Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 96.35 | 96.44 | 95.01 | +0.81 | +0.85% | 3.05M | 08/05 | ||
Abbott Labs | 104.94 | 106.25 | 104.28 | -1.23 | -1.16% | 5.77M | 08/05 | ||
AbbVie | 160.45 | 162.90 | 159.87 | -2.10 | -1.29% | 5.78M | 08/05 | ||
Accenture | 311.97 | 313.38 | 310.35 | +1.31 | +0.42% | 2.21M | 08/05 | ||
Adobe | 488.10 | 495.81 | 486.92 | -4.17 | -0.85% | 2.15M | 08/05 | ||
ADP | 242.94 | 245.05 | 241.19 | -2.18 | -0.89% | 1.13M | 08/05 | ||
Aflac | 84.84 | 85.25 | 84.38 | +0.16 | +0.19% | 1.65M | 08/05 | ||
Agilent Technologies | 142.85 | 143.00 | 140.04 | +1.58 | +1.12% | 1.35M | 08/05 | ||
AIG | 79.89 | 80.63 | 79.86 | -0.39 | -0.49% | 3.06M | 08/05 | ||
Air Products | 246.33 | 248.99 | 245.75 | -2.32 | -0.93% | 738.92K | 08/05 | ||
Airbnb | 157.90 | 158.62 | 155.84 | -1.91 | -1.20% | 6.92M | 08/05 | ||
Akamai | 102.12 | 102.16 | 100.90 | +0.45 | +0.44% | 1.69M | 08/05 | ||
Albemarle | 130.46 | 130.88 | 126.80 | -1.09 | -0.83% | 1.67M | 08/05 | ||
Alexandria RE | 118.10 | 118.96 | 117.58 | -1.61 | -1.34% | 513.25K | 08/05 | ||
Align | 273.65 | 281.79 | 263.99 | -12.87 | -4.49% | 1.22M | 08/05 | ||
Allegion PLC | 124.07 | 124.63 | 123.61 | -0.30 | -0.24% | 512.70K | 08/05 | ||
Alliant Energy | 51.21 | 51.39 | 50.74 | +0.08 | +0.16% | 1.51M | 08/05 | ||
Allstate | 170.30 | 171.16 | 168.94 | +2.11 | +1.25% | 1.20M | 08/05 | ||
Alphabet A | 169.38 | 170.15 | 168.74 | -1.87 | -1.09% | 18.41M | 08/05 | ||
Alphabet C | 171.16 | 171.91 | 170.52 | -1.82 | -1.05% | 13.66M | 08/05 | ||
Altria | 44.28 | 44.40 | 43.90 | +0.43 | +0.98% | 9.77M | 08/05 | ||
Amazon.com | 188.00 | 188.43 | 186.39 | -0.76 | -0.40% | 25.80M | 08/05 | ||
Amcor PLC | 10.21 | 10.24 | 10.06 | +0.10 | +0.94% | 6.52M | 08/05 | ||
AMD | 153.62 | 155.33 | 152.52 | -0.81 | -0.52% | 28.61M | 08/05 | ||
Ameren | 74.21 | 74.88 | 73.93 | -0.15 | -0.20% | 1.50M | 08/05 | ||
American Airlines | 14.42 | 14.52 | 14.18 | +0.17 | +1.19% | 22.80M | 08/05 | ||
American Electric Power | 90.58 | 90.76 | 89.33 | +0.71 | +0.79% | 2.05M | 08/05 | ||
American Express | 236.09 | 236.85 | 233.52 | +1.43 | +0.61% | 1.73M | 08/05 | ||
American Tower | 181.39 | 181.52 | 178.51 | +0.11 | +0.06% | 1.94M | 08/05 | ||
American Water Works | 132.87 | 133.00 | 131.20 | +1.05 | +0.80% | 1.42M | 08/05 | ||
Ameriprise Financial | 425.83 | 427.29 | 423.47 | +0.96 | +0.23% | 232.11K | 08/05 | ||
Ametek | 169.14 | 169.84 | 168.30 | -0.44 | -0.26% | 985.19K | 08/05 | ||
Amgen | 307.31 | 307.57 | 298.89 | +7.01 | +2.33% | 2.86M | 08/05 | ||
Amphenol | 126.59 | 127.04 | 123.63 | +1.87 | +1.50% | 2.94M | 08/05 | ||
Analog Devices | 204.86 | 205.00 | 201.81 | +1.29 | +0.63% | 2.46M | 08/05 | ||
ANSYS | 326.96 | 327.72 | 323.58 | +1.92 | +0.59% | 180.23K | 08/05 | ||
AO Smith | 85.58 | 85.71 | 85.03 | +0.36 | +0.42% | 498.14K | 08/05 | ||
Aon | 283.66 | 289.72 | 283.17 | -4.69 | -1.63% | 1.65M | 08/05 | ||
APA Corp | 30.51 | 30.74 | 29.87 | +0.25 | +0.83% | 5.90M | 08/05 | ||
Apple | 182.74 | 183.05 | 181.46 | +0.34 | +0.19% | 44.08M | 08/05 | ||
Applied Materials | 207.36 | 207.94 | 204.75 | +0.04 | +0.02% | 2.85M | 08/05 | ||
Aptiv | 83.20 | 83.44 | 81.60 | +0.20 | +0.24% | 1.64M | 08/05 | ||
Arch Capital | 98.93 | 99.70 | 98.21 | +0.72 | +0.73% | 1.32M | 08/05 | ||
Archer-Daniels-Midland | 62.01 | 62.48 | 61.08 | +0.42 | +0.68% | 3.91M | 08/05 | ||
Arista Networks | 291.67 | 297.00 | 276.33 | +17.68 | +6.45% | 7.61M | 08/05 | ||
Arthur J Gallagher | 245.01 | 247.01 | 244.22 | -0.01 | -0.00% | 683.90K | 08/05 | ||
Assurant | 176.49 | 183.18 | 171.13 | -2.09 | -1.17% | 667.52K | 08/05 | ||
AT&T | 17.11 | 17.20 | 17.00 | +0.03 | +0.15% | 18.85M | 08/05 | ||
Atmos Energy | 120.57 | 120.78 | 119.60 | +0.23 | +0.19% | 764.68K | 08/05 | ||
Autodesk | 213.95 | 214.68 | 213.00 | -0.67 | -0.31% | 1.13M | 08/05 | ||
AutoZone | 2,962.43 | 3,004.24 | 2,957.68 | -28.22 | -0.94% | 80.32K | 08/05 | ||
AvalonBay | 194.90 | 196.66 | 194.45 | -0.99 | -0.51% | 417.96K | 08/05 | ||
Avery Dennison | 225.10 | 225.55 | 223.35 | +1.20 | +0.54% | 290.73K | 08/05 | ||
Axon Enterprise | 311.86 | 316.32 | 309.53 | -0.87 | -0.28% | 473.65K | 08/05 | ||
Baker Hughes | 31.90 | 32.48 | 31.85 | -0.24 | -0.75% | 6.37M | 08/05 | ||
Ball | 69.89 | 70.11 | 68.74 | +0.68 | +0.98% | 2.03M | 08/05 | ||
Bank of America | 37.70 | 37.82 | 37.51 | -0.14 | -0.37% | 30.94M | 08/05 | ||
Bank of NY Mellon | 57.50 | 57.75 | 57.12 | +0.10 | +0.17% | 2.87M | 08/05 | ||
Bath & Body Works | 47.63 | 47.79 | 46.67 | +0.41 | +0.87% | 1.79M | 08/05 | ||
Baxter | 35.75 | 36.21 | 35.71 | -0.37 | -1.02% | 4.79M | 08/05 | ||
Becton Dickinson | 233.41 | 237.60 | 233.19 | -3.74 | -1.58% | 1.42M | 08/05 | ||
Berkshire Hathaway B | 406.41 | 407.23 | 403.77 | +0.27 | +0.07% | 1.86M | 08/05 | ||
Best Buy | 73.22 | 73.85 | 71.81 | +0.16 | +0.22% | 1.67M | 08/05 | ||
Bio-Rad Labs | 268.19 | 279.15 | 267.68 | -11.72 | -4.19% | 266.79K | 08/05 | ||
Bio-Techne | 77.05 | 77.61 | 76.71 | -0.41 | -0.53% | 838.28K | 08/05 | ||
Biogen | 219.72 | 221.53 | 217.00 | +0.80 | +0.37% | 758.52K | 08/05 | ||
BlackRock | 778.25 | 779.25 | 773.88 | -2.67 | -0.34% | 589.02K | 08/05 | ||
Blackstone | 119.79 | 120.49 | 118.69 | -1.71 | -1.41% | 2.86M | 08/05 | ||
Boeing | 180.34 | 181.66 | 176.02 | +3.63 | +2.05% | 4.82M | 08/05 | ||
Booking | 3,660.00 | 3,663.60 | 3,573.00 | +54.59 | +1.51% | 273.00K | 08/05 | ||
BorgWarner | 37.52 | 37.59 | 36.12 | +0.72 | +1.96% | 2.55M | 08/05 | ||
Boston Properties | 60.12 | 60.86 | 59.85 | -0.74 | -1.22% | 606.58K | 08/05 | ||
Boston Scientific | 72.72 | 73.66 | 72.61 | -0.71 | -0.97% | 4.92M | 08/05 | ||
Bristol-Myers Squibb | 43.66 | 44.21 | 43.56 | -0.38 | -0.85% | 11.72M | 08/05 | ||
Broadcom | 1,325.37 | 1,337.61 | 1,288.49 | +22.26 | +1.71% | 1.38M | 08/05 | ||
Broadridge | 190.46 | 198.73 | 188.30 | -10.90 | -5.41% | 873.85K | 08/05 | ||
Brown Forman | 47.58 | 47.60 | 46.88 | +0.07 | +0.15% | 1.48M | 08/05 | ||
Brown&Brown | 84.83 | 85.82 | 84.76 | -0.41 | -0.48% | 915.67K | 08/05 | ||
Builders FirstSource | 163.46 | 164.73 | 159.01 | +0.84 | +0.52% | 4.27M | 08/05 | ||
Bunge | 105.36 | 105.92 | 103.86 | +1.01 | +0.97% | 1.06M | 08/05 | ||
Cadence Design | 282.57 | 284.61 | 281.36 | -1.47 | -0.52% | 1.24M | 08/05 | ||
Caesars | 36.22 | 36.48 | 35.69 | -0.13 | -0.36% | 2.98M | 08/05 | ||
Camden Property | 104.17 | 106.06 | 103.66 | -1.82 | -1.72% | 821.92K | 08/05 | ||
Campbell Soup | 45.02 | 45.36 | 44.95 | -0.14 | -0.32% | 1.13M | 08/05 | ||
Capital One Financial | 142.87 | 143.19 | 141.52 | +0.31 | +0.22% | 1.18M | 08/05 | ||
Cardinal Health | 97.45 | 100.09 | 97.31 | -2.27 | -2.28% | 2.21M | 08/05 | ||
CarMax | 70.35 | 70.58 | 68.19 | +1.12 | +1.62% | 1.62M | 08/05 | ||
Carnival Corp | 14.32 | 14.33 | 13.99 | +0.20 | +1.42% | 23.34M | 08/05 | ||
Carrier Global | 64.32 | 64.51 | 63.95 | +0.06 | +0.09% | 1.73M | 08/05 | ||
Catalent Inc | 56.20 | 56.54 | 56.16 | -0.33 | -0.58% | 1.24M | 08/05 | ||
Caterpillar | 344.49 | 346.27 | 338.74 | -0.51 | -0.15% | 2.10M | 08/05 | ||
Cboe Global | 185.50 | 186.17 | 183.29 | +1.25 | +0.68% | 719.85K | 08/05 | ||
CBRE A | 86.51 | 86.66 | 85.43 | 0.00 | 0.00% | 1.17M | 08/05 | ||
CDW Corp | 220.32 | 221.75 | 219.92 | -0.36 | -0.16% | 737.89K | 08/05 | ||
Celanese | 163.27 | 163.76 | 161.19 | +0.54 | +0.33% | 739.48K | 08/05 | ||
Cencora Inc | 224.04 | 228.24 | 223.62 | -2.70 | -1.19% | 1.98M | 08/05 | ||
Centene | 75.85 | 76.43 | 75.77 | -0.05 | -0.07% | 2.65M | 08/05 | ||
CenterPoint Energy | 29.46 | 29.70 | 29.43 | -0.14 | -0.47% | 4.71M | 08/05 | ||
CF Industries | 73.24 | 74.62 | 73.04 | -1.75 | -2.33% | 2.89M | 08/05 | ||
CH Robinson | 80.97 | 81.04 | 79.05 | +1.44 | +1.81% | 1.18M | 08/05 | ||
Charles River Laboratories | 235.34 | 236.82 | 233.14 | -0.96 | -0.41% | 594.91K | 08/05 | ||
Charles Schwab | 76.39 | 76.61 | 75.33 | +0.86 | +1.13% | 4.88M | 08/05 | ||
Charter Communications | 272.78 | 284.69 | 265.76 | +4.78 | +1.78% | 3.24M | 08/05 | ||
Chevron | 162.54 | 163.08 | 161.54 | -0.13 | -0.08% | 5.29M | 08/05 | ||
Chipotle Mexican Grill | 3,181.04 | 3,215.84 | 3,181.04 | -12.64 | -0.40% | 186.82K | 08/05 | ||
Chubb | 251.61 | 253.61 | 251.32 | -0.34 | -0.13% | 1.34M | 08/05 | ||
Church&Dwight | 106.78 | 107.72 | 106.33 | -0.15 | -0.14% | 1.04M | 08/05 | ||
Cigna | 347.31 | 348.79 | 345.45 | +0.61 | +0.18% | 1.28M | 08/05 | ||
Cincinnati Financial | 117.44 | 117.83 | 117.10 | +0.24 | +0.20% | 399.27K | 08/05 | ||
Cintas | 690.54 | 694.41 | 688.90 | -2.24 | -0.32% | 299.00K | 08/05 | ||
Cisco | 48.00 | 48.14 | 47.25 | +0.72 | +1.52% | 15.02M | 08/05 | ||
Citigroup | 62.75 | 62.95 | 61.51 | +0.75 | +1.21% | 9.20M | 08/05 | ||
Citizens Financial Group Inc | 35.95 | 36.04 | 35.31 | +0.38 | +1.07% | 3.15M | 08/05 | ||
Clorox | 140.45 | 142.41 | 140.17 | -0.72 | -0.51% | 978.03K | 08/05 | ||
CME Group | 211.84 | 211.87 | 206.74 | +3.50 | +1.68% | 1.70M | 08/05 | ||
CMS Energy | 62.73 | 62.84 | 61.84 | +0.51 | +0.83% | 1.43M | 08/05 | ||
Coca-Cola | 62.86 | 62.97 | 62.48 | +0.24 | +0.38% | 10.05M | 08/05 | ||
Cognizant A | 67.72 | 67.89 | 67.36 | +0.06 | +0.09% | 4.58M | 08/05 | ||
Colgate-Palmolive | 93.48 | 94.39 | 93.44 | -0.60 | -0.64% | 7.16M | 08/05 | ||
Comcast | 39.05 | 39.80 | 38.36 | +0.56 | +1.45% | 21.62M | 08/05 | ||
Comerica | 53.88 | 53.89 | 52.28 | +0.67 | +1.26% | 1.17M | 08/05 | ||
Conagra Brands | 30.82 | 30.93 | 30.68 | +0.10 | +0.34% | 4.18M | 08/05 | ||
ConocoPhillips | 123.06 | 123.97 | 122.71 | -0.49 | -0.39% | 3.91M | 08/05 | ||
Consolidated Edison | 97.55 | 98.12 | 96.64 | +0.05 | +0.05% | 2.13M | 08/05 | ||
Constellation Brands A | 258.36 | 259.64 | 257.74 | -0.13 | -0.05% | 286.96K | 08/05 | ||
Constellation Energy | 208.00 | 208.27 | 198.11 | +7.44 | +3.71% | 3.99M | 08/05 | ||
Cooper | 91.99 | 92.88 | 91.88 | -1.43 | -1.53% | 644.48K | 08/05 | ||
Copart | 55.16 | 55.83 | 55.12 | -0.77 | -1.38% | 2.74M | 08/05 | ||
Corning | 33.92 | 33.95 | 33.30 | +0.51 | +1.51% | 3.74M | 08/05 | ||
Corpay | 304.50 | 306.54 | 302.28 | -0.22 | -0.07% | 688.06K | 08/05 | ||
Corteva | 56.82 | 57.64 | 56.81 | -0.70 | -1.22% | 4.22M | 08/05 | ||
CoStar | 90.32 | 92.18 | 90.06 | -2.14 | -2.31% | 1.09M | 08/05 | ||
Costco | 763.41 | 773.39 | 762.71 | -7.90 | -1.02% | 1.51M | 08/05 | ||
Coterra Energy | 28.06 | 28.46 | 27.87 | -0.02 | -0.07% | 5.80M | 08/05 | ||
Crown Castle | 97.31 | 97.46 | 95.19 | +1.16 | +1.21% | 2.55M | 08/05 | ||
CSX | 34.22 | 34.25 | 33.84 | +0.26 | +0.77% | 8.09M | 08/05 | ||
Cummins | 288.97 | 289.21 | 284.57 | +2.06 | +0.72% | 523.48K | 08/05 | ||
CVS Health Corp | 54.93 | 56.05 | 54.69 | -0.81 | -1.45% | 13.20M | 08/05 | ||
Danaher | 249.58 | 249.82 | 248.15 | +0.82 | +0.33% | 1.33M | 08/05 | ||
Darden Restaurants | 148.01 | 148.05 | 145.77 | +0.98 | +0.67% | 1.21M | 08/05 | ||
DaVita | 135.84 | 137.95 | 135.67 | -1.85 | -1.34% | 561.14K | 08/05 | ||
Dayforce | 58.96 | 59.30 | 58.48 | -0.22 | -0.37% | 1.45M | 08/05 | ||
Deckers Outdoor | 853.48 | 861.70 | 851.81 | -8.90 | -1.03% | 279.65K | 08/05 | ||
Deere&Company | 405.32 | 406.96 | 401.46 | -0.25 | -0.06% | 610.89K | 08/05 | ||
Delta Air Lines | 52.29 | 52.75 | 51.96 | +0.09 | +0.17% | 4.82M | 08/05 | ||
Dentsply | 27.81 | 28.20 | 27.68 | -0.44 | -1.56% | 4.02M | 08/05 | ||
Devon Energy | 50.55 | 51.07 | 50.31 | -0.43 | -0.83% | 5.06M | 08/05 | ||
DexCom | 127.42 | 130.23 | 127.04 | -2.68 | -2.06% | 1.34M | 08/05 | ||
Diamondback | 203.22 | 204.77 | 201.76 | -0.46 | -0.23% | 1.39M | 08/05 | ||
Digital | 140.18 | 142.00 | 140.18 | -4.45 | -3.08% | 6.47M | 08/05 | ||
Discover | 123.60 | 124.04 | 123.08 | -0.01 | -0.01% | 502.99K | 08/05 | ||
Dollar General | 137.53 | 139.97 | 137.09 | -2.38 | -1.70% | 1.66M | 08/05 | ||
Dollar Tree | 119.57 | 120.75 | 119.40 | -2.10 | -1.73% | 2.31M | 08/05 | ||
Dominion Energy | 52.13 | 52.22 | 51.53 | +0.01 | +0.02% | 3.10M | 08/05 | ||
Domino’s Pizza Inc | 516.47 | 522.09 | 515.53 | -0.76 | -0.15% | 396.33K | 08/05 | ||
Dover | 183.75 | 184.21 | 181.11 | +1.92 | +1.06% | 896.41K | 08/05 | ||
Dow | 58.63 | 59.30 | 57.95 | +0.27 | +0.46% | 4.73M | 08/05 | ||
DR Horton | 147.75 | 151.01 | 147.71 | -3.65 | -2.41% | 2.32M | 08/05 | ||
DTE Energy | 114.72 | 114.76 | 112.35 | +1.38 | +1.22% | 887.82K | 08/05 | ||
Duke Energy | 102.39 | 102.64 | 101.67 | +0.13 | +0.13% | 2.70M | 08/05 | ||
DuPont De Nemours | 78.23 | 79.31 | 78.05 | -1.06 | -1.34% | 1.92M | 08/05 | ||
Eastman Chemical | 100.75 | 101.26 | 99.77 | +0.12 | +0.12% | 699.71K | 08/05 | ||
Eaton | 330.29 | 333.13 | 326.82 | +2.86 | +0.87% | 1.34M | 08/05 | ||
eBay | 49.69 | 49.94 | 49.60 | -0.38 | -0.76% | 3.85M | 08/05 | ||
Ecolab | 233.34 | 234.65 | 232.18 | +0.42 | +0.18% | 1.38M | 08/05 | ||
Edison | 73.85 | 73.97 | 73.35 | -0.04 | -0.05% | 1.50M | 08/05 | ||
Edwards Lifesciences | 85.08 | 86.32 | 84.82 | -0.76 | -0.89% | 1.31M | 08/05 | ||
Electronic Arts | 125.24 | 131.51 | 125.07 | -5.00 | -3.84% | 4.23M | 08/05 | ||
Elevance Health | 533.30 | 538.86 | 532.19 | -2.87 | -0.54% | 601.91K | 08/05 | ||
Eli Lilly | 774.76 | 781.35 | 772.20 | -3.01 | -0.39% | 1.86M | 08/05 | ||
Emerson | 112.67 | 113.00 | 104.03 | +5.27 | +4.91% | 5.89M | 08/05 | ||
Enphase | 112.36 | 115.45 | 111.51 | -2.57 | -2.23% | 2.82M | 08/05 | ||
Entergy | 110.86 | 110.90 | 109.71 | +0.28 | +0.25% | 1.36M | 08/05 | ||
EOG Resources | 129.82 | 131.16 | 128.93 | -0.43 | -0.33% | 2.71M | 08/05 | ||
EPAM Systems | 249.20 | 250.72 | 246.36 | -0.34 | -0.14% | 816.51K | 08/05 | ||
EQT | 39.92 | 40.41 | 39.78 | -0.59 | -1.46% | 3.82M | 08/05 | ||
Equifax | 234.28 | 237.10 | 233.82 | -2.46 | -1.04% | 505.95K | 08/05 | ||
Equinix | 692.71 | 703.18 | 684.14 | -19.16 | -2.69% | 864.95K | 08/05 | ||
Equity Residential | 66.09 | 66.99 | 66.08 | -0.61 | -0.91% | 1.23M | 08/05 | ||
Essex Property | 254.60 | 257.72 | 253.74 | -3.07 | -1.19% | 158.23K | 08/05 | ||
Estee Lauder | 129.59 | 129.64 | 126.61 | +0.10 | +0.08% | 2.70M | 08/05 | ||
Etsy Inc | 62.57 | 62.74 | 60.57 | -0.20 | -0.32% | 3.59M | 08/05 | ||
Everest | 381.18 | 383.57 | 377.36 | +2.54 | +0.67% | 185.03K | 08/05 | ||
Evergy | 54.57 | 54.70 | 54.16 | +0.12 | +0.22% | 1.54M | 08/05 | ||
Eversource Energy | 61.04 | 61.33 | 60.53 | -0.13 | -0.21% | 1.49M | 08/05 | ||
Exelon | 37.82 | 38.01 | 37.57 | -0.09 | -0.24% | 7.34M | 08/05 | ||
Expedia | 111.54 | 113.00 | 110.72 | -1.37 | -1.21% | 3.57M | 08/05 | ||
Expeditors Washington | 116.84 | 117.97 | 114.74 | +1.94 | +1.69% | 1.41M | 08/05 | ||
Extra Space Storage | 140.95 | 142.52 | 140.60 | -2.35 | -1.64% | 630.29K | 08/05 | ||
Exxon Mobil | 116.16 | 116.95 | 115.41 | -0.01 | -0.01% | 13.33M | 08/05 | ||
F5 Networks | 171.76 | 172.29 | 167.69 | +3.44 | +2.04% | 540.98K | 08/05 | ||
FactSet Research | 434.01 | 436.92 | 431.12 | -1.45 | -0.33% | 130.65K | 08/05 | ||
Fair Isaac | 1,249.59 | 1,262.97 | 1,238.69 | +8.97 | +0.72% | 126.62K | 08/05 | ||
Fastenal | 66.78 | 66.82 | 65.92 | +0.37 | +0.56% | 3.79M | 08/05 | ||
Federal Realty | 102.13 | 103.29 | 101.74 | -0.96 | -0.93% | 327.81K | 08/05 | ||
FedEx | 257.93 | 258.99 | 255.81 | -1.54 | -0.59% | 1.42M | 08/05 | ||
Fidelity National Info | 74.05 | 75.06 | 72.68 | -0.26 | -0.35% | 5.35M | 08/05 | ||
Fifth Third | 38.48 | 38.51 | 37.57 | +0.45 | +1.18% | 3.04M | 08/05 | ||
First Solar | 190.72 | 193.84 | 190.35 | -3.95 | -2.03% | 1.57M | 08/05 | ||
FirstEnergy | 39.47 | 39.61 | 39.21 | +0.12 | +0.30% | 2.24M | 08/05 | ||
Fiserv | 153.32 | 153.61 | 152.04 | +0.28 | +0.18% | 2.09M | 08/05 | ||
FMC | 64.83 | 67.25 | 64.73 | -1.92 | -2.88% | 2.40M | 08/05 | ||
Ford Motor | 12.16 | 12.25 | 12.03 | -0.01 | -0.08% | 32.77M | 08/05 | ||
Fortinet | 59.63 | 59.80 | 57.84 | +0.20 | +0.34% | 10.88M | 08/05 | ||
Fortive | 76.50 | 76.96 | 76.30 | -0.54 | -0.70% | 1.05M | 08/05 | ||
Fox Corp A | 33.16 | 33.23 | 31.71 | +0.84 | +2.60% | 4.18M | 08/05 | ||
Fox Corp B | 30.59 | 30.59 | 29.27 | +0.74 | +2.48% | 1.44M | 08/05 | ||
Franklin Resources | 23.48 | 23.49 | 23.03 | +0.18 | +0.77% | 5.00M | 08/05 | ||
Freeport-McMoran | 49.94 | 50.71 | 49.42 | -1.45 | -2.82% | 11.80M | 08/05 | ||
Garmin | 169.98 | 170.16 | 169.28 | +0.02 | +0.01% | 505.46K | 08/05 | ||
Gartner | 434.27 | 440.00 | 433.49 | -2.86 | -0.65% | 367.52K | 08/05 | ||
GE HealthCare | 81.11 | 81.58 | 80.25 | -0.32 | -0.39% | 2.72M | 08/05 | ||
Gen Digital | 20.02 | 20.05 | 19.66 | +0.06 | +0.30% | 3.54M | 08/05 | ||
Generac | 137.16 | 138.18 | 134.09 | +0.74 | +0.54% | 742.26K | 08/05 | ||
General Dynamics | 292.77 | 294.07 | 291.83 | -0.60 | -0.20% | 816.61K | 08/05 | ||
General Electric | 168.84 | 170.19 | 168.10 | +0.06 | +0.04% | 4.22M | 08/05 | ||
General Mills | 69.53 | 70.25 | 69.49 | -0.38 | -0.54% | 2.45M | 08/05 | ||
General Motors | 45.05 | 45.40 | 44.58 | -0.22 | -0.50% | 7.44M | 08/05 | ||
Genuine Parts | 154.33 | 154.97 | 153.52 | -0.59 | -0.38% | 799.75K | 08/05 | ||
Gilead | 64.92 | 65.58 | 64.76 | -0.54 | -0.82% | 5.09M | 08/05 | ||
Global Payments | 111.06 | 111.35 | 109.43 | +0.21 | +0.19% | 2.79M | 08/05 | ||
Globe Life | 89.51 | 89.88 | 83.39 | +4.35 | +5.11% | 2.81M | 08/05 | ||
Goldman Sachs | 447.05 | 448.00 | 442.05 | +3.25 | +0.73% | 1.97M | 08/05 | ||
Halliburton | 37.04 | 37.42 | 36.77 | -0.16 | -0.43% | 4.04M | 08/05 | ||
Hartford | 99.70 | 100.25 | 99.40 | +0.36 | +0.36% | 1.07M | 08/05 | ||
Hasbro | 61.32 | 61.72 | 60.52 | +0.16 | +0.26% | 927.39K | 08/05 | ||
HCA | 309.33 | 313.95 | 307.28 | -5.12 | -1.63% | 862.14K | 08/05 | ||
Healthpeak Properties | 19.16 | 19.23 | 19.07 | -0.04 | -0.23% | 2.04M | 08/05 | ||
Henry Schein | 72.76 | 73.71 | 70.90 | +1.56 | +2.19% | 1.88M | 08/05 | ||
Hershey Co | 200.03 | 201.39 | 197.06 | +1.87 | +0.94% | 2.01M | 08/05 | ||
Hess | 157.70 | 158.34 | 156.56 | -0.79 | -0.50% | 2.36M | 08/05 | ||
Hewlett Packard | 17.18 | 17.19 | 16.71 | +0.32 | +1.90% | 8.12M | 08/05 | ||
Hilton Worldwide | 200.39 | 200.64 | 198.49 | +0.68 | +0.34% | 971.58K | 08/05 | ||
Hologic | 75.86 | 76.20 | 75.66 | -0.24 | -0.32% | 973.73K | 08/05 | ||
Home Depot | 338.70 | 340.38 | 337.63 | -1.99 | -0.58% | 2.64M | 08/05 | ||
Honeywell | 198.05 | 198.36 | 195.92 | +1.20 | +0.61% | 1.76M | 08/05 | ||
Hormel Foods | 35.13 | 35.38 | 35.02 | -0.18 | -0.51% | 1.18M | 08/05 | ||
Host Hotels Resorts | 18.23 | 18.71 | 18.20 | -0.49 | -2.62% | 7.32M | 08/05 | ||
Howmet | 81.42 | 81.47 | 80.13 | +1.59 | +1.99% | 3.54M | 08/05 | ||
HP Inc | 29.43 | 29.58 | 28.38 | +1.02 | +3.59% | 8.03M | 08/05 | ||
Hubbell | 396.20 | 399.51 | 394.85 | +3.14 | +0.80% | 352.58K | 08/05 | ||
Humana | 324.20 | 327.14 | 322.31 | -0.43 | -0.13% | 1.13M | 08/05 | ||
Huntington Bancshares | 14.05 | 14.08 | 13.75 | +0.20 | +1.44% | 15.17M | 08/05 | ||
Huntington Ingalls Industries | 246.95 | 249.45 | 246.60 | -1.62 | -0.65% | 200.52K | 08/05 | ||
IBM | 169.84 | 170.26 | 167.90 | +1.46 | +0.87% | 3.40M | 08/05 | ||
ICE | 133.40 | 133.71 | 132.25 | -0.32 | -0.24% | 1.36M | 08/05 | ||
IDEX | 222.07 | 222.85 | 221.10 | +0.32 | +0.14% | 338.15K | 08/05 | ||
IDEXX Labs | 487.07 | 487.37 | 476.17 | +3.39 | +0.70% | 604.16K | 08/05 | ||
IFF | 97.28 | 97.35 | 94.41 | +2.95 | +3.13% | 3.12M | 08/05 | ||
Illinois Tool Works | 247.35 | 247.83 | 245.93 | +0.21 | +0.09% | 594.52K | 08/05 | ||
Illumina | 110.62 | 112.17 | 108.54 | -2.20 | -1.95% | 2.85M | 08/05 | ||
Incyte | 53.51 | 54.49 | 53.23 | -0.86 | -1.58% | 2.21M | 08/05 | ||
Ingersoll Rand | 90.76 | 90.79 | 88.96 | +0.91 | +1.01% | 3.56M | 08/05 | ||
Insulet | 175.57 | 182.99 | 175.17 | -8.71 | -4.73% | 1.07M | 08/05 | ||
Intel | 30.00 | 30.15 | 29.73 | -0.68 | -2.22% | 61.39M | 08/05 | ||
International Paper | 39.30 | 39.38 | 38.22 | +0.46 | +1.17% | 6.70M | 08/05 | ||
Intuit | 632.43 | 641.43 | 629.53 | -8.72 | -1.36% | 888.96K | 08/05 | ||
Intuitive Surgical | 380.37 | 386.01 | 380.13 | -8.28 | -2.13% | 1.02M | 08/05 | ||
Invesco | 15.00 | 15.02 | 14.67 | +0.12 | +0.81% | 2.42M | 08/05 | ||
Invitation Homes | 34.70 | 35.03 | 34.69 | -0.28 | -0.80% | 1.55M | 08/05 | ||
IPG | 30.96 | 31.02 | 30.68 | 0.00 | 0.00% | 4.09M | 08/05 | ||
IQVIA Holdings | 227.88 | 229.83 | 226.89 | -1.26 | -0.55% | 577.50K | 08/05 | ||
Iron Mountain | 78.08 | 78.25 | 76.41 | +0.48 | +0.62% | 707.95K | 08/05 | ||
J&J | 148.95 | 149.72 | 148.72 | +0.23 | +0.15% | 6.95M | 08/05 | ||
Jabil Circuit | 117.55 | 118.43 | 116.75 | +0.12 | +0.10% | 744.38K | 08/05 | ||
Jack Henry&Associates | 165.59 | 172.47 | 165.15 | -0.06 | -0.04% | 808.42K | 08/05 | ||
Jacobs Engineering | 138.51 | 140.76 | 137.36 | -3.12 | -2.21% | 1.01M | 08/05 | ||
JB Hunt | 167.75 | 169.36 | 167.30 | -0.36 | -0.21% | 429.70K | 08/05 | ||
JM Smucker | 112.99 | 113.76 | 112.55 | +0.05 | +0.04% | 733.74K | 08/05 | ||
Johnson Controls | 65.24 | 65.44 | 64.19 | +0.78 | +1.21% | 4.51M | 08/05 | ||
JPMorgan | 195.63 | 196.65 | 191.00 | +3.88 | +2.02% | 8.88M | 08/05 | ||
Juniper | 34.58 | 34.67 | 34.47 | +0.08 | +0.23% | 1.43M | 08/05 | ||
Kellanova | 62.34 | 62.46 | 61.48 | +0.70 | +1.14% | 3.03M | 08/05 | ||
Kenvue | 20.45 | 20.68 | 19.99 | +0.37 | +1.82% | 23.52M | 08/05 | ||
Keurig Dr Pepper | 33.70 | 33.93 | 33.64 | -0.11 | -0.33% | 4.68M | 08/05 | ||
KeyCorp | 15.02 | 15.03 | 14.71 | +0.09 | +0.57% | 9.23M | 08/05 | ||
Keysight Technologies | 150.80 | 151.25 | 147.34 | +0.70 | +0.47% | 1.31M | 08/05 | ||
Kimberly-Clark | 135.93 | 136.69 | 135.70 | -0.05 | -0.04% | 1.58M | 08/05 | ||
Kimco Realty | 18.91 | 18.97 | 18.81 | -0.08 | -0.42% | 3.62M | 08/05 | ||
Kinder Morgan | 18.81 | 18.89 | 18.65 | +0.04 | +0.21% | 11.52M | 08/05 | ||
KLA Corp | 717.15 | 717.60 | 706.03 | +2.77 | +0.39% | 630.99K | 08/05 | ||
Kraft Heinz | 35.89 | 36.06 | 35.81 | +0.08 | +0.22% | 7.76M | 08/05 | ||
Kroger | 55.39 | 55.56 | 54.85 | +0.08 | +0.14% | 2.85M | 08/05 | ||
L3Harris Technologies | 215.88 | 216.37 | 215.30 | -0.03 | -0.01% | 781.76K | 08/05 | ||
Laboratory America | 201.62 | 202.23 | 200.68 | +0.12 | +0.06% | 489.11K | 08/05 | ||
Lam Research | 913.28 | 914.00 | 899.00 | -1.63 | -0.18% | 553.61K | 08/05 | ||
Lamb Weston Holdings | 83.16 | 85.25 | 82.42 | -1.94 | -2.28% | 1.43M | 08/05 | ||
Las Vegas Sands | 46.77 | 46.83 | 46.40 | +0.05 | +0.11% | 3.33M | 08/05 | ||
Leidos | 145.46 | 145.50 | 143.45 | +2.61 | +1.83% | 1.15M | 08/05 | ||
Lennar | 158.42 | 160.61 | 158.19 | -2.68 | -1.66% | 1.34M | 08/05 | ||
Linde PLC | 427.71 | 430.87 | 426.94 | -2.29 | -0.53% | 1.32M | 08/05 | ||
Live Nation Entertainment | 95.80 | 96.84 | 95.26 | -0.54 | -0.56% | 1.29M | 08/05 | ||
LKQ | 43.95 | 44.20 | 43.88 | -0.49 | -1.10% | 1.23M | 08/05 | ||
Lockheed Martin | 466.27 | 467.55 | 463.78 | -0.41 | -0.09% | 586.75K | 08/05 | ||
Loews | 77.32 | 78.14 | 77.23 | -0.49 | -0.63% | 658.56K | 08/05 | ||
Lowe’s | 232.05 | 233.01 | 229.00 | +0.59 | +0.25% | 1.59M | 08/05 | ||
Lululemon Athletica | 345.61 | 349.02 | 345.07 | -4.24 | -1.21% | 1.35M | 08/05 | ||
LyondellBasell Industries | 102.18 | 107.02 | 100.49 | +0.73 | +0.72% | 3.11M | 08/05 | ||
M&T Bank | 151.28 | 151.33 | 147.01 | +2.97 | +2.00% | 1.04M | 08/05 | ||
Marathon Oil | 26.98 | 27.16 | 26.79 | -0.07 | -0.28% | 6.32M | 08/05 | ||
Marathon Petroleum | 180.93 | 182.74 | 179.42 | +0.01 | +0.01% | 1.77M | 08/05 | ||
MarketAxesss | 202.21 | 202.80 | 198.18 | +1.32 | +0.66% | 400.40K | 08/05 | ||
Marriott Int | 235.35 | 236.28 | 234.50 | -0.64 | -0.27% | 1.19M | 08/05 | ||
Marsh McLennan | 203.58 | 204.76 | 203.25 | -0.13 | -0.06% | 744.71K | 08/05 | ||
Martin Marietta Materials | 596.64 | 599.96 | 594.47 | -2.17 | -0.36% | 268.08K | 08/05 | ||
Masco | 70.66 | 70.73 | 70.10 | -0.02 | -0.03% | 1.01M | 08/05 | ||
Mastercard | 454.98 | 455.10 | 449.92 | +1.92 | +0.42% | 2.08M | 08/05 | ||
Match Group | 29.82 | 30.20 | 27.66 | -1.69 | -5.36% | 20.55M | 08/05 | ||
McCormick&Co | 75.55 | 76.81 | 75.51 | -0.63 | -0.83% | 1.31M | 08/05 | ||
McDonald’s | 268.54 | 268.92 | 266.07 | +1.04 | +0.39% | 3.20M | 08/05 | ||
McKesson | 543.22 | 565.52 | 538.61 | -2.53 | -0.46% | 1.34M | 08/05 | ||
Medtronic | 81.56 | 82.00 | 81.38 | -0.34 | -0.42% | 4.07M | 08/05 | ||
Merck&Co | 129.48 | 131.51 | 129.34 | -0.90 | -0.69% | 6.48M | 08/05 | ||
Meta Platforms | 472.60 | 475.58 | 463.00 | +4.36 | +0.93% | 11.65M | 08/05 | ||
MetLife | 71.66 | 71.97 | 71.13 | +0.40 | +0.56% | 2.17M | 08/05 | ||
Mettler-Toledo | 1,253.06 | 1,264.42 | 1,246.69 | +5.32 | +0.43% | 111.20K | 08/05 | ||
MGM | 40.03 | 40.65 | 39.97 | -0.61 | -1.50% | 4.39M | 08/05 | ||
Microchip | 91.99 | 92.20 | 89.82 | -0.07 | -0.08% | 4.84M | 08/05 | ||
Micron | 119.32 | 120.47 | 118.22 | +0.11 | +0.09% | 10.85M | 08/05 | ||
Microsoft | 410.54 | 412.23 | 406.71 | +1.20 | +0.29% | 11.02M | 08/05 | ||
Mid-America Apartment | 132.97 | 135.75 | 132.90 | -3.22 | -2.36% | 661.24K | 08/05 | ||
Moderna | 121.89 | 122.83 | 119.50 | +0.82 | +0.68% | 2.50M | 08/05 | ||
Mohawk Industries | 118.22 | 118.30 | 117.23 | +0.11 | +0.09% | 496.65K | 08/05 | ||
Molina Healthcare | 344.48 | 352.14 | 344.20 | -5.34 | -1.53% | 341.55K | 08/05 | ||
Molson Coors Brewing B | 58.21 | 58.97 | 57.96 | -0.06 | -0.10% | 1.78M | 08/05 | ||
Mondelez | 70.43 | 71.06 | 70.14 | -0.46 | -0.65% | 6.51M | 08/05 | ||
Monolithic | 713.37 | 715.13 | 690.00 | +11.15 | +1.59% | 336.99K | 08/05 | ||
Monster Beverage | 54.30 | 55.30 | 54.16 | -0.37 | -0.68% | 6.70M | 08/05 | ||
Moody’s | 395.95 | 396.71 | 393.73 | +1.98 | +0.50% | 537.51K | 08/05 | ||
Morgan Stanley | 95.64 | 96.05 | 95.10 | -0.15 | -0.16% | 4.28M | 08/05 | ||
Mosaic | 29.57 | 29.81 | 29.33 | -0.31 | -1.04% | 3.03M | 08/05 | ||
Motorola | 359.02 | 361.68 | 358.24 | +0.85 | +0.24% | 466.53K | 08/05 | ||
MSCI | 470.72 | 474.87 | 468.43 | -0.68 | -0.14% | 802.41K | 08/05 | ||
Nasdaq Inc | 59.91 | 60.45 | 59.36 | -0.99 | -1.63% | 2.58M | 08/05 | ||
NetApp | 109.48 | 109.51 | 106.84 | +2.12 | +1.97% | 1.70M | 08/05 | ||
Netflix | 609.47 | 618.22 | 601.63 | +3.47 | +0.57% | 3.09M | 08/05 | ||
Newmont Goldcorp | 41.53 | 41.83 | 41.07 | +0.09 | +0.22% | 6.80M | 08/05 | ||
News Corp | 24.93 | 25.12 | 24.79 | -0.32 | -1.27% | 1.07M | 08/05 | ||
News Corp A | 24.14 | 24.31 | 23.98 | -0.28 | -1.15% | 5.40M | 08/05 | ||
NextEra Energy | 72.84 | 72.89 | 71.48 | +0.89 | +1.24% | 9.64M | 08/05 | ||
Nike | 93.59 | 93.64 | 92.73 | -0.19 | -0.20% | 3.91M | 08/05 | ||
NiSource | 28.70 | 29.02 | 28.48 | -0.35 | -1.20% | 5.86M | 08/05 | ||
Nordson | 271.00 | 271.63 | 267.91 | -1.06 | -0.39% | 297.99K | 08/05 | ||
Norfolk Southern | 232.07 | 233.42 | 230.38 | -0.25 | -0.11% | 1.13M | 08/05 | ||
Northern Trust | 85.62 | 85.79 | 84.22 | +0.96 | +1.13% | 1.05M | 08/05 | ||
Northrop Grumman | 471.37 | 475.74 | 471.37 | -2.38 | -0.50% | 637.05K | 08/05 | ||
Norwegian Cruise Line | 16.08 | 16.10 | 15.47 | +0.48 | +3.08% | 18.21M | 08/05 | ||
NRG | 75.82 | 78.15 | 73.87 | +2.42 | +3.30% | 5.11M | 08/05 | ||
Nucor | 169.81 | 171.80 | 169.57 | -1.98 | -1.15% | 1.14M | 08/05 | ||
NVIDIA | 904.12 | 911.94 | 894.20 | -1.42 | -0.16% | 30.09M | 08/05 | ||
NVR | 7,563.0 | 7,800.0 | 7,561.1 | -191.4 | -2.47% | 12.43K | 08/05 | ||
NXP | 260.21 | 260.29 | 256.00 | +1.56 | +0.60% | 1.57M | 08/05 | ||
Occidental | 63.69 | 64.67 | 63.44 | -1.38 | -2.12% | 8.91M | 08/05 | ||
Old Dominion Freight Line | 181.70 | 186.79 | 181.68 | -3.09 | -1.67% | 1.21M | 08/05 | ||
Omnicom | 95.08 | 95.37 | 94.29 | +0.38 | +0.40% | 1.57M | 08/05 | ||
ON Semiconductor | 70.67 | 70.74 | 69.07 | -0.12 | -0.17% | 4.06M | 08/05 | ||
ONEOK | 79.14 | 79.31 | 77.64 | +0.77 | +0.98% | 2.08M | 08/05 | ||
Oracle | 117.39 | 117.98 | 117.11 | -0.54 | -0.46% | 3.97M | 08/05 | ||
Otis Worldwide | 94.53 | 94.66 | 93.59 | +0.63 | +0.68% | 1.30M | 08/05 | ||
O’Reilly Automotive | 1,020.34 | 1,030.77 | 1,020.32 | -0.37 | -0.04% | 282.15K | 08/05 | ||
PACCAR | 107.05 | 107.59 | 105.56 | +0.45 | +0.42% | 2.89M | 08/05 | ||
Packaging America | 178.54 | 179.66 | 178.12 | -0.61 | -0.34% | 404.09K | 08/05 | ||
Palo Alto Networks | 303.01 | 304.27 | 299.53 | -2.51 | -0.82% | 3.11M | 08/05 | ||
Paramount Global B | 12.82 | 12.91 | 12.60 | -0.07 | -0.54% | 11.98M | 08/05 | ||
Parker-Hannifin | 554.67 | 557.45 | 548.20 | +4.49 | +0.82% | 304.34K | 08/05 | ||
Paychex | 121.19 | 122.10 | 120.24 | -0.60 | -0.49% | 875.66K | 08/05 | ||
Paycom Soft | 172.28 | 176.00 | 171.73 | -4.19 | -2.37% | 500.26K | 08/05 | ||
PayPal | 63.81 | 65.70 | 63.77 | -2.11 | -3.20% | 11.16M | 08/05 | ||
Pentair | 83.36 | 83.54 | 82.26 | +0.34 | +0.41% | 985.12K | 08/05 | ||
PepsiCo | 177.41 | 178.88 | 177.19 | -0.61 | -0.34% | 3.27M | 08/05 | ||
Pfizer | 28.27 | 28.34 | 27.52 | +0.51 | +1.82% | 34.30M | 08/05 | ||
PG E | 17.84 | 17.92 | 17.68 | +0.11 | +0.62% | 10.70M | 08/05 | ||
Philip Morris | 98.27 | 98.50 | 97.18 | +0.74 | +0.76% | 5.67M | 08/05 | ||
Phillips 66 | 146.94 | 147.81 | 144.06 | +1.73 | +1.19% | 2.92M | 08/05 | ||
Pinnacle West | 76.63 | 76.97 | 75.77 | +0.22 | +0.29% | 845.60K | 08/05 | ||
Pioneer Natural | 269.62 | 272.23 | 269.14 | +0.00 | +0.00% | 0 | 02/05 | ||
PNC Financial | 157.24 | 157.90 | 155.05 | +1.09 | +0.70% | 1.23M | 08/05 | ||
Pool | 365.82 | 369.67 | 361.63 | -6.86 | -1.84% | 272.09K | 08/05 | ||
PPG Industries | 133.46 | 133.71 | 132.77 | -0.75 | -0.56% | 1.27M | 08/05 | ||
PPL | 28.52 | 28.55 | 28.24 | +0.17 | +0.60% | 6.79M | 08/05 | ||
Principal Financial | 82.98 | 83.38 | 82.10 | +0.52 | +0.63% | 932.59K | 08/05 | ||
Procter&Gamble | 165.05 | 166.36 | 164.93 | -0.71 | -0.43% | 4.43M | 08/05 | ||
Progressive | 215.90 | 217.77 | 215.87 | +0.44 | +0.20% | 1.67M | 08/05 | ||
Prologis | 105.89 | 107.32 | 105.33 | -1.87 | -1.74% | 2.37M | 08/05 | ||
Prudential Financial | 116.72 | 116.92 | 115.65 | +0.49 | +0.42% | 1.03M | 08/05 | ||
PTC | 178.33 | 178.83 | 176.96 | -0.05 | -0.03% | 488.52K | 08/05 | ||
Public Service Enterprise | 72.55 | 72.93 | 71.49 | +0.57 | +0.79% | 3.59M | 08/05 | ||
Public Storage | 269.12 | 271.70 | 268.11 | -4.08 | -1.49% | 449.02K | 08/05 | ||
PulteGroup | 115.81 | 116.71 | 115.11 | -1.14 | -0.97% | 993.54K | 08/05 | ||
Qorvo Inc | 96.02 | 97.47 | 94.87 | -0.73 | -0.75% | 1.40M | 08/05 | ||
Qualcomm | 180.55 | 180.78 | 176.62 | +0.40 | +0.22% | 5.88M | 08/05 | ||
Quanta Services | 264.86 | 266.95 | 263.88 | -2.02 | -0.76% | 941.33K | 08/05 | ||
Quest Diagnostics | 136.15 | 137.62 | 136.11 | -0.79 | -0.58% | 584.48K | 08/05 | ||
Ralph Lauren A | 165.20 | 167.20 | 164.21 | -1.52 | -0.91% | 635.85K | 08/05 | ||
Raymond James Financial | 125.39 | 125.95 | 124.29 | +0.12 | +0.10% | 912.31K | 08/05 | ||
Realty Income | 54.79 | 54.99 | 54.53 | -0.23 | -0.42% | 6.55M | 08/05 | ||
Regency Centers | 58.67 | 59.97 | 58.50 | -0.77 | -1.30% | 1.01M | 08/05 | ||
Regeneron Pharma | 955.76 | 971.86 | 952.14 | -14.21 | -1.47% | 390.08K | 08/05 | ||
Regions Financial | 19.74 | 19.74 | 19.43 | +0.09 | +0.46% | 9.42M | 08/05 | ||
Republic Services | 187.34 | 189.32 | 187.16 | -1.22 | -0.65% | 1.39M | 08/05 | ||
ResMed | 212.89 | 212.92 | 210.39 | -2.79 | -1.29% | 942.22K | 08/05 | ||
Revvity | 102.84 | 103.54 | 102.75 | -0.33 | -0.32% | 445.55K | 08/05 | ||
Robert Half | 70.13 | 70.17 | 69.20 | +0.15 | +0.21% | 611.65K | 08/05 | ||
Rockwell Automation | 273.54 | 273.89 | 266.15 | +1.50 | +0.55% | 1.33M | 08/05 | ||
Rollins | 46.62 | 47.66 | 46.60 | -0.58 | -1.23% | 910.07K | 08/05 | ||
Roper Technologies | 521.05 | 528.25 | 520.92 | +0.79 | +0.15% | 463.16K | 08/05 | ||
Ross Stores | 132.76 | 132.82 | 131.03 | +1.18 | +0.90% | 1.60M | 08/05 | ||
Royal Caribbean Cruises | 141.68 | 141.73 | 140.03 | +0.09 | +0.06% | 1.29M | 08/05 | ||
Rtx Corp | 104.01 | 104.09 | 102.81 | +0.78 | +0.76% | 4.16M | 08/05 | ||
S&P Global | 429.21 | 430.40 | 427.51 | +0.65 | +0.15% | 726.15K | 08/05 | ||
Salesforce Inc | 278.85 | 279.94 | 275.73 | +1.67 | +0.60% | 2.85M | 08/05 | ||
SBA Communications | 197.22 | 197.72 | 195.04 | +1.22 | +0.62% | 769.67K | 08/05 | ||
Schlumberger | 47.86 | 48.17 | 47.58 | -0.31 | -0.64% | 6.23M | 08/05 | ||
Seagate | 90.05 | 90.19 | 88.76 | +0.54 | +0.60% | 913.27K | 08/05 | ||
Sempra Energy | 75.23 | 75.35 | 73.30 | +1.24 | +1.68% | 3.69M | 08/05 | ||
ServiceNow Inc | 721.03 | 721.95 | 714.77 | +7.70 | +1.08% | 1.01M | 08/05 | ||
Sherwin-Williams | 319.02 | 319.92 | 317.47 | +0.27 | +0.08% | 903.85K | 08/05 | ||
Simon Property | 147.88 | 149.04 | 146.73 | -0.07 | -0.05% | 1.26M | 08/05 | ||
Skyworks | 93.24 | 93.31 | 91.51 | +0.68 | +0.73% | 1.84M | 08/05 | ||
Snap-On | 275.90 | 277.61 | 275.00 | -0.96 | -0.35% | 245.56K | 08/05 | ||
Southern | 77.63 | 77.76 | 76.66 | +0.68 | +0.88% | 5.63M | 08/05 | ||
Southwest Airlines | 27.19 | 27.29 | 26.86 | +0.19 | +0.70% | 5.49M | 08/05 | ||
Stanley Black Decker | 85.90 | 86.49 | 85.77 | -1.39 | -1.59% | 1.41M | 08/05 | ||
Starbucks | 73.50 | 74.47 | 72.25 | +1.00 | +1.38% | 24.38M | 08/05 | ||
State Street | 75.33 | 75.57 | 75.03 | -0.02 | -0.03% | 1.40M | 08/05 | ||
Steel Dynamics | 130.82 | 132.62 | 130.77 | -1.89 | -1.42% | 1.15M | 08/05 | ||
STERIS | 210.20 | 213.74 | 209.09 | -2.67 | -1.25% | 823.69K | 08/05 | ||
Stryker | 329.37 | 335.39 | 327.60 | -2.77 | -0.83% | 1.15M | 08/05 | ||
Super Micro Computer | 822.64 | 843.77 | 800.38 | +3.35 | +0.41% | 3.68M | 08/05 | ||
Synchrony Financial | 45.61 | 45.70 | 45.02 | +0.34 | +0.75% | 2.96M | 08/05 | ||
Synopsys | 550.49 | 552.18 | 545.81 | +0.88 | +0.16% | 536.62K | 08/05 | ||
Sysco | 74.61 | 76.28 | 74.45 | -1.20 | -1.58% | 2.90M | 08/05 | ||
T Rowe | 111.49 | 111.73 | 110.13 | +0.24 | +0.22% | 1.17M | 08/05 | ||
T-Mobile US | 162.83 | 164.09 | 162.25 | +0.64 | +0.39% | 4.79M | 08/05 | ||
Take-Two | 145.97 | 148.00 | 145.39 | -2.36 | -1.59% | 1.23M | 08/05 | ||
Tapestry | 38.99 | 39.04 | 38.52 | 0.00 | 0.00% | 3.76M | 08/05 | ||
Targa Resources | 112.44 | 113.11 | 112.05 | -0.39 | -0.35% | 1.10M | 08/05 | ||
Target | 159.60 | 161.25 | 159.00 | -0.81 | -0.51% | 2.51M | 08/05 | ||
TE Connectivity | 144.84 | 144.91 | 142.57 | +1.60 | +1.12% | 1.22M | 08/05 | ||
Teledyne Technologies | 391.81 | 393.64 | 388.95 | -1.23 | -0.31% | 197.22K | 08/05 | ||
Teleflex | 200.45 | 201.34 | 197.99 | -1.07 | -0.53% | 443.91K | 08/05 | ||
Teradyne | 120.43 | 120.76 | 118.47 | -0.66 | -0.55% | 1.79M | 08/05 | ||
Tesla | 174.72 | 176.06 | 170.15 | -3.09 | -1.74% | 75.75M | 08/05 | ||
Texas Instruments | 183.95 | 184.07 | 181.49 | +1.28 | +0.70% | 4.22M | 08/05 | ||
Textron | 86.73 | 87.86 | 86.70 | -0.76 | -0.87% | 1.15M | 08/05 | ||
The AES | 19.38 | 19.53 | 18.45 | +0.54 | +2.87% | 11.27M | 08/05 | ||
Thermo Fisher Scientific | 573.45 | 575.34 | 567.71 | +0.58 | +0.10% | 1.49M | 08/05 | ||
TJX | 98.53 | 98.56 | 97.47 | +0.61 | +0.62% | 4.30M | 08/05 | ||
Tractor Supply | 266.65 | 269.03 | 266.18 | -3.48 | -1.29% | 831.79K | 08/05 | ||
Trane Technologies | 327.53 | 329.09 | 325.10 | +1.64 | +0.50% | 503.79K | 08/05 | ||
Transdigm | 1,315.00 | 1,328.15 | 1,306.62 | +4.60 | +0.35% | 242.64K | 08/05 | ||
Travelers | 217.30 | 218.10 | 217.05 | +0.33 | +0.15% | 559.06K | 08/05 | ||
Trimble | 56.54 | 56.64 | 55.83 | -0.46 | -0.81% | 1.43M | 08/05 | ||
Truist Financial Corp | 39.39 | 39.66 | 38.80 | +0.28 | +0.72% | 6.25M | 08/05 | ||
Tyler Technologies | 481.08 | 485.40 | 477.23 | -0.30 | -0.06% | 191.65K | 08/05 | ||
Tyson Foods | 59.14 | 59.77 | 58.59 | +0.25 | +0.42% | 1.96M | 08/05 | ||
U.S. Bancorp | 41.68 | 41.79 | 41.06 | +0.10 | +0.24% | 8.48M | 08/05 | ||
Uber Tech | 66.43 | 67.20 | 63.84 | -4.00 | -5.68% | 83.50M | 08/05 | ||
UDR | 38.27 | 38.92 | 38.13 | -0.70 | -1.80% | 2.32M | 08/05 | ||
Ulta Beauty | 388.48 | 397.99 | 387.23 | -5.19 | -1.32% | 697.84K | 08/05 | ||
Union Pacific | 245.92 | 246.40 | 241.19 | +3.54 | +1.46% | 1.68M | 08/05 | ||
United Airlines Holdings | 53.02 | 53.50 | 52.63 | +0.33 | +0.63% | 4.85M | 08/05 | ||
United Parcel Service | 147.77 | 147.93 | 145.92 | +0.68 | +0.46% | 2.32M | 08/05 | ||
United Rentals | 677.84 | 678.46 | 663.20 | +3.57 | +0.53% | 438.00K | 08/05 | ||
UnitedHealth | 503.35 | 506.82 | 500.08 | +2.39 | +0.48% | 2.82M | 08/05 | ||
Universal Health Services | 169.47 | 170.52 | 167.36 | -0.03 | -0.02% | 505.18K | 08/05 | ||
Valero Energy | 157.17 | 158.93 | 155.29 | +0.50 | +0.32% | 2.63M | 08/05 | ||
Ventas | 47.45 | 47.65 | 46.82 | +0.32 | +0.68% | 2.58M | 08/05 | ||
Veralto | 96.75 | 96.89 | 96.28 | -0.52 | -0.53% | 969.66K | 08/05 | ||
VeriSign | 168.56 | 169.63 | 168.42 | -1.00 | -0.59% | 546.20K | 08/05 | ||
Verisk | 244.57 | 247.95 | 243.73 | -2.43 | -0.98% | 780.26K | 08/05 | ||
Verizon | 39.47 | 39.57 | 39.10 | +0.16 | +0.41% | 9.77M | 08/05 | ||
Vertex | 418.82 | 425.65 | 412.12 | +8.58 | +2.09% | 1.65M | 08/05 | ||
VF | 12.59 | 12.64 | 12.27 | -0.08 | -0.63% | 5.17M | 08/05 | ||
Viatris | 11.81 | 12.04 | 11.70 | +0.09 | +0.77% | 10.58M | 08/05 | ||
VICI Properties | 29.25 | 29.50 | 29.11 | -0.29 | -1.00% | 4.80M | 08/05 | ||
Visa A | 277.23 | 278.55 | 274.92 | +0.77 | +0.28% | 8.61M | 08/05 | ||
Vulcan Materials | 267.92 | 268.79 | 266.38 | -0.43 | -0.16% | 477.12K | 08/05 | ||
Walgreens Boots | 17.23 | 17.37 | 17.21 | -0.12 | -0.69% | 7.17M | 08/05 | ||
Walmart | 60.31 | 60.85 | 60.22 | -0.31 | -0.51% | 10.73M | 08/05 | ||
Walt Disney | 105.46 | 106.48 | 104.44 | +0.07 | +0.07% | 13.75M | 08/05 | ||
Warner Bros Discovery | 7.80 | 7.93 | 7.61 | +0.03 | +0.39% | 30.38M | 08/05 | ||
Waste Management | 209.95 | 211.55 | 209.95 | -0.55 | -0.26% | 1.12M | 08/05 | ||
Waters | 323.65 | 329.55 | 323.48 | -2.41 | -0.74% | 368.56K | 08/05 | ||
WEC Energy | 84.92 | 85.03 | 83.38 | +1.09 | +1.30% | 1.74M | 08/05 | ||
Wells Fargo&Co | 61.23 | 61.43 | 60.10 | +0.97 | +1.61% | 15.75M | 08/05 | ||
Welltower | 98.42 | 98.66 | 97.26 | +0.96 | +0.98% | 2.12M | 08/05 | ||
West Pharmaceutical Services | 367.12 | 369.64 | 363.48 | -1.23 | -0.33% | 332.42K | 08/05 | ||
Western Digital | 72.04 | 72.22 | 70.18 | +0.55 | +0.77% | 3.25M | 08/05 | ||
Westinghouse Air Brake | 165.56 | 166.39 | 164.20 | +0.97 | +0.59% | 1.04M | 08/05 | ||
WestRock Co | 51.81 | 52.05 | 51.65 | +0.19 | +0.37% | 3.15M | 08/05 | ||
Weyerhaeuser | 30.72 | 31.08 | 30.68 | -0.13 | -0.42% | 3.02M | 08/05 | ||
Williams | 39.31 | 39.42 | 38.76 | +0.20 | +0.52% | 5.96M | 08/05 | ||
Willis Towers Watson | 252.96 | 256.05 | 252.62 | -1.90 | -0.75% | 483.66K | 08/05 | ||
WR Berkley | 78.56 | 79.25 | 78.50 | +0.01 | +0.01% | 846.67K | 08/05 | ||
WW Grainger | 948.64 | 953.19 | 942.90 | +2.75 | +0.29% | 198.83K | 08/05 | ||
Wynn Resorts | 95.75 | 97.96 | 94.23 | -1.48 | -1.52% | 4.25M | 08/05 | ||
Xcel Energy | 54.93 | 55.32 | 54.65 | -0.09 | -0.16% | 3.12M | 08/05 | ||
Xylem | 141.20 | 141.30 | 139.75 | +1.17 | +0.84% | 891.57K | 08/05 | ||
Yum! Brands | 136.96 | 137.32 | 135.50 | +1.04 | +0.77% | 1.84M | 08/05 | ||
Zebra | 319.95 | 320.06 | 312.19 | +2.08 | +0.65% | 329.79K | 08/05 | ||
Zimmer Biomet | 120.87 | 121.10 | 120.00 | -0.56 | -0.46% | 1.18M | 08/05 | ||
Zoetis Inc | 164.92 | 167.50 | 161.00 | -3.53 | -2.10% | 4.67M | 08/05 |
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