Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 92.16 | 92.62 | 91.56 | +0.33 | +0.36% | 4.90M | 29/04 | ||
Abbott Labs | 107.27 | 108.19 | 106.60 | -0.26 | -0.24% | 3.31M | 29/04 | ||
AbbVie | 161.52 | 161.55 | 158.56 | +1.90 | +1.19% | 6.22M | 29/04 | ||
Accenture | 303.16 | 308.61 | 302.50 | -4.85 | -1.57% | 4.72M | 29/04 | ||
Adobe | 473.07 | 481.68 | 471.07 | -4.49 | -0.94% | 2.64M | 29/04 | ||
ADP | 243.95 | 244.95 | 243.18 | +0.88 | +0.36% | 1.13M | 29/04 | ||
Aflac | 84.54 | 84.80 | 83.16 | +0.93 | +1.11% | 2.00M | 29/04 | ||
Agilent Technologies | 139.59 | 139.87 | 137.88 | +1.85 | +1.34% | 781.12K | 29/04 | ||
AIG | 75.74 | 75.79 | 74.54 | +1.21 | +1.62% | 3.58M | 29/04 | ||
Air Products | 238.12 | 239.54 | 236.60 | +2.04 | +0.86% | 1.57M | 29/04 | ||
Airbnb | 162.25 | 165.50 | 161.28 | -1.98 | -1.21% | 2.31M | 29/04 | ||
Akamai | 101.78 | 102.82 | 101.62 | +0.10 | +0.10% | 705.16K | 29/04 | ||
Albemarle | 125.73 | 125.89 | 122.19 | +8.85 | +7.57% | 3.85M | 29/04 | ||
Alexandria RE | 119.15 | 119.17 | 117.35 | +2.91 | +2.50% | 700.19K | 29/04 | ||
Align | 304.82 | 313.29 | 303.46 | -4.20 | -1.36% | 508.81K | 29/04 | ||
Allegion PLC | 124.82 | 125.32 | 124.00 | +0.97 | +0.78% | 570.60K | 29/04 | ||
Alliant Energy | 49.77 | 49.79 | 49.28 | +0.66 | +1.34% | 1.66M | 29/04 | ||
Allstate | 169.58 | 170.77 | 169.05 | -0.49 | -0.29% | 1.24M | 29/04 | ||
Alphabet A | 166.15 | 169.55 | 165.21 | -5.80 | -3.37% | 44.96M | 29/04 | ||
Alphabet C | 167.90 | 171.38 | 167.06 | -5.79 | -3.33% | 35.73M | 29/04 | ||
Altria | 43.82 | 43.84 | 43.37 | +0.44 | +1.01% | 8.62M | 29/04 | ||
Amazon.com | 180.96 | 183.53 | 179.39 | +1.34 | +0.75% | 52.08M | 29/04 | ||
Amcor PLC | 9.05 | 9.17 | 8.99 | +0.08 | +0.89% | 8.47M | 29/04 | ||
AMD | 160.20 | 160.77 | 156.26 | +2.80 | +1.78% | 42.73M | 29/04 | ||
Ameren | 74.35 | 74.54 | 73.89 | +0.69 | +0.94% | 1.39M | 29/04 | ||
American Airlines | 13.98 | 14.02 | 13.73 | +0.10 | +0.72% | 28.67M | 29/04 | ||
American Electric Power | 86.67 | 86.76 | 85.82 | +1.41 | +1.65% | 2.85M | 29/04 | ||
American Express | 238.92 | 239.12 | 235.64 | +3.28 | +1.39% | 3.69M | 29/04 | ||
American Tower | 174.99 | 175.56 | 173.20 | +3.30 | +1.92% | 2.10M | 29/04 | ||
American Water Works | 122.28 | 122.57 | 121.67 | +1.50 | +1.24% | 1.69M | 29/04 | ||
Ameriprise Financial | 416.35 | 419.98 | 411.35 | +6.34 | +1.55% | 395.38K | 29/04 | ||
Ametek | 177.69 | 178.46 | 176.88 | +0.18 | +0.10% | 689.54K | 29/04 | ||
Amgen | 276.38 | 276.86 | 268.99 | +6.40 | +2.37% | 2.68M | 29/04 | ||
Amphenol | 122.13 | 122.18 | 120.37 | +1.64 | +1.36% | 2.80M | 29/04 | ||
Analog Devices | 203.90 | 203.98 | 200.64 | +1.93 | +0.96% | 2.29M | 29/04 | ||
ANSYS | 329.87 | 333.50 | 328.90 | -3.88 | -1.16% | 410.68K | 29/04 | ||
AO Smith | 84.31 | 84.34 | 82.90 | +1.42 | +1.71% | 1.48M | 29/04 | ||
Aon | 281.04 | 284.40 | 279.86 | -3.99 | -1.40% | 2.88M | 29/04 | ||
APA Corp | 32.72 | 32.83 | 32.39 | +0.23 | +0.71% | 4.26M | 29/04 | ||
Apple | 173.50 | 176.03 | 173.10 | +4.20 | +2.48% | 66.14M | 29/04 | ||
Applied Materials | 205.26 | 205.29 | 201.78 | +1.88 | +0.92% | 2.78M | 29/04 | ||
Aptiv | 72.41 | 72.73 | 71.77 | +1.20 | +1.69% | 2.84M | 29/04 | ||
Arch Capital | 91.25 | 91.64 | 90.61 | +0.35 | +0.39% | 2.80M | 29/04 | ||
Archer-Daniels-Midland | 60.69 | 60.78 | 60.21 | +0.59 | +0.98% | 2.98M | 29/04 | ||
Arista Networks | 263.67 | 271.42 | 261.02 | -1.03 | -0.39% | 1.44M | 29/04 | ||
Arthur J Gallagher | 233.55 | 234.32 | 232.27 | -0.56 | -0.24% | 787.10K | 29/04 | ||
Assurant | 175.32 | 175.84 | 172.58 | +2.44 | +1.41% | 375.73K | 29/04 | ||
AT&T | 17.02 | 17.28 | 16.99 | +0.27 | +1.61% | 42.38M | 29/04 | ||
Atmos Energy | 118.64 | 118.64 | 117.28 | +1.71 | +1.46% | 618.73K | 29/04 | ||
Autodesk | 216.78 | 219.09 | 214.49 | -1.15 | -0.53% | 1.36M | 29/04 | ||
AutoZone | 2,998.78 | 2,998.78 | 2,943.61 | +52.80 | +1.79% | 135.55K | 29/04 | ||
AvalonBay | 191.02 | 193.29 | 190.31 | -0.43 | -0.22% | 903.47K | 29/04 | ||
Avery Dennison | 218.39 | 222.23 | 217.86 | -0.64 | -0.29% | 437.92K | 29/04 | ||
Axon Enterprise | 313.30 | 313.59 | 307.25 | +5.07 | +1.64% | 336.04K | 29/04 | ||
Baker Hughes | 33.22 | 33.23 | 32.68 | +0.38 | +1.16% | 4.65M | 29/04 | ||
Ball | 70.67 | 70.82 | 69.89 | +0.87 | +1.25% | 2.47M | 29/04 | ||
Bank of America | 37.55 | 38.06 | 37.45 | -0.28 | -0.74% | 26.44M | 29/04 | ||
Bank of NY Mellon | 57.33 | 57.82 | 57.08 | +0.01 | +0.02% | 2.64M | 29/04 | ||
Bath & Body Works | 46.38 | 47.01 | 45.64 | +0.34 | +0.74% | 2.63M | 29/04 | ||
Baxter | 40.64 | 40.96 | 40.07 | +0.51 | +1.27% | 3.26M | 29/04 | ||
Becton Dickinson | 233.44 | 234.50 | 231.84 | +1.89 | +0.82% | 912.88K | 29/04 | ||
Berkshire Hathaway B | 400.96 | 404.87 | 400.08 | -1.14 | -0.28% | 2.36M | 29/04 | ||
Best Buy | 75.00 | 75.81 | 74.69 | -0.05 | -0.07% | 1.86M | 29/04 | ||
Bio-Rad Labs | 277.11 | 281.44 | 275.51 | +1.17 | +0.42% | 149.39K | 29/04 | ||
Bio-Techne | 64.51 | 66.63 | 64.28 | +0.45 | +0.70% | 1.60M | 29/04 | ||
Biogen | 215.50 | 218.86 | 208.54 | +6.60 | +3.16% | 2.06M | 29/04 | ||
BlackRock | 761.28 | 769.40 | 755.85 | -1.60 | -0.21% | 483.71K | 29/04 | ||
Blackstone | 120.62 | 123.86 | 120.12 | -1.87 | -1.53% | 2.29M | 29/04 | ||
Boeing | 173.49 | 173.81 | 167.55 | +6.27 | +3.75% | 7.79M | 29/04 | ||
Booking | 3,514.80 | 3,532.07 | 3,487.24 | -6.28 | -0.18% | 140.93K | 29/04 | ||
BorgWarner | 33.73 | 33.90 | 33.30 | +0.54 | +1.63% | 3.30M | 29/04 | ||
Boston Properties | 62.84 | 63.11 | 62.27 | +1.33 | +2.16% | 907.91K | 29/04 | ||
Boston Scientific | 72.50 | 73.13 | 71.75 | -0.67 | -0.92% | 9.46M | 29/04 | ||
Bristol-Myers Squibb | 44.64 | 45.38 | 44.53 | -0.21 | -0.47% | 16.42M | 29/04 | ||
Broadcom | 1,338.62 | 1,352.98 | 1,325.69 | -5.45 | -0.41% | 1.30M | 29/04 | ||
Broadridge | 196.29 | 196.36 | 194.75 | +2.14 | +1.10% | 315.24K | 29/04 | ||
Brown Forman | 48.69 | 48.86 | 48.13 | +0.56 | +1.16% | 1.37M | 29/04 | ||
Brown&Brown | 81.54 | 81.77 | 80.91 | +0.08 | +0.10% | 1.17M | 29/04 | ||
Builders FirstSource | 187.37 | 190.85 | 185.81 | -0.29 | -0.15% | 694.34K | 29/04 | ||
Bunge | 103.48 | 103.56 | 102.01 | +0.75 | +0.73% | 1.25M | 29/04 | ||
Cadence Design | 282.49 | 285.71 | 280.18 | +0.08 | +0.03% | 1.40M | 29/04 | ||
Caesars | 37.57 | 38.35 | 37.07 | +0.96 | +2.62% | 4.50M | 29/04 | ||
Camden Property | 100.28 | 101.13 | 99.61 | +0.66 | +0.66% | 646.58K | 29/04 | ||
Campbell Soup | 44.93 | 45.17 | 44.62 | +0.08 | +0.18% | 1.83M | 29/04 | ||
Capital One Financial | 145.50 | 147.27 | 144.79 | -0.71 | -0.49% | 2.16M | 29/04 | ||
Cardinal Health | 102.91 | 103.68 | 102.18 | -0.30 | -0.29% | 1.58M | 29/04 | ||
CarMax | 69.35 | 70.65 | 69.18 | -0.24 | -0.34% | 1.67M | 29/04 | ||
Carnival Corp | 15.13 | 15.27 | 14.85 | +0.05 | +0.33% | 19.56M | 29/04 | ||
Carrier Global | 62.77 | 62.88 | 60.50 | +2.27 | +3.75% | 8.40M | 29/04 | ||
Catalent Inc | 56.30 | 56.49 | 55.90 | +0.38 | +0.68% | 1.47M | 29/04 | ||
Caterpillar | 349.80 | 350.95 | 343.98 | +6.42 | +1.87% | 2.17M | 29/04 | ||
Cboe Global | 180.40 | 181.77 | 178.46 | +2.00 | +1.12% | 597.13K | 29/04 | ||
CBRE A | 87.94 | 88.75 | 87.43 | +0.61 | +0.70% | 1.02M | 29/04 | ||
CDW Corp | 245.94 | 246.02 | 242.73 | +3.68 | +1.52% | 530.97K | 29/04 | ||
Celanese | 157.60 | 157.69 | 155.45 | +3.11 | +2.01% | 442.70K | 29/04 | ||
Cencora Inc | 240.05 | 240.86 | 238.21 | -0.83 | -0.34% | 891.92K | 29/04 | ||
Centene | 73.83 | 74.99 | 73.24 | -0.17 | -0.23% | 5.02M | 29/04 | ||
CenterPoint Energy | 29.22 | 29.26 | 28.95 | +0.37 | +1.28% | 3.69M | 29/04 | ||
CF Industries | 80.83 | 81.41 | 79.69 | +0.83 | +1.04% | 1.22M | 29/04 | ||
CH Robinson | 71.70 | 71.80 | 70.28 | +1.48 | +2.11% | 1.60M | 29/04 | ||
Charles River Laboratories | 232.10 | 233.28 | 230.30 | +3.07 | +1.34% | 322.96K | 29/04 | ||
Charles Schwab | 74.56 | 75.49 | 74.43 | -0.43 | -0.57% | 5.74M | 29/04 | ||
Charter Communications | 259.76 | 262.31 | 255.08 | +5.15 | +2.02% | 1.21M | 29/04 | ||
Chevron | 166.33 | 167.11 | 164.69 | +0.44 | +0.27% | 6.23M | 29/04 | ||
Chipotle Mexican Grill | 3,209.47 | 3,241.42 | 3,170.75 | +22.50 | +0.71% | 245.38K | 29/04 | ||
Chubb | 249.22 | 249.35 | 245.51 | +3.77 | +1.54% | 2.18M | 29/04 | ||
Church&Dwight | 106.91 | 107.04 | 105.94 | +0.59 | +0.55% | 1.54M | 29/04 | ||
Cigna | 356.44 | 358.23 | 354.02 | +1.97 | +0.56% | 1.07M | 29/04 | ||
Cincinnati Financial | 113.55 | 114.64 | 111.19 | +2.67 | +2.41% | 1.37M | 29/04 | ||
Cintas | 665.83 | 666.87 | 661.66 | -0.40 | -0.06% | 259.33K | 29/04 | ||
Cisco | 47.78 | 48.31 | 47.58 | -0.08 | -0.17% | 11.48M | 29/04 | ||
Citigroup | 62.26 | 63.35 | 61.96 | -0.40 | -0.64% | 10.85M | 29/04 | ||
Citizens Financial Group Inc | 34.98 | 35.44 | 34.87 | -0.17 | -0.48% | 3.86M | 29/04 | ||
Clorox | 148.92 | 148.97 | 146.72 | +2.44 | +1.67% | 1.66M | 29/04 | ||
CME Group | 209.62 | 213.13 | 209.20 | -1.32 | -0.63% | 1.28M | 29/04 | ||
CMS Energy | 60.20 | 60.21 | 59.46 | +0.86 | +1.45% | 4.50M | 29/04 | ||
Coca-Cola | 62.04 | 62.05 | 61.53 | +0.30 | +0.49% | 13.41M | 29/04 | ||
Cognizant A | 66.53 | 67.89 | 66.50 | -0.41 | -0.61% | 4.99M | 29/04 | ||
Colgate-Palmolive | 90.49 | 91.25 | 89.96 | -0.52 | -0.57% | 4.47M | 29/04 | ||
Comcast | 38.85 | 38.95 | 38.46 | +0.28 | +0.73% | 14.66M | 29/04 | ||
Comerica | 51.42 | 52.44 | 51.24 | -0.65 | -1.25% | 1.25M | 29/04 | ||
Conagra Brands | 30.94 | 31.03 | 30.78 | +0.21 | +0.68% | 3.63M | 29/04 | ||
ConocoPhillips | 130.22 | 130.44 | 128.80 | -0.02 | -0.02% | 3.61M | 29/04 | ||
Consolidated Edison | 93.97 | 94.18 | 93.31 | +1.04 | +1.12% | 1.15M | 29/04 | ||
Constellation Brands A | 261.19 | 261.72 | 259.49 | +1.15 | +0.44% | 573.43K | 29/04 | ||
Constellation Energy | 188.61 | 190.42 | 186.14 | +0.24 | +0.13% | 1.91M | 29/04 | ||
Cooper | 89.89 | 89.98 | 88.87 | +1.05 | +1.18% | 1.51M | 29/04 | ||
Copart | 55.71 | 56.13 | 55.26 | -0.02 | -0.04% | 3.32M | 29/04 | ||
Corning | 31.78 | 31.80 | 31.37 | +0.45 | +1.44% | 5.60M | 29/04 | ||
Corpay | 305.09 | 305.86 | 303.26 | +1.29 | +0.42% | 200.51K | 29/04 | ||
Corteva | 55.50 | 55.50 | 54.99 | +0.58 | +1.06% | 2.35M | 29/04 | ||
CoStar | 92.50 | 93.29 | 91.96 | -0.15 | -0.16% | 1.77M | 29/04 | ||
Costco | 726.33 | 732.25 | 720.22 | -2.85 | -0.39% | 1.47M | 29/04 | ||
Coterra Energy | 28.39 | 28.47 | 28.18 | +0.10 | +0.35% | 3.72M | 29/04 | ||
Crown Castle | 95.32 | 95.35 | 94.24 | +1.74 | +1.86% | 2.48M | 29/04 | ||
CSX | 33.95 | 34.16 | 33.75 | -0.04 | -0.12% | 11.05M | 29/04 | ||
Cummins | 293.65 | 294.40 | 291.49 | +2.51 | +0.86% | 474.18K | 29/04 | ||
CVS Health Corp | 67.45 | 67.88 | 67.08 | +0.27 | +0.40% | 6.54M | 29/04 | ||
Danaher | 246.82 | 248.97 | 245.73 | +0.24 | +0.10% | 1.62M | 29/04 | ||
Darden Restaurants | 155.49 | 157.03 | 155.12 | -0.61 | -0.39% | 960.59K | 29/04 | ||
DaVita | 138.14 | 139.24 | 133.23 | +4.63 | +3.47% | 990.80K | 29/04 | ||
Dayforce | 61.99 | 62.84 | 61.13 | +1.01 | +1.66% | 1.33M | 29/04 | ||
Deckers Outdoor | 832.43 | 846.08 | 831.60 | -1.03 | -0.12% | 173.69K | 29/04 | ||
Deere&Company | 400.96 | 402.59 | 395.34 | +7.63 | +1.94% | 846.90K | 29/04 | ||
Delta Air Lines | 50.45 | 50.74 | 49.75 | +0.53 | +1.06% | 9.60M | 29/04 | ||
Dentsply | 30.69 | 31.00 | 30.63 | +0.12 | +0.39% | 1.93M | 29/04 | ||
Devon Energy | 53.08 | 53.20 | 52.50 | +0.37 | +0.70% | 4.81M | 29/04 | ||
DexCom | 125.81 | 128.51 | 123.07 | +1.47 | +1.18% | 3.79M | 29/04 | ||
Diamondback | 205.86 | 207.47 | 204.28 | -1.90 | -0.91% | 1.58M | 29/04 | ||
Digital | 142.34 | 144.86 | 141.29 | -0.49 | -0.34% | 1.91M | 29/04 | ||
Discover | 128.00 | 128.53 | 127.17 | +0.30 | +0.23% | 738.14K | 29/04 | ||
Dollar General | 141.15 | 141.49 | 138.96 | -0.92 | -0.65% | 2.38M | 29/04 | ||
Dollar Tree | 118.81 | 121.96 | 116.56 | -2.93 | -2.41% | 5.28M | 29/04 | ||
Dominion Energy | 51.14 | 51.39 | 50.69 | +0.69 | +1.37% | 2.60M | 29/04 | ||
Domino’s Pizza Inc | 527.13 | 539.99 | 508.29 | +28.06 | +5.62% | 1.90M | 29/04 | ||
Dover | 180.04 | 181.06 | 179.19 | -0.13 | -0.07% | 967.56K | 29/04 | ||
Dow | 57.80 | 57.83 | 57.17 | +0.51 | +0.89% | 4.24M | 29/04 | ||
DR Horton | 145.97 | 147.44 | 144.60 | +0.64 | +0.44% | 1.61M | 29/04 | ||
DTE Energy | 110.83 | 110.91 | 109.88 | +1.31 | +1.20% | 797.79K | 29/04 | ||
Duke Energy | 98.73 | 99.08 | 98.21 | +1.02 | +1.04% | 2.04M | 29/04 | ||
DuPont De Nemours | 73.90 | 74.17 | 73.51 | +0.19 | +0.26% | 2.24M | 29/04 | ||
Eastman Chemical | 97.34 | 99.25 | 96.60 | +1.78 | +1.86% | 1.31M | 29/04 | ||
Eaton | 326.51 | 327.19 | 321.42 | +2.21 | +0.68% | 3.12M | 29/04 | ||
eBay | 52.75 | 52.88 | 52.13 | +0.73 | +1.40% | 5.98M | 29/04 | ||
Ecolab | 221.67 | 222.65 | 219.97 | +0.57 | +0.26% | 1.25M | 29/04 | ||
Edison | 71.33 | 71.34 | 70.44 | +1.19 | +1.70% | 2.45M | 29/04 | ||
Edwards Lifesciences | 85.95 | 87.21 | 85.13 | -0.48 | -0.56% | 2.93M | 29/04 | ||
Electronic Arts | 127.90 | 128.74 | 127.43 | 0.00 | 0.00% | 1.30M | 29/04 | ||
Elevance Health | 533.89 | 540.64 | 532.75 | -3.37 | -0.63% | 520.63K | 29/04 | ||
Eli Lilly | 737.20 | 740.58 | 729.61 | +3.69 | +0.50% | 2.66M | 29/04 | ||
Emerson | 109.76 | 110.76 | 109.36 | -0.13 | -0.12% | 2.06M | 29/04 | ||
Enphase | 113.85 | 115.75 | 111.13 | +1.92 | +1.72% | 3.11M | 29/04 | ||
Entergy | 107.17 | 107.78 | 106.87 | +0.67 | +0.63% | 1.33M | 29/04 | ||
EOG Resources | 136.25 | 136.50 | 135.14 | +0.55 | +0.41% | 2.79M | 29/04 | ||
EPAM Systems | 239.21 | 241.06 | 237.50 | +1.46 | +0.61% | 297.76K | 29/04 | ||
EQT | 41.05 | 41.25 | 40.52 | +0.44 | +1.08% | 5.85M | 29/04 | ||
Equifax | 225.52 | 226.61 | 223.06 | +2.10 | +0.94% | 600.04K | 29/04 | ||
Equinix | 726.34 | 738.95 | 719.18 | -5.27 | -0.72% | 936.97K | 29/04 | ||
Equity Residential | 65.30 | 65.89 | 64.80 | +0.16 | +0.25% | 2.93M | 29/04 | ||
Essex Property | 248.02 | 249.71 | 246.69 | +1.10 | +0.45% | 313.38K | 29/04 | ||
Estee Lauder | 146.79 | 149.06 | 145.66 | -0.66 | -0.45% | 2.13M | 29/04 | ||
Etsy Inc | 68.88 | 69.29 | 67.58 | +1.45 | +2.15% | 3.13M | 29/04 | ||
Everest | 368.97 | 369.48 | 364.96 | +4.27 | +1.17% | 344.55K | 29/04 | ||
Evergy | 52.75 | 52.78 | 51.90 | +1.06 | +2.05% | 2.00M | 29/04 | ||
Eversource Energy | 60.46 | 60.77 | 59.67 | +1.00 | +1.68% | 1.79M | 29/04 | ||
Exelon | 37.72 | 37.75 | 37.43 | +0.40 | +1.07% | 3.29M | 29/04 | ||
Expedia | 136.66 | 137.07 | 134.89 | +0.96 | +0.71% | 2.16M | 29/04 | ||
Expeditors Washington | 113.82 | 114.27 | 112.85 | +0.52 | +0.46% | 1.16M | 29/04 | ||
Extra Space Storage | 137.38 | 137.96 | 135.19 | +3.91 | +2.93% | 1.10M | 29/04 | ||
Exxon Mobil | 119.64 | 120.05 | 117.76 | +1.68 | +1.42% | 17.31M | 29/04 | ||
F5 Networks | 182.13 | 186.37 | 180.57 | +0.19 | +0.10% | 946.20K | 29/04 | ||
FactSet Research | 422.94 | 425.93 | 421.21 | +1.47 | +0.35% | 206.70K | 29/04 | ||
Fair Isaac | 1,143.06 | 1,145.48 | 1,112.65 | +32.21 | +2.90% | 317.38K | 29/04 | ||
Fastenal | 68.48 | 68.82 | 68.04 | +0.31 | +0.45% | 2.52M | 29/04 | ||
Federal Realty | 103.29 | 103.66 | 102.65 | +1.10 | +1.08% | 365.73K | 29/04 | ||
FedEx | 265.86 | 268.24 | 263.96 | +0.02 | +0.01% | 786.52K | 29/04 | ||
Fidelity National Info | 69.44 | 70.52 | 69.21 | -0.16 | -0.23% | 3.46M | 29/04 | ||
Fifth Third | 37.00 | 37.17 | 36.78 | +0.10 | +0.27% | 3.51M | 29/04 | ||
First Solar | 180.83 | 182.43 | 177.90 | +2.10 | +1.18% | 1.31M | 29/04 | ||
FirstEnergy | 38.78 | 38.94 | 38.30 | +0.65 | +1.70% | 4.02M | 29/04 | ||
Fiserv | 154.32 | 156.38 | 153.43 | -1.57 | -1.01% | 1.94M | 29/04 | ||
FMC | 60.21 | 60.21 | 58.75 | +1.75 | +2.99% | 1.64M | 29/04 | ||
Ford Motor | 12.75 | 12.84 | 12.55 | -0.04 | -0.31% | 50.26M | 29/04 | ||
Fortinet | 64.30 | 65.14 | 63.69 | +0.12 | +0.19% | 3.81M | 29/04 | ||
Fortive | 77.00 | 77.11 | 75.95 | +1.03 | +1.36% | 2.08M | 29/04 | ||
Fox Corp A | 31.57 | 31.67 | 31.22 | +0.36 | +1.15% | 2.56M | 29/04 | ||
Fox Corp B | 29.15 | 29.25 | 28.81 | +0.34 | +1.18% | 852.66K | 29/04 | ||
Franklin Resources | 23.38 | 25.11 | 23.25 | -1.61 | -6.44% | 10.16M | 29/04 | ||
Freeport-McMoran | 52.41 | 52.52 | 50.78 | +1.91 | +3.78% | 22.02M | 29/04 | ||
Garmin | 145.18 | 145.21 | 143.45 | +1.73 | +1.21% | 574.32K | 29/04 | ||
Gartner | 448.65 | 453.35 | 445.89 | -0.13 | -0.03% | 689.43K | 29/04 | ||
GE HealthCare | 88.94 | 89.18 | 86.30 | +2.70 | +3.13% | 4.35M | 29/04 | ||
Gen Digital | 20.76 | 21.00 | 20.61 | +0.13 | +0.63% | 2.17M | 29/04 | ||
Generac | 137.30 | 141.99 | 137.08 | -2.82 | -2.01% | 2.11M | 29/04 | ||
General Dynamics | 287.79 | 289.93 | 285.43 | +3.38 | +1.19% | 1.29M | 29/04 | ||
General Electric | 164.49 | 166.07 | 163.00 | +2.14 | +1.32% | 5.37M | 29/04 | ||
General Mills | 70.23 | 71.19 | 69.92 | -0.60 | -0.85% | 4.18M | 29/04 | ||
General Motors | 46.04 | 46.15 | 45.54 | +0.20 | +0.44% | 10.33M | 29/04 | ||
Genuine Parts | 161.37 | 162.06 | 160.49 | +1.44 | +0.90% | 1.06M | 29/04 | ||
Gilead | 65.94 | 66.91 | 65.20 | +0.52 | +0.79% | 7.31M | 29/04 | ||
Global Payments | 124.68 | 126.06 | 124.49 | +0.11 | +0.09% | 2.75M | 29/04 | ||
Globe Life | 78.19 | 79.74 | 75.80 | +2.44 | +3.22% | 4.57M | 29/04 | ||
Goldman Sachs | 430.81 | 433.33 | 427.20 | +3.24 | +0.76% | 2.45M | 29/04 | ||
Halliburton | 38.88 | 38.89 | 38.31 | +0.34 | +0.88% | 3.94M | 29/04 | ||
Hartford | 97.07 | 97.10 | 95.00 | +1.77 | +1.86% | 1.93M | 29/04 | ||
Hasbro | 64.28 | 64.68 | 63.84 | -0.19 | -0.29% | 1.65M | 29/04 | ||
HCA | 311.48 | 312.83 | 307.59 | +4.79 | +1.56% | 1.11M | 29/04 | ||
Healthpeak Properties | 18.94 | 19.27 | 18.90 | +0.14 | +0.74% | 6.45M | 29/04 | ||
Henry Schein | 73.03 | 73.89 | 72.78 | -0.10 | -0.14% | 742.76K | 29/04 | ||
Hershey Co | 192.47 | 192.60 | 186.83 | +6.31 | +3.39% | 2.96M | 29/04 | ||
Hess | 163.13 | 163.98 | 161.58 | +0.60 | +0.37% | 1.85M | 29/04 | ||
Hewlett Packard | 17.18 | 17.43 | 17.03 | +0.01 | +0.06% | 8.34M | 29/04 | ||
Hilton Worldwide | 202.16 | 204.46 | 201.40 | +0.04 | +0.02% | 1.13M | 29/04 | ||
Hologic | 76.63 | 76.97 | 75.98 | +0.65 | +0.86% | 799.08K | 29/04 | ||
Home Depot | 336.80 | 337.33 | 334.14 | +1.71 | +0.51% | 2.43M | 29/04 | ||
Honeywell | 193.77 | 194.26 | 192.22 | +0.32 | +0.17% | 2.59M | 29/04 | ||
Hormel Foods | 35.42 | 35.58 | 35.30 | +0.10 | +0.28% | 1.47M | 29/04 | ||
Host Hotels Resorts | 19.19 | 19.87 | 18.91 | +0.33 | +1.75% | 6.35M | 29/04 | ||
Howmet | 67.08 | 67.85 | 66.40 | +0.68 | +1.02% | 3.38M | 29/04 | ||
HP Inc | 28.27 | 28.45 | 28.12 | +0.27 | +0.96% | 5.67M | 29/04 | ||
Hubbell | 407.15 | 411.64 | 403.45 | -0.38 | -0.09% | 525.49K | 29/04 | ||
Humana | 303.15 | 307.50 | 301.82 | -2.75 | -0.90% | 1.65M | 29/04 | ||
Huntington Bancshares | 13.57 | 13.69 | 13.51 | +0.02 | +0.15% | 9.53M | 29/04 | ||
Huntington Ingalls Industries | 278.55 | 280.66 | 277.67 | +1.58 | +0.57% | 318.05K | 29/04 | ||
IBM | 167.43 | 168.22 | 166.23 | +0.30 | +0.18% | 5.24M | 29/04 | ||
ICE | 130.78 | 132.87 | 130.52 | -0.92 | -0.70% | 1.56M | 29/04 | ||
IDEX | 223.88 | 224.37 | 219.39 | +3.22 | +1.46% | 456.13K | 29/04 | ||
IDEXX Labs | 505.34 | 508.88 | 500.47 | +6.04 | +1.21% | 414.07K | 29/04 | ||
IFF | 85.76 | 86.32 | 85.21 | +1.15 | +1.36% | 1.70M | 29/04 | ||
Illinois Tool Works | 249.24 | 250.94 | 248.03 | +0.96 | +0.39% | 1.63M | 29/04 | ||
Illumina | 124.73 | 126.16 | 123.35 | +2.45 | +2.00% | 900.19K | 29/04 | ||
Incyte | 52.56 | 53.27 | 51.75 | +0.88 | +1.70% | 2.93M | 29/04 | ||
Ingersoll Rand | 93.39 | 94.21 | 92.45 | -0.11 | -0.12% | 2.66M | 29/04 | ||
Insulet | 170.26 | 170.27 | 165.84 | +4.07 | +2.45% | 602.01K | 29/04 | ||
Intel | 31.36 | 31.91 | 31.07 | -0.52 | -1.63% | 57.96M | 29/04 | ||
International Paper | 35.32 | 35.47 | 34.18 | +1.49 | +4.40% | 8.50M | 29/04 | ||
Intuit | 638.39 | 644.94 | 634.38 | +1.84 | +0.29% | 822.34K | 29/04 | ||
Intuitive Surgical | 374.14 | 377.99 | 372.06 | -1.19 | -0.32% | 877.80K | 29/04 | ||
Invesco | 14.46 | 14.76 | 14.30 | -0.21 | -1.43% | 6.07M | 29/04 | ||
Invitation Homes | 34.58 | 35.14 | 34.47 | -0.14 | -0.40% | 2.46M | 29/04 | ||
IPG | 31.43 | 31.63 | 31.23 | -0.04 | -0.13% | 3.66M | 29/04 | ||
IQVIA Holdings | 235.48 | 237.82 | 234.27 | +0.60 | +0.26% | 740.09K | 29/04 | ||
Iron Mountain | 77.97 | 78.26 | 77.23 | +0.45 | +0.58% | 866.59K | 29/04 | ||
J&J | 146.82 | 147.22 | 145.99 | +0.68 | +0.47% | 6.15M | 29/04 | ||
Jabil Circuit | 119.87 | 119.98 | 117.21 | +1.60 | +1.35% | 1.62M | 29/04 | ||
Jack Henry&Associates | 166.12 | 166.63 | 165.06 | +1.24 | +0.75% | 288.89K | 29/04 | ||
Jacobs Engineering | 145.82 | 145.94 | 144.90 | +0.91 | +0.63% | 383.01K | 29/04 | ||
JB Hunt | 162.16 | 163.33 | 160.84 | +0.15 | +0.09% | 1.03M | 29/04 | ||
JM Smucker | 114.65 | 114.76 | 113.47 | +1.05 | +0.92% | 1.51M | 29/04 | ||
Johnson Controls | 65.31 | 65.61 | 64.99 | +0.20 | +0.31% | 4.76M | 29/04 | ||
JPMorgan | 193.28 | 194.26 | 192.43 | -0.21 | -0.11% | 5.39M | 29/04 | ||
Juniper | 35.15 | 35.28 | 34.73 | +0.44 | +1.27% | 2.94M | 29/04 | ||
Kellanova | 58.21 | 58.25 | 57.78 | +0.48 | +0.83% | 2.96M | 29/04 | ||
Kenvue | 19.05 | 19.08 | 18.77 | +0.19 | +1.03% | 13.04M | 29/04 | ||
Keurig Dr Pepper | 33.70 | 33.92 | 33.59 | -0.02 | -0.06% | 8.92M | 29/04 | ||
KeyCorp | 14.73 | 14.88 | 14.64 | +0.03 | +0.20% | 12.75M | 29/04 | ||
Keysight Technologies | 150.21 | 150.46 | 149.22 | +1.66 | +1.12% | 949.71K | 29/04 | ||
Kimberly-Clark | 135.93 | 135.95 | 134.37 | +0.69 | +0.51% | 2.15M | 29/04 | ||
Kimco Realty | 18.81 | 18.83 | 18.57 | +0.43 | +2.34% | 5.00M | 29/04 | ||
Kinder Morgan | 18.60 | 18.60 | 18.40 | +0.21 | +1.13% | 10.29M | 29/04 | ||
KLA Corp | 713.93 | 715.98 | 700.39 | +7.67 | +1.09% | 875.55K | 29/04 | ||
Kraft Heinz | 38.65 | 38.66 | 38.16 | +0.49 | +1.28% | 6.16M | 29/04 | ||
Kroger | 55.57 | 55.68 | 54.92 | +0.08 | +0.14% | 3.70M | 29/04 | ||
L3Harris Technologies | 217.06 | 217.60 | 214.08 | +2.52 | +1.17% | 1.26M | 29/04 | ||
Laboratory America | 204.17 | 207.54 | 199.00 | +5.77 | +2.91% | 1.39M | 29/04 | ||
Lam Research | 928.81 | 930.26 | 915.10 | +3.44 | +0.37% | 749.68K | 29/04 | ||
Lamb Weston Holdings | 84.67 | 85.13 | 83.46 | +0.82 | +0.98% | 1.65M | 29/04 | ||
Las Vegas Sands | 45.75 | 46.35 | 45.53 | +0.30 | +0.66% | 4.83M | 29/04 | ||
Leidos | 131.62 | 132.34 | 130.29 | +1.26 | +0.97% | 1.28M | 29/04 | ||
Lennar | 155.47 | 156.47 | 154.16 | +1.18 | +0.76% | 1.70M | 29/04 | ||
Linde PLC | 445.07 | 447.93 | 442.28 | +1.89 | +0.43% | 1.23M | 29/04 | ||
Live Nation Entertainment | 90.54 | 90.69 | 89.55 | +0.71 | +0.79% | 1.42M | 29/04 | ||
LKQ | 43.76 | 44.18 | 43.47 | +0.12 | +0.28% | 1.76M | 29/04 | ||
Lockheed Martin | 467.55 | 467.65 | 461.95 | +6.26 | +1.36% | 950.97K | 29/04 | ||
Loews | 75.82 | 75.91 | 75.41 | +0.36 | +0.48% | 599.38K | 29/04 | ||
Lowe’s | 230.94 | 231.85 | 229.84 | +1.07 | +0.47% | 1.53M | 29/04 | ||
Lululemon Athletica | 363.96 | 366.98 | 357.02 | -0.74 | -0.20% | 1.36M | 29/04 | ||
LyondellBasell Industries | 101.70 | 102.82 | 100.94 | -0.43 | -0.42% | 1.85M | 29/04 | ||
M&T Bank | 145.52 | 147.40 | 145.44 | -0.86 | -0.59% | 734.20K | 29/04 | ||
Marathon Oil | 27.94 | 27.95 | 27.61 | +0.17 | +0.61% | 6.70M | 29/04 | ||
Marathon Petroleum | 200.51 | 201.36 | 197.68 | +2.12 | +1.07% | 2.01M | 29/04 | ||
MarketAxesss | 204.10 | 205.21 | 202.43 | +2.31 | +1.14% | 510.56K | 29/04 | ||
Marriott Int | 240.49 | 244.24 | 239.59 | -0.35 | -0.15% | 1.21M | 29/04 | ||
Marsh McLennan | 198.48 | 198.94 | 197.14 | +0.53 | +0.27% | 1.32M | 29/04 | ||
Martin Marietta Materials | 602.64 | 607.99 | 598.80 | -2.35 | -0.39% | 515.04K | 29/04 | ||
Masco | 70.07 | 70.41 | 69.73 | +0.22 | +0.32% | 2.20M | 29/04 | ||
Mastercard | 457.10 | 461.59 | 455.68 | -5.32 | -1.15% | 2.12M | 29/04 | ||
Match Group | 31.53 | 32.22 | 31.35 | -0.36 | -1.13% | 2.67M | 29/04 | ||
McCormick&Co | 76.29 | 76.35 | 75.77 | +0.56 | +0.74% | 1.39M | 29/04 | ||
McDonald’s | 273.55 | 274.43 | 272.60 | +0.46 | +0.17% | 3.15M | 29/04 | ||
McKesson | 536.09 | 543.25 | 535.52 | -7.21 | -1.33% | 1.03M | 29/04 | ||
Medtronic | 80.86 | 81.12 | 79.52 | +1.12 | +1.40% | 6.03M | 29/04 | ||
Merck&Co | 130.12 | 132.20 | 129.33 | -1.08 | -0.82% | 6.79M | 29/04 | ||
Meta Platforms | 432.62 | 439.76 | 428.56 | -10.67 | -2.41% | 21.43M | 29/04 | ||
MetLife | 71.70 | 71.75 | 70.54 | +1.28 | +1.82% | 3.56M | 29/04 | ||
Mettler-Toledo | 1,255.24 | 1,258.49 | 1,240.85 | +17.15 | +1.39% | 111.63K | 29/04 | ||
MGM | 41.61 | 42.00 | 41.41 | +0.52 | +1.27% | 4.18M | 29/04 | ||
Microchip | 93.18 | 93.98 | 92.66 | -0.42 | -0.45% | 5.74M | 29/04 | ||
Micron | 114.36 | 114.75 | 112.11 | -0.48 | -0.42% | 13.21M | 29/04 | ||
Microsoft | 402.25 | 406.32 | 399.19 | -4.07 | -1.00% | 19.26M | 29/04 | ||
Mid-America Apartment | 131.13 | 131.67 | 130.06 | +1.90 | +1.47% | 917.32K | 29/04 | ||
Moderna | 111.62 | 112.33 | 108.72 | +3.65 | +3.38% | 2.61M | 29/04 | ||
Mohawk Industries | 118.43 | 119.62 | 115.65 | +2.98 | +2.58% | 1.03M | 29/04 | ||
Molina Healthcare | 343.89 | 347.94 | 341.00 | +1.66 | +0.49% | 308.35K | 29/04 | ||
Molson Coors Brewing B | 63.56 | 64.19 | 62.73 | +1.02 | +1.63% | 2.56M | 29/04 | ||
Mondelez | 71.83 | 71.85 | 70.74 | +1.22 | +1.73% | 8.54M | 29/04 | ||
Monolithic | 679.70 | 689.09 | 672.47 | +2.47 | +0.36% | 388.93K | 29/04 | ||
Monster Beverage | 54.13 | 54.14 | 53.34 | +0.76 | +1.42% | 3.98M | 29/04 | ||
Moody’s | 374.62 | 378.00 | 372.03 | -1.51 | -0.40% | 966.16K | 29/04 | ||
Morgan Stanley | 92.11 | 92.81 | 91.33 | +0.13 | +0.14% | 4.41M | 29/04 | ||
Mosaic | 30.86 | 31.06 | 30.41 | +0.61 | +2.02% | 3.97M | 29/04 | ||
Motorola | 347.69 | 349.08 | 345.74 | +1.21 | +0.35% | 398.13K | 29/04 | ||
MSCI | 476.76 | 483.00 | 472.54 | -1.02 | -0.21% | 927.19K | 29/04 | ||
Nasdaq Inc | 60.08 | 60.87 | 59.74 | -0.04 | -0.07% | 3.60M | 29/04 | ||
NetApp | 102.48 | 102.75 | 101.45 | +1.15 | +1.13% | 1.38M | 29/04 | ||
Netflix | 559.49 | 559.60 | 554.24 | -1.74 | -0.31% | 2.35M | 29/04 | ||
Newmont Goldcorp | 42.26 | 42.92 | 41.51 | -0.47 | -1.10% | 12.28M | 29/04 | ||
News Corp | 24.99 | 25.31 | 24.96 | +0.03 | +0.12% | 704.42K | 29/04 | ||
News Corp A | 24.18 | 24.51 | 24.16 | -0.04 | -0.17% | 1.96M | 29/04 | ||
NextEra Energy | 67.42 | 67.91 | 66.96 | +1.43 | +2.17% | 9.71M | 29/04 | ||
Nike | 94.06 | 94.89 | 93.70 | -0.06 | -0.06% | 5.03M | 29/04 | ||
NiSource | 27.90 | 28.03 | 27.74 | +0.22 | +0.81% | 2.80M | 29/04 | ||
Nordson | 262.49 | 262.89 | 260.08 | +2.09 | +0.80% | 135.91K | 29/04 | ||
Norfolk Southern | 241.44 | 242.73 | 237.92 | +1.50 | +0.63% | 1.38M | 29/04 | ||
Northern Trust | 83.56 | 84.31 | 83.16 | +0.18 | +0.22% | 933.29K | 29/04 | ||
Northrop Grumman | 486.22 | 486.28 | 480.74 | +5.77 | +1.20% | 714.41K | 29/04 | ||
Norwegian Cruise Line | 19.18 | 19.26 | 18.88 | +0.14 | +0.74% | 9.67M | 29/04 | ||
NRG | 73.95 | 74.11 | 72.67 | +1.14 | +1.57% | 2.15M | 29/04 | ||
Nucor | 175.24 | 176.60 | 174.27 | -0.18 | -0.10% | 1.20M | 29/04 | ||
NVIDIA | 877.57 | 879.92 | 852.66 | +0.22 | +0.03% | 38.49M | 29/04 | ||
NVR | 7,530.6 | 7,688.4 | 7,500.0 | -116.5 | -1.52% | 20.29K | 29/04 | ||
NXP | 247.13 | 247.94 | 242.13 | +4.43 | +1.83% | 2.75M | 29/04 | ||
Occidental | 68.23 | 68.43 | 67.35 | +0.45 | +0.66% | 5.42M | 29/04 | ||
Old Dominion Freight Line | 184.24 | 186.98 | 180.71 | +1.82 | +1.00% | 2.36M | 29/04 | ||
Omnicom | 95.89 | 96.45 | 95.38 | 0.00 | 0.00% | 1.70M | 29/04 | ||
ON Semiconductor | 70.82 | 71.44 | 67.58 | +2.76 | +4.06% | 13.46M | 29/04 | ||
ONEOK | 81.42 | 81.44 | 80.84 | +0.36 | +0.44% | 2.59M | 29/04 | ||
Oracle | 116.49 | 117.31 | 115.29 | -0.72 | -0.61% | 4.99M | 29/04 | ||
Otis Worldwide | 93.37 | 93.82 | 92.21 | +1.17 | +1.27% | 1.40M | 29/04 | ||
O’Reilly Automotive | 1,037.04 | 1,041.13 | 1,026.82 | -6.89 | -0.66% | 298.91K | 29/04 | ||
PACCAR | 113.64 | 114.17 | 112.33 | +1.68 | +1.50% | 3.35M | 29/04 | ||
Packaging America | 177.05 | 180.69 | 176.35 | +4.20 | +2.43% | 872.89K | 29/04 | ||
Palo Alto Networks | 293.41 | 303.89 | 291.83 | +1.99 | +0.68% | 2.98M | 29/04 | ||
Paramount Global B | 12.25 | 12.74 | 12.16 | +0.34 | +2.85% | 7.20M | 29/04 | ||
Parker-Hannifin | 554.44 | 555.98 | 550.85 | +0.80 | +0.14% | 534.62K | 29/04 | ||
Paychex | 120.81 | 121.03 | 120.09 | +0.84 | +0.70% | 1.92M | 29/04 | ||
Paycom Soft | 193.19 | 194.67 | 189.03 | +4.30 | +2.28% | 757.73K | 29/04 | ||
PayPal | 66.99 | 67.55 | 66.00 | +1.03 | +1.56% | 17.68M | 29/04 | ||
Pentair | 80.55 | 80.71 | 79.84 | +0.59 | +0.74% | 1.08M | 29/04 | ||
PepsiCo | 176.14 | 176.32 | 175.02 | +0.56 | +0.32% | 3.20M | 29/04 | ||
Pfizer | 25.64 | 25.85 | 25.54 | +0.24 | +0.94% | 39.97M | 29/04 | ||
PG E | 17.26 | 17.26 | 17.10 | +0.23 | +1.35% | 10.71M | 29/04 | ||
Philip Morris | 95.60 | 95.74 | 95.03 | +0.58 | +0.61% | 3.51M | 29/04 | ||
Phillips 66 | 151.54 | 152.18 | 150.06 | +0.13 | +0.09% | 2.82M | 29/04 | ||
Pinnacle West | 74.91 | 75.14 | 73.99 | +1.22 | +1.66% | 737.10K | 29/04 | ||
Pioneer Natural | 273.60 | 274.09 | 267.66 | +4.73 | +1.76% | 2.04M | 29/04 | ||
PNC Financial | 155.78 | 157.15 | 155.48 | -0.33 | -0.21% | 1.39M | 29/04 | ||
Pool | 369.61 | 372.55 | 364.53 | -1.56 | -0.42% | 376.61K | 29/04 | ||
PPG Industries | 130.74 | 131.47 | 130.33 | +0.58 | +0.45% | 848.64K | 29/04 | ||
PPL | 27.53 | 27.55 | 27.11 | +0.51 | +1.89% | 3.72M | 29/04 | ||
Principal Financial | 80.43 | 80.78 | 79.15 | +1.31 | +1.66% | 1.40M | 29/04 | ||
Procter&Gamble | 161.66 | 161.79 | 160.41 | +0.37 | +0.23% | 4.62M | 29/04 | ||
Progressive | 206.67 | 208.03 | 205.24 | -1.36 | -0.65% | 2.69M | 29/04 | ||
Prologis | 105.01 | 105.57 | 104.16 | +0.95 | +0.91% | 2.84M | 29/04 | ||
Prudential Financial | 111.93 | 112.14 | 110.77 | +1.43 | +1.29% | 1.25M | 29/04 | ||
PTC | 180.68 | 181.82 | 179.55 | -0.31 | -0.17% | 708.02K | 29/04 | ||
Public Service Enterprise | 68.64 | 68.87 | 68.07 | +0.82 | +1.21% | 2.91M | 29/04 | ||
Public Storage | 262.93 | 263.87 | 259.49 | +5.20 | +2.02% | 846.32K | 29/04 | ||
PulteGroup | 114.56 | 115.29 | 113.66 | +0.76 | +0.67% | 1.24M | 29/04 | ||
Qorvo Inc | 118.83 | 118.90 | 115.99 | +2.08 | +1.78% | 1.04M | 29/04 | ||
Qualcomm | 169.20 | 169.27 | 165.20 | +3.54 | +2.14% | 6.61M | 29/04 | ||
Quanta Services | 262.34 | 265.71 | 261.33 | +0.68 | +0.26% | 883.61K | 29/04 | ||
Quest Diagnostics | 139.50 | 142.46 | 134.50 | +5.24 | +3.90% | 2.79M | 29/04 | ||
Ralph Lauren A | 167.03 | 168.64 | 165.93 | +0.55 | +0.33% | 674.21K | 29/04 | ||
Raymond James Financial | 123.19 | 124.54 | 122.01 | +1.33 | +1.09% | 1.11M | 29/04 | ||
Realty Income | 54.31 | 54.54 | 53.93 | +0.60 | +1.12% | 6.55M | 29/04 | ||
Regency Centers | 59.01 | 59.14 | 58.39 | +0.73 | +1.25% | 1.80M | 29/04 | ||
Regeneron Pharma | 892.48 | 897.78 | 883.20 | +9.28 | +1.05% | 365.67K | 29/04 | ||
Regions Financial | 19.67 | 19.80 | 19.57 | +0.05 | +0.25% | 4.49M | 29/04 | ||
Republic Services | 193.41 | 193.62 | 191.73 | +1.49 | +0.78% | 1.14M | 29/04 | ||
ResMed | 217.07 | 217.23 | 210.27 | -0.99 | -0.45% | 1.99M | 29/04 | ||
Revvity | 105.00 | 107.34 | 102.42 | +3.49 | +3.44% | 759.77K | 29/04 | ||
Robert Half | 70.02 | 70.71 | 69.54 | +0.67 | +0.97% | 3.18M | 29/04 | ||
Rockwell Automation | 279.97 | 282.50 | 278.11 | -0.15 | -0.05% | 529.91K | 29/04 | ||
Rollins | 44.77 | 45.13 | 44.58 | -0.14 | -0.30% | 1.11M | 29/04 | ||
Roper Technologies | 513.58 | 526.29 | 511.62 | -13.20 | -2.51% | 673.34K | 29/04 | ||
Ross Stores | 131.06 | 133.49 | 130.18 | -2.55 | -1.91% | 3.33M | 29/04 | ||
Royal Caribbean Cruises | 143.36 | 143.62 | 139.07 | +2.77 | +1.97% | 2.66M | 29/04 | ||
Rtx Corp | 102.45 | 102.61 | 101.65 | +1.04 | +1.03% | 4.38M | 29/04 | ||
S&P Global | 415.33 | 417.89 | 414.41 | -0.45 | -0.11% | 943.02K | 29/04 | ||
Salesforce Inc | 275.74 | 277.29 | 273.22 | +1.45 | +0.53% | 3.57M | 29/04 | ||
SBA Communications | 201.89 | 201.90 | 198.03 | +5.66 | +2.88% | 779.27K | 29/04 | ||
Schlumberger | 49.21 | 49.40 | 48.61 | +0.01 | +0.02% | 8.94M | 29/04 | ||
Seagate | 86.08 | 87.01 | 85.36 | +0.04 | +0.05% | 2.04M | 29/04 | ||
Sempra Energy | 72.28 | 72.32 | 71.67 | +0.96 | +1.35% | 2.43M | 29/04 | ||
ServiceNow Inc | 721.16 | 728.30 | 713.52 | -2.39 | -0.33% | 708.11K | 29/04 | ||
Sherwin-Williams | 306.09 | 309.77 | 304.91 | -0.36 | -0.12% | 1.65M | 29/04 | ||
Simon Property | 144.83 | 144.84 | 142.70 | +2.47 | +1.74% | 1.11M | 29/04 | ||
Skyworks | 107.86 | 108.04 | 104.75 | +3.56 | +3.41% | 2.54M | 29/04 | ||
Snap-On | 272.25 | 273.58 | 270.60 | +1.55 | +0.57% | 267.84K | 29/04 | ||
Southern | 74.39 | 74.48 | 73.67 | +1.18 | +1.61% | 3.85M | 29/04 | ||
Southwest Airlines | 26.84 | 26.94 | 26.33 | -0.19 | -0.70% | 15.68M | 29/04 | ||
Stanley Black Decker | 90.96 | 91.74 | 90.33 | +1.25 | +1.39% | 1.12M | 29/04 | ||
Starbucks | 88.33 | 88.61 | 87.86 | +0.08 | +0.09% | 8.26M | 29/04 | ||
State Street | 73.99 | 74.38 | 73.12 | +0.60 | +0.82% | 2.02M | 29/04 | ||
Steel Dynamics | 135.07 | 135.19 | 133.29 | +1.03 | +0.77% | 945.67K | 29/04 | ||
STERIS | 205.44 | 206.07 | 204.04 | +1.54 | +0.76% | 364.64K | 29/04 | ||
Stryker | 338.87 | 340.42 | 334.67 | +3.26 | +0.97% | 1.51M | 29/04 | ||
Super Micro Computer | 890.35 | 897.84 | 830.00 | +32.91 | +3.84% | 5.81M | 29/04 | ||
Synchrony Financial | 44.70 | 44.89 | 44.26 | +0.03 | +0.07% | 2.90M | 29/04 | ||
Synopsys | 544.76 | 548.83 | 540.53 | +1.10 | +0.20% | 647.06K | 29/04 | ||
Sysco | 77.22 | 77.91 | 76.90 | +0.15 | +0.19% | 3.09M | 29/04 | ||
T Rowe | 112.08 | 114.96 | 111.12 | -1.94 | -1.70% | 1.96M | 29/04 | ||
T-Mobile US | 164.25 | 164.70 | 163.21 | +0.29 | +0.18% | 3.45M | 29/04 | ||
Take-Two | 144.27 | 145.72 | 143.73 | -0.20 | -0.14% | 1.32M | 29/04 | ||
Tapestry | 40.96 | 41.01 | 40.18 | +0.91 | +2.27% | 3.56M | 29/04 | ||
Targa Resources | 117.19 | 117.34 | 116.32 | +1.08 | +0.93% | 1.14M | 29/04 | ||
Target | 163.73 | 165.72 | 162.06 | -1.01 | -0.61% | 2.70M | 29/04 | ||
TE Connectivity | 142.82 | 142.82 | 141.44 | +2.61 | +1.86% | 1.70M | 29/04 | ||
Teledyne Technologies | 382.78 | 385.72 | 375.27 | +8.14 | +2.17% | 340.22K | 29/04 | ||
Teleflex | 208.48 | 210.13 | 207.33 | +1.77 | +0.86% | 485.85K | 29/04 | ||
Teradyne | 118.29 | 118.64 | 114.00 | +4.16 | +3.65% | 2.18M | 29/04 | ||
Tesla | 194.05 | 198.87 | 184.54 | +25.76 | +15.31% | 241.48M | 29/04 | ||
Texas Instruments | 179.29 | 179.79 | 177.31 | +1.81 | +1.02% | 4.17M | 29/04 | ||
Textron | 86.40 | 86.88 | 85.52 | -0.11 | -0.13% | 1.67M | 29/04 | ||
The AES | 17.86 | 17.96 | 17.27 | +0.65 | +3.78% | 8.09M | 29/04 | ||
Thermo Fisher Scientific | 576.89 | 579.49 | 571.30 | +3.29 | +0.57% | 953.39K | 29/04 | ||
TJX | 94.87 | 96.29 | 94.62 | -1.49 | -1.55% | 4.63M | 29/04 | ||
Tractor Supply | 277.88 | 278.16 | 271.78 | +3.98 | +1.45% | 1.07M | 29/04 | ||
Trane Technologies | 300.18 | 307.82 | 300.14 | -4.35 | -1.43% | 1.85M | 29/04 | ||
Transdigm | 1,258.72 | 1,269.12 | 1,249.66 | -0.43 | -0.03% | 123.13K | 29/04 | ||
Travelers | 212.90 | 214.78 | 212.02 | -0.55 | -0.26% | 1.45M | 29/04 | ||
Trimble | 60.67 | 60.71 | 60.14 | +0.52 | +0.86% | 772.74K | 29/04 | ||
Truist Financial Corp | 38.32 | 38.53 | 38.03 | +0.15 | +0.39% | 5.08M | 29/04 | ||
Tyler Technologies | 465.21 | 465.21 | 455.24 | +4.47 | +0.97% | 296.96K | 29/04 | ||
Tyson Foods | 60.96 | 61.03 | 60.63 | +0.33 | +0.54% | 1.84M | 29/04 | ||
U.S. Bancorp | 41.29 | 41.51 | 41.08 | +0.17 | +0.41% | 4.65M | 29/04 | ||
Uber Tech | 67.40 | 68.66 | 67.20 | -1.65 | -2.39% | 20.09M | 29/04 | ||
UDR | 38.29 | 38.48 | 38.02 | +0.38 | +1.00% | 2.43M | 29/04 | ||
Ulta Beauty | 410.04 | 410.04 | 404.14 | +3.65 | +0.90% | 670.23K | 29/04 | ||
Union Pacific | 240.95 | 244.40 | 239.47 | -1.84 | -0.76% | 1.62M | 29/04 | ||
United Airlines Holdings | 52.97 | 53.13 | 52.15 | +0.13 | +0.25% | 5.50M | 29/04 | ||
United Parcel Service | 148.55 | 150.88 | 147.82 | +0.96 | +0.65% | 2.65M | 29/04 | ||
United Rentals | 712.69 | 713.59 | 690.21 | +21.89 | +3.17% | 604.53K | 29/04 | ||
UnitedHealth | 489.03 | 497.35 | 487.77 | -6.32 | -1.28% | 2.19M | 29/04 | ||
Universal Health Services | 169.12 | 169.47 | 166.80 | +3.06 | +1.84% | 650.81K | 29/04 | ||
Valero Energy | 167.51 | 168.85 | 164.72 | +1.71 | +1.03% | 2.08M | 29/04 | ||
Ventas | 44.67 | 44.76 | 44.21 | +0.67 | +1.52% | 1.92M | 29/04 | ||
Veralto | 94.91 | 95.56 | 94.02 | +0.79 | +0.84% | 1.66M | 29/04 | ||
VeriSign | 175.11 | 178.49 | 174.28 | -0.37 | -0.21% | 1.27M | 29/04 | ||
Verisk | 221.85 | 222.75 | 220.82 | +0.71 | +0.32% | 900.43K | 29/04 | ||
Verizon | 40.09 | 40.82 | 39.87 | +0.41 | +1.03% | 19.44M | 29/04 | ||
Vertex | 396.20 | 399.31 | 394.35 | -1.28 | -0.32% | 604.50K | 29/04 | ||
VF | 12.89 | 13.15 | 12.78 | +0.25 | +1.98% | 7.78M | 29/04 | ||
Viatris | 11.78 | 11.79 | 11.49 | +0.21 | +1.81% | 4.42M | 29/04 | ||
VICI Properties | 29.05 | 29.05 | 28.65 | +0.58 | +2.04% | 4.36M | 29/04 | ||
Visa A | 271.84 | 274.47 | 271.09 | -2.68 | -0.98% | 4.12M | 29/04 | ||
Vulcan Materials | 261.45 | 262.64 | 259.84 | +0.21 | +0.08% | 632.49K | 29/04 | ||
Walgreens Boots | 18.02 | 18.03 | 17.74 | +0.32 | +1.81% | 6.68M | 29/04 | ||
Walmart | 60.24 | 60.39 | 59.94 | +0.08 | +0.13% | 9.78M | 29/04 | ||
Walt Disney | 112.08 | 113.88 | 110.34 | -0.65 | -0.58% | 7.15M | 29/04 | ||
Warner Bros Discovery | 8.15 | 8.30 | 8.11 | +0.04 | +0.49% | 17.54M | 29/04 | ||
Waste Management | 212.15 | 212.63 | 210.43 | +2.05 | +0.98% | 1.99M | 29/04 | ||
Waters | 315.09 | 315.23 | 311.59 | +3.79 | +1.22% | 313.99K | 29/04 | ||
WEC Energy | 82.80 | 82.83 | 81.85 | +1.31 | +1.61% | 1.79M | 29/04 | ||
Wells Fargo&Co | 59.80 | 60.30 | 59.36 | -0.11 | -0.18% | 15.30M | 29/04 | ||
Welltower | 95.78 | 95.83 | 94.62 | +1.44 | +1.53% | 2.61M | 29/04 | ||
West Pharmaceutical Services | 354.63 | 362.05 | 353.63 | -5.80 | -1.61% | 494.23K | 29/04 | ||
Western Digital | 69.86 | 72.44 | 68.99 | -1.50 | -2.10% | 8.99M | 29/04 | ||
Westinghouse Air Brake | 163.23 | 164.10 | 161.77 | -1.13 | -0.69% | 1.60M | 29/04 | ||
WestRock Co | 48.54 | 48.54 | 48.06 | +1.29 | +2.73% | 1.68M | 29/04 | ||
Weyerhaeuser | 31.18 | 31.30 | 30.78 | +0.13 | +0.42% | 2.84M | 29/04 | ||
Williams | 39.21 | 39.56 | 39.01 | -0.05 | -0.13% | 5.02M | 29/04 | ||
Willis Towers Watson | 252.43 | 252.77 | 248.91 | +1.48 | +0.59% | 469.37K | 29/04 | ||
WR Berkley | 77.38 | 77.41 | 76.69 | +0.73 | +0.95% | 1.06M | 29/04 | ||
WW Grainger | 934.50 | 942.97 | 920.06 | +5.24 | +0.56% | 303.84K | 29/04 | ||
Wynn Resorts | 96.98 | 98.65 | 96.44 | +1.10 | +1.15% | 1.46M | 29/04 | ||
Xcel Energy | 54.48 | 54.84 | 54.19 | +0.52 | +0.96% | 3.88M | 29/04 | ||
Xylem | 132.59 | 133.34 | 131.67 | +0.19 | +0.14% | 1.28M | 29/04 | ||
Yum! Brands | 143.19 | 143.20 | 141.06 | +1.42 | +1.00% | 2.22M | 29/04 | ||
Zebra | 300.01 | 303.84 | 298.20 | +2.80 | +0.94% | 554.91K | 29/04 | ||
Zimmer Biomet | 121.71 | 121.76 | 119.40 | +2.36 | +1.98% | 1.19M | 29/04 | ||
Zoetis Inc | 159.70 | 165.04 | 158.42 | +1.28 | +0.81% | 4.85M | 29/04 |
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