Name Aktuell +/-% Vol. Geld Geld Brief Vol. Brief Hoch Tief Zeit
AT&T Rg 17.300 -0.17% 226'500 17.300 17.310 39'800.00 17.370 17.150 02:04:00
Host Hotels REIT Rg 18.750 +1.46% 211'800 18.750 18.760 28'100.00 18.8050 18.420 02:00:00
Coterra Energy Rg 28.01 +0.72% 113'400 28.01 28.02 24'600.00 28.25 27.88 02:04:00
Kimco Rlty REIT Rg 19.100 -1.24% 96'800.00 19.090 19.100 2'400.00 19.410 19.080 02:04:00
HP Enterprise Rg 17.890 -0.45% 96'600.00 17.880 17.890 11'800.00 18.080 17.750 02:04:00
Pfizer Rg 28.92 +0.35% 88'200.00 28.92 28.93 229'300 29.03 28.67 02:04:00
Williams Compani Rg 40.95 +1.19% 87'100.00 40.94 40.95 47'000.00 41.12 40.36 02:04:00
Aes Rg 21.21 +0.38% 84'200.00 21.20 21.21 48'300.00 21.60 21.01 02:04:00
Amcor Rg 10.360 +0.19% 81'200.00 10.350 10.360 18'500.00 10.390 10.280 02:04:00
Ford Motor Rg 12.380 +0.57% 79'000.00 12.370 12.380 170'500 12.480 12.260 02:04:00
Warnr Bros Rg-A 8.230 +0.37% 74'600.00 8.230 8.240 109'900 8.290 8.000 02:00:00
General Mills Rg 71.40 +2.25% 69'600.00 71.40 71.41 700.00 71.49 69.85 02:04:00
Carnival 14.900 +0.27% 66'200.00 14.900 14.910 31'000.00 15.080 14.820 02:04:00
EQT Rg 40.51 -1.03% 60'500.00 40.49 40.50 10'000.00 42.13 40.49 02:04:00
Regions Financia Rg 20.10 -0.79% 56'400.00 20.10 20.11 2'800.00 20.29 20.08 02:04:00
Citigroup Rg 64.14 -0.16% 56'200.00 64.14 64.15 6'900.00 64.47 63.43 02:04:00
Duke Energy Rg 102.84 -0.49% 52'100.00 102.84 102.85 5'300.00 103.25 102.30 02:04:00
Kinder Morgan Rg-P 19.600 +0.31% 51'000.00 19.590 19.600 14'200.00 19.720 19.500 02:04:00
Juniper Networks Rg 34.71 +0.38% 48'500.00 34.69 34.71 2'900.00 34.84 34.51 02:04:00
Centerpoint Ener Rg 29.94 +0.60% 47'200.00 29.94 29.95 1'200.00 30.15 29.78 02:04:00
Carrier Global Rg 65.00 -1.22% 44'900.00 65.01 65.02 600.00 66.02 64.95 02:04:00
Wells Fargo Rg 61.06 -2.05% 44'800.00 61.07 61.08 9'600.00 62.48 60.97 02:04:00
Verizon Comm Rg 40.25 -0.59% 44'000.00 40.26 40.27 8'800.00 40.44 40.14 02:04:00
Las Vegas Sands Rg 46.62 +1.11% 42'700.00 46.63 46.64 6'600.00 46.81 45.95 02:04:00
Campbell Soup Rg 46.71 +2.17% 41'400.00 46.70 46.71 1'600.00 46.97 45.80 02:04:00
Hartford Fin Ser Rg 102.17 +1.55% 41'300.00 102.17 102.18 2'500.00 102.67 101.30 02:04:00
Viatris Rg 11.020 -0.45% 40'400.00 11.040 11.050 81'700.00 11.240 10.960 02:00:00
Nisource Rg 29.15 +0.07% 38'800.00 29.13 29.14 6'700.00 29.40 29.10 02:04:00
Emerson Electric Rg 112.82 -1.74% 37'800.00 112.82 112.86 15'300.00 114.64 112.79 02:04:00
Huntington Bancs Rg 14.170 -0.63% 36'600.00 14.160 14.170 18'900.00 14.2950 14.150 02:00:00
Norw Crs Line Rg 15.890 +1.08% 36'500.00 15.890 15.900 3'200.00 16.240 15.6750 02:04:00
Sysco Rg 76.24 +0.36% 36'400.00 76.19 76.20 4'700.00 76.91 76.09 02:04:00
Bath&Body Works Rg 48.95 -1.81% 35'000.00 48.96 48.97 500.00 49.97 48.91 02:04:01
Kenvue Rg 20.60 +0.29% 34'300.00 20.59 20.60 189'100 20.95 20.52 02:04:00
Boston Scientifi Rg 74.55 +0.13% 33'800.00 74.55 74.56 16'600.00 74.77 74.18 02:04:01
Freeport McMoRan Rg 52.04 -2.93% 32'300.00 52.03 52.04 14'700.00 54.05 51.91 02:04:00
CBRE Group Rg-A 92.05 -0.23% 31'600.00 92.04 92.05 300.00 93.40 91.86 02:04:00
Philip Mrrs Int Rg 100.66 +0.09% 31'600.00 100.67 100.68 5'700.00 101.46 100.52 02:04:00
Halliburton Rg 37.48 +0.32% 30'500.00 37.48 37.49 18'000.00 37.57 37.09 02:04:00
McCormic Non Vtg Rg 74.48 -0.20% 30'400.00 74.48 74.49 3'900.00 75.44 74.47 02:04:00
Keycorp Rg 15.330 -1.54% 30'200.00 15.320 15.330 11'600.00 15.570 15.320 02:04:00
PG&E Rg 18.450 +0.76% 26'700.00 18.450 18.460 68'300.00 18.620 18.350 02:04:00
CSX Rg 33.93 +0.27% 25'700.00 33.92 33.93 16'300.00 34.00 33.73 02:00:00
Walmart Rg 64.01 +6.99% 25'700.00 63.99 64.01 26'500.00 64.42 62.94 02:04:00
Corning Inc Rg 35.22 +0.31% 24'200.00 35.22 35.23 33'600.00 35.32 35.01 02:04:01
US Bancorp Rg 41.65 -1.35% 24'000.00 41.65 41.67 109'700 42.26 41.59 02:04:00
AFLAC Rg 87.14 -0.39% 23'300.00 87.14 87.15 1'800.00 88.08 87.10 02:04:00
Procter&Gamble Rg 167.86 +0.81% 23'200.00 167.86 167.87 1'300.00 168.34 166.59 02:04:00
FMC Corp Rg 64.15 +0.36% 22'300.00 64.15 64.18 3'400.00 64.78 62.66 02:04:00
EOG Resources Rg 127.92 -0.91% 22'200.00 127.92 127.94 1'100.00 129.63 127.89 02:04:00
Hormel Foods Rg 36.09 +1.38% 22'200.00 36.08 36.09 3'000.00 36.28 35.62 02:04:00
WestRock Rg 52.35 -1.00% 22'100.00 52.33 52.35 3'000.00 52.82 52.32 02:04:00
BorgWarner Rg 37.63 +0.35% 21'700.00 37.63 37.64 13'400.00 37.75 37.31 02:04:01
Westinghouse Air Rg 166.66 -1.38% 20'900.00 166.66 166.72 5'500.00 168.62 166.34 02:04:00
ONEOK Rg 82.24 +0.77% 20'500.00 82.23 82.24 200.00 82.82 81.50 02:04:00
UDR REIT Rg 39.42 -0.50% 20'200.00 39.42 39.43 800.00 39.79 39.41 02:04:00
Dow Rg 58.70 -0.61% 19'800.00 58.68 58.70 32'700.00 59.41 58.51 02:04:00
Interpublic Grou Rg 31.63 -0.44% 19'500.00 31.61 31.62 7'600.00 31.93 31.58 02:04:00
Charles Schwab Rg 78.04 -0.81% 19'000.00 78.06 78.07 2'800.00 78.52 77.32 02:04:00
Fortive Rg 77.33 -0.59% 18'200.00 77.33 77.35 1'400.00 77.86 77.07 02:04:00
Prologis REIT Rg 110.79 +0.73% 18'000.00 110.78 110.79 8'500.00 111.90 110.20 02:04:00
Baxter Intl Rg 35.17 -0.73% 17'700.00 35.16 35.17 6'100.00 35.58 35.12 02:04:00
Genuine Parts Co Rg 154.10 -0.59% 17'500.00 154.09 154.14 100.00 155.22 153.58 02:04:00
Capital One Finl Rg 141.05 -2.29% 16'700.00 141.06 141.07 13'400.00 144.97 140.41 02:04:00
Prudential Finan Rg 119.93 +0.28% 16'600.00 119.92 119.93 8'400.00 120.53 119.51 02:04:01
Tyson Foods -A- 60.93 +0.36% 16'300.00 60.92 60.93 19'400.00 61.13 60.46 02:04:00
Marathon Oil Rg 26.13 -1.17% 16'100.00 26.13 26.14 80'800.00 26.62 26.13 02:04:00
Tapestry Rg 42.52 -0.35% 15'300.00 42.52 42.53 11'100.00 42.99 42.41 02:04:00
CF Industries Hl Rg 77.32 +3.34% 15'200.00 77.29 77.32 16'000.00 77.52 74.46 02:04:00
Uber Tech Rg 66.05 -0.86% 15'200.00 66.05 66.06 1'700.00 67.33 66.00 02:04:00
Builders FirstSo Rg 165.39 -3.81% 15'100.00 165.39 165.40 4'600.00 171.02 165.19 02:04:01
VICI Proper REIT Rg 30.28 -0.75% 15'000.00 30.28 30.29 5'500.00 30.61 30.24 02:04:00
Centene Rg 77.14 -1.22% 14'800.00 77.13 77.14 5'000.00 78.82 77.02 02:04:00
Discover Fncl Sr Rg 124.81 -1.52% 14'700.00 124.81 124.88 2'300.00 127.24 123.59 02:04:00
Rollins Rg 47.07 -0.21% 14'600.00 47.07 47.09 26'700.00 47.22 46.63 02:04:00
Textron Inc Rg 87.48 -0.79% 14'400.00 87.47 87.48 4'200.00 88.14 87.36 02:04:00
Eversource Energ Rg 61.46 +1.54% 14'300.00 61.46 61.48 12'000.00 61.83 60.19 02:04:00
Molson Coors Rg-B 57.45 +0.93% 14'100.00 57.44 57.46 600.00 57.64 56.88 02:04:00
Lennar Rg-A 165.20 -3.31% 13'500.00 165.16 165.22 400.00 170.00 165.02 02:04:00
Allstate Rg 169.08 +1.69% 12'800.00 169.03 169.04 1'400.00 169.66 167.13 02:04:00
Altria Group Rg 45.95 +0.22% 12'800.00 45.94 45.95 4'500.00 46.22 45.90 02:04:00
HP Rg 31.07 -0.92% 12'400.00 31.07 31.08 33'800.00 31.35 31.00 02:04:00
Walt Disney Rg 103.37 +0.58% 12'300.00 103.41 103.43 11'200.00 104.03 102.84 02:04:00
Synchrony Financ Rg 43.48 -1.50% 11'900.00 43.47 43.48 26'200.00 44.24 42.58 02:04:00
A.O.Smith Corp Rg 85.36 -1.62% 11'800.00 85.36 85.39 200.00 87.21 85.36 02:04:00
General Motors Rg 45.87 +0.84% 11'500.00 45.87 45.88 23'100.00 46.10 45.37 02:04:00
Atmos Energy Cor Rg 118.56 +0.64% 11'400.00 118.56 118.57 3'000.00 119.45 117.74 02:04:00
Utd Parcel Svc Rg-B 149.66 +1.16% 11'400.00 149.65 149.67 900.00 150.03 147.38 02:04:00
Southern Co Rg 79.38 +0.11% 11'100.00 79.37 79.38 23'100.00 79.85 79.23 02:04:00
Otis Worldwide Rg 96.56 -0.73% 11'000.00 96.58 96.59 2'600.00 97.20 96.17 02:04:00
McDonald's Rg 273.51 -0.13% 10'700.00 273.45 273.52 2'300.00 275.56 272.92 02:04:00
GE Aerospace Rg 161.12 -1.44% 10'400.00 161.17 161.21 200.00 163.92 161.09 02:04:00
Bunge Global Rg 104.23 +2.45% 10'300.00 104.25 104.29 24'100.00 105.06 102.27 02:04:00
AbbVie Rg 164.35 +0.34% 10'100.00 164.36 164.37 3'700.00 164.93 162.18 02:04:00
Aptiv Rg 82.29 +0.69% 9'800.00 82.29 82.30 24'100.00 82.92 81.64 02:04:00
CMS Energy Corp Rg 63.15 +0.25% 9'800.00 63.14 63.15 15'700.00 63.36 62.87 02:04:00
Republic Service Rg 187.70 +0.39% 9'800.00 187.77 187.78 2'900.00 187.96 186.31 02:04:00
Amer Wtr Works Rg 134.27 +0.39% 9'700.00 134.22 134.23 300.00 134.61 133.09 02:04:00
Bank of NY Mello Rg 58.77 -0.05% 9'600.00 58.76 58.77 51'800.00 59.22 58.75 02:04:00
Edison Intl Rg 75.86 +0.18% 9'600.00 75.86 75.87 2'700.00 76.35 75.76 02:04:00
Truist Finl Rg 40.15 -0.07% 9'600.00 40.15 40.16 200.00 40.30 39.96 02:04:00
Newmont Rg 42.84 -0.81% 9'500.00 42.83 42.84 35'900.00 43.31 42.35 02:04:00
Bank of America Rg 39.22 +0.80% 9'400.00 39.23 39.24 70'000.00 39.36 38.71 02:04:00
JPMorgan Chase Rg 202.47 +0.18% 9'400.00 202.51 202.52 2'000.00 204.48 201.99 02:04:00
Ameren Rg 74.90 -0.57% 9'200.00 74.88 74.90 20'300.00 75.84 74.76 02:04:00
Global Payments Rg 109.27 +0.41% 9'100.00 109.27 109.30 44'400.00 110.06 108.46 02:04:00
Everest Group Rg 388.27 +3.51% 8'900.00 388.12 388.35 300.00 389.15 377.84 02:04:01
Intercon Exchang Rg 137.11 -0.55% 8'900.00 137.14 137.15 3'400.00 138.50 137.04 02:04:00
Sempra Energy Rg 77.67 -0.46% 8'800.00 77.67 77.68 8'700.00 78.40 77.54 02:04:01
Dover Corp Rg 184.14 -0.56% 8'600.00 184.14 184.19 4'500.00 185.50 183.81 02:04:00
Accenture-A Rg 308.00 -0.17% 8'500.00 308.00 308.13 2'800.00 310.59 306.75 02:04:00
Morgan Stanley Rg 99.58 -0.94% 8'400.00 99.57 99.59 5'500.00 100.41 99.45 02:04:00
IBM Rg 168.97 +0.42% 8'300.00 168.96 169.01 1'300.00 169.63 167.79 02:04:00
Lyondellbasell I Rg 99.94 -0.33% 8'300.00 99.95 99.96 4'700.00 100.50 99.69 02:04:00
Air Prod&Chemica Rg 257.04 +2.16% 8'100.00 257.04 257.11 200.00 258.13 252.14 02:04:00
JM Smucker Rg 115.68 +1.22% 8'100.00 115.65 115.66 2'200.00 115.75 112.81 02:04:00
Veralto Rg 98.45 -0.46% 7'800.00 98.44 98.45 5'900.00 99.20 98.41 02:04:00
Dayforce Rg 62.50 -0.16% 7'700.00 62.50 62.51 25'400.00 63.05 61.80 02:04:01
Citizens Finl Gr Rg 36.52 -0.87% 7'700.00 36.51 36.52 32'700.00 36.90 36.50 02:04:00
Baker Hughes Rg-A 33.02 +0.27% 7'500.00 33.01 33.02 7'600.00 33.24 32.80 02:00:00
Intl Flavors&Fra Rg 97.83 +1.37% 7'500.00 97.85 97.86 600.00 98.34 96.22 02:04:00
Live Nation Ent Rg 96.38 -0.10% 7'300.00 96.38 96.41 9'700.00 97.10 96.06 02:04:00
Mosaic Rg 30.77 +1.85% 7'000.00 30.76 30.77 84'700.00 30.89 30.15 02:04:00
Publ Svcs Enterp Rg 74.22 -0.31% 7'000.00 74.22 74.23 6'100.00 75.12 74.07 02:04:00
SLB Rg 48.42 +0.23% 6'900.00 48.43 48.44 18'400.00 48.66 47.97 02:04:00
DaVita Rg 136.48 -1.02% 6'500.00 136.48 136.49 9'300.00 138.56 136.39 02:04:00
Southwest Airlin Rg 27.98 +0.76% 6'500.00 27.95 27.97 1'100.00 28.16 27.81 02:04:00
Digita Rlty REIT Rg 144.94 +0.21% 6'300.00 144.90 144.94 5'700.00 146.21 143.16 02:04:00
Molina Healthcar Rg 345.00 -0.24% 6'300.00 344.64 345.02 500.00 347.08 342.43 02:04:00
Boston Prop REIT Rg 63.65 -1.59% 6'200.00 63.65 63.67 700.00 64.91 63.64 02:04:01
Coca-Cola Co Rg 63.32 +0.30% 6'200.00 63.31 63.32 70'100.00 63.73 63.07 02:04:00
ConocoPhillips Rg 119.83 -0.72% 6'200.00 119.83 119.85 100.00 121.39 119.60 02:04:00
Howmet Aerspc Rg 82.53 -0.27% 6'200.00 82.55 82.58 1'400.00 83.17 82.53 02:04:00
M&T Bank Rg 153.47 -0.72% 6'200.00 153.52 153.55 200.00 155.39 153.44 02:04:00
Exxon Mobil Rg 117.87 -0.60% 6'100.00 117.90 117.91 6'400.00 119.30 117.54 02:04:00
Bristol-MyersSqu Rg 44.11 -0.99% 6'000.00 44.12 44.13 6'300.00 44.53 43.68 02:04:00
CoStar Group Rg 88.13 -0.40% 6'000.00 88.14 88.16 2'200.00 89.27 88.08 02:00:00
American Express Rg 241.32 -0.16% 5'900.00 241.48 241.49 6'500.00 243.35 240.85 02:04:00
Eqty Re REIT-SBI Rg 67.09 -0.71% 5'900.00 67.09 67.10 6'000.00 67.69 67.09 02:04:00
Vistra Rg 93.14 -3.89% 5'900.00 93.10 93.15 1'500.00 97.90 93.03 02:04:00
Camden REIT-SBI Rg 106.52 -1.38% 5'800.00 106.52 106.55 200.00 108.40 106.52 02:04:00
Phillips 66 Rg 145.85 -0.25% 5'800.00 145.86 145.87 600.00 146.82 145.15 02:04:00
Gartner Rg 447.78 +1.27% 5'700.00 447.78 448.12 300.00 448.84 442.48 02:04:00
Lowe's Com Rg 232.26 -1.62% 5'700.00 232.21 232.35 1'900.00 234.98 231.72 02:04:00
Revvity Rg 108.46 +1.07% 5'700.00 108.44 108.49 19'300.00 109.62 106.17 02:04:01
Alexandria REIT Rg 124.06 -0.89% 5'600.00 124.05 124.08 2'700.00 125.71 124.00 02:04:00
PPL Rg 29.61 +0.14% 5'600.00 29.60 29.61 26'900.00 29.69 29.43 02:04:00
Trane Tech Rg 324.72 -2.28% 5'600.00 324.59 324.90 200.00 332.95 323.29 02:04:00
Corteva Rg 56.00 -1.98% 5'500.00 56.01 56.02 10'200.00 57.14 55.89 02:04:00
Eaton Corp -NPV- Rg 330.18 -2.30% 5'500.00 330.13 330.14 900.00 338.88 330.13 02:04:00
Unitedhealth Gro Rg 521.27 +0.72% 5'500.00 521.57 521.58 100.00 528.16 519.51 02:04:00
Targa Resources Rg 116.13 +0.48% 5'500.00 116.14 116.17 200.00 117.17 115.34 02:04:00
Kellanova Rg 62.14 +0.50% 5'500.00 62.14 62.15 3'100.00 62.27 61.75 02:04:00
Johnson Ctr Int Rg 68.27 +0.13% 5'400.00 68.27 68.29 39'500.00 69.49 68.18 02:04:00
Devon Energy Rg 49.24 -0.95% 5'300.00 49.24 49.25 12'200.00 50.07 49.21 02:04:00
Merck Rg 130.88 -0.65% 5'300.00 130.90 130.93 6'000.00 131.78 130.79 02:04:00
Brdridg Fncl Sol Rg 204.03 +0.94% 5'200.00 204.13 204.19 100.00 204.90 202.19 02:04:01
Welltower REIT Rg 100.95 -0.05% 5'200.00 100.93 100.96 1'600.00 101.76 100.81 02:04:00
Consolidated Edi Rg 96.91 0.00% 5'100.00 96.91 96.93 7'600.00 97.31 96.55 02:04:00
Metlife Rg 73.47 +0.46% 5'100.00 73.48 73.49 2'500.00 74.01 73.36 02:04:00
Brown NVtgRg-B 48.69 +2.38% 5'000.00 48.67 48.69 5'600.00 48.76 47.45 02:04:00
Ventas REIT Rg 48.71 0.00% 5'000.00 48.71 48.72 37'000.00 49.00 48.42 02:04:00
Zimmer Biomet Hl Rg 121.23 +0.21% 5'000.00 121.23 121.24 10'500.00 122.17 120.70 02:04:00
ConAgra Foods Rg 30.99 +1.87% 4'900.00 30.98 30.99 42'300.00 31.05 30.45 02:04:00
Firstenergy Rg 40.22 -0.10% 4'900.00 40.20 40.21 3'000.00 40.55 40.13 02:04:00
News Rg-B 27.12 +1.23% 4'900.00 27.10 27.11 1'400.00 27.34 26.81 02:00:00
Chubb N 264.88 +4.71% 4'700.00 264.94 264.95 700.00 270.16 260.50 02:04:00
HCA Healthcare Rg 322.71 -1.30% 4'700.00 322.71 322.80 2'100.00 327.95 322.67 02:04:00
American Intl Gr Rg 78.74 -0.20% 4'500.00 78.72 78.74 31'500.00 80.16 78.68 02:04:00
Danaher Rg 264.84 +0.52% 4'500.00 265.00 265.01 13'900.00 265.37 261.55 02:04:00
Expedit Intl Was Rg 117.64 -0.14% 4'500.00 117.59 117.65 16'900.00 117.85 116.82 02:04:01
Berkshire Hath Rg-B 413.12 +0.09% 4'400.00 413.27 413.28 100.00 416.34 412.91 02:04:01
Church & Dwight Rg 106.68 -0.47% 4'400.00 106.67 106.68 8'500.00 107.91 106.57 02:04:00
Nike -B- 91.77 +0.11% 4'400.00 91.77 91.78 5'200.00 92.84 91.53 02:04:00
Skyworks Solutio Rg 94.09 -0.32% 4'400.00 94.08 94.09 100.00 95.21 93.67 02:00:00
Tjx Companies Rg 98.92 +0.45% 4'400.00 98.95 98.96 2'100.00 99.46 98.74 02:04:00
Iron Mount REIT Rg 82.00 -0.41% 4'300.00 82.00 82.02 2'600.00 83.00 82.00 02:04:00
Laboratory Corp Rg 213.13 -0.04% 4'300.00 213.22 213.23 4'700.00 215.07 212.29 02:04:00
NextEra Energy Rg 76.41 -0.83% 4'300.00 76.40 76.41 73'500.00 77.41 76.06 02:04:00
Quanta Services Rg 263.82 -2.57% 4'300.00 263.83 263.97 100.00 271.16 263.74 02:04:00
Oracle Rg 122.16 +0.44% 4'200.00 122.15 122.19 9'300.00 122.45 121.21 02:04:00
Intl Paper Rg 40.52 +2.04% 4'100.00 40.51 40.52 2'600.00 40.69 39.51 02:04:00
Dollar General Rg 146.59 +3.92% 4'000.00 146.57 146.59 3'700.00 147.87 144.83 02:04:00
Union Pacific Rg 245.90 -0.26% 4'000.00 245.93 245.98 7'600.00 247.27 244.94 02:04:00
Masco Rg 70.34 -2.58% 3'900.00 70.35 70.36 1'000.00 72.15 70.29 02:04:00
Smn Prp Grp REIT Rg 148.66 -1.06% 3'900.00 148.66 148.71 3'000.00 151.48 148.37 02:04:00
Albemarle Rg 129.19 +1.27% 3'700.00 129.14 129.15 600.00 130.44 126.75 02:04:00
CarMax Rg 72.98 -1.84% 3'700.00 72.94 72.98 400.00 74.74 72.88 02:04:00
Constellation Brd-A 255.39 +1.23% 3'700.00 255.40 255.47 6'400.00 257.09 252.38 02:04:01
Estee Lauder Rg-A 138.24 +1.65% 3'600.00 138.18 138.23 2'000.00 139.34 135.36 02:04:00
Fidelity Nationa Rg 77.56 +0.10% 3'600.00 77.50 77.53 100.00 78.15 77.36 02:04:00
RTX Rg 104.24 -1.05% 3'600.00 104.21 104.22 2'500.00 105.36 104.15 02:04:00
ServiceNow Rg 758.01 -0.34% 3'600.00 757.69 758.01 300.00 769.11 757.42 02:04:01
Waste Management Rg 212.20 +1.53% 3'600.00 212.20 212.27 4'700.00 212.68 208.22 02:04:00
Solventum Rg 61.56 -1.41% 3'600.00 61.57 61.59 19'200.00 62.03 60.57 02:04:01
Abbott Laborator Rg 104.87 +0.27% 3'500.00 104.85 104.87 17'800.00 105.19 104.16 02:04:00
Domino's Pizza Rg 513.30 -0.85% 3'500.00 512.82 513.46 400.00 521.69 512.75 02:04:00
Celanese Rg 155.67 -1.84% 3'300.00 155.54 155.65 1'800.00 158.60 155.37 02:04:00
Illinois Tool Wo Rg 249.77 +0.27% 3'300.00 249.67 249.80 800.00 250.22 246.60 02:04:00
Kroger Rg 54.44 +0.11% 3'300.00 54.44 54.45 38'500.00 55.16 54.35 02:04:00
Pentair Rg 83.59 -1.75% 3'300.00 83.58 83.59 6'500.00 85.05 83.53 02:04:00
Blackstone Rg 127.88 -2.61% 3'300.00 127.87 127.88 4'400.00 130.84 127.77 02:04:01
Ball Rg 70.22 -0.44% 3'200.00 70.23 70.24 3'400.00 70.80 70.18 02:04:01
Marsh & McLennan Rg 209.14 +1.36% 3'200.00 209.14 209.15 1'800.00 209.83 207.76 02:04:00
Robert Half Rg 71.48 +0.45% 3'200.00 71.47 71.48 200.00 71.75 70.66 02:04:00
State Street Rg 77.63 +0.08% 3'200.00 77.60 77.61 2'900.00 77.99 77.30 02:04:01
Weyerhaeuse REIT Rg 31.11 -0.80% 3'200.00 31.10 31.11 44'100.00 31.43 31.09 02:04:00
Loews Rg 77.20 +0.76% 3'100.00 77.20 77.21 2'200.00 77.48 76.91 22:15:00
Valero Energy Rg 158.50 +0.50% 3'100.00 158.51 158.52 4'200.00 158.98 155.97 02:04:00
Healthpeak REIT Rg 19.970 -1.38% 3'000.00 19.960 19.970 10'000.00 20.29 19.940 02:04:00
IQVIA Holdings Rg 235.00 +0.56% 3'000.00 235.01 235.02 3'200.00 236.72 232.10 02:04:00
Medtronic Rg 85.64 +1.09% 3'000.00 85.63 85.65 25'800.00 85.72 84.61 02:04:00
PNC Finl Ser Rg 160.89 -0.28% 3'000.00 160.89 160.92 4'700.00 161.49 160.04 02:04:00
AMETEK Rg 167.91 -1.01% 2'900.00 167.92 167.98 1'400.00 170.08 167.82 02:04:00
Home Depot Rg 342.73 -1.70% 2'900.00 342.87 342.96 500.00 348.25 342.67 02:04:00
Mckesson Rg 555.76 +0.76% 2'900.00 555.90 555.96 100.00 558.42 552.58 02:04:00
Microchip Tech Rg 94.24 -1.17% 2'900.00 94.23 94.24 8'600.00 95.66 94.14 02:00:00
Visa Rg-A 279.84 -0.59% 2'900.00 279.85 279.94 100.00 282.38 279.26 02:04:00
Public Stor REIT Rg 287.02 +0.13% 2'800.00 286.98 287.13 4'000.00 290.00 286.01 02:04:00
Exelon Rg 38.62 -0.28% 2'700.00 38.63 38.64 4'600.00 38.97 38.47 02:00:00
Goldman Sachs Gr Rg 464.52 -0.34% 2'700.00 464.52 464.68 2'700.00 468.25 462.28 02:04:00
Snap-On Rg 276.81 -1.08% 2'700.00 276.81 276.96 1'400.00 279.08 276.63 02:04:00
Stnly Blck&Deck Rg 89.79 -1.75% 2'700.00 89.81 89.82 4'300.00 91.02 89.38 02:04:00
United Airlines Rg 54.78 -0.33% 2'700.00 54.78 54.79 700.00 56.18 54.65 02:00:00
Chevron Rg 161.09 -1.20% 2'600.00 161.15 161.16 3'700.00 162.00 160.48 02:04:00
Colgate-Palmoliv Rg 94.53 0.00% 2'500.00 94.51 94.52 2'200.00 94.81 94.11 02:04:00
Match Group Rg 31.36 0.00% 2'500.00 31.35 31.35 400.00 31.49 30.97 02:00:00
STERIS Rg 230.73 -2.01% 2'500.00 230.65 230.73 6'200.00 235.34 230.55 02:04:01
Allegion Rg 125.39 -1.99% 2'400.00 125.39 125.46 400.00 128.07 125.31 02:04:00
Archer-Daniels M Rg 61.59 +2.51% 2'400.00 61.62 61.63 300.00 62.12 60.15 02:04:00
Gilead Sciences Rg 67.86 +1.27% 2'400.00 67.88 67.89 1'800.00 67.97 66.85 02:00:00
Mid-Amer Ap REIT Rg 136.86 -0.62% 2'400.00 136.86 136.91 1'000.00 138.19 136.86 02:04:00
Salesforce Rg 284.68 -0.99% 2'400.00 284.60 284.67 500.00 290.02 284.58 02:04:00
Brown & Brown Rg 89.40 +0.79% 2'300.00 89.36 89.40 6'500.00 89.98 88.99 02:04:01
Fd Rlty Inv-SBI Rg 101.63 -1.32% 2'200.00 101.63 101.68 500.00 103.34 101.45 02:04:00
Blackrock Rg 807.71 -0.98% 2'100.00 807.71 808.23 1'900.00 815.00 807.66 02:04:00
Entergy Rg 113.37 +0.69% 2'100.00 113.36 113.38 9'000.00 113.77 112.42 02:04:00
Extra Sp St REIT Rg 151.35 -0.48% 2'100.00 151.35 151.39 1'400.00 153.63 151.10 02:04:00
Genl Dynamics Co Rg 295.75 +0.39% 2'100.00 295.80 295.85 11'300.00 297.23 294.62 02:04:00
Kimberly-Clark Rg 134.67 +0.42% 2'100.00 134.63 134.67 12'700.00 135.01 133.86 02:04:00
L3Harris Tech Rg 222.09 0.00% 2'100.00 222.01 222.13 9'200.00 223.58 221.52 02:04:00
Marathon Petro Rg 174.77 +1.23% 2'100.00 174.78 174.79 1'800.00 175.68 172.00 02:04:00
Nucor Rg 173.43 -1.58% 2'100.00 173.49 173.50 15'800.00 176.59 173.32 02:04:00
Cummins Rg 287.85 -1.47% 2'000.00 287.75 287.76 600.00 293.90 286.40 02:04:00
Hologic Rg 74.95 +0.12% 2'000.00 74.94 74.95 2'700.00 75.12 74.57 02:00:00
Hershey Rg 208.17 +1.34% 1'900.00 208.13 208.14 1'400.00 208.26 204.28 02:04:00
TE Connectiv Rg 151.09 -0.24% 1'900.00 151.10 151.11 400.00 152.14 150.97 02:04:00
Tyler Technologi Rg 487.97 -0.24% 1'900.00 488.00 488.13 200.00 490.86 485.32 02:04:00
Amphenol Rg-A 131.71 -0.19% 1'800.00 131.77 131.78 3'800.00 133.91 131.43 02:04:00
Aon-A Rg 292.02 +1.47% 1'800.00 292.04 292.16 200.00 293.31 287.42 02:04:00
Caterpillar Rg 350.72 -2.59% 1'800.00 350.72 350.92 900.00 358.77 349.61 02:04:00
Eastman Chemical Rg 100.07 -0.73% 1'800.00 100.02 100.06 700.00 101.04 99.98 02:04:00
Fastenal Rg 66.81 -0.25% 1'800.00 66.79 66.80 200.00 67.02 66.23 02:00:00
Paychex Inc Rg 125.19 +0.66% 1'800.00 125.31 125.32 1'400.00 125.63 123.56 02:00:00
Crown Castl REIT Rg 104.02 +0.48% 1'700.00 104.02 104.04 3'500.00 104.59 102.75 02:04:00
Qorvo Rg 99.51 -0.40% 1'700.00 99.47 99.50 100.00 100.67 99.00 02:00:00
Raymond J Financ Rg 125.60 -1.34% 1'700.00 125.61 125.64 300.00 127.36 125.56 02:04:00
Resmed Rg 219.97 -0.30% 1'700.00 219.93 219.98 1'700.00 222.96 218.80 02:04:00
WEC Energy Group Rg 85.51 +0.56% 1'700.00 85.49 85.51 5'100.00 85.79 84.90 02:04:00
Yum Brands Rg 141.66 +2.40% 1'700.00 141.65 141.66 16'600.00 141.92 139.19 02:04:00
S&P Global Rg 438.02 +0.53% 1'600.00 437.99 438.04 1'600.00 440.86 432.33 02:04:00
Fedex Rg 258.78 -0.21% 1'500.00 258.81 258.82 4'900.00 260.99 257.41 02:04:00
3M Rg 104.86 +3.58% 1'400.00 104.87 104.88 3'700.00 105.22 101.59 02:04:00
Garmin N 169.98 -0.33% 1'400.00 170.10 170.11 1'000.00 171.24 169.95 02:04:01
Martin Marietta Rg 581.69 -5.06% 1'400.00 581.94 581.95 4'600.00 611.38 580.50 02:04:00
Old Dominion Fre Rg 182.17 -0.95% 1'400.00 182.09 182.16 600.00 184.32 180.87 02:00:00
Paccar Rg 105.93 -1.99% 1'400.00 105.89 105.90 300.00 107.93 105.87 02:00:00
PPG Industries Rg 134.78 -0.19% 1'400.00 134.76 134.77 4'700.00 135.78 134.70 02:04:00
Zoetis Rg-A 173.71 +0.25% 1'400.00 173.78 173.79 200.00 174.84 172.56 02:04:00
Agilent Tech Rg 154.31 +0.15% 1'300.00 154.26 154.31 4'500.00 154.84 152.57 02:04:00
Delta Air Lines Rg 52.51 -1.41% 1'300.00 52.50 52.51 22'300.00 53.48 52.47 02:04:00
Ecolab Inc Rg 232.63 -0.14% 1'300.00 232.55 232.56 4'700.00 234.13 231.69 02:04:00
Ryl Caribbean Cr Rg 142.86 +1.58% 1'300.00 142.90 142.98 100.00 144.34 140.41 02:04:00
Charles Riv Lab Rg 224.75 -3.36% 1'200.00 224.62 224.77 4'300.00 230.83 220.44 02:04:00
Keysight Technol Rg 156.78 +0.69% 1'200.00 156.78 156.82 3'400.00 157.12 154.55 02:04:00
Packaging Corp A Rg 182.40 +0.20% 1'200.00 182.40 182.43 400.00 182.72 181.05 02:04:00
Target Rg 160.65 +1.99% 1'200.00 160.68 160.70 2'000.00 163.65 159.72 02:04:00
Xylem Rg 142.68 -0.77% 1'200.00 142.71 142.76 2'600.00 143.61 142.53 02:04:00
Avery Dennison Rg 224.58 -0.68% 1'100.00 224.60 224.72 5'300.00 226.89 224.54 02:04:00
Fortinet Rg 61.24 +0.84% 1'100.00 61.23 61.24 200.00 61.35 59.58 02:00:00
Franklin Resourc Rg 24.16 -1.43% 1'100.00 24.16 24.17 11'600.00 24.55 24.15 02:04:00
Globe Life Rg 83.94 -4.37% 1'100.00 83.87 83.95 200.00 88.65 82.82 02:04:01
Cnstlltn Ener Co Rg 216.34 -3.12% 1'000.00 216.28 216.33 700.00 224.80 216.24 02:00:00
Dominion Energy Rg 53.30 +0.15% 1'000.00 53.29 53.30 7'100.00 53.56 53.19 02:04:00
Marketaxess Hold Rg 216.60 -0.14% 1'000.00 216.59 216.77 500.00 218.96 214.26 02:00:00
Occid.Petrol Cor Rg 62.86 -0.82% 1'000.00 62.87 62.88 9'600.00 63.57 62.72 02:04:00
Starbucks Rg 75.28 -0.55% 1'000.00 75.24 75.25 3'900.00 75.55 74.46 02:00:00
Ameriprise Fincl Rg 435.98 -0.78% 900.00 436.19 436.20 300.00 442.09 435.93 02:04:00
Bio-Rad Lab-A 295.73 -1.74% 900.00 295.73 295.74 400.00 302.71 295.17 02:04:00
Comerica Inc Rg 54.51 -1.21% 900.00 54.53 54.54 23'200.00 55.23 54.37 02:04:00
Intuitive Surgic Rg 396.43 -0.74% 900.00 396.25 396.67 400.00 401.36 396.02 02:00:00
Lockheed Martin Rg 464.83 +0.16% 900.00 464.86 464.87 1'100.00 468.32 453.00 02:04:00
Realty Inm REIT Rg 55.19 +0.15% 900.00 55.18 55.20 19'600.00 55.42 54.92 02:04:00
Thermo Fisher Sc Rg 597.15 -0.31% 900.00 597.00 597.01 400.00 600.09 593.28 02:04:00
Univ Health Serv-B 178.98 -1.79% 900.00 178.92 178.98 100.00 182.92 178.68 02:04:00
Waters Rg 360.51 -0.35% 900.00 360.72 360.73 100.00 363.44 355.52 02:04:00
Jacobs Solutions Rg 137.75 +0.03% 900.00 137.72 137.76 2'200.00 138.09 135.80 02:04:00
Fair Isaac Rg 1'404.43 +2.65% 900.00 1'404.66 1'406.19 300.00 1'412.36 1'366.16 02:04:00
Amer Tower REIT Rg 194.94 +1.52% 800.00 194.96 194.97 700.00 196.21 191.51 02:04:00
Catalent Rg 55.25 -0.65% 800.00 55.21 55.23 100.00 55.70 55.21 02:04:01
Equifax Inc Rg 249.94 -0.54% 800.00 249.99 250.00 1'000.00 251.78 248.93 02:04:00
Humana Rg 355.19 +2.32% 800.00 355.02 355.18 1'000.00 356.41 348.11 02:04:00
Leidos Holdg Rg 147.56 +0.21% 800.00 147.56 147.60 6'700.00 148.73 147.16 02:04:00
Omnicom Group In Rg 96.65 -1.03% 800.00 96.64 96.67 33'400.00 97.99 96.42 02:04:00
Parker-Hannifin Rg 539.49 -2.49% 800.00 539.64 539.65 2'600.00 551.53 537.66 02:04:00
Hubbell Rg 391.33 -3.31% 800.00 391.17 391.39 100.00 402.82 389.22 02:04:00
Darden Restauran Rg 151.42 -0.24% 700.00 151.34 151.38 4'800.00 152.80 150.92 02:04:00
Micron Technolog Rg 127.89 +0.06% 700.00 127.98 127.99 100.00 130.13 127.05 02:00:00
NRG Energy Rg 82.93 -1.85% 700.00 82.91 82.93 46'400.00 85.57 82.78 02:04:00
PTC Rg 184.21 +0.20% 700.00 184.04 184.14 100.00 185.14 181.60 02:00:00
Rockwell Automat Rg 271.11 -1.50% 700.00 271.04 271.08 4'100.00 273.39 269.30 02:04:00
Stryker Rg 333.98 +0.60% 700.00 334.08 334.16 1'600.00 335.00 331.35 02:04:00
Palo Alto Net Rg 316.78 +1.43% 700.00 316.68 316.74 600.00 317.38 311.08 02:00:00
Alliant Energy Rg 51.97 -0.04% 600.00 51.98 51.99 1'600.00 52.30 51.81 02:00:00
Best Buy Rg 73.64 +0.41% 600.00 73.66 73.67 1'400.00 74.68 73.14 02:04:00
Electronic Arts Rg 129.16 +1.21% 600.00 129.18 129.21 5'100.00 129.25 127.13 02:00:00
Idex Corp Rg 222.24 -0.87% 600.00 222.25 222.37 100.00 223.80 221.53 02:04:00
United Rentals Rg 681.14 -4.38% 600.00 681.03 681.28 100.00 712.00 680.88 02:04:00
Steel Dynamics Rg 134.95 -1.45% 600.00 135.13 135.18 1'400.00 137.21 134.81 02:00:00
Cooper Co Rg 97.90 0.00% 600.00 97.95 97.99 1'200.00 98.58 97.83 02:00:00
Deckers Outdoor Rg 885.62 -2.00% 600.00 884.81 885.69 700.00 910.79 882.64 02:04:00
Corpay Rg-B 282.86 +1.36% 600.00 283.12 283.13 6'800.00 285.78 278.61 02:04:00
GE Vernova Rg 166.40 -0.88% 600.00 166.43 166.44 2'300.00 170.00 166.35 02:04:01
Assurant Rg 175.48 +0.01% 500.00 175.48 175.49 600.00 176.99 175.35 02:04:00
Boeing Co Rg 182.96 +3.37% 500.00 183.01 183.07 300.00 183.76 177.25 02:04:00
Chipotle Mexican Rg 3'145.88 -0.71% 500.00 3'138.54 3'145.48 400.00 3'181.18 3'138.49 02:04:00
D R Horton Rg 150.97 -4.19% 500.00 150.95 150.98 5'200.00 157.07 150.65 02:04:00
Incyte Rg 56.86 -0.33% 500.00 56.86 56.87 1'000.00 57.38 56.37 02:00:00
Lamb Wst Hldg-WI Rg 86.96 +1.03% 500.00 86.92 86.96 46'200.00 87.19 85.71 02:04:00
Pinnacle West Ca Rg 77.82 +0.36% 500.00 77.81 77.82 2'900.00 78.19 77.32 02:04:00
PulteGroup Rg 118.66 -2.79% 500.00 118.67 118.68 3'900.00 122.72 118.41 02:04:00
TransDigm Rg 1'286.32 -0.22% 500.00 1'286.06 1'288.22 200.00 1'295.55 1'283.80 02:04:00
Western Digital Rg 74.10 -2.10% 500.00 74.14 74.15 1'200.00 75.85 74.05 02:00:00
Cencora Rg 221.85 +0.02% 400.00 221.81 221.89 7'100.00 223.32 220.87 02:04:00
Autozone Rg 2'900.99 -1.00% 400.00 2'901.28 2'903.94 200.00 2'942.93 2'890.80 02:04:00
Cboe Glbl Mkt Rg 181.60 +2.15% 400.00 181.91 182.07 900.00 182.33 177.57 02:04:01
Deere & Co Rg 394.43 -4.73% 400.00 394.34 394.56 200.00 410.00 394.18 02:04:00
Hiltn Wrld Hldgs Rg 205.79 +0.60% 400.00 205.84 205.85 2'300.00 206.84 204.08 02:04:00
Jack Henry & Ass Rg 169.38 +0.92% 400.00 169.28 169.38 400.00 169.85 167.12 02:00:00
Moody's Rg 412.02 +0.52% 400.00 412.04 412.23 3'100.00 414.49 408.72 02:04:00
O Reilly Auto Rg 1'005.98 -0.44% 400.00 1'006.32 1'006.59 100.00 1'014.42 1'000.40 02:00:00
Quest Diagnostic Rg 142.43 +1.17% 400.00 142.45 142.46 1'900.00 142.95 140.41 02:04:00
Travelers Cos Rg 219.22 +2.27% 400.00 219.26 219.27 1'500.00 219.80 216.34 02:04:00
Vulcan Materials Rg 260.00 -3.88% 400.00 260.05 260.06 1'200.00 270.23 258.77 02:04:00
WW Grainger Rg 947.81 -1.08% 400.00 947.30 947.37 200.00 956.58 945.80 02:04:00
Jabil Rg 115.38 -0.08% 400.00 115.31 115.32 2'600.00 116.77 114.57 02:04:00
Adobe Rg 482.88 -0.51% 300.00 482.62 482.66 300.00 486.23 481.39 02:00:00
Elevance Health Rg 543.89 +0.72% 300.00 544.15 544.16 2'500.00 546.29 540.01 02:04:01
Becton Dickinson Rg 236.62 -0.28% 300.00 236.69 236.71 2'800.00 238.34 235.56 02:04:00
Ingersoll Rand Rg 91.40 -1.50% 300.00 91.43 91.48 26'000.00 92.77 90.66 02:04:00
Johnson&Johnson Rg 154.28 +1.05% 300.00 154.26 154.27 14'500.00 154.38 152.33 02:04:00
Eli Lilly & Co Rg 771.12 -2.02% 300.00 771.73 771.96 400.00 786.48 770.14 02:04:00
Mastercard Rg-A 458.87 +0.19% 300.00 459.04 459.05 2'100.00 464.93 458.82 02:04:00
Meta Platforms Rg-A 473.23 -1.73% 300.00 473.30 473.36 100.00 477.69 472.75 02:00:00
Mohawk Industrie Rg 120.87 -1.95% 300.00 120.89 120.90 1'300.00 123.11 120.84 02:04:00
Northrop Grumman Rg 470.69 +0.22% 300.00 470.54 470.69 2'800.00 472.42 467.63 02:04:01
Paycom Software Rg 181.07 +2.04% 300.00 181.00 181.07 8'200.00 181.44 177.77 02:04:00
Teledyne Tech Rg 402.26 -0.31% 300.00 402.26 402.51 400.00 404.64 399.68 02:04:00
West Pharmaceuti Rg 354.11 +0.74% 300.00 353.95 354.01 800.00 357.85 348.92 02:04:00
ON Semiconductor Rg 73.00 -2.33% 300.00 73.10 73.11 900.00 74.65 72.92 02:00:00
Insulet Rg 185.38 +2.67% 300.00 185.44 185.59 1'000.00 185.96 180.04 02:00:00
Cardinal Health Rg 98.70 +1.64% 200.00 98.71 98.72 3'500.00 99.07 97.27 02:04:00
Clorox Co. Rg 136.97 -1.04% 200.00 136.93 136.98 4'500.00 139.10 136.89 02:04:00
Dte Energy Rg 116.78 +0.59% 200.00 116.79 116.80 1'000.00 117.17 115.86 02:04:00
DuPont de Nem Rg 77.57 -0.83% 200.00 77.57 77.59 5'900.00 78.36 77.40 02:04:00
Edwards Lifescns Rg 90.11 -0.06% 200.00 90.09 90.12 12'500.00 90.98 89.95 02:04:00
EPAM Systems Rg 189.14 -0.70% 200.00 189.14 189.19 2'900.00 190.91 188.24 02:04:00
Expedia Group Rg 113.45 +0.89% 200.00 113.45 113.49 200.00 114.34 112.05 02:00:00
Fiserv Inc Rg 152.84 -1.40% 200.00 152.88 152.89 8'400.00 155.75 152.71 02:04:00
Hess Rg 156.31 -0.26% 200.00 156.33 156.37 5'700.00 157.18 155.46 02:04:00
Invesco Rg 16.090 -1.35% 200.00 16.080 16.090 6'800.00 16.300 15.970 02:04:00
Monolithic Power Rg 728.10 -1.79% 200.00 727.91 728.04 100.00 739.88 727.90 02:00:00
MSCI Rg-A 497.51 +1.52% 200.00 497.52 497.78 400.00 503.52 488.07 02:04:00
NVR Rg 7'702.96 -1.48% 200.00 7'688.44 7'702.96 2'800.00 7'798.03 7'635.81 02:04:00
NXP Semiconducto Br 269.61 -0.88% 200.00 269.67 269.76 100.00 273.37 269.55 02:00:00
SBA Cmmns REIT-A Rg 202.87 +0.25% 200.00 202.89 203.00 200.00 206.28 200.94 02:00:00
Analog Devices Rg 214.12 -0.76% 100.00 214.07 214.15 1'400.00 216.00 213.67 02:00:00
Arista Networks Rg 320.09 -1.82% 100.00 320.22 320.36 1'500.00 329.04 320.03 02:04:00
A.J.Gallagher Rg 255.52 +1.49% 100.00 255.56 255.58 7'200.00 256.28 251.63 02:04:00
Avlonby Com REIT Rg 198.05 -0.21% 100.00 198.17 198.18 400.00 199.86 197.38 02:04:00
C.H.Robinson Wld Rg 83.15 -0.24% 100.00 83.13 83.15 600.00 83.46 81.67 02:00:00
The Cigna Rg 339.26 -1.17% 100.00 339.15 339.26 6'100.00 344.80 338.16 02:04:00
Cincinnati Finan Rg 118.52 +1.05% 100.00 118.53 118.57 200.00 118.94 117.54 02:00:00
CME Group Rg-A 212.73 +2.15% 100.00 212.78 212.83 100.00 213.33 208.04 02:00:00
CVS Health Rg 57.52 +2.24% 100.00 57.52 57.54 20'200.00 57.73 56.29 02:04:00
Equinix REIT Rg 799.50 -1.26% 100.00 799.37 799.93 300.00 813.30 794.46 02:00:00
Essex Prop REIT Rg 264.71 -1.17% 100.00 264.71 264.89 200.00 269.00 264.67 02:04:00
FactSet Resh Sys Rg 445.52 +0.03% 100.00 445.86 445.87 1'100.00 448.46 444.65 02:04:00
Generac Hldgs Rg 143.00 -1.45% 100.00 142.97 143.03 1'100.00 145.02 141.91 02:04:00
Huntgtn Ingls In Rg 256.16 +1.80% 100.00 256.16 256.36 100.00 257.27 251.87 02:04:00
Lam Research Cor Rg 942.90 -0.51% 100.00 943.66 944.32 400.00 955.07 942.50 02:00:00
Mettler Toledo I Rg 1'530.55 +0.70% 100.00 1'527.83 1'530.56 100.00 1'533.34 1'494.38 02:04:00
MGM Resorts Itl Rg 41.65 +0.24% 100.00 41.63 41.64 3'800.00 42.14 41.36 02:04:00
Moderna Rg 132.68 +2.80% 100.00 132.66 132.70 2'000.00 133.04 127.83 02:00:00
Motorola Soltn Rg 366.41 +0.38% 100.00 366.38 366.42 300.00 367.81 365.07 02:04:00
Norfolk Southern Rg 232.55 +0.51% 100.00 232.43 232.46 10'800.00 232.56 229.09 02:04:00
Progressive (Ohi Rg 207.01 -1.07% 100.00 207.00 207.05 2'800.00 211.41 205.64 02:04:00
Ralph Lauren Rg-A 166.09 -0.53% 100.00 166.10 166.11 2'100.00 168.82 165.08 02:04:00
Sherwin-Williams Rg 314.02 -0.74% 100.00 314.01 314.02 3'500.00 316.35 313.14 02:04:00
T Rowe Price Grp Rg 116.05 +0.84% 100.00 116.06 116.10 1'400.00 116.26 114.20 02:00:00
Teleflex Rg 218.57 -0.56% 100.00 218.52 218.53 7'100.00 219.56 212.31 02:04:00
Teradyne Rg 131.49 -0.35% 100.00 131.41 131.54 500.00 132.76 131.17 02:00:00
W.R.Berkley Rg 78.59 +0.28% 100.00 78.57 78.60 6'700.00 79.96 78.47 02:04:00
Invitation REIT Rg 35.21 -1.23% 100.00 35.20 35.21 5'900.00 35.80 35.18 02:04:00
Super Micro Comp Rg 904.40 -5.04% 100.00 904.32 904.82 100.00 971.02 901.00 02:00:00
TTMzero S&P 500 5'298.18 -0.11% 07:54:24
Advanced Micro D Rg 159.67 +4.25% 22:00:00
Akamai Technolog Rg 95.98 +3.06% 22:00:00
Align Technology Rg 280.32 +0.81% 22:00:00
Alphabet-A Rg 172.51 +1.27% 22:00:00
Alphab Rg-C-NV 173.88 +1.13% 22:00:00
Amazon.Com Rg 185.99 -0.58% 22:00:00
American Airline Rg 14.940 -1.65% 22:00:00
Am Electric Rg 91.97 +1.30% 22:00:00
Amgen Rg 319.04 +2.45% 22:00:00
Ansys Rg 329.88 +1.23% 22:00:00
APA Rg 30.54 +1.23% 22:00:00
Apple Rg 189.72 +1.22% 22:00:00
Applied Material Rg 217.49 +3.66% 22:00:00
Autodesk Inc Rg 220.24 +2.04% 22:00:00
Automatic Data P Rg 246.62 +0.46% 22:00:00
Bio-Techne Rg 83.50 -0.77% 22:00:00
Biogen Rg 235.32 +3.72% 22:00:00
Booking Hldg Rg 3'792.53 +0.52% 22:00:00
Broadcom Rg 1'436.17 +4.07% 22:00:00
Cadence Design Rg 293.10 +3.45% 22:00:00
Caesr Entmt Rg 36.27 -1.20% 22:00:00
CDW Rg 223.44 +0.84% 22:00:00
Charter Comm Rg-A 271.77 -2.29% 22:00:00
Cintas Rg 692.40 +0.68% 22:00:00
Cisco Systems Rg 49.67 +1.47% 22:00:00
Cognizant Tech So-A 68.86 +1.59% 22:00:00
Comcast-A 39.25 -1.13% 22:00:00
Copart Rg 55.31 +1.67% 22:00:00
Costco Whsl Rg 787.04 +1.17% 22:00:00
Dexcom Rg 129.71 +2.97% 22:00:00
Diamondback Eng Rg 196.74 -0.66% 22:00:00
Dollar Tree Rg 118.80 -0.07% 22:00:00
eBay Rg 52.42 +0.61% 22:00:00
Enphase Energy Rg 115.47 -1.40% 22:00:00
Etsy Rg 64.57 +1.57% 22:00:00
Evergy Rg 55.64 +0.61% 22:00:00
F5 Rg 175.05 +1.81% 22:00:00
Fifth Third Banc Rg 38.98 +1.33% 22:00:00
Fox Rg-B 30.61 -1.13% 22:00:00
Fox Rg-A 32.96 -1.05% 22:00:00
Hasbro Inc Rg 60.51 -2.69% 22:00:00
Henry Schein Rg 74.74 +2.71% 22:00:00
Honeywell Intl Rg 205.06 +0.91% 22:00:00
IDEXX Labs Rg 548.53 +5.26% 22:00:00
Illumina Rg 115.01 -0.49% 22:00:00
Intel Rg 31.27 +0.71% 22:00:00
Intuit Rg 655.13 +3.10% 22:00:00
J.B.Hunt Transp Rg 167.59 -0.34% 22:00:00
KLA Rg 759.72 +4.08% 22:00:00
The Kraft Heinz Rg 35.85 -0.94% 22:00:00
LKQ Rg 44.18 -0.11% 22:00:00
Marriott Intl Rg-A 236.00 +0.06% 22:00:00
Microsoft Rg 423.08 +1.57% 22:00:00
Mondelez Intl Rg-A 71.33 -0.83% 22:00:00
Monster Beverage Rg 54.24 -0.44% 22:00:00
Nasdaq Rg 61.35 +1.56% 22:00:00
NetApp Rg 110.62 +1.45% 22:00:00
Netflix Rg 613.52 -0.02% 22:00:00
News Rg-A 25.99 +1.64% 22:00:00
Nordson Rg 274.56 +0.94% 22:00:00
Northern Trust Rg 86.45 +0.20% 22:00:00
Gen Digital Rg 25.05 +2.08% 22:00:00
NVIDIA Rg 946.30 +3.58% 22:00:00
Paramount Glb Rg-B 12.560 +1.87% 22:00:00
PayPal Holdings Rg 63.90 -1.05% 22:00:00
Pepsico Rg 179.46 -0.23% 22:00:00
Pool Rg 383.07 +1.48% 22:00:00
Principal Financ Rg 84.78 +0.70% 22:00:00
Qualcomm Rg 194.61 +2.98% 22:00:00
Regency Cent REITRg 60.55 +1.34% 22:00:00
Regeneron Pharma Rg 978.21 -0.65% 22:00:00
Roper Technologi Rg 531.44 +2.04% 22:00:00
Ross Stores Rg 133.00 +0.11% 22:00:00
Seagate Hldgs Rg 98.72 +2.60% 22:00:00
Synopsys Rg 580.20 +3.68% 22:00:00
T-Mobile US Rg 162.68 +0.17% 22:00:00
Take-Two Interac Rg 148.08 +2.15% 22:00:00
Tesla Rg 173.99 -2.01% 22:00:00
Texas Instrument Rg 195.53 +2.30% 22:00:00
Tractor Supply Rg 275.96 +0.53% 22:00:00
Trimble Rg 57.68 +1.03% 22:00:00
Ulta Beauty Rg 403.41 +0.43% 22:00:00
Verisign Rg 169.25 -0.28% 22:00:00
Verisk Analytics Rg 247.84 +0.37% 22:00:00
Vertex Pharmaceu Rg 437.49 +2.08% 22:00:00
Walgreens Boots Rg 17.890 -2.51% 22:00:00
Willis Towers Rg 255.63 +0.69% 22:00:00
Wynn Resorts Rg 97.62 -0.43% 22:00:00
Xcel Energy Rg 55.79 +0.41% 22:00:00
Zebra Tech -A- 323.87 +0.90% 22:00:00
Keurig Dr Pepper Rg 33.81 -1.05% 22:00:00
Arch Cap Grp Rg 97.87 -0.03% 22:00:00
First Solar Rg 191.93 +2.65% 22:00:00
GE Hltc Tech Rg 81.91 +1.73% 22:00:00
Linde Rg 430.82 -0.30% 22:00:00
Axon Enterprise Rg 293.95 -0.85% 22:00:00
Airbnb Rg-A 145.80 -0.61% 22:00:00
Lululemon Athl Rg 346.85 -1.56% 22:00:00