
Kraft Heinz | 38.65 | 38.68 | 38.16 | -0.01 | -0.01% | 5.08M | 05:45:33 | ||
Kroger | 55.32 | 55.73 | 55.15 | -0.25 | -0.45% | 2.00M | 05:45:32 | ||
L3Harris Technologies | 214.86 | 216.81 | 213.80 | -2.20 | -1.01% | 667.81K | 05:45:28 | ||
Laboratory America | 202.60 | 204.50 | 200.93 | -1.57 | -0.77% | 440.21K | 05:45:19 | ||
Lam Research | 900.34 | 934.53 | 899.00 | -28.47 | -3.07% | 490.02K | 05:45:38 | ||
Lamb Weston Holdings | 83.38 | 84.45 | 82.57 | -1.29 | -1.53% | 1.51M | 05:45:23 | ||
Las Vegas Sands | 44.55 | 45.52 | 44.51 | -1.21 | -2.63% | 4.71M | 05:45:34 | ||
Leidos | 139.76 | 140.80 | 135.12 | +8.14 | +6.19% | 2.63M | 05:45:30 | ||
Lennar | 152.59 | 154.95 | 152.59 | -2.88 | -1.85% | 682.51K | 05:45:34 | ||
Linde PLC | 442.56 | 444.71 | 440.25 | -2.52 | -0.57% | 1.04M | 05:45:32 | ||
Live Nation Entertainment | 89.08 | 90.50 | 88.56 | -1.46 | -1.61% | 1.78M | 05:45:14 | ||
LKQ | 43.09 | 43.89 | 43.06 | -0.67 | -1.52% | 1.53M | 05:45:37 | ||
Lockheed Martin | 465.68 | 467.98 | 463.61 | -1.88 | -0.40% | 426.19K | 05:45:34 | ||
Loews | 75.22 | 75.66 | 75.14 | -0.60 | -0.79% | 222.80K | 05:45:22 | ||
Lowe’s | 228.55 | 231.28 | 227.84 | -2.39 | -1.03% | 1.14M | 05:45:36 | ||
Lululemon Athletica | 360.59 | 362.59 | 358.77 | -3.37 | -0.93% | 986.18K | 05:45:26 | ||
LyondellBasell Industries | 100.08 | 101.42 | 99.86 | -1.62 | -1.59% | 1.13M | 05:45:30 | ||
M&T Bank | 144.95 | 145.85 | 143.69 | -0.57 | -0.39% | 289.84K | 05:45:25 | ||
Marathon Oil | 26.80 | 27.80 | 26.80 | -1.14 | -4.08% | 5.30M | 05:45:21 | ||
Marathon Petroleum | 182.61 | 196.98 | 182.45 | -17.90 | -8.93% | 4.17M | 05:45:24 | ||
MarketAxesss | 200.66 | 203.37 | 199.99 | -3.44 | -1.69% | 175.81K | 05:44:46 | ||
Marriott Int | 236.63 | 241.92 | 236.00 | -3.86 | -1.61% | 1.10M | 05:45:37 | ||
Marsh McLennan | 199.66 | 199.97 | 197.94 | +1.17 | +0.59% | 1.01M | 05:45:30 | ||
Martin Marietta Materials | 590.69 | 606.41 | 582.24 | -11.95 | -1.98% | 595.16K | 05:45:28 | ||
Masco | 68.60 | 70.01 | 68.58 | -1.47 | -2.10% | 1.04M | 05:45:27 | ||
Mastercard | 452.51 | 457.72 | 451.70 | -4.59 | -1.00% | 1.60M | 05:45:13 | ||
Match Group | 31.02 | 31.90 | 30.92 | -0.51 | -1.63% | 2.61M | 05:45:27 | ||
McCormick&Co | 76.10 | 76.45 | 75.26 | -0.19 | -0.25% | 1.13M | 05:45:19 | ||
McDonald’s | 273.75 | 276.87 | 262.63 | +0.19 | +0.07% | 5.08M | 05:45:36 | ||
McKesson | 533.98 | 539.19 | 533.75 | -2.11 | -0.39% | 287.65K | 05:45:34 | ||
Medtronic | 80.36 | 80.68 | 79.80 | -0.50 | -0.62% | 3.59M | 05:45:31 | ||
Merck&Co | 129.04 | 131.05 | 128.98 | -1.08 | -0.83% | 3.59M | 05:45:27 | ||
Meta Platforms | 434.08 | 439.60 | 429.72 | +1.46 | +0.34% | 13.97M | 05:45:30 | ||
MetLife | 71.41 | 71.79 | 71.15 | -0.29 | -0.41% | 1.41M | 05:45:34 | ||
Mettler-Toledo | 1,231.67 | 1,251.99 | 1,229.38 | -23.57 | -1.88% | 53.86K | 05:43:59 | ||
MGM | 39.60 | 41.30 | 39.56 | -2.01 | -4.82% | 4.11M | 05:45:28 | ||
Microchip | 92.74 | 93.98 | 92.24 | -0.44 | -0.47% | 2.65M | 05:45:40 | ||
Micron | 113.79 | 116.28 | 113.75 | -0.57 | -0.50% | 9.86M | 05:45:36 | ||
Microsoft | 393.17 | 402.15 | 393.05 | -9.08 | -2.26% | 16.86M | 05:45:35 | ||
Mid-America Apartment | 130.62 | 131.82 | 129.66 | -0.51 | -0.39% | 564.33K | 05:45:25 | ||
Moderna | 110.81 | 113.21 | 109.55 | -0.81 | -0.72% | 2.08M | 05:45:20 | ||
Mohawk Industries | 115.34 | 118.48 | 115.34 | -3.09 | -2.61% | 352.37K | 05:45:23 | ||
Molina Healthcare | 339.81 | 345.57 | 339.36 | -4.08 | -1.19% | 178.84K | 05:40:54 | ||
Molson Coors Brewing B | 57.81 | 62.94 | 57.81 | -5.75 | -9.05% | 4.62M | 05:45:26 | ||
Mondelez | 72.42 | 72.64 | 71.82 | +0.58 | +0.81% | 6.88M | 05:45:34 | ||
Monolithic | 677.50 | 690.04 | 672.56 | -2.20 | -0.32% | 271.55K | 05:44:37 | ||
Monster Beverage | 53.52 | 54.12 | 53.49 | -0.61 | -1.13% | 3.47M | 05:45:40 | ||
Moody’s | 370.80 | 374.02 | 369.46 | -3.83 | -1.02% | 659.80K | 05:45:33 | ||
Morgan Stanley | 90.81 | 91.83 | 90.55 | -1.30 | -1.41% | 3.43M | 05:45:23 | ||
Mosaic | 31.39 | 31.66 | 30.61 | +0.52 | +1.70% | 5.39M | 05:45:37 | ||
Motorola | 340.61 | 346.82 | 340.30 | -7.08 | -2.04% | 585.39K | 05:45:13 | ||
MSCI | 466.29 | 482.15 | 465.68 | -10.69 | -2.24% | 622.40K | 05:44:53 | ||
Nasdaq Inc | 59.83 | 60.14 | 59.66 | -0.26 | -0.42% | 2.25M | 05:45:40 | ||
NetApp | 102.50 | 103.23 | 101.82 | +0.02 | +0.02% | 730.41K | 05:45:21 | ||
Netflix | 553.86 | 560.00 | 549.38 | -5.63 | -1.01% | 1.96M | 05:45:22 | ||
Newmont Goldcorp | 40.59 | 41.63 | 40.53 | -1.66 | -3.94% | 8.69M | 05:45:37 | ||
News Corp | 24.57 | 24.97 | 24.36 | -0.41 | -1.66% | 520.97K | 05:45:28 | ||
News Corp A | 23.86 | 24.23 | 23.63 | -0.32 | -1.34% | 2.16M | 05:45:28 | ||
NextEra Energy | 67.34 | 67.47 | 66.27 | -0.08 | -0.12% | 5.05M | 05:45:25 | ||
Nike | 92.49 | 93.51 | 92.34 | -1.57 | -1.67% | 3.98M | 05:45:22 | ||
NiSource | 27.91 | 28.02 | 27.46 | +0.01 | +0.05% | 1.66M | 05:45:14 | ||
Nordson | 259.83 | 262.44 | 259.43 | -2.66 | -1.01% | 80.88K | 05:45:14 | ||
Norfolk Southern | 230.08 | 243.97 | 229.29 | -11.36 | -4.71% | 2.87M | 05:45:20 | ||
Northern Trust | 82.59 | 83.80 | 82.53 | -0.97 | -1.16% | 579.40K | 05:45:19 | ||
Northrop Grumman | 485.07 | 487.97 | 483.53 | -1.15 | -0.24% | 451.32K | 05:45:25 | ||
Norwegian Cruise Line | 18.92 | 19.15 | 18.78 | -0.26 | -1.34% | 12.36M | 05:45:16 | ||
NRG | 72.92 | 74.00 | 72.56 | -0.62 | -0.85% | 1.76M | 05:45:34 | ||
Nucor | 169.67 | 174.38 | 169.16 | -5.57 | -3.18% | 1.07M | 05:45:30 | ||
NVIDIA | 871.98 | 888.13 | 863.00 | -5.59 | -0.64% | 29.71M | 05:45:35 | ||
NVR | 7,493.1 | 7,543.1 | 7,463.9 | -46.9 | -0.62% | 14.50K | 05:43:23 | ||
NXP | 256.31 | 261.15 | 250.51 | +9.18 | +3.71% | 3.14M | 05:45:30 | ||
Occidental | 66.32 | 68.17 | 66.31 | -1.91 | -2.80% | 5.07M | 05:45:31 | ||
Old Dominion Freight Line | 182.74 | 184.70 | 180.81 | -1.50 | -0.82% | 1.17M | 05:45:34 | ||
Omnicom | 92.97 | 96.05 | 92.95 | -2.92 | -3.05% | 887.89K | 05:45:35 | ||
ON Semiconductor | 70.50 | 72.75 | 69.94 | -0.32 | -0.45% | 5.10M | 05:45:24 | ||
ONEOK | 79.00 | 80.45 | 78.83 | -1.43 | -1.78% | 2.03M | 05:45:33 | ||
Oracle | 113.94 | 115.52 | 113.75 | -2.55 | -2.19% | 3.81M | 05:45:33 | ||
Otis Worldwide | 91.43 | 93.29 | 91.33 | -1.94 | -2.08% | 1.09M | 05:45:22 | ||
O’Reilly Automotive | 1,009.93 | 1,035.29 | 1,008.99 | -27.11 | -2.61% | 368.93K | 05:45:30 | ||
PACCAR | 105.57 | 108.64 | 104.23 | -8.07 | -7.10% | 5.54M | 05:45:35 | ||
Packaging America | 173.56 | 176.53 | 173.14 | -3.49 | -1.97% | 190.06K | 05:44:06 | ||
Palo Alto Networks | 292.92 | 295.95 | 290.42 | -0.49 | -0.17% | 2.31M | 05:45:14 | ||
Paramount Global B | 11.52 | 12.12 | 11.50 | -0.74 | -6.00% | 13.93M | 05:45:36 | ||
Parker-Hannifin | 548.00 | 558.95 | 546.20 | -6.44 | -1.16% | 301.83K | 05:44:22 | ||
Paychex | 119.23 | 120.47 | 118.70 | -1.58 | -1.31% | 909.88K | 05:45:36 | ||
Paycom Soft | 189.45 | 193.55 | 189.17 | -3.74 | -1.94% | 508.84K | 05:44:27 | ||
PayPal | 68.07 | 70.66 | 67.22 | +1.08 | +1.61% | 38.38M | 05:45:25 | ||
Pentair | 79.17 | 81.57 | 79.16 | -1.38 | -1.71% | 674.42K | 05:45:31 | ||
PepsiCo | 175.54 | 176.41 | 174.84 | -0.60 | -0.34% | 2.28M | 05:45:24 | ||
Pfizer | 25.59 | 25.83 | 25.58 | -0.04 | -0.18% | 26.63M | 05:45:36 | ||
PG E | 17.16 | 17.24 | 17.00 | -0.10 | -0.55% | 5.84M | 05:45:23 | ||
Philip Morris | 95.14 | 95.86 | 94.42 | -0.46 | -0.48% | 4.38M | 05:45:17 | ||
Phillips 66 | 143.35 | 150.91 | 143.29 | -8.19 | -5.40% | 2.30M | 05:45:33 | ||
Pinnacle West | 73.86 | 74.32 | 72.78 | -0.17 | -0.24% | 455.75K | 05:45:15 | ||
Pioneer Natural | 269.62 | 274.31 | 269.33 | -3.97 | -1.45% | 1.37M | 05:45:25 | ||
PNC Financial | 153.44 | 155.51 | 153.21 | -2.34 | -1.50% | 892.61K | 05:45:27 | ||
Pool | 361.82 | 368.30 | 360.93 | -7.79 | -2.11% | 284.49K | 05:45:24 | ||
PPG Industries | 129.28 | 130.88 | 128.78 | -1.46 | -1.12% | 674.30K | 05:45:15 | ||
PPL | 27.50 | 27.64 | 27.11 | -0.03 | -0.09% | 4.21M | 05:45:24 | ||
Principal Financial | 79.30 | 80.57 | 79.24 | -1.13 | -1.40% | 537.85K | 05:45:34 | ||
Procter&Gamble | 162.74 | 163.07 | 161.72 | +1.08 | +0.67% | 4.14M | 05:45:21 | ||
Progressive | 208.71 | 210.78 | 206.20 | +2.04 | +0.99% | 1.94M | 05:45:29 | ||
Prologis | 102.31 | 104.01 | 102.17 | -2.70 | -2.57% | 3.14M | 05:45:22 | ||
Prudential Financial | 110.76 | 111.47 | 110.33 | -1.17 | -1.05% | 824.30K | 05:45:36 | ||
PTC | 177.71 | 180.38 | 176.43 | -2.97 | -1.64% | 629.86K | 05:45:27 | ||
Public Service Enterprise | 69.26 | 69.79 | 66.57 | +0.62 | +0.90% | 3.40M | 05:45:26 | ||
Public Storage | 259.54 | 262.34 | 258.76 | -3.39 | -1.29% | 397.31K | 05:45:12 | ||
PulteGroup | 112.52 | 114.28 | 112.50 | -2.04 | -1.78% | 546.42K | 05:45:10 | ||
Qorvo Inc | 117.32 | 119.04 | 117.11 | -1.51 | -1.27% | 684.37K | 05:45:26 | ||
Qualcomm | 167.06 | 169.24 | 166.40 | -2.14 | -1.26% | 3.43M | 05:45:35 | ||
Quanta Services | 258.09 | 264.81 | 257.64 | -4.25 | -1.62% | 582.48K | 05:45:18 | ||
Quest Diagnostics | 138.75 | 139.64 | 137.23 | -0.74 | -0.53% | 673.96K | 05:45:33 | ||
Ralph Lauren A | 164.18 | 166.80 | 164.13 | -2.85 | -1.71% | 477.48K | 05:45:22 | ||
Raymond James Financial | 122.16 | 123.12 | 121.57 | -1.03 | -0.84% | 510.65K | 05:45:23 | ||
Realty Income | 53.66 | 54.13 | 53.58 | -0.40 | -0.74% | 3.91M | 05:45:34 | ||
Regency Centers | 59.21 | 59.79 | 58.49 | +0.20 | +0.34% | 483.35K | 05:45:22 | ||
Regeneron Pharma | 890.71 | 896.85 | 885.78 | -1.77 | -0.20% | 369.97K | 05:45:24 | ||
Regions Financial | 19.34 | 19.67 | 19.31 | -0.34 | -1.70% | 3.49M | 05:45:35 | ||
Republic Services | 192.18 | 196.09 | 191.65 | -1.23 | -0.64% | 1.23M | 05:45:31 | ||
ResMed | 214.00 | 215.20 | 211.56 | -3.19 | -1.47% | 1.01M | 05:45:36 | ||
Revvity | 102.42 | 104.84 | 102.31 | -2.60 | -2.47% | 408.10K | 05:45:36 | ||
Robert Half | 69.11 | 69.91 | 68.97 | -0.91 | -1.30% | 1.31M | 05:45:29 | ||
Rockwell Automation | 272.14 | 279.12 | 271.95 | -7.83 | -2.80% | 353.56K | 05:45:29 | ||
Rollins | 44.56 | 45.33 | 44.29 | -0.20 | -0.46% | 868.33K | 05:45:03 | ||
Roper Technologies | 510.75 | 513.19 | 508.37 | -2.83 | -0.55% | 379.34K | 05:45:08 | ||
Ross Stores | 129.29 | 130.96 | 129.11 | -1.77 | -1.35% | 1.79M | 05:45:34 | ||
Royal Caribbean Cruises | 139.98 | 142.34 | 139.96 | -3.38 | -2.36% | 1.92M | 05:45:18 | ||
Rtx Corp | 101.77 | 102.82 | 101.69 | -0.68 | -0.66% | 3.25M | 05:45:20 | ||
S&P Global | 416.27 | 417.26 | 410.48 | +0.96 | +0.23% | 1.00M | 05:45:37 | ||
Salesforce Inc | 269.16 | 274.61 | 268.90 | -6.58 | -2.39% | 3.41M | 05:45:34 | ||
SBA Communications | 187.50 | 198.43 | 186.59 | -14.40 | -7.13% | 1.92M | 05:45:13 | ||
Schlumberger | 47.69 | 49.35 | 47.67 | -1.52 | -3.09% | 9.79M | 05:45:29 | ||
Seagate | 86.28 | 86.64 | 85.40 | +0.20 | +0.23% | 1.30M | 05:45:17 | ||
Sempra Energy | 71.82 | 72.02 | 71.33 | -0.46 | -0.64% | 1.05M | 05:45:33 | ||
ServiceNow Inc | 694.06 | 717.47 | 693.85 | -27.10 | -3.76% | 1.44M | 05:45:05 | ||
Sherwin-Williams | 300.07 | 305.10 | 300.08 | -6.01 | -1.97% | 864.08K | 05:45:14 | ||
Simon Property | 141.09 | 144.51 | 141.03 | -3.74 | -2.58% | 714.46K | 05:45:27 | ||
Skyworks | 107.63 | 108.94 | 107.00 | -0.23 | -0.21% | 2.14M | 05:45:40 | ||
Snap-On | 267.70 | 272.17 | 267.61 | -4.55 | -1.67% | 140.33K | 05:45:17 | ||
Southern | 74.12 | 74.55 | 73.65 | -0.27 | -0.36% | 2.18M | 05:45:33 | ||
Southwest Airlines | 26.09 | 26.57 | 26.08 | -0.74 | -2.78% | 9.34M | 05:45:33 | ||
Stanley Black Decker | 91.47 | 92.50 | 90.28 | +0.51 | +0.56% | 1.60M | 05:45:28 | ||
Starbucks | 88.83 | 88.99 | 87.18 | +0.50 | +0.57% | 7.24M | 05:45:35 | ||
State Street | 72.61 | 73.75 | 72.54 | -1.38 | -1.87% | 867.53K | 05:45:30 | ||
Steel Dynamics | 130.00 | 133.50 | 129.33 | -5.07 | -3.75% | 741.00K | 05:45:32 | ||
STERIS | 204.59 | 205.11 | 202.70 | -0.83 | -0.41% | 215.90K | 05:45:14 | ||
Stryker | 337.08 | 340.41 | 336.38 | -1.78 | -0.53% | 1.55M | 05:45:31 | ||
Super Micro Computer | 868.31 | 910.84 | 851.08 | -22.04 | -2.48% | 4.98M | 05:45:22 | ||
Synchrony Financial | 44.02 | 44.69 | 43.94 | -0.69 | -1.53% | 1.47M | 05:45:23 | ||
Synopsys | 532.92 | 543.96 | 532.63 | -11.84 | -2.17% | 418.60K | 05:45:16 | ||
Sysco | 74.72 | 76.07 | 74.22 | -2.49 | -3.23% | 5.21M | 05:45:34 | ||
T Rowe | 109.46 | 111.80 | 109.42 | -2.62 | -2.34% | 830.09K | 05:45:35 | ||
T-Mobile US | 163.92 | 164.30 | 163.07 | -0.33 | -0.20% | 2.24M | 05:45:19 | ||
Take-Two | 143.02 | 144.28 | 142.60 | -1.25 | -0.87% | 1.22M | 05:45:09 | ||
Tapestry | 40.05 | 40.74 | 40.04 | -0.93 | -2.27% | 3.93M | 05:45:34 | ||
Targa Resources | 114.33 | 117.10 | 114.27 | -2.87 | -2.45% | 833.26K | 05:45:34 | ||
Target | 160.87 | 162.63 | 160.43 | -2.86 | -1.75% | 1.56M | 05:45:25 | ||
TE Connectivity | 141.77 | 143.45 | 141.65 | -1.05 | -0.74% | 1.34M | 05:45:23 | ||
Teledyne Technologies | 382.98 | 385.98 | 380.77 | +0.09 | +0.02% | 190.04K | 05:45:24 | ||
Teleflex | 208.82 | 209.52 | 205.46 | +0.34 | +0.16% | 320.35K | 05:44:56 | ||
Teradyne | 117.18 | 118.83 | 116.58 | -1.11 | -0.94% | 1.28M | 05:45:35 | ||
Tesla | 184.14 | 190.95 | 182.84 | -9.91 | -5.11% | 115.25M | 05:45:36 | ||
Texas Instruments | 177.91 | 179.24 | 177.43 | -1.38 | -0.77% | 2.65M | 05:45:30 | ||
Textron | 85.13 | 86.22 | 84.86 | -1.27 | -1.47% | 780.03K | 05:45:35 | ||
The AES | 17.89 | 17.93 | 17.31 | +0.20 | +1.12% | 4.67M | 05:45:34 | ||
The Charles Schwab | 74.00 | 74.44 | 73.62 | -0.56 | -0.74% | 4.24M | 05:45:27 | ||
Thermo Fisher Scientific | 571.15 | 576.46 | 570.30 | -5.74 | -0.99% | 666.47K | 05:45:20 | ||
TJX | 94.17 | 94.91 | 94.07 | -0.70 | -0.74% | 3.01M | 05:45:28 | ||
Tractor Supply | 273.76 | 279.38 | 272.42 | -4.12 | -1.48% | 601.22K | 05:45:13 | ||
Trane Technologies | 318.62 | 327.07 | 314.29 | +17.76 | +5.90% | 1.85M | 05:45:22 | ||
Transdigm | 1,251.10 | 1,266.70 | 1,245.99 | -7.62 | -0.61% | 155.52K | 05:43:28 | ||
Travelers | 212.32 | 213.68 | 211.74 | -0.58 | -0.27% | 793.68K | 05:45:18 | ||
Trimble | 60.17 | 60.80 | 59.67 | -0.50 | -0.82% | 558.94K | 05:45:33 | ||
Truist Financial Corp | 37.77 | 38.16 | 37.68 | -0.54 | -1.41% | 2.59M | 05:45:34 | ||
Tyler Technologies | 464.57 | 466.10 | 461.98 | -0.62 | -0.13% | 143.15K | 05:42:27 | ||
Tyson Foods | 60.70 | 60.83 | 59.85 | -0.26 | -0.43% | 1.08M | 05:45:24 | ||
U.S. Bancorp | 40.66 | 41.26 | 40.58 | -0.62 | -1.51% | 3.97M | 05:45:34 | ||
Uber Tech | 66.30 | 68.60 | 66.19 | -1.11 | -1.64% | 15.10M | 05:45:23 | ||
UDR | 38.10 | 38.42 | 37.80 | -0.18 | -0.48% | 1.83M | 05:45:30 | ||
Ulta Beauty | 403.04 | 412.03 | 402.00 | -7.00 | -1.71% | 497.63K | 05:45:22 | ||
Union Pacific | 236.95 | 240.07 | 236.91 | -4.00 | -1.66% | 865.31K | 05:45:25 | ||
United Airlines Holdings | 51.80 | 52.68 | 51.62 | -1.17 | -2.22% | 5.37M | 05:45:17 | ||
United Parcel Service | 147.64 | 148.21 | 146.73 | -0.91 | -0.61% | 1.27M | 05:45:35 | ||
United Rentals | 674.64 | 705.10 | 672.43 | -38.05 | -5.34% | 856.69K | 05:45:35 | ||
UnitedHealth | 483.79 | 489.71 | 482.93 | -5.24 | -1.07% | 1.57M | 05:45:16 | ||
Universal Health Services | 170.48 | 170.75 | 168.65 | +1.36 | +0.80% | 400.47K | 05:45:13 | ||
Valero Energy | 161.01 | 166.93 | 160.75 | -6.50 | -3.88% | 2.63M | 05:45:23 | ||
Ventas | 44.23 | 45.17 | 44.14 | -0.44 | -0.98% | 1.47M | 05:45:34 | ||
Veralto | 93.93 | 95.43 | 93.91 | -0.96 | -1.01% | 737.24K | 05:45:10 | ||
VeriSign | 170.36 | 174.88 | 170.34 | -4.75 | -2.71% | 812.98K | 05:45:32 | ||
Verisk | 217.99 | 222.47 | 217.93 | -3.87 | -1.74% | 945.84K | 05:45:31 | ||
Verizon | 39.66 | 39.96 | 39.44 | -0.43 | -1.07% | 9.35M | 05:45:26 | ||
Vertex | 394.07 | 396.69 | 392.52 | -2.12 | -0.54% | 687.05K | 05:45:37 | ||
VF | 12.47 | 12.91 | 12.47 | -0.41 | -3.22% | 4.12M | 05:45:31 | ||
Viatris | 11.60 | 11.75 | 11.57 | -0.18 | -1.57% | 10.47M | 05:45:36 | ||
VICI Properties | 28.48 | 28.94 | 28.42 | -0.57 | -1.97% | 3.18M | 05:45:18 | ||
Visa A | 270.09 | 272.08 | 268.60 | -1.75 | -0.64% | 2.89M | 05:45:36 | ||
Vulcan Materials | 258.17 | 264.10 | 257.40 | -3.28 | -1.25% | 546.10K | 05:44:59 | ||
Walgreens Boots | 17.73 | 17.91 | 17.50 | -0.28 | -1.58% | 5.44M | 05:45:33 | ||
Walmart | 59.44 | 60.30 | 59.16 | -0.80 | -1.33% | 8.37M | 05:45:34 | ||
Walt Disney | 111.23 | 112.00 | 110.80 | -0.85 | -0.75% | 5.21M | 05:45:30 | ||
Warner Bros Discovery | 7.45 | 8.12 | 7.36 | -0.70 | -8.65% | 64.04M | 05:45:35 | ||
Waste Management | 208.53 | 212.45 | 208.47 | -3.62 | -1.71% | 1.15M | 05:45:22 | ||
Waters | 309.57 | 314.14 | 308.01 | -5.51 | -1.75% | 218.24K | 05:44:43 | ||
WEC Energy | 82.80 | 83.03 | 81.72 | -0.01 | -0.01% | 1.22M | 05:45:26 | ||
Wells Fargo&Co | 59.43 | 59.99 | 59.33 | -0.37 | -0.63% | 11.51M | 05:45:25 | ||
Welltower | 95.38 | 98.19 | 94.52 | -0.40 | -0.42% | 2.34M | 05:45:24 | ||
West Pharmaceutical Services | 359.50 | 367.54 | 352.76 | +5.09 | +1.44% | 383.44K | 05:44:50 | ||
Western Digital | 71.11 | 72.16 | 69.57 | +1.25 | +1.79% | 5.32M | 05:45:42 | ||
Westinghouse Air Brake | 161.50 | 163.93 | 160.92 | -1.73 | -1.06% | 991.39K | 05:45:00 | ||
WestRock Co | 48.00 | 48.67 | 47.93 | -0.54 | -1.11% | 776.82K | 05:45:36 | ||
Weyerhaeuser | 30.27 | 31.05 | 30.22 | -0.90 | -2.90% | 2.50M | 05:45:18 | ||
Williams | 38.48 | 39.16 | 38.46 | -0.74 | -1.87% | 4.34M | 05:45:31 | ||
Willis Towers Watson | 250.85 | 253.74 | 250.75 | -1.58 | -0.63% | 262.72K | 05:45:22 | ||
WR Berkley | 77.07 | 77.51 | 76.88 | -0.31 | -0.40% | 751.27K | 05:45:22 | ||
WW Grainger | 919.33 | 939.32 | 918.00 | -15.17 | -1.62% | 285.54K | 05:43:51 | ||
Wynn Resorts | 91.90 | 96.52 | 91.88 | -5.08 | -5.24% | 1.73M | 05:45:39 | ||
Xcel Energy | 53.70 | 54.24 | 53.57 | -0.79 | -1.44% | 2.43M | 05:45:21 | ||
Xylem | 131.13 | 133.71 | 131.09 | -1.46 | -1.10% | 715.03K | 05:45:23 | ||
Yum! Brands | 141.75 | 142.85 | 139.75 | -1.44 | -1.01% | 3.11M | 05:45:24 | ||
Zebra | 317.71 | 322.95 | 304.21 | +17.70 | +5.90% | 658.02K | 05:44:31 | ||
Zimmer Biomet | 120.77 | 121.41 | 120.51 | -0.94 | -0.78% | 776.32K | 05:45:33 | ||
Zoetis Inc | 159.04 | 162.09 | 158.92 | -0.66 | -0.41% | 2.31M | 05:45:05 |
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
I feel that this comment is:
Thank You!
Your report has been sent to our moderators for review