Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 104.59 | 104.76 | 102.99 | +1.96 | +1.91% | 3.88M | 03:59:59 | ||
Abbott Labs | 113.48 | 113.70 | 111.94 | +1.98 | +1.78% | 7.53M | 03:59:59 | ||
AbbVie | 180.35 | 180.58 | 178.81 | +1.16 | +0.65% | 5.07M | 03:59:59 | ||
Accenture | 340.94 | 342.36 | 337.88 | +4.55 | +1.35% | 3.29M | 03:59:59 | ||
Adobe | 504.40 | 516.86 | 499.70 | -3.20 | -0.63% | 4.23M | 03:59:59 | ||
ADP | 248.33 | 249.43 | 246.88 | +3.26 | +1.33% | 1.13M | 03:59:59 | ||
Aflac | 85.62 | 85.86 | 84.71 | +0.67 | +0.79% | 1.82M | 03:59:59 | ||
Agilent Technologies | 147.37 | 147.48 | 144.53 | +2.96 | +2.05% | 1.21M | 03:59:59 | ||
AIG | 78.34 | 78.39 | 77.33 | +0.95 | +1.23% | 3.47M | 03:59:59 | ||
Air Products | 243.10 | 243.11 | 238.58 | +5.27 | +2.22% | 926.55K | 03:59:59 | ||
Airbnb | 166.41 | 169.11 | 165.50 | -0.98 | -0.59% | 3.84M | 04:00:01 | ||
Akamai | 109.63 | 109.67 | 108.44 | +1.61 | +1.49% | 1.11M | 03:59:59 | ||
Albemarle | 128.80 | 129.02 | 119.64 | +9.79 | +8.23% | 4.72M | 03:59:59 | ||
Alexandria RE | 127.68 | 127.71 | 123.94 | +4.76 | +3.87% | 1.16M | 03:59:59 | ||
Align | 327.90 | 328.20 | 324.27 | +7.96 | +2.49% | 404.60K | 03:59:59 | ||
Allegion PLC | 134.24 | 135.00 | 133.46 | +0.90 | +0.68% | 511.94K | 03:59:59 | ||
Alliant Energy | 49.77 | 49.79 | 48.37 | +1.51 | +3.13% | 2.25M | 03:59:59 | ||
Allstate | 169.84 | 171.60 | 168.45 | -0.97 | -0.57% | 1.47M | 03:59:59 | ||
Alphabet A | 150.87 | 151.63 | 148.90 | +0.20 | +0.13% | 22.51M | 03:59:59 | ||
Alphabet C | 151.94 | 152.69 | 150.13 | +0.24 | +0.16% | 16.61M | 03:59:59 | ||
Altria | 43.66 | 43.67 | 43.29 | +0.54 | +1.25% | 9.00M | 03:59:59 | ||
Amazon.com | 179.83 | 180.00 | 177.31 | +1.53 | +0.86% | 33.18M | 03:59:59 | ||
Amcor PLC | 9.47 | 9.48 | 9.21 | +0.28 | +3.10% | 6.26M | 04:00:00 | ||
AMD | 179.59 | 181.23 | 175.40 | +1.72 | +0.97% | 55.61M | 03:59:59 | ||
Ameren | 73.15 | 73.16 | 71.11 | +2.18 | +3.07% | 1.40M | 03:59:59 | ||
American Airlines | 15.30 | 15.30 | 14.90 | +0.38 | +2.55% | 24.77M | 03:59:59 | ||
American Electric Power | 84.80 | 84.83 | 82.79 | +2.32 | +2.81% | 2.91M | 03:59:59 | ||
American Express | 227.75 | 228.00 | 225.14 | +3.29 | +1.47% | 2.15M | 03:59:59 | ||
American Tower | 197.38 | 197.75 | 194.02 | +3.28 | +1.69% | 2.49M | 03:59:59 | ||
American Water Works | 121.50 | 121.72 | 117.97 | +3.66 | +3.11% | 1.81M | 03:59:59 | ||
Ameriprise Financial | 435.98 | 438.00 | 430.86 | +4.76 | +1.10% | 488.72K | 03:59:59 | ||
Ametek | 183.72 | 184.22 | 181.79 | +2.05 | +1.13% | 670.80K | 03:59:59 | ||
Amgen | 286.30 | 286.82 | 282.55 | +4.53 | +1.61% | 2.26M | 03:59:59 | ||
Amphenol | 115.30 | 115.41 | 113.93 | +1.96 | +1.73% | 4.59M | 03:59:59 | ||
Analog Devices | 193.33 | 193.40 | 189.38 | +4.37 | +2.31% | 2.41M | 03:59:59 | ||
ANSYS | 347.93 | 354.34 | 345.01 | -1.91 | -0.55% | 457.54K | 03:59:59 | ||
AO Smith | 88.85 | 88.87 | 88.00 | +0.97 | +1.10% | 776.33K | 03:59:59 | ||
Aon | 333.79 | 334.02 | 330.07 | +3.87 | +1.17% | 710.81K | 03:59:59 | ||
APA Corp | 33.71 | 33.74 | 32.55 | +0.83 | +2.52% | 7.79M | 03:59:59 | ||
Apple | 173.31 | 173.60 | 170.11 | +3.60 | +2.12% | 59.11M | 03:59:59 | ||
Applied Materials | 208.00 | 208.49 | 203.90 | +1.33 | +0.64% | 3.12M | 03:59:59 | ||
Aptiv | 78.64 | 78.75 | 76.75 | +2.05 | +2.68% | 2.75M | 03:59:59 | ||
Arch Capital | 91.48 | 91.74 | 90.83 | +0.89 | +0.98% | 3.03M | 03:59:59 | ||
Archer-Daniels-Midland | 62.99 | 63.17 | 62.08 | +1.17 | +1.89% | 4.08M | 03:59:59 | ||
Arista Networks | 288.41 | 297.35 | 284.07 | -9.42 | -3.16% | 3.20M | 03:59:59 | ||
Arthur J Gallagher | 247.79 | 248.64 | 245.84 | +1.56 | +0.63% | 874.33K | 03:59:59 | ||
Assurant | 187.41 | 187.44 | 184.51 | +4.14 | +2.26% | 320.18K | 03:59:59 | ||
AT&T | 17.55 | 17.59 | 17.29 | +0.37 | +2.15% | 35.18M | 03:59:59 | ||
Atmos Energy | 118.26 | 118.30 | 115.54 | +3.01 | +2.61% | 833.59K | 03:59:59 | ||
Autodesk | 260.97 | 262.30 | 258.03 | -0.70 | -0.27% | 992.29K | 03:59:59 | ||
AutoZone | 3,192.79 | 3,212.52 | 3,171.11 | +1.31 | +0.04% | 102.09K | 03:59:59 | ||
AvalonBay | 183.69 | 183.99 | 180.44 | +4.72 | +2.64% | 984.60K | 03:59:59 | ||
Avery Dennison | 224.24 | 224.24 | 219.09 | +4.83 | +2.20% | 470.17K | 03:59:59 | ||
Axon Enterprise | 315.64 | 321.77 | 314.17 | -3.50 | -1.10% | 401.32K | 03:59:59 | ||
Baker Hughes | 33.09 | 33.22 | 32.68 | +0.26 | +0.79% | 9.35M | 03:59:59 | ||
Ball | 67.14 | 67.39 | 66.59 | +0.68 | +1.02% | 2.04M | 03:59:59 | ||
Bank of America | 37.81 | 37.85 | 37.24 | +0.72 | +1.94% | 36.33M | 03:59:59 | ||
Bank of NY Mellon | 56.93 | 57.23 | 56.46 | +0.32 | +0.57% | 3.02M | 03:59:59 | ||
Bath & Body Works | 49.45 | 49.46 | 47.88 | +1.47 | +3.06% | 1.80M | 03:59:59 | ||
Baxter | 42.69 | 42.78 | 41.74 | +1.15 | +2.77% | 4.17M | 03:59:59 | ||
Becton Dickinson | 246.53 | 246.59 | 242.69 | +4.65 | +1.92% | 839.55K | 03:59:59 | ||
Berkshire Hathaway B | 416.93 | 417.21 | 413.40 | +5.36 | +1.30% | 2.92M | 03:59:59 | ||
Best Buy | 81.87 | 82.69 | 80.35 | +1.81 | +2.26% | 3.90M | 03:59:59 | ||
Bio-Rad Labs | 349.56 | 350.09 | 339.20 | +9.04 | +2.65% | 189.65K | 03:59:59 | ||
Bio-Techne | 69.42 | 69.79 | 68.00 | +1.02 | +1.49% | 971.59K | 03:59:59 | ||
Biogen | 216.34 | 216.34 | 212.92 | +4.32 | +2.04% | 1.25M | 03:59:59 | ||
BlackRock | 835.12 | 835.51 | 822.49 | +14.92 | +1.82% | 466.53K | 03:59:59 | ||
Blackstone | 130.89 | 130.98 | 128.92 | +3.01 | +2.35% | 2.14M | 03:59:59 | ||
Boeing | 191.95 | 191.99 | 188.33 | +4.45 | +2.37% | 7.35M | 03:59:59 | ||
Booking | 3,673.50 | 3,711.43 | 3,656.14 | +12.42 | +0.34% | 209.18K | 03:59:59 | ||
BorgWarner | 34.70 | 34.73 | 33.63 | +1.05 | +3.12% | 3.39M | 03:59:59 | ||
Boston Properties | 63.15 | 63.27 | 60.75 | +3.06 | +5.09% | 1.23M | 03:59:59 | ||
Boston Scientific | 68.62 | 68.66 | 67.90 | +0.68 | +1.00% | 4.07M | 03:59:59 | ||
Bristol-Myers Squibb | 53.25 | 53.69 | 52.85 | +0.70 | +1.33% | 12.42M | 03:59:59 | ||
Broadcom | 1,318.73 | 1,350.00 | 1,296.02 | -12.76 | -0.96% | 2.52M | 03:59:59 | ||
Broadridge | 203.84 | 203.98 | 201.94 | +2.13 | +1.06% | 362.15K | 03:59:59 | ||
Brown Forman | 52.04 | 52.07 | 51.09 | +1.04 | +2.04% | 2.12M | 03:59:59 | ||
Brown&Brown | 87.26 | 87.42 | 86.50 | +0.84 | +0.97% | 1.11M | 03:59:59 | ||
Builders FirstSource | 209.68 | 209.91 | 206.48 | +2.64 | +1.28% | 684.15K | 03:59:59 | ||
Bunge | 102.42 | 102.63 | 100.21 | +2.56 | +2.56% | 1.71M | 03:59:59 | ||
Cadence Design | 311.34 | 319.37 | 309.31 | -4.67 | -1.48% | 1.08M | 03:59:59 | ||
Caesars | 43.36 | 43.64 | 42.89 | +0.65 | +1.52% | 2.72M | 03:59:59 | ||
Camden Property | 97.16 | 97.48 | 96.19 | +1.89 | +1.98% | 1.58M | 03:59:59 | ||
Campbell Soup | 44.07 | 44.31 | 43.57 | +0.70 | +1.61% | 1.92M | 03:59:59 | ||
Capital One Financial | 144.51 | 144.57 | 141.46 | +3.68 | +2.61% | 2.59M | 03:59:59 | ||
Cardinal Health | 112.54 | 112.58 | 110.70 | +0.94 | +0.84% | 1.23M | 03:59:59 | ||
CarMax | 86.98 | 87.21 | 85.71 | +1.23 | +1.43% | 1.64M | 03:59:59 | ||
Carnival Corp | 17.19 | 17.68 | 16.17 | +0.16 | +0.94% | 112.81M | 03:59:59 | ||
Carrier Global | 57.68 | 57.98 | 57.02 | +0.14 | +0.24% | 2.06M | 04:00:00 | ||
Catalent Inc | 56.48 | 56.51 | 56.14 | +0.22 | +0.39% | 1.59M | 03:59:59 | ||
Caterpillar | 364.65 | 364.81 | 357.88 | +8.26 | +2.32% | 2.05M | 03:59:59 | ||
Cboe Global | 180.17 | 180.17 | 178.21 | +2.06 | +1.16% | 629.34K | 03:59:59 | ||
CBRE A | 96.84 | 97.48 | 96.21 | +0.94 | +0.98% | 1.35M | 03:59:59 | ||
CDW Corp | 257.87 | 258.01 | 255.53 | +3.75 | +1.48% | 502.91K | 03:59:59 | ||
Celanese | 169.64 | 169.73 | 167.36 | +3.21 | +1.93% | 490.97K | 03:59:59 | ||
Cencora Inc | 244.64 | 244.68 | 242.86 | +1.84 | +0.76% | 674.29K | 03:59:59 | ||
Centene | 78.35 | 78.69 | 77.96 | +0.79 | +1.02% | 3.09M | 03:59:59 | ||
CenterPoint Energy | 28.29 | 28.30 | 27.42 | +1.06 | +3.89% | 5.66M | 03:59:59 | ||
CF Industries | 82.61 | 82.90 | 81.83 | +0.80 | +0.98% | 2.42M | 03:59:59 | ||
CH Robinson | 74.32 | 74.55 | 72.42 | +1.49 | +2.05% | 1.19M | 03:59:59 | ||
Charles River Laboratories | 269.37 | 269.95 | 266.06 | +3.93 | +1.48% | 288.86K | 03:59:59 | ||
Charles Schwab | 72.38 | 72.45 | 71.30 | +1.38 | +1.94% | 7.36M | 03:59:59 | ||
Charter Communications | 293.51 | 294.16 | 288.19 | +5.62 | +1.95% | 1.23M | 03:59:59 | ||
Chevron | 156.35 | 156.44 | 154.85 | +1.08 | +0.70% | 7.41M | 03:59:59 | ||
Chipotle Mexican Grill | 2,923.46 | 2,993.99 | 2,902.88 | -32.07 | -1.09% | 281.34K | 03:59:59 | ||
Chubb | 258.50 | 258.59 | 256.60 | +2.42 | +0.94% | 1.39M | 03:59:59 | ||
Church&Dwight | 104.21 | 104.47 | 103.29 | +1.37 | +1.33% | 981.29K | 03:59:59 | ||
Cigna | 363.34 | 364.71 | 359.45 | +5.61 | +1.57% | 1.47M | 03:59:59 | ||
Cincinnati Financial | 123.29 | 123.36 | 120.87 | +3.01 | +2.50% | 807.42K | 03:59:59 | ||
Cintas | 685.64 | 704.84 | 658.51 | +52.24 | +8.25% | 1.11M | 03:59:59 | ||
Cisco | 49.77 | 49.90 | 49.41 | +0.22 | +0.44% | 13.26M | 03:59:59 | ||
Citigroup | 62.75 | 62.76 | 61.72 | +1.09 | +1.77% | 16.67M | 03:59:59 | ||
Citizens Financial Group Inc | 35.82 | 35.86 | 34.90 | +1.00 | +2.87% | 4.12M | 03:59:59 | ||
Clorox | 152.74 | 152.91 | 151.23 | +2.81 | +1.87% | 998.22K | 03:59:59 | ||
CME Group | 215.60 | 215.65 | 212.53 | +2.72 | +1.28% | 1.82M | 03:59:59 | ||
CMS Energy | 59.92 | 59.96 | 58.61 | +1.67 | +2.87% | 3.56M | 03:59:59 | ||
Coca-Cola | 61.03 | 61.43 | 60.70 | +0.49 | +0.81% | 12.55M | 03:59:59 | ||
Cognizant A | 73.62 | 73.65 | 72.91 | +1.22 | +1.69% | 2.88M | 03:59:59 | ||
Colgate-Palmolive | 89.95 | 90.27 | 89.32 | +1.05 | +1.18% | 4.08M | 03:59:59 | ||
Comcast | 43.07 | 43.08 | 42.69 | +0.59 | +1.39% | 14.11M | 03:59:59 | ||
Comerica | 54.23 | 54.26 | 52.43 | +2.23 | +4.29% | 1.76M | 03:59:59 | ||
Conagra Brands | 29.49 | 29.52 | 28.92 | +0.58 | +2.01% | 3.85M | 03:59:59 | ||
ConocoPhillips | 126.84 | 127.02 | 125.32 | +0.85 | +0.67% | 3.85M | 03:59:59 | ||
Consolidated Edison | 90.05 | 90.09 | 87.92 | +2.60 | +2.97% | 1.94M | 03:59:59 | ||
Constellation Brands A | 272.04 | 272.18 | 269.06 | +2.75 | +1.02% | 838.68K | 03:59:59 | ||
Constellation Energy | 184.89 | 190.12 | 182.34 | -0.52 | -0.28% | 2.04M | 04:00:00 | ||
Cooper | 101.84 | 102.04 | 101.29 | +1.11 | +1.10% | 986.33K | 03:59:59 | ||
Copart | 57.24 | 57.90 | 56.81 | +0.02 | +0.04% | 3.71M | 03:59:59 | ||
Corning | 33.02 | 33.04 | 32.38 | +0.71 | +2.20% | 4.03M | 03:59:59 | ||
Corpay | 305.52 | 307.95 | 302.22 | +1.34 | +0.44% | 568.61K | 03:59:59 | ||
Corteva | 57.03 | 57.04 | 56.53 | +0.73 | +1.30% | 1.97M | 04:00:00 | ||
CoStar | 96.22 | 96.87 | 95.33 | +1.04 | +1.09% | 1.28M | 03:59:59 | ||
Costco | 732.08 | 735.89 | 727.75 | +1.10 | +0.15% | 1.19M | 03:59:59 | ||
Coterra Energy | 27.86 | 27.89 | 27.32 | +0.40 | +1.46% | 5.13M | 03:59:59 | ||
Crown Castle | 105.59 | 105.72 | 102.81 | +3.66 | +3.59% | 2.60M | 03:59:59 | ||
CSX | 36.84 | 36.86 | 36.24 | +0.71 | +1.97% | 8.58M | 03:59:59 | ||
Cummins | 294.69 | 295.23 | 292.06 | +2.87 | +0.98% | 886.59K | 03:59:59 | ||
CVS Health Corp | 79.43 | 79.99 | 78.71 | +0.11 | +0.14% | 10.26M | 03:59:59 | ||
Danaher | 248.77 | 250.25 | 247.08 | +0.58 | +0.23% | 2.67M | 03:59:59 | ||
Darden Restaurants | 166.97 | 166.98 | 163.85 | +3.47 | +2.12% | 1.13M | 03:59:59 | ||
DaVita | 136.85 | 137.00 | 135.69 | +1.60 | +1.18% | 251.91K | 03:59:59 | ||
Dayforce | 66.04 | 66.79 | 65.25 | +0.44 | +0.67% | 960.92K | 04:00:00 | ||
Deckers Outdoor | 937.90 | 942.37 | 922.89 | +0.45 | +0.05% | 364.18K | 03:59:59 | ||
Deere&Company | 409.14 | 409.42 | 397.27 | +12.09 | +3.04% | 1.54M | 03:59:59 | ||
Delta Air Lines | 47.31 | 47.50 | 46.05 | +1.38 | +3.00% | 10.20M | 03:59:59 | ||
Dentsply | 33.31 | 33.35 | 32.57 | +0.97 | +3.00% | 2.22M | 03:59:59 | ||
Devon Energy | 49.46 | 49.47 | 48.48 | +0.67 | +1.37% | 5.58M | 03:59:59 | ||
DexCom | 139.48 | 141.87 | 138.12 | -0.45 | -0.32% | 2.02M | 03:59:59 | ||
Diamondback | 196.53 | 196.56 | 193.45 | +2.28 | +1.17% | 986.83K | 03:59:59 | ||
Digital | 143.74 | 143.89 | 139.51 | +4.70 | +3.38% | 2.27M | 03:59:59 | ||
Discover | 128.00 | 128.03 | 125.79 | +2.58 | +2.06% | 1.42M | 03:59:59 | ||
Dollar General | 154.21 | 154.35 | 151.26 | +3.55 | +2.36% | 1.83M | 03:59:59 | ||
Dollar Tree | 132.50 | 132.60 | 128.21 | +4.97 | +3.90% | 2.44M | 03:59:59 | ||
Dominion Energy | 48.52 | 48.55 | 46.64 | +1.84 | +3.94% | 6.54M | 03:59:59 | ||
Domino’s Pizza Inc | 492.13 | 493.19 | 485.06 | +9.13 | +1.89% | 997.31K | 03:59:59 | ||
Dover | 177.22 | 177.37 | 174.97 | +2.44 | +1.40% | 770.10K | 03:59:59 | ||
Dow | 58.14 | 58.16 | 57.43 | +1.07 | +1.87% | 5.13M | 03:59:59 | ||
DR Horton | 162.05 | 162.14 | 160.01 | +2.78 | +1.75% | 1.20M | 03:59:59 | ||
DTE Energy | 111.30 | 111.41 | 107.95 | +4.17 | +3.89% | 1.67M | 03:59:59 | ||
Duke Energy | 96.09 | 96.13 | 94.03 | +2.42 | +2.58% | 3.16M | 03:59:59 | ||
DuPont De Nemours | 76.50 | 76.53 | 75.83 | +0.96 | +1.27% | 1.45M | 03:59:59 | ||
Eastman Chemical | 99.58 | 99.86 | 98.54 | +1.26 | +1.28% | 889.23K | 03:59:59 | ||
Eaton | 314.40 | 314.64 | 308.22 | +2.32 | +0.74% | 1.87M | 03:59:59 | ||
eBay | 51.92 | 52.04 | 51.41 | +0.84 | +1.64% | 4.94M | 03:59:59 | ||
Ecolab | 231.76 | 231.86 | 228.26 | +3.53 | +1.55% | 1.20M | 03:59:59 | ||
Edison | 69.40 | 69.46 | 67.94 | +1.95 | +2.89% | 1.64M | 03:59:59 | ||
Edwards Lifesciences | 95.15 | 95.35 | 93.59 | +1.73 | +1.85% | 3.66M | 03:59:59 | ||
Electronic Arts | 131.87 | 132.27 | 130.71 | +0.97 | +0.74% | 1.80M | 03:59:59 | ||
Elevance Health | 519.96 | 521.18 | 517.41 | +2.72 | +0.53% | 685.89K | 03:59:59 | ||
Eli Lilly | 778.18 | 785.26 | 767.38 | +3.28 | +0.42% | 2.30M | 03:59:59 | ||
Emerson | 113.45 | 113.46 | 111.65 | +1.50 | +1.34% | 1.94M | 03:59:59 | ||
Enphase | 119.80 | 120.08 | 110.70 | +10.45 | +9.56% | 4.94M | 03:59:59 | ||
Entergy | 104.88 | 104.91 | 102.68 | +2.53 | +2.47% | 1.67M | 03:59:59 | ||
EOG Resources | 126.39 | 126.80 | 124.77 | +0.61 | +0.48% | 2.20M | 03:59:59 | ||
EPAM Systems | 276.37 | 276.53 | 270.95 | +7.97 | +2.97% | 576.94K | 03:59:59 | ||
EQT | 36.07 | 36.07 | 34.62 | +1.12 | +3.20% | 7.13M | 03:59:59 | ||
Equifax | 262.40 | 263.32 | 260.05 | +1.93 | +0.74% | 745.28K | 03:59:59 | ||
Equinix | 815.31 | 816.96 | 800.69 | +15.24 | +1.90% | 945.03K | 03:59:59 | ||
Equity Residential | 62.57 | 62.62 | 61.65 | +1.31 | +2.14% | 1.53M | 03:59:59 | ||
Essex Property | 241.41 | 241.52 | 237.50 | +6.13 | +2.61% | 258.62K | 03:59:59 | ||
Estee Lauder | 145.04 | 145.06 | 140.45 | +5.73 | +4.11% | 1.84M | 03:59:59 | ||
Etsy Inc | 67.99 | 68.13 | 66.17 | +2.19 | +3.33% | 2.39M | 03:59:59 | ||
Everest | 395.83 | 396.22 | 390.36 | +7.52 | +1.94% | 238.21K | 04:00:00 | ||
Evergy | 53.05 | 53.07 | 51.45 | +1.77 | +3.45% | 2.17M | 03:59:59 | ||
Eversource Energy | 58.98 | 58.99 | 56.91 | +2.69 | +4.78% | 2.84M | 03:59:59 | ||
Exelon | 37.31 | 37.32 | 36.77 | +0.75 | +2.05% | 7.99M | 03:59:59 | ||
Expedia | 138.99 | 139.13 | 136.63 | +2.37 | +1.73% | 2.22M | 03:59:59 | ||
Expeditors Washington | 121.24 | 121.56 | 119.31 | +1.30 | +1.08% | 649.44K | 03:59:59 | ||
Extra Space Storage | 146.75 | 147.36 | 141.83 | +6.29 | +4.48% | 1.12M | 03:59:59 | ||
Exxon Mobil | 114.97 | 115.06 | 113.41 | +1.18 | +1.04% | 12.41M | 03:59:59 | ||
F5 Networks | 188.84 | 188.99 | 187.24 | +1.86 | +0.99% | 163.40K | 03:59:59 | ||
FactSet Research | 447.38 | 447.71 | 443.18 | +3.52 | +0.79% | 312.54K | 03:59:59 | ||
Fair Isaac | 1,258.51 | 1,307.98 | 1,255.02 | -23.96 | -1.87% | 144.68K | 03:59:59 | ||
Fastenal | 77.28 | 77.51 | 76.61 | +0.50 | +0.65% | 2.52M | 03:59:59 | ||
Federal Realty | 101.54 | 101.63 | 99.40 | +2.75 | +2.78% | 536.07K | 03:59:59 | ||
FedEx | 287.88 | 289.81 | 284.30 | -1.11 | -0.38% | 1.79M | 03:59:59 | ||
Fidelity National Info | 73.46 | 73.58 | 72.32 | +1.16 | +1.60% | 7.27M | 03:59:59 | ||
Fifth Third | 36.74 | 36.76 | 35.80 | +1.06 | +2.97% | 4.59M | 03:59:59 | ||
First Solar | 167.45 | 167.70 | 154.50 | +14.29 | +9.33% | 3.37M | 03:59:59 | ||
FirstEnergy | 38.46 | 38.55 | 37.95 | +0.67 | +1.77% | 3.80M | 03:59:59 | ||
Fiserv | 159.33 | 159.90 | 157.80 | +0.66 | +0.42% | 2.38M | 03:59:59 | ||
FMC | 62.70 | 63.10 | 62.03 | +0.84 | +1.36% | 1.30M | 03:59:59 | ||
Ford Motor | 13.06 | 13.07 | 12.52 | +0.62 | +4.98% | 53.41M | 03:59:59 | ||
Fortinet | 67.27 | 68.32 | 66.19 | -0.18 | -0.27% | 3.53M | 03:59:59 | ||
Fortive | 86.02 | 86.13 | 85.30 | +1.13 | +1.33% | 1.15M | 04:00:00 | ||
Fox Corp A | 31.17 | 31.22 | 30.65 | +0.59 | +1.93% | 3.67M | 04:00:01 | ||
Fox Corp B | 28.60 | 28.64 | 28.02 | +0.65 | +2.33% | 1.64M | 04:00:01 | ||
Franklin Resources | 27.63 | 27.65 | 26.92 | +0.91 | +3.41% | 5.50M | 03:59:59 | ||
Freeport-McMoran | 45.88 | 45.94 | 44.53 | +1.15 | +2.57% | 10.70M | 03:59:59 | ||
Garmin | 147.98 | 148.18 | 146.91 | +0.58 | +0.39% | 709.46K | 03:59:59 | ||
Gartner | 480.84 | 481.65 | 476.49 | +5.39 | +1.13% | 299.65K | 03:59:59 | ||
GE HealthCare | 90.31 | 90.68 | 89.71 | +1.24 | +1.39% | 2.39M | 04:00:01 | ||
Gen Digital | 22.10 | 22.15 | 21.70 | +0.20 | +0.91% | 2.52M | 03:59:59 | ||
Generac | 124.59 | 124.87 | 119.11 | +5.75 | +4.84% | 1.04M | 03:59:59 | ||
General Dynamics | 281.90 | 281.93 | 278.95 | +3.55 | +1.28% | 746.01K | 03:59:59 | ||
General Electric | 180.12 | 180.36 | 174.68 | +6.57 | +3.79% | 10.05M | 03:59:59 | ||
General Mills | 69.66 | 69.72 | 68.47 | +1.32 | +1.93% | 5.33M | 03:59:59 | ||
General Motors | 44.59 | 44.81 | 44.05 | +0.59 | +1.34% | 22.14M | 03:59:59 | ||
Genuine Parts | 155.19 | 155.26 | 152.95 | +2.66 | +1.74% | 754.90K | 03:59:59 | ||
Gilead | 73.01 | 73.06 | 72.55 | +0.60 | +0.83% | 7.75M | 03:59:59 | ||
Global Payments | 131.77 | 135.33 | 128.30 | -2.42 | -1.80% | 3.16M | 03:59:59 | ||
Globe Life | 116.60 | 117.04 | 115.49 | +0.12 | +0.10% | 1.23M | 03:59:59 | ||
Goldman Sachs | 415.25 | 415.49 | 408.37 | +9.07 | +2.23% | 2.35M | 03:59:59 | ||
Halliburton | 38.83 | 38.85 | 38.15 | +0.52 | +1.36% | 3.54M | 03:59:59 | ||
Hartford | 102.30 | 102.53 | 101.28 | +1.40 | +1.39% | 1.81M | 03:59:59 | ||
Hasbro | 56.48 | 56.61 | 54.86 | +1.87 | +3.42% | 1.30M | 03:59:59 | ||
HCA | 331.69 | 332.58 | 329.46 | +3.98 | +1.21% | 1.03M | 03:59:59 | ||
Healthpeak Properties | 18.31 | 18.33 | 17.70 | +0.75 | +4.27% | 5.30M | 03:59:59 | ||
Henry Schein | 75.15 | 75.21 | 72.99 | +2.27 | +3.11% | 1.43M | 03:59:59 | ||
Hershey Co | 193.71 | 194.50 | 191.92 | +2.81 | +1.47% | 1.45M | 03:59:59 | ||
Hess | 150.55 | 150.84 | 149.31 | +0.95 | +0.64% | 2.13M | 03:59:59 | ||
Hewlett Packard | 17.67 | 17.79 | 17.41 | -0.02 | -0.11% | 8.90M | 04:00:00 | ||
Hilton Worldwide | 214.34 | 215.14 | 212.34 | +1.30 | +0.61% | 1.23M | 03:59:59 | ||
Hologic | 77.35 | 77.37 | 76.46 | +1.18 | +1.55% | 1.27M | 03:59:59 | ||
Home Depot | 385.89 | 386.32 | 380.74 | +5.96 | +1.57% | 2.45M | 03:59:59 | ||
Honeywell | 205.13 | 205.26 | 202.21 | +4.13 | +2.05% | 2.76M | 03:59:59 | ||
Hormel Foods | 34.85 | 34.86 | 34.49 | +0.50 | +1.46% | 3.72M | 03:59:59 | ||
Host Hotels Resorts | 20.61 | 20.63 | 20.23 | +0.54 | +2.69% | 6.51M | 03:59:59 | ||
Howmet | 68.09 | 68.27 | 67.50 | +0.44 | +0.65% | 1.60M | 04:00:00 | ||
HP Inc | 30.12 | 30.20 | 29.73 | +0.13 | +0.43% | 6.44M | 03:59:59 | ||
Hubbell | 413.86 | 415.79 | 409.40 | +0.53 | +0.13% | 275.11K | 03:59:59 | ||
Humana | 349.50 | 351.18 | 347.66 | +2.01 | +0.58% | 1.00M | 03:59:59 | ||
Huntington Bancshares | 13.79 | 13.80 | 13.35 | +0.45 | +3.37% | 13.11M | 03:59:59 | ||
Huntington Ingalls Industries | 289.75 | 292.86 | 288.86 | -0.12 | -0.04% | 754.20K | 03:59:59 | ||
IBM | 190.80 | 190.96 | 188.60 | +2.30 | +1.22% | 3.69M | 03:59:59 | ||
ICE | 136.98 | 138.47 | 136.04 | -0.14 | -0.10% | 2.05M | 03:59:59 | ||
IDEX | 245.09 | 245.22 | 242.16 | +3.00 | +1.24% | 320.34K | 03:59:59 | ||
IDEXX Labs | 539.57 | 540.92 | 533.99 | +8.97 | +1.69% | 308.79K | 03:59:59 | ||
IFF | 85.64 | 85.68 | 81.65 | +4.20 | +5.16% | 3.32M | 03:59:59 | ||
Illinois Tool Works | 268.21 | 268.28 | 265.56 | +4.12 | +1.56% | 886.95K | 03:59:59 | ||
Illumina | 138.68 | 138.68 | 134.47 | +4.88 | +3.65% | 951.53K | 03:59:59 | ||
Incyte | 57.12 | 57.35 | 56.50 | +0.57 | +1.01% | 1.65M | 03:59:59 | ||
Ingersoll Rand | 95.26 | 95.41 | 93.80 | +0.81 | +0.86% | 2.46M | 03:59:59 | ||
Insulet | 169.18 | 169.25 | 162.47 | +3.66 | +2.21% | 996.10K | 03:59:59 | ||
Intel | 43.77 | 43.83 | 42.50 | +1.78 | +4.24% | 50.95M | 03:59:59 | ||
International Paper | 39.39 | 39.40 | 37.41 | +1.19 | +3.12% | 10.98M | 03:59:59 | ||
Intuit | 648.74 | 649.97 | 640.49 | +8.69 | +1.36% | 1.08M | 03:59:59 | ||
Intuitive Surgical | 400.10 | 403.76 | 397.50 | +2.47 | +0.62% | 1.37M | 03:59:59 | ||
Invesco | 16.45 | 16.46 | 16.17 | +0.40 | +2.49% | 3.39M | 03:59:59 | ||
Invitation Homes | 34.93 | 34.94 | 34.21 | +0.94 | +2.77% | 2.67M | 04:00:00 | ||
IPG | 32.77 | 32.87 | 32.14 | +0.71 | +2.21% | 3.51M | 03:59:59 | ||
IQVIA Holdings | 252.57 | 252.70 | 249.04 | +4.83 | +1.95% | 747.00K | 03:59:59 | ||
Iron Mountain | 80.14 | 80.17 | 78.64 | +2.19 | +2.81% | 1.20M | 03:59:59 | ||
J&J | 157.96 | 158.22 | 155.44 | +2.19 | +1.41% | 8.46M | 03:59:59 | ||
Jabil Circuit | 135.94 | 136.21 | 132.44 | +2.33 | +1.74% | 1.02M | 03:59:59 | ||
Jack Henry&Associates | 172.26 | 172.40 | 167.12 | +5.87 | +3.53% | 585.42K | 03:59:59 | ||
Jacobs Engineering | 152.93 | 153.01 | 151.34 | +2.55 | +1.70% | 600.37K | 03:59:59 | ||
JB Hunt | 195.20 | 196.75 | 194.27 | +1.49 | +0.77% | 532.99K | 03:59:59 | ||
JM Smucker | 125.72 | 125.80 | 123.81 | +2.44 | +1.98% | 761.43K | 03:59:59 | ||
Johnson Controls | 64.87 | 64.88 | 64.10 | +0.77 | +1.20% | 4.13M | 03:59:59 | ||
JPMorgan | 199.52 | 199.60 | 196.38 | +3.79 | +1.94% | 8.72M | 03:59:59 | ||
Juniper | 37.28 | 37.29 | 37.01 | +0.24 | +0.65% | 3.20M | 03:59:59 | ||
Kellanova | 56.65 | 56.72 | 56.02 | +0.76 | +1.36% | 3.08M | 03:59:59 | ||
Kenvue | 21.44 | 21.46 | 21.00 | +0.51 | +2.44% | 13.00M | 04:00:00 | ||
Keurig Dr Pepper | 30.59 | 30.95 | 30.42 | +0.07 | +0.25% | 15.20M | 03:59:59 | ||
KeyCorp | 15.64 | 15.65 | 15.15 | +0.58 | +3.85% | 11.00M | 03:59:59 | ||
Keysight Technologies | 155.84 | 156.19 | 152.63 | +3.57 | +2.34% | 1.26M | 03:59:59 | ||
Kimberly-Clark | 127.27 | 129.29 | 126.30 | +1.18 | +0.94% | 2.41M | 03:59:59 | ||
Kimco Realty | 19.36 | 19.41 | 18.99 | +0.55 | +2.92% | 5.56M | 03:59:59 | ||
Kinder Morgan | 18.15 | 18.17 | 17.89 | +0.24 | +1.34% | 8.70M | 03:59:59 | ||
KLA Corp | 696.87 | 697.70 | 681.91 | +8.45 | +1.23% | 817.32K | 03:59:59 | ||
Kraft Heinz | 36.53 | 36.84 | 36.38 | +0.16 | +0.44% | 5.23M | 03:59:59 | ||
Kroger | 56.90 | 56.93 | 56.25 | +0.51 | +0.90% | 3.99M | 03:59:59 | ||
L3Harris Technologies | 212.50 | 213.28 | 211.93 | +1.37 | +0.65% | 1.22M | 03:59:59 | ||
Laboratory America | 216.57 | 216.63 | 214.85 | +3.05 | +1.43% | 430.69K | 03:59:59 | ||
Lam Research | 965.67 | 975.48 | 954.80 | -1.56 | -0.16% | 589.54K | 03:59:59 | ||
Lamb Weston Holdings | 106.36 | 107.32 | 105.85 | +0.76 | +0.71% | 1.74M | 04:00:00 | ||
Las Vegas Sands | 51.48 | 51.50 | 50.94 | +0.63 | +1.24% | 2.29M | 03:59:59 | ||
Leidos | 130.54 | 130.73 | 129.61 | +1.18 | +0.91% | 669.37K | 03:59:59 | ||
Lennar | 168.50 | 168.61 | 166.35 | +2.94 | +1.78% | 1.31M | 03:59:59 | ||
Linde PLC | 466.23 | 467.11 | 460.95 | -1.32 | -0.28% | 1.53M | 04:00:00 | ||
Live Nation Entertainment | 106.81 | 107.07 | 104.82 | +2.43 | +2.33% | 1.36M | 03:59:59 | ||
LKQ | 53.15 | 53.33 | 52.04 | +1.03 | +1.98% | 1.31M | 03:59:59 | ||
Lockheed Martin | 456.78 | 457.11 | 447.86 | +10.79 | +2.42% | 1.28M | 03:59:59 | ||
Loews | 78.10 | 78.10 | 77.08 | +1.21 | +1.57% | 588.87K | 03:59:59 | ||
Lowe’s | 253.33 | 253.36 | 251.24 | +1.91 | +0.76% | 2.35M | 03:59:59 | ||
Lululemon Athletica | 389.46 | 394.46 | 386.47 | +3.32 | +0.86% | 2.34M | 03:59:59 | ||
LyondellBasell Industries | 102.95 | 102.98 | 101.54 | +1.81 | +1.79% | 2.27M | 03:59:59 | ||
M&T Bank | 144.80 | 144.85 | 141.88 | +3.57 | +2.53% | 817.73K | 03:59:59 | ||
Marathon Oil | 27.71 | 27.72 | 27.28 | +0.27 | +0.98% | 8.86M | 03:59:59 | ||
Marathon Petroleum | 196.99 | 198.10 | 195.35 | -0.39 | -0.20% | 1.67M | 03:59:59 | ||
MarketAxesss | 217.75 | 217.95 | 213.04 | +3.23 | +1.51% | 333.86K | 03:59:59 | ||
Marriott Int | 253.56 | 254.96 | 252.74 | +1.38 | +0.55% | 1.30M | 03:59:59 | ||
Marsh McLennan | 205.61 | 205.75 | 203.73 | +2.24 | +1.10% | 1.32M | 03:59:59 | ||
Martin Marietta Materials | 611.86 | 615.00 | 602.35 | +1.76 | +0.29% | 524.99K | 03:59:59 | ||
Masco | 77.85 | 78.00 | 76.90 | +1.26 | +1.65% | 1.72M | 03:59:59 | ||
Mastercard | 477.95 | 482.16 | 474.75 | +1.15 | +0.24% | 2.31M | 03:59:59 | ||
Match Group | 35.88 | 36.19 | 35.37 | +0.21 | +0.59% | 4.30M | 03:59:59 | ||
McCormick&Co | 76.03 | 77.77 | 75.21 | -1.27 | -1.64% | 4.35M | 03:59:59 | ||
McDonald’s | 282.02 | 282.30 | 278.10 | +3.40 | +1.22% | 2.60M | 03:59:59 | ||
McKesson | 539.26 | 539.99 | 531.26 | +3.17 | +0.59% | 426.44K | 03:59:59 | ||
Medtronic | 86.92 | 87.03 | 84.10 | +3.22 | +3.85% | 8.22M | 03:59:59 | ||
Merck&Co | 131.75 | 133.10 | 130.11 | +6.23 | +4.96% | 16.02M | 03:59:59 | ||
Meta Platforms | 493.86 | 499.89 | 488.07 | -2.03 | -0.41% | 9.95M | 03:59:59 | ||
MetLife | 73.92 | 73.97 | 73.28 | +0.86 | +1.18% | 2.53M | 03:59:59 | ||
Mettler-Toledo | 1,335.84 | 1,339.62 | 1,313.48 | +20.77 | +1.58% | 87.57K | 03:59:59 | ||
MGM | 46.60 | 47.12 | 45.99 | +0.14 | +0.30% | 3.22M | 03:59:59 | ||
Microchip | 89.19 | 89.27 | 86.89 | +2.95 | +3.42% | 4.03M | 03:59:59 | ||
Micron | 119.25 | 120.11 | 117.08 | +0.45 | +0.38% | 26.76M | 03:59:59 | ||
Microsoft | 421.43 | 424.45 | 419.01 | -0.22 | -0.05% | 16.68M | 03:59:59 | ||
Mid-America Apartment | 130.80 | 132.06 | 130.16 | +1.97 | +1.53% | 693.81K | 03:59:59 | ||
Moderna | 110.59 | 111.13 | 105.07 | +3.18 | +2.96% | 4.47M | 04:00:01 | ||
Mohawk Industries | 128.92 | 129.03 | 126.07 | +3.82 | +3.05% | 426.37K | 03:59:59 | ||
Molina Healthcare | 418.60 | 423.92 | 416.80 | +0.16 | +0.04% | 186.87K | 03:59:59 | ||
Molson Coors Brewing B | 67.34 | 67.71 | 67.01 | +0.44 | +0.66% | 1.26M | 03:59:59 | ||
Mondelez | 70.10 | 70.35 | 69.83 | +0.49 | +0.70% | 7.12M | 03:59:59 | ||
Monolithic | 673.14 | 676.62 | 657.41 | +7.90 | +1.19% | 502.89K | 03:59:59 | ||
Monster Beverage | 59.20 | 60.13 | 59.03 | -0.12 | -0.20% | 3.49M | 03:59:59 | ||
Moody’s | 390.24 | 396.00 | 387.46 | -0.68 | -0.17% | 469.99K | 03:59:59 | ||
Morgan Stanley | 93.50 | 93.54 | 91.91 | +2.22 | +2.43% | 6.39M | 03:59:59 | ||
Mosaic | 32.01 | 32.02 | 30.53 | +1.51 | +4.95% | 4.88M | 03:59:59 | ||
Motorola | 353.41 | 353.53 | 348.94 | +5.80 | +1.67% | 537.51K | 03:59:59 | ||
MSCI | 557.00 | 558.23 | 550.42 | +5.32 | +0.96% | 312.98K | 03:59:59 | ||
Nasdaq Inc | 63.00 | 63.08 | 62.13 | +0.77 | +1.24% | 3.04M | 03:59:59 | ||
NetApp | 105.22 | 105.55 | 104.30 | +0.50 | +0.48% | 956.27K | 03:59:59 | ||
Netflix | 613.53 | 631.35 | 610.73 | -15.71 | -2.50% | 2.62M | 03:59:59 | ||
Newmont Goldcorp | 35.25 | 35.28 | 34.18 | +1.25 | +3.68% | 10.66M | 03:59:59 | ||
News Corp | 27.13 | 27.35 | 26.90 | +0.24 | +0.89% | 543.97K | 03:59:59 | ||
News Corp A | 26.29 | 26.48 | 26.05 | +0.22 | +0.84% | 2.04M | 03:59:59 | ||
NextEra Energy | 63.79 | 63.85 | 62.02 | +2.36 | +3.84% | 13.40M | 03:59:59 | ||
Nike | 94.13 | 94.15 | 92.32 | +1.55 | +1.67% | 11.08M | 03:59:59 | ||
NiSource | 27.46 | 27.49 | 27.11 | +0.49 | +1.82% | 3.77M | 03:59:59 | ||
Nordson | 273.74 | 273.93 | 268.88 | +5.31 | +1.98% | 192.46K | 03:59:59 | ||
Norfolk Southern | 251.72 | 251.97 | 247.78 | +4.50 | +1.82% | 954.31K | 03:59:59 | ||
Northern Trust | 87.75 | 88.35 | 86.81 | +1.13 | +1.30% | 1.16M | 03:59:59 | ||
Northrop Grumman | 477.36 | 477.89 | 471.96 | +7.45 | +1.59% | 822.68K | 03:59:59 | ||
Norwegian Cruise Line | 21.34 | 21.73 | 19.94 | +1.18 | +5.85% | 18.41M | 03:59:59 | ||
NRG | 66.62 | 66.90 | 66.00 | +0.74 | +1.12% | 2.60M | 03:59:59 | ||
Nucor | 198.56 | 198.63 | 194.58 | +5.04 | +2.60% | 858.64K | 03:59:59 | ||
NVIDIA | 902.50 | 932.40 | 891.23 | -23.11 | -2.50% | 58.37M | 03:59:59 | ||
NVR | 7,980.7 | 8,023.9 | 7,852.8 | +115.7 | +1.47% | 14.77K | 03:59:59 | ||
NXP | 245.44 | 246.14 | 240.48 | +6.38 | +2.67% | 1.63M | 03:59:59 | ||
Occidental | 64.20 | 64.21 | 62.93 | +0.88 | +1.39% | 5.72M | 03:59:59 | ||
Old Dominion Freight Line | 213.97 | 219.66 | 211.88 | -2.69 | -1.24% | 1.02M | 03:59:59 | ||
Omnicom | 95.16 | 95.20 | 93.13 | +2.38 | +2.57% | 1.26M | 03:59:59 | ||
ON Semiconductor | 75.61 | 75.77 | 73.00 | +2.72 | +3.73% | 6.72M | 03:59:59 | ||
ONEOK | 79.60 | 79.61 | 78.62 | +0.93 | +1.18% | 3.38M | 03:59:59 | ||
Oracle | 125.27 | 127.82 | 124.47 | -1.20 | -0.95% | 8.11M | 03:59:59 | ||
Otis Worldwide | 99.87 | 99.87 | 98.98 | +1.24 | +1.26% | 1.42M | 04:00:00 | ||
O’Reilly Automotive | 1,135.52 | 1,144.06 | 1,123.48 | +0.74 | +0.07% | 369.08K | 03:59:59 | ||
PACCAR | 124.46 | 124.67 | 123.21 | +1.45 | +1.18% | 1.36M | 03:59:59 | ||
Packaging America | 188.94 | 189.02 | 186.98 | +2.07 | +1.11% | 484.14K | 03:59:59 | ||
Palo Alto Networks | 282.26 | 290.90 | 281.48 | -4.43 | -1.55% | 3.26M | 03:59:59 | ||
Paramount Global B | 11.70 | 11.73 | 11.29 | +0.33 | +2.90% | 5.22M | 03:59:59 | ||
Parker-Hannifin | 558.05 | 558.64 | 548.91 | +8.89 | +1.62% | 517.54K | 03:59:59 | ||
Paychex | 121.53 | 121.83 | 120.14 | +1.95 | +1.63% | 1.53M | 03:59:59 | ||
Paycom Soft | 197.22 | 197.51 | 193.00 | +6.62 | +3.47% | 766.41K | 03:59:59 | ||
PayPal | 66.57 | 68.21 | 66.14 | -0.10 | -0.15% | 10.57M | 03:59:59 | ||
Pentair | 85.02 | 85.04 | 82.99 | +2.38 | +2.88% | 1.97M | 03:59:59 | ||
PepsiCo | 173.57 | 174.69 | 173.05 | +0.84 | +0.49% | 4.70M | 03:59:59 | ||
Pfizer | 27.78 | 27.93 | 27.54 | +0.19 | +0.69% | 34.14M | 03:59:59 | ||
PG E | 16.74 | 16.75 | 16.32 | +0.47 | +2.89% | 19.32M | 03:59:59 | ||
Philip Morris | 92.23 | 92.28 | 90.69 | +1.85 | +2.05% | 8.80M | 03:59:59 | ||
Phillips 66 | 158.96 | 159.00 | 155.90 | +2.36 | +1.51% | 2.21M | 03:59:59 | ||
Pinnacle West | 74.03 | 74.11 | 72.19 | +2.04 | +2.83% | 1.50M | 03:59:59 | ||
Pioneer Natural | 260.00 | 260.11 | 255.44 | +3.15 | +1.23% | 868.75K | 03:59:59 | ||
PNC Financial | 159.97 | 160.10 | 155.51 | +4.94 | +3.19% | 1.71M | 03:59:59 | ||
Pool | 414.62 | 415.05 | 403.24 | +12.06 | +3.00% | 262.68K | 03:59:59 | ||
PPG Industries | 144.54 | 144.60 | 142.21 | +2.72 | +1.92% | 1.17M | 03:59:59 | ||
PPL | 27.42 | 27.43 | 26.75 | +0.82 | +3.08% | 4.88M | 03:59:59 | ||
Principal Financial | 86.07 | 86.08 | 84.54 | +1.58 | +1.87% | 834.40K | 03:59:59 | ||
Procter&Gamble | 162.61 | 162.74 | 161.34 | +2.06 | +1.28% | 6.21M | 03:59:59 | ||
Progressive | 206.15 | 206.30 | 204.26 | +1.50 | +0.73% | 2.96M | 03:59:59 | ||
Prologis | 128.86 | 129.09 | 126.84 | +3.72 | +2.97% | 3.20M | 03:59:59 | ||
Prudential Financial | 117.02 | 117.17 | 116.21 | +1.20 | +1.04% | 1.30M | 03:59:59 | ||
PTC | 189.71 | 191.33 | 188.67 | -0.23 | -0.12% | 594.57K | 03:59:59 | ||
Public Service Enterprise | 66.65 | 66.65 | 65.86 | +1.14 | +1.74% | 3.38M | 03:59:59 | ||
Public Storage | 288.10 | 288.26 | 277.28 | +12.81 | +4.65% | 686.98K | 03:59:59 | ||
PulteGroup | 118.01 | 118.26 | 116.32 | +2.02 | +1.74% | 1.41M | 03:59:59 | ||
Qorvo Inc | 114.60 | 114.71 | 112.41 | +1.96 | +1.74% | 949.68K | 03:59:59 | ||
Qualcomm | 169.13 | 169.48 | 166.97 | +2.06 | +1.23% | 5.92M | 03:59:59 | ||
Quanta Services | 259.75 | 262.01 | 258.39 | +0.57 | +0.22% | 626.23K | 03:59:59 | ||
Quest Diagnostics | 131.06 | 131.10 | 128.71 | +2.19 | +1.70% | 752.94K | 03:59:59 | ||
Ralph Lauren A | 186.50 | 186.56 | 184.20 | +4.36 | +2.39% | 529.30K | 03:59:59 | ||
Raymond James Financial | 127.40 | 127.44 | 125.50 | +2.00 | +1.59% | 682.54K | 03:59:59 | ||
Realty Income | 53.77 | 53.77 | 52.86 | +1.17 | +2.22% | 9.11M | 03:59:59 | ||
Regency Centers | 60.17 | 60.20 | 59.27 | +1.26 | +2.14% | 1.09M | 03:59:59 | ||
Regeneron Pharma | 966.30 | 976.75 | 962.41 | +2.75 | +0.29% | 314.75K | 03:59:59 | ||
Regions Financial | 20.68 | 20.69 | 20.05 | +0.77 | +3.87% | 6.17M | 03:59:59 | ||
Republic Services | 191.52 | 191.57 | 189.70 | +1.83 | +0.96% | 1.23M | 03:59:59 | ||
ResMed | 196.33 | 196.75 | 194.21 | +2.15 | +1.11% | 567.35K | 03:59:59 | ||
Revvity | 105.41 | 105.66 | 104.05 | +1.99 | +1.92% | 1.22M | 03:59:59 | ||
Robert Half | 78.18 | 78.74 | 77.63 | +0.75 | +0.97% | 871.85K | 03:59:59 | ||
Rockwell Automation | 291.21 | 291.77 | 284.57 | +6.76 | +2.38% | 664.12K | 03:59:59 | ||
Rollins | 46.70 | 46.82 | 46.13 | +0.86 | +1.88% | 3.86M | 03:59:59 | ||
Roper Technologies | 559.18 | 559.84 | 556.54 | +4.75 | +0.86% | 362.84K | 03:59:59 | ||
Ross Stores | 147.19 | 147.23 | 145.22 | +2.62 | +1.81% | 2.01M | 03:59:59 | ||
Royal Caribbean Cruises | 139.72 | 141.62 | 135.51 | +2.85 | +2.08% | 2.82M | 03:59:59 | ||
Rtx Corp | 97.45 | 97.50 | 96.33 | +1.39 | +1.45% | 7.17M | 03:59:59 | ||
S&P Global | 422.81 | 423.48 | 418.67 | +3.32 | +0.79% | 1.25M | 03:59:59 | ||
Salesforce Inc | 301.38 | 309.30 | 298.63 | -4.45 | -1.46% | 3.86M | 03:59:59 | ||
SBA Communications | 218.08 | 218.68 | 215.50 | +3.87 | +1.81% | 772.56K | 03:59:59 | ||
Schlumberger | 54.90 | 54.92 | 53.90 | +0.83 | +1.53% | 6.99M | 03:59:59 | ||
Seagate | 94.58 | 96.33 | 93.34 | -0.14 | -0.15% | 2.76M | 03:59:59 | ||
Sempra Energy | 71.25 | 71.26 | 69.55 | +2.01 | +2.90% | 3.60M | 03:59:59 | ||
ServiceNow Inc | 759.00 | 786.33 | 753.50 | -19.57 | -2.51% | 1.40M | 03:59:59 | ||
Sherwin-Williams | 346.89 | 347.04 | 344.07 | +4.89 | +1.43% | 958.48K | 03:59:59 | ||
Simon Property | 154.33 | 154.36 | 151.72 | +3.66 | +2.43% | 1.33M | 03:59:59 | ||
Skyworks | 107.89 | 107.99 | 104.72 | +3.87 | +3.72% | 2.23M | 03:59:59 | ||
Snap-On | 296.94 | 297.12 | 293.17 | +5.97 | +2.05% | 242.45K | 03:59:59 | ||
Southern | 71.05 | 71.07 | 69.60 | +1.78 | +2.57% | 4.33M | 03:59:59 | ||
Southwest Airlines | 29.27 | 29.30 | 28.51 | +0.86 | +3.03% | 9.33M | 03:59:59 | ||
Stanley Black Decker | 97.06 | 97.08 | 93.94 | +3.58 | +3.83% | 1.42M | 03:59:59 | ||
Starbucks | 91.50 | 91.83 | 90.60 | +1.14 | +1.26% | 5.51M | 03:59:59 | ||
State Street | 76.88 | 77.24 | 76.13 | +0.70 | +0.92% | 2.59M | 03:59:59 | ||
Steel Dynamics | 146.99 | 147.14 | 144.81 | +2.62 | +1.81% | 992.15K | 03:59:59 | ||
STERIS | 225.52 | 225.96 | 223.06 | +4.00 | +1.81% | 459.83K | 03:59:59 | ||
Stryker | 358.71 | 359.08 | 351.89 | +9.13 | +2.61% | 1.40M | 03:59:59 | ||
Super Micro Computer | 1,023.29 | 1,047.81 | 986.34 | -1.77 | -0.17% | 5.24M | 03:59:59 | ||
Synchrony Financial | 42.28 | 42.30 | 41.64 | +0.70 | +1.68% | 3.50M | 03:59:59 | ||
Synopsys | 573.35 | 588.12 | 570.51 | -10.97 | -1.88% | 870.55K | 03:59:59 | ||
Sysco | 81.94 | 82.33 | 80.93 | +1.04 | +1.29% | 1.97M | 03:59:59 | ||
T Rowe | 120.86 | 120.96 | 118.53 | +2.97 | +2.52% | 1.36M | 03:59:59 | ||
T-Mobile US | 162.01 | 162.48 | 161.34 | +0.91 | +0.56% | 4.47M | 03:59:59 | ||
Take-Two | 146.92 | 148.00 | 146.17 | +0.25 | +0.17% | 1.18M | 03:59:59 | ||
Tapestry | 46.68 | 46.70 | 45.74 | +1.27 | +2.80% | 3.50M | 03:59:59 | ||
Targa Resources | 111.05 | 111.98 | 110.26 | +0.40 | +0.36% | 1.33M | 03:59:59 | ||
Target | 174.67 | 175.48 | 173.54 | +2.03 | +1.18% | 4.74M | 03:59:59 | ||
TE Connectivity | 144.93 | 145.24 | 142.73 | +3.30 | +2.33% | 2.50M | 03:59:59 | ||
Teledyne Technologies | 429.01 | 429.94 | 425.14 | +5.56 | +1.31% | 182.27K | 03:59:59 | ||
Teleflex | 223.87 | 224.08 | 217.93 | +7.48 | +3.46% | 306.77K | 03:59:59 | ||
Teradyne | 111.54 | 111.68 | 108.52 | +3.40 | +3.14% | 1.26M | 03:59:59 | ||
Tesla | 179.83 | 181.91 | 176.00 | +2.16 | +1.22% | 81.31M | 03:59:59 | ||
Texas Instruments | 172.87 | 172.92 | 168.83 | +4.96 | +2.95% | 4.27M | 03:59:59 | ||
Textron | 96.25 | 96.80 | 96.00 | +0.29 | +0.30% | 1.38M | 03:59:59 | ||
The AES | 17.25 | 17.29 | 16.65 | +0.61 | +3.67% | 10.70M | 03:59:59 | ||
Thermo Fisher Scientific | 579.37 | 579.77 | 571.08 | +10.55 | +1.85% | 1.53M | 03:59:59 | ||
TJX | 101.08 | 101.61 | 100.08 | +1.78 | +1.79% | 5.46M | 03:59:59 | ||
Tractor Supply | 260.44 | 260.89 | 258.02 | +2.38 | +0.92% | 816.10K | 03:59:59 | ||
Trane Technologies | 299.63 | 301.88 | 296.89 | +0.35 | +0.12% | 574.71K | 04:00:00 | ||
Transdigm | 1,233.80 | 1,237.49 | 1,223.50 | +10.69 | +0.87% | 140.38K | 03:59:59 | ||
Travelers | 228.83 | 229.21 | 225.98 | +3.50 | +1.55% | 967.60K | 03:59:59 | ||
Trimble | 63.30 | 64.18 | 62.48 | -0.14 | -0.22% | 2.22M | 03:59:59 | ||
Truist Financial Corp | 38.59 | 38.61 | 37.76 | +0.99 | +2.63% | 6.27M | 03:59:59 | ||
Tyler Technologies | 420.60 | 422.28 | 417.02 | +2.51 | +0.60% | 263.36K | 03:59:59 | ||
Tyson Foods | 58.81 | 59.06 | 58.43 | +0.64 | +1.10% | 2.80M | 03:59:59 | ||
U.S. Bancorp | 44.00 | 44.02 | 43.26 | +0.96 | +2.23% | 6.17M | 03:59:59 | ||
Uber Tech | 78.11 | 79.00 | 76.85 | +0.20 | +0.26% | 11.40M | 04:00:00 | ||
UDR | 37.01 | 37.35 | 36.61 | +0.60 | +1.65% | 4.17M | 03:59:59 | ||
Ulta Beauty | 513.52 | 516.66 | 507.02 | -0.82 | -0.16% | 923.01K | 03:59:59 | ||
Union Pacific | 244.63 | 244.77 | 241.99 | +3.94 | +1.64% | 2.15M | 03:59:59 | ||
United Airlines Holdings | 47.24 | 47.48 | 45.62 | +1.82 | +4.01% | 10.16M | 03:59:59 | ||
United Parcel Service | 147.33 | 147.59 | 144.02 | +3.54 | +2.46% | 7.07M | 03:59:59 | ||
United Rentals | 720.15 | 720.53 | 706.41 | +15.34 | +2.18% | 257.11K | 03:59:59 | ||
UnitedHealth | 493.10 | 495.73 | 491.31 | +0.79 | +0.16% | 2.65M | 03:59:59 | ||
Universal Health Services | 181.85 | 181.93 | 178.36 | +4.54 | +2.56% | 550.24K | 03:59:59 | ||
Valero Energy | 167.81 | 169.67 | 165.63 | +0.56 | +0.33% | 3.10M | 03:59:59 | ||
Ventas | 43.63 | 43.65 | 42.52 | +1.28 | +3.02% | 2.67M | 03:59:59 | ||
Veralto | 89.75 | 90.63 | 88.74 | +0.58 | +0.65% | 1.29M | 04:00:00 | ||
VeriSign | 189.10 | 189.74 | 187.74 | +2.00 | +1.07% | 491.51K | 03:59:59 | ||
Verisk | 233.93 | 234.01 | 230.59 | +2.72 | +1.18% | 1.53M | 03:59:59 | ||
Verizon | 41.54 | 41.78 | 41.10 | +0.69 | +1.69% | 19.25M | 03:59:59 | ||
Vertex | 417.32 | 420.42 | 412.65 | -1.14 | -0.27% | 905.43K | 03:59:59 | ||
VF | 15.09 | 15.12 | 14.40 | +0.83 | +5.82% | 6.81M | 03:59:59 | ||
Viatris | 11.83 | 11.86 | 11.63 | +0.23 | +1.98% | 9.02M | 03:59:59 | ||
VICI Properties | 29.75 | 29.76 | 29.30 | +0.60 | +2.06% | 4.06M | 04:00:00 | ||
Visa A | 279.02 | 281.25 | 276.98 | -1.58 | -0.56% | 5.19M | 03:59:59 | ||
Vulcan Materials | 272.79 | 276.58 | 271.68 | -1.08 | -0.39% | 703.23K | 03:59:59 | ||
Walgreens Boots | 21.02 | 21.09 | 20.58 | +0.51 | +2.49% | 12.35M | 03:59:59 | ||
Walmart | 60.72 | 61.05 | 60.38 | +0.21 | +0.35% | 14.36M | 03:59:59 | ||
Walt Disney | 120.98 | 122.03 | 120.02 | +1.05 | +0.88% | 10.76M | 03:59:59 | ||
Warner Bros Discovery | 8.64 | 8.66 | 8.43 | +0.26 | +3.10% | 27.76M | 03:59:59 | ||
Waste Management | 213.97 | 214.02 | 212.54 | +2.20 | +1.04% | 1.39M | 03:59:59 | ||
Waters | 345.19 | 346.49 | 337.89 | +7.09 | +2.10% | 449.32K | 03:59:59 | ||
WEC Energy | 81.18 | 81.19 | 78.95 | +2.53 | +3.22% | 2.50M | 03:59:59 | ||
Wells Fargo&Co | 57.61 | 57.64 | 56.38 | +0.93 | +1.64% | 13.76M | 03:59:59 | ||
Welltower | 92.80 | 92.88 | 91.14 | +1.79 | +1.97% | 3.08M | 03:59:59 | ||
West Pharmaceutical Services | 394.10 | 394.74 | 390.59 | +5.88 | +1.51% | 253.43K | 03:59:59 | ||
Western Digital | 67.64 | 69.02 | 66.43 | -0.51 | -0.75% | 6.28M | 03:59:59 | ||
Westinghouse Air Brake | 145.87 | 145.88 | 144.44 | +1.96 | +1.36% | 582.17K | 03:59:59 | ||
WestRock Co | 49.20 | 49.50 | 48.47 | -0.14 | -0.28% | 3.78M | 03:59:59 | ||
Weyerhaeuser | 35.93 | 35.94 | 35.46 | +0.48 | +1.35% | 2.81M | 03:59:59 | ||
Williams | 38.54 | 38.57 | 38.06 | +0.45 | +1.18% | 5.07M | 03:59:59 | ||
Willis Towers Watson | 275.92 | 276.05 | 272.75 | +2.66 | +0.97% | 420.78K | 03:59:59 | ||
WR Berkley | 88.17 | 88.21 | 86.79 | +1.63 | +1.88% | 1.04M | 03:59:59 | ||
WW Grainger | 1,020.17 | 1,021.22 | 1,007.14 | +14.80 | +1.47% | 172.25K | 03:59:59 | ||
Wynn Resorts | 101.79 | 101.86 | 100.58 | +1.21 | +1.20% | 1.09M | 03:59:59 | ||
Xcel Energy | 53.38 | 53.40 | 52.18 | +1.58 | +3.05% | 3.69M | 03:59:59 | ||
Xylem | 129.38 | 129.45 | 128.10 | +1.48 | +1.16% | 959.02K | 03:59:59 | ||
Yum! Brands | 137.32 | 137.33 | 135.59 | +2.52 | +1.87% | 1.63M | 03:59:59 | ||
Zebra | 299.16 | 299.55 | 292.64 | +7.78 | +2.67% | 404.93K | 03:59:59 | ||
Zimmer Biomet | 132.61 | 132.63 | 128.51 | +4.98 | +3.90% | 1.81M | 03:59:59 | ||
Zoetis Inc | 168.51 | 168.53 | 166.34 | +2.84 | +1.71% | 2.86M | 03:59:59 |
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