Name Aktuell +/-% Vol. Geld Geld Brief Vol. Brief Hoch Tief Zeit
Adobe Rg 462.83 -2.16% 22:00:00
Alphabet-A Rg 162.78 -2.03% 22:00:00
Alphab Rg-C-NV 164.64 -1.94% 22:00:00
American Airline Rg 13.510 -3.36% 22:00:00
Analog Devices Rg 200.61 -1.61% 22:00:00
Ansys Rg 324.88 -1.51% 22:00:00
Apple Rg 170.33 -1.83% 22:00:00
Applied Material Rg 198.65 -3.22% 22:00:00
Autodesk Inc Rg 212.85 -1.81% 22:00:00
Cadence Design Rg 275.63 -2.43% 22:00:00
Charter Comm Rg-A 255.94 -1.47% 22:00:00
CME Group Rg-A 209.64 +0.01% 22:00:00
Comcast-A 38.11 -1.90% 22:00:00
Costco Whsl Rg 722.90 -0.47% 22:00:00
Diamondback Eng Rg 201.13 -2.30% 22:00:00
Fastenal Rg 67.94 -0.79% 22:00:00
Fifth Third Banc Rg 36.46 -1.46% 22:00:00
Fox Rg-B 28.68 -1.61% 22:00:00
Incyte Rg 52.05 -0.97% 22:00:00
Marketaxess Hold Rg 200.09 -1.96% 22:00:00
Marriott Intl Rg-A 236.13 -1.81% 22:00:00
Match Group Rg 30.82 -2.25% 22:00:00
Microsoft Rg 389.33 -3.21% 22:00:00
NetApp Rg 102.21 -0.26% 22:00:00
Netflix Rg 550.64 -1.58% 22:00:00
News Rg-A 23.80 -1.57% 22:00:00
Northern Trust Rg 82.39 -1.40% 22:00:00
NVIDIA Rg 864.02 -1.54% 22:00:00
Pepsico Rg 175.91 -0.13% 22:00:00
Regeneron Pharma Rg 890.66 -0.20% 22:00:00
Roper Technologi Rg 511.46 -0.41% 22:00:00
Take-Two Interac Rg 142.81 -1.01% 22:00:00
Tractor Supply Rg 273.08 -1.73% 22:00:00
Trimble Rg 60.07 -0.99% 22:00:00
Willis Towers Rg 251.14 -0.51% 22:00:00
Xcel Energy Rg 53.73 -1.38% 22:00:00
Keurig Dr Pepper Rg 33.70 0.00% 22:00:00
Warnr Bros Rg-A 7.620 +3.53% 102'100 7.610 7.620 121'300 7.810 7.340 23:20:00
Amcor Rg 9.800 +9.62% 4'300.00 9.790 9.800 199'700 9.9550 9.300 01:00:00
Viatris Rg 11.630 +0.52% 19'300.00 11.630 11.640 18'900.00 11.800 11.440 23:20:00
Paramount Glb Rg-B 12.260 +7.64% 21'700.00 12.250 12.260 36'600.00 12.320 11.460 23:20:00
Ford Motor Rg 12.200 +0.41% 103'200 12.190 12.200 113'400 12.430 12.150 01:00:00
Huntington Bancs Rg 13.650 +1.34% 65'400.00 13.630 13.640 82'600.00 13.880 13.480 23:20:00
Invesco Rg 14.340 +1.20% 24'100.00 14.340 14.350 18'200.00 14.6050 14.180 01:00:00
Carnival 14.470 -2.36% 52'600.00 14.460 14.470 157'600 14.800 14.2050 01:00:00
Keycorp Rg 14.710 +1.52% 28'300.00 14.700 14.710 14'900.00 15.080 14.590 01:00:00
HP Enterprise Rg 16.440 -3.29% 146'500 16.430 16.440 17'700.00 17.020 16.390 01:00:00
AT&T Rg 16.920 +0.18% 15'400.00 16.910 16.920 15'800.00 17.100 16.780 01:00:00
PG&E Rg 17.410 +1.75% 17'300.00 17.390 17.400 111'000 17.490 17.100 01:00:00
Walgreens Boots Rg 17.340 -2.20% 25'300.00 17.360 17.370 35'400.00 17.68010 17.250 23:20:00
Norw Crs Line Rg 16.080 -15.01% 322'100 16.080 16.090 4'700.00 18.090 15.990 01:00:00
Kinder Morgan Rg-P 18.230 -0.27% 205'500 18.230 18.240 150'600 18.410 18.130 01:00:00
Aes Rg 18.170 +1.51% 227'400 18.160 18.170 17'600.00 18.550 17.740 01:00:00
Kimco Rlty REIT Rg 18.500 -0.70% 18'500.00 18.470 18.480 500.00 18.860 18.3650 01:00:00
Kenvue Rg 18.850 +0.16% 12'000.00 18.840 18.850 24'200.00 19.010 18.640 01:00:00
Healthpeak REIT Rg 18.880 +1.45% 37'700.00 18.880 18.890 2'000.00 19.220 18.570 01:00:00
Host Hotels REIT Rg 18.840 -0.16% 6'900.00 18.810 18.820 5'800.00 19.260 18.790 23:20:00
Regions Financia Rg 19.570 +1.56% 29'800.00 19.560 19.570 7'700.00 19.980 19.340 01:00:00
Gen Digital Rg 19.950 -0.94% 35'800.00 19.960 19.970 3'400.00 20.48 19.910 23:20:00
Franklin Resourc Rg 22.77 -0.31% 9'000.00 22.75 22.76 20'100.00 23.24 22.73 01:00:00
News Rg-B 24.54 0.00% 15'200.00 24.54 24.56 900.00 24.86 24.43 23:20:00
Southwest Airlin Rg 25.67 -1.04% 100.00 25.65 25.66 6'600.00 26.20 25.57 01:00:00
Marathon Oil Rg 26.10 -2.79% 3'100.00 26.08 26.10 95'800.00 26.82 25.87 01:00:00
Coterra Energy Rg 26.91 -1.64% 5'700.00 26.90 26.91 126'200 27.29 26.66 01:00:00
Pfizer Rg 27.18 +6.09% 54'500.00 27.16 27.17 28'300.00 27.45 26.02 01:00:00
HP Rg 27.75 -1.21% 5'100.00 27.74 27.75 105'700 28.08 27.61 01:00:00
PPL Rg 28.00 +1.97% 17'000.00 27.99 28.00 81'700.00 28.23 27.47 01:00:00
Nisource Rg 28.10 +0.86% 5'400.00 28.10 28.11 7'100.00 28.42 27.78 01:00:00
VICI Proper REIT Rg 28.90 +1.23% 1'900.00 28.90 28.91 116'600 29.10 28.37 01:00:00
Centerpoint Ener Rg 29.32 +0.62% 700.00 29.32 29.34 24'600.00 29.46 28.97 01:00:00
Interpublic Grou Rg 30.50 +0.20% 2'500.00 30.49 30.50 44'100.00 30.81 30.36 01:00:00
Weyerhaeuse REIT Rg 30.20 +0.10% 15'200.00 30.20 30.21 31'500.00 30.85 30.03 01:00:00
ConAgra Foods Rg 30.74 -0.13% 29'300.00 30.73 30.74 51'900.00 31.02 30.57 01:00:00
Intel Rg 30.37 -0.33% 500.00 30.35 30.36 9'500.00 31.04 30.02 23:20:00
APA Rg 30.50 -2.99% 500.00 30.48 30.49 6'600.00 31.37 30.15 23:20:00
Mosaic Rg 29.93 -4.65% 5'000.00 29.89 29.91 1'700.00 31.42 29.76 01:00:00
Fox Rg-A 31.33 +1.03% 1'800.00 31.33 31.34 800.00 31.53 30.95 23:20:00
Baker Hughes Rg-A 31.89 -2.24% 4'500.00 31.89 31.90 4'200.00 32.73 31.75 23:20:00
CSX Rg 33.20 -0.06% 3'900.00 33.20 33.21 3'500.00 33.52 32.96 23:20:00
BorgWarner Rg 32.87 +0.31% 14'000.00 32.86 32.87 23'100.00 33.60 32.59 01:00:00
Corning Inc Rg 33.48 +0.30% 40'700.00 33.47 33.48 55'300.00 34.06 32.84 01:00:00
Invitation REIT Rg 34.08 -0.35% 21'100.00 34.05 34.06 5'200.00 34.62 33.48 01:00:00
Juniper Networks Rg 34.89 +0.20% 9'300.00 34.89 34.90 7'400.00 35.00 34.75 01:00:00
Citizens Finl Gr Rg 34.70 +1.73% 68'100.00 34.69 34.70 27'800.00 35.43 34.17 01:00:00
Intl Paper Rg 35.28 +0.97% 25'600.00 35.28 35.29 37'700.00 35.52 34.54 01:00:00
Hormel Foods Rg 35.25 -0.87% 33'400.00 35.24 35.25 20'000.00 35.54 35.05 01:00:00
Caesr Entmt Rg 36.38 +1.56% 2'700.00 36.32 36.33 3'900.00 37.48 35.12 23:20:00
Bank of America Rg 36.95 -0.16% 78'800.00 36.94 36.95 114'600 37.51 36.77 01:00:00
Halliburton Rg 36.33 -3.04% 300.00 36.32 36.33 101'600 37.70 36.10 01:00:00
The Kraft Heinz Rg 36.28 -6.03% 7'000.00 36.28 36.29 15'300.00 37.70 35.87 23:20:00
UDR REIT Rg 37.49 -1.55% 15'500.00 37.48 37.50 11'300.00 38.05 36.86 01:00:00
Exelon Rg 37.84 +0.69% 7'800.00 37.86 37.87 16'400.00 38.20 37.26 23:20:00
Williams Compani Rg 37.89 -1.23% 4'800.00 37.87 37.88 10'200.00 38.51 37.69 01:00:00
Truist Finl Rg 38.05 +1.33% 9'400.00 38.03 38.04 69'300.00 38.80 37.54 01:00:00
Firstenergy Rg 38.70 +0.94% 15'800.00 38.69 38.70 16'000.00 39.02 38.18 01:00:00
Verizon Comm Rg 39.20 -0.73% 52'800.00 39.18 39.19 58'100.00 39.66 39.13 01:00:00
EQT Rg 38.66 -3.57% 79'800.00 38.62 38.64 5'800.00 39.81 38.30 01:00:00
Tapestry Rg 39.49 -1.08% 7'300.00 39.47 39.48 5'800.00 40.07 39.16 01:00:00
MGM Resorts Itl Rg 39.75 +0.79% 200.00 39.72 39.73 19'400.00 40.41 38.64 01:00:00
Baxter Intl Rg 40.34 -0.07% 100.00 40.31 40.32 200.00 40.70 39.96 01:00:00
Newmont Rg 40.58 -0.15% 39'800.00 40.57 40.59 22'100.00 41.78 40.49 01:00:00
US Bancorp Rg 41.05 +1.03% 12'100.00 41.02 41.03 5'900.00 41.81 40.53 01:00:00
LKQ Rg 43.13 0.00% 8'900.00 43.13 43.14 200.00 44.06 42.89 23:20:00
Altria Group Rg 43.82 +0.02% 12'200.00 43.81 43.82 86'700.00 44.18 43.69 01:00:00
Bristol-MyersSqu Rg 44.21 +0.61% 38'300.00 44.19 44.20 44'500.00 44.47 43.73 01:00:00
Synchrony Financ Rg 43.96 -0.05% 20'700.00 43.94 43.95 17'900.00 44.57 43.26 01:00:00
Ventas REIT Rg 43.81 -1.06% 7'200.00 43.76 43.77 5'900.00 44.71 43.64 01:00:00
Rollins Rg 44.68 +0.27% 18'500.00 44.67 44.68 8'500.00 45.00 44.29 01:00:00
General Motors Rg 44.47 -0.13% 4'900.00 44.46 44.47 85'100.00 45.20 44.38 01:00:00
Las Vegas Sands Rg 44.54 +0.41% 53'800.00 44.54 44.55 51'900.00 45.21 44.00 01:00:00
Bath&Body Works Rg 43.83 -3.50% 29'500.00 43.81 43.82 4'500.00 45.57 43.43 01:00:00
Campbell Soup Rg 45.53 -0.39% 8'700.00 45.52 45.53 16'300.00 45.82 45.09 01:00:00
Cisco Systems Rg 46.84 -0.30% 65'800.00 46.82 46.83 4'000.00 47.57 46.68 23:20:00
SLB Rg 47.16 -0.67% 20'700.00 47.15 47.16 88'200.00 47.78 46.92 01:00:00
Brown NVtgRg-B 47.31 -1.13% 700.00 47.30 47.31 16'000.00 47.83 47.06 01:00:00
WestRock Rg 47.90 -0.13% 2'100.00 47.90 47.91 800.00 48.39 47.69 01:00:00
Delta Air Lines Rg 50.02 -0.10% 36'200.00 50.01 50.02 155'100 50.50 49.28 01:00:00
Alliant Energy Rg 50.36 +1.12% 300.00 50.37 50.38 3'200.00 50.90 49.46 23:20:00
Devon Energy Rg 50.40 -1.52% 300.00 50.40 50.41 57'600.00 51.15 49.78 01:00:00
Freeport McMoRan Rg 49.91 -0.06% 28'600.00 49.90 49.91 21'600.00 51.40 49.38 01:00:00
United Airlines Rg 50.67 -1.54% 5'300.00 50.64 50.66 6'400.00 51.51 49.73 23:20:00
Dominion Energy Rg 51.15 +0.33% 600.00 51.11 51.14 5'100.00 52.09 49.93 01:00:00
Comerica Inc Rg 51.21 +2.07% 10'700.00 51.19 51.20 200.00 52.44 50.19 01:00:00
eBay Rg 51.06 -0.93% 300.00 51.10 51.11 3'500.00 52.49 51.04 23:20:00
Evergy Rg 52.94 +0.93% 900.00 52.93 52.94 800.00 53.36 52.11 23:20:00
Monster Beverage Rg 53.54 +0.17% 5'500.00 53.57 53.58 12'400.00 54.14 52.94 23:20:00
Realty Inm REIT Rg 53.92 +0.71% 48'800.00 53.91 53.92 6'900.00 54.54 53.34 01:00:00
Corteva Rg 53.91 -0.41% 500.00 53.88 53.90 24'100.00 54.73 53.65 01:00:00
Kroger Rg 54.77 -1.10% 50'600.00 54.76 54.77 48'400.00 55.37 54.51 01:00:00
Copart Rg 54.44 +0.24% 600.00 54.51 54.52 2'600.00 55.42 54.18 23:20:00
Catalent Rg 56.00 +0.27% 4'300.00 56.00 56.03 6'000.00 56.37 55.75 01:00:00
CVS Health Rg 56.31 -16.84% 50'200.00 56.30 56.31 30'200.00 56.89 54.00 01:00:00
Bank of NY Mello Rg 56.46 -0.05% 22'000.00 56.44 56.45 4'000.00 56.93 56.08 01:00:00
Kellanova Rg 56.98 -1.52% 800.00 56.97 56.98 16'800.00 57.61 56.63 01:00:00
Dow Rg 57.23 +0.58% 2'000.00 57.22 57.23 69'300.00 57.95 56.43 01:00:00
Molson Coors Rg-B 57.08 -0.31% 12'800.00 57.08 57.09 100.00 58.56 56.76 01:00:00
FMC Corp Rg 57.77 -2.10% 3'500.00 57.74 57.75 500.00 59.26 57.57 01:00:00
Walmart Rg 58.85 -0.84% 300.00 58.83 58.84 7'000.00 59.41 58.72 01:00:00
Archer-Daniels M Rg 58.37 -0.49% 12'800.00 58.37 58.38 83'600.00 59.77 58.24 01:00:00
Regency Cent REITRg 59.11 -0.19% 800.00 59.09 59.10 1'100.00 60.06 58.58 23:20:00
Wells Fargo Rg 59.52 +0.34% 6'600.00 59.49 59.50 72'900.00 60.15 59.33 01:00:00
Dayforce Rg 57.69 -6.00% 18'600.00 57.68 57.70 3'000.00 60.50 54.84 01:00:00
Nasdaq Rg 59.88 +0.05% 200.00 59.89 59.90 400.00 60.51 59.55 23:20:00
Tyson Foods -A- 60.29 -0.59% 5'300.00 60.27 60.29 22'500.00 61.02 59.98 01:00:00
CMS Energy Corp Rg 60.84 +0.38% 5'900.00 60.83 60.84 21'900.00 61.19 60.16 01:00:00
Boston Prop REIT Rg 59.25 -4.27% 8'100.00 59.21 59.24 200.00 61.26 56.80 01:00:00
Hasbro Inc Rg 60.34 -1.57% 4'700.00 60.32 60.34 1'600.00 61.47 59.99 23:20:00
Citigroup Rg 61.35 +0.03% 32'600.00 61.33 61.34 30'300.00 62.27 60.88 01:00:00
Eversource Energ Rg 61.62 +1.65% 14'600.00 61.59 61.62 300.00 62.49 60.44 01:00:00
Carrier Global Rg 61.12 -0.60% 16'600.00 61.09 61.10 5'100.00 62.52 60.68 01:00:00
Coca-Cola Co Rg 61.93 +0.26% 39'600.00 61.92 61.93 51'400.00 62.57 61.21 01:00:00
Johnson Ctr Int Rg 60.47 -7.07% 28'700.00 60.46 60.47 200.00 62.88 59.83 01:00:00
Eqty Re REIT-SBI Rg 64.04 -0.56% 8'900.00 64.01 64.03 32'000.00 64.80 63.74 01:00:00
Fortinet Rg 63.53 +0.55% 1'400.00 63.56 63.57 2'000.00 64.87 63.14 23:20:00
Gilead Sciences Rg 65.51 +0.48% 3'100.00 65.54 65.55 3'500.00 65.89 64.97 23:20:00
Occid.Petrol Cor Rg 64.45 -2.56% 6'600.00 64.45 64.47 54'600.00 65.99 63.69 01:00:00
Cognizant Tech So-A 65.37 -0.47% 9'300.00 65.37 65.38 6'000.00 66.25 65.30 23:20:00
Solventum Rg 65.15 +0.22% 1'900.00 65.17 65.18 62'100.00 66.85 64.30 22:15:01
PayPal Holdings Rg 66.14 -2.62% 8'200.00 66.14 66.15 1'100.00 67.80 65.49 23:20:00
Howmet Aerspc Rg 66.78 +0.04% 3'000.00 66.71 66.76 300.00 67.88 66.37 01:00:00
Fidelity Nationa Rg 67.20 -1.06% 1'300.00 67.18 67.19 9'200.00 68.21 66.72 01:00:00
NextEra Energy Rg 68.61 +2.45% 1'000.00 68.60 68.61 32'900.00 68.86 66.74 01:00:00
CarMax Rg 67.21 -1.12% 600.00 67.20 67.21 6'900.00 69.19 67.02 01:00:00
Uber Tech Rg 67.79 +2.29% 15'600.00 67.76 67.77 21'300.00 69.41 65.86 01:00:00
Ball Rg 68.28 -1.85% 4'200.00 68.23 68.24 10'000.00 69.77 67.92 01:00:00
Henry Schein Rg 68.78 -0.72% 200.00 68.78 68.79 200.00 69.84 68.59 23:20:00
Masco Rg 68.58 +0.19% 13'900.00 68.57 68.58 12'100.00 70.08 67.94 01:00:00
Robert Half Rg 69.25 +0.16% 19'400.00 69.25 69.26 3'100.00 70.27 68.85 01:00:00
Publ Svcs Enterp Rg 69.81 +1.06% 12'600.00 69.80 69.81 28'100.00 70.46 68.29 01:00:00
General Mills Rg 69.99 -0.67% 18'700.00 70.00 70.01 4'800.00 70.47 69.46 01:00:00
Aptiv Rg 69.75 -1.76% 13'000.00 69.74 69.75 45'900.00 71.51 69.59 01:00:00
Etsy Rg 69.74 +1.56% 1'000.00 69.68 69.70 2'100.00 71.72 68.63 23:20:00
Mondelez Intl Rg-A 70.69 -1.74% 400.00 70.67 70.69 4'300.00 71.85 69.48 23:20:00
Edison Intl Rg 71.28 +0.31% 2'700.00 71.24 71.25 1'700.00 71.90 69.31 01:00:00
ON Semiconductor Rg 69.01 -1.64% 300.00 69.10 69.11 1'400.00 71.92 68.76 23:20:00
Western Digital Rg 70.51 -0.45% 3'300.00 70.50 70.51 2'600.00 71.99 68.87 23:20:00
Sempra Energy Rg 71.95 +0.45% 19'200.00 71.92 71.95 5'700.00 72.66 71.34 01:00:00
Metlife Rg 71.88 +1.13% 22'400.00 71.88 71.89 4'600.00 72.71 71.05 01:00:00
C.H.Robinson Wld Rg 72.09 +1.54% 4'700.00 72.04 72.08 100.00 72.82 70.41 23:20:00
Boston Scientifi Rg 72.21 +0.47% 15'700.00 72.20 72.21 5'200.00 72.99 71.14 01:00:00
Centene Rg 72.25 -1.11% 34'100.00 72.20 72.24 3'600.00 73.58 70.06 01:00:00
Best Buy Rg 72.03 -2.19% 54'800.00 72.01 72.02 1'000.00 73.75 71.67 01:00:00
State Street Rg 73.11 +0.86% 100.00 73.08 73.10 13'300.00 73.90 72.26 01:00:00
NRG Energy Rg 73.66 +1.36% 1'800.00 73.65 73.66 18'200.00 74.71 71.50 01:00:00
Sysco Rg 73.05 -1.71% 3'000.00 73.03 73.04 15'200.00 74.79 72.89 01:00:00
Southern Co Rg 74.52 +1.39% 1'000.00 74.48 74.49 6'300.00 75.13 73.20 01:00:00
Ameren Rg 74.49 +0.84% 8'800.00 74.47 74.48 1'700.00 75.14 73.43 01:00:00
Charles Schwab Rg 74.57 +0.84% 23'600.00 74.53 74.54 6'200.00 75.37 73.45 01:00:00
Pinnacle West Ca Rg 74.94 +1.75% 1'300.00 74.95 74.96 700.00 75.54 73.14 01:00:00
McCormic Non Vtg Rg 74.55 -1.99% 4'200.00 74.50 74.51 2'900.00 75.77 74.04 01:00:00
Fortive Rg 75.44 +0.23% 5'900.00 75.43 75.44 30'100.00 76.28 75.14 01:00:00
American Intl Gr Rg 75.81 +0.66% 14'300.00 75.78 75.79 400.00 76.62 75.23 01:00:00
Bio-Techne Rg 73.46 +16.22% 1'700.00 73.42 73.45 700.00 76.68 70.01 23:20:00
Loews Rg 76.28 +1.50% 6'400.00 76.25 76.26 800.00 76.80 75.23 22:15:00
Starbucks Rg 74.44 -15.88% 100.00 74.44 74.46 1'400.00 76.99 72.67 23:20:00
Hologic Rg 76.28 +0.67% 2'600.00 76.27 76.29 100.00 77.25 75.38 23:20:00
W.R.Berkley Rg 77.78 +1.05% 21'300.00 77.78 77.79 3'600.00 78.59 76.87 01:00:00
ONEOK Rg 76.92 -2.78% 22'600.00 76.91 76.92 13'000.00 79.00 76.57 01:00:00
CF Industries Hl Rg 77.97 -1.27% 200.00 77.89 77.90 1'600.00 79.12 77.50 01:00:00
GE Hltc Tech Rg 78.26 +2.65% 1'800.00 78.26 78.27 3'900.00 79.13 76.50 23:20:00
DuPont de Nem Rg 78.31 +8.01% 21'500.00 78.30 78.31 9'100.00 79.19 76.69 01:00:00
Iron Mount REIT Rg 78.10 +0.75% 200.00 78.07 78.12 200.00 79.38 77.37 01:00:00
Globe Life Rg 79.48 +4.35% 2'500.00 79.42 79.43 3'600.00 80.18 75.48 01:00:00
Pentair Rg 79.07 -0.03% 11'000.00 79.05 79.08 2'700.00 80.44 78.25 01:00:00
Principal Financ Rg 79.85 +0.90% 1'200.00 79.82 79.84 1'800.00 80.77 78.90 23:20:00
Medtronic Rg 80.89 +0.81% 50'100.00 80.87 80.88 47'600.00 81.73 79.99 01:00:00
Lamb Wst Hldg-WI Rg 82.22 -1.34% 4'800.00 82.21 82.22 5'600.00 83.06 81.32 01:00:00
WEC Energy Group Rg 82.59 -0.06% 3'900.00 82.56 82.57 2'200.00 83.39 81.27 01:00:00
Brown & Brown Rg 82.70 +1.42% 6'600.00 82.68 82.70 29'700.00 83.61 81.57 01:00:00
A.O.Smith Corp Rg 82.79 -0.06% 3'800.00 82.76 82.79 12'500.00 83.98 82.56 01:00:00
AFLAC Rg 84.57 +1.10% 4'000.00 84.54 84.55 8'600.00 85.32 82.12 01:00:00
Intl Flavors&Fra Rg 83.99 -0.78% 4'300.00 83.96 83.99 7'500.00 85.56 83.96 01:00:00
Edwards Lifescns Rg 84.30 -0.44% 1'200.00 84.25 84.28 4'800.00 85.73 83.50 01:00:00
Textron Inc Rg 84.77 +0.21% 12'000.00 84.73 84.77 2'500.00 85.86 84.12 01:00:00
Seagate Hldgs Rg 85.81 -0.12% 1'700.00 85.88 85.89 1'700.00 87.78 84.34 23:20:00
CBRE Group Rg-A 86.27 -0.71% 23'700.00 86.24 86.27 2'200.00 87.88 85.74 01:00:00
Am Electric Rg 88.15 +2.46% 4'800.00 88.17 88.18 1'100.00 89.36 85.70 23:20:00
Live Nation Ent Rg 89.28 +0.42% 7'700.00 89.24 89.29 300.00 90.49 88.31 01:00:00
Cooper Co Rg 89.66 +0.67% 200.00 89.62 89.68 1'100.00 91.03 88.81 23:20:00
Nike -B- 90.34 -2.08% 4'500.00 90.31 90.32 22'000.00 91.87 90.09 01:00:00
Microchip Tech Rg 88.79 -3.47% 9'800.00 88.76 88.81 4'100.00 92.26 88.45 23:20:00
CoStar Group Rg 90.36 -1.28% 600.00 90.36 90.39 100.00 92.40 89.44 23:20:00
Morgan Stanley Rg 91.54 +0.77% 18'700.00 91.48 91.49 20'400.00 92.48 90.73 01:00:00
Colgate-Palmoliv Rg 91.90 -0.02% 10'700.00 91.89 91.90 11'500.00 92.54 90.83 01:00:00
Otis Worldwide Rg 91.43 +0.25% 1'300.00 91.43 91.44 3'300.00 92.83 90.57 01:00:00
Stnly Blck&Deck Rg 91.90 +0.55% 12'200.00 91.90 91.91 2'600.00 93.51 89.90 01:00:00
Skyworks Solutio Rg 90.30 -15.28% 4'100.00 90.27 90.30 1'600.00 94.00 89.80 23:20:00
Ingersoll Rand Rg 93.00 -0.34% 100.00 92.88 92.91 2'300.00 94.27 92.22 01:00:00
Tjx Companies Rg 93.82 -0.29% 5'500.00 93.77 93.78 19'200.00 94.42 93.39 01:00:00
Wynn Resorts Rg 92.73 +1.18% 200.00 92.75 92.77 2'800.00 94.54 91.35 23:20:00
Omnicom Group In Rg 93.65 +0.87% 2'300.00 93.64 93.65 6'700.00 95.00 92.85 22:15:00
Veralto Rg 94.38 +0.75% 22'800.00 94.34 94.36 500.00 95.21 93.45 01:00:00
Consolidated Edi Rg 94.80 +0.42% 4'800.00 94.78 94.79 4'700.00 95.44 93.78 01:00:00
Welltower REIT Rg 94.36 -0.97% 4'100.00 94.27 94.34 2'600.00 96.05 94.14 01:00:00
Eastman Chemical Rg 94.76 +0.34% 2'200.00 94.72 94.73 1'000.00 96.50 94.53 01:00:00
Crown Castl REIT Rg 95.23 +1.55% 6'000.00 95.23 95.24 7'000.00 96.55 93.25 01:00:00
Arch Cap Grp Rg 95.80 +2.42% 1'400.00 95.83 95.85 100.00 96.58 93.63 23:20:00
Philip Mrrs Int Rg 96.05 +1.17% 2'200.00 96.03 96.05 7'800.00 97.23 94.63 01:00:00
Hartford Fin Ser Rg 97.22 +0.34% 2'800.00 97.17 97.19 700.00 98.14 96.93 01:00:00
3M Rg 98.44 +2.00% 2'100.00 98.39 98.40 41'100.00 99.70 97.28 01:00:00
Camden REIT-SBI Rg 98.55 -1.13% 8'800.00 98.58 98.59 1'900.00 100.07 98.00 01:00:00
Duke Energy Rg 99.78 +1.55% 8'200.00 99.76 99.78 36'700.00 100.56 97.49 01:00:00
Lyondellbasell I Rg 99.52 -0.45% 38'100.00 99.51 99.52 24'900.00 100.77 99.01 01:00:00
RTX Rg 101.22 -0.30% 8'300.00 101.20 101.21 10'200.00 102.03 101.14 01:00:00
Akamai Technolog Rg 100.89 -0.04% 200.00 100.98 100.99 100.00 102.39 100.74 23:20:00
Bunge Global Rg 100.95 -0.80% 21'800.00 100.94 100.95 8'500.00 102.93 100.89 01:00:00
Cardinal Health Rg 102.17 -0.84% 35'400.00 102.18 102.19 200.00 103.10 100.56 01:00:00
Prologis REIT Rg 101.88 -0.17% 3'800.00 101.82 101.83 7'700.00 104.13 101.63 01:00:00
Revvity Rg 102.60 +0.13% 7'700.00 102.59 102.60 1'800.00 104.54 101.72 01:00:00
Fd Rlty Inv-SBI Rg 104.28 +0.11% 1'000.00 104.25 104.30 200.00 105.98 103.60 01:00:00
Abbott Laborator Rg 106.29 +0.30% 13'700.00 106.28 106.29 43'700.00 107.16 105.91 01:00:00
Entergy Rg 106.98 +0.29% 700.00 106.96 106.98 6'600.00 107.88 105.04 01:00:00
Paccar Rg 106.34 +0.22% 2'100.00 106.32 106.33 5'300.00 107.90 105.45 23:20:00
Emerson Electric Rg 106.45 -1.23% 11'600.00 106.45 106.49 2'700.00 108.61 106.22 01:00:00
Church & Dwight Rg 106.26 -1.51% 17'900.00 106.25 106.26 3'400.00 108.68 106.06 01:00:00
Enphase Energy Rg 105.16 -3.31% 3'500.00 105.15 105.16 800.00 110.95 105.06 23:20:00
Walt Disney Rg 110.48 -0.56% 4'200.00 110.43 110.44 2'000.00 111.99 110.21 01:00:00
Dte Energy Rg 111.33 +0.92% 10'600.00 111.32 111.33 600.00 112.00 109.92 01:00:00
T Rowe Price Grp Rg 110.30 +0.67% 400.00 110.30 110.31 200.00 112.15 109.10 23:20:00
Prudential Finan Rg 112.30 +1.65% 1'600.00 112.30 112.31 6'400.00 113.64 108.95 01:00:00
Expedit Intl Was Rg 111.99 +0.61% 1'400.00 111.96 111.99 1'400.00 113.68 111.20 01:00:00
Micron Technolog Rg 109.70 -2.89% 3'300.00 109.74 109.75 700.00 113.73 108.75 23:20:00
Moderna Rg 111.46 +1.04% 100.00 111.74 111.78 200.00 113.73 109.00 23:20:00
JM Smucker Rg 113.60 -1.09% 2'900.00 113.57 113.60 8'300.00 114.29 112.36 01:00:00
Targa Resources Rg 112.41 -1.45% 3'800.00 112.38 112.39 13'600.00 114.44 111.41 01:00:00
PulteGroup Rg 111.82 +0.36% 6'600.00 111.82 111.83 1'800.00 114.88 110.44 01:00:00
Qorvo Rg 111.89 -4.24% 300.00 111.84 111.88 100.00 116.13 111.83 23:20:00
Jabil Rg 114.38 -2.54% 300.00 114.36 114.37 2'900.00 116.72 112.45 01:00:00
Oracle Rg 114.63 +0.77% 16'900.00 114.57 114.61 1'100.00 116.76 113.65 01:00:00
Teradyne Rg 113.74 -2.22% 200.00 113.71 113.72 100.00 117.23 111.79 23:20:00
Exxon Mobil Rg 116.03 -1.89% 13'200.00 115.95 115.96 52'500.00 118.47 115.66 01:00:00
Cincinnati Finan Rg 117.30 +1.39% 300.00 117.43 117.45 100.00 118.52 115.69 23:20:00
Atmos Energy Cor Rg 118.66 +0.64% 600.00 118.64 118.65 100.00 119.90 117.67 01:00:00
Alexandria REIT Rg 116.79 +0.79% 1'500.00 116.79 116.80 700.00 120.01 115.00 01:00:00
Mohawk Industrie Rg 114.87 -0.39% 4'600.00 114.87 114.88 2'000.00 120.33 114.48 01:00:00
Dollar Tree Rg 118.56 +0.26% 400.00 118.62 118.64 300.00 120.34 117.58 23:20:00
Blackstone Rg 117.49 +0.75% 5'200.00 117.44 117.46 6'900.00 120.55 115.82 01:00:00
Zimmer Biomet Hl Rg 119.56 -0.60% 1'100.00 119.53 119.54 6'300.00 121.20 116.93 01:00:00
Amphenol Rg-A 119.26 -1.25% 1'500.00 119.23 119.24 19'700.00 121.30 118.81 01:00:00
Paychex Inc Rg 119.41 +0.51% 7'600.00 119.40 119.42 100.00 122.10 118.87 23:20:00
Global Payments Rg 109.06 -11.17% 7'500.00 109.05 109.06 1'900.00 122.12 108.52 01:00:00
Albemarle Rg 119.00 -1.09% 12'500.00 119.04 119.05 200.00 123.06 117.74 01:00:00
Allegion Rg 121.06 -0.41% 200.00 121.05 121.06 3'000.00 123.67 120.29 01:00:00
Raymond J Financ Rg 122.55 +0.45% 4'200.00 122.51 122.52 4'500.00 124.02 121.45 01:00:00
ConocoPhillips Rg 124.34 -1.02% 100.00 124.32 124.33 11'000.00 125.73 123.42 01:00:00
Amer Wtr Works Rg 125.12 +2.29% 200.00 125.07 125.08 7'700.00 125.85 122.09 01:00:00
Discover Fncl Sr Rg 123.58 -2.49% 100.00 123.59 123.60 1'600.00 126.83 122.88 01:00:00
Illumina Rg 124.68 +1.32% 300.00 124.77 124.81 500.00 126.89 121.94 23:20:00
Dexcom Rg 125.88 -1.19% 1'400.00 125.96 125.98 200.00 128.74 123.52 23:20:00
Electronic Arts Rg 128.18 +1.07% 4'300.00 128.18 128.22 200.00 129.59 126.35 23:20:00
Ross Stores Rg 127.82 -1.34% 1'100.00 127.81 127.84 200.00 129.73 127.77 23:20:00
Merck Rg 128.80 -0.33% 13'800.00 128.78 128.79 3'200.00 129.93 127.80 01:00:00
Intercon Exchang Rg 128.68 -0.06% 2'300.00 128.62 128.63 2'600.00 130.47 128.45 01:00:00
EOG Resources Rg 129.95 -1.65% 6'100.00 129.90 129.93 1'500.00 131.78 128.87 01:00:00
Mid-Amer Ap REIT Rg 130.62 +0.48% 1'500.00 130.47 130.56 1'500.00 132.00 129.27 01:00:00
Steel Dynamics Rg 129.65 -0.36% 300.00 129.66 129.71 200.00 132.78 128.90 23:20:00
PPG Industries Rg 130.95 +1.51% 700.00 130.88 130.89 1'900.00 132.86 129.33 01:00:00
Xylem Rg 130.96 +0.20% 1'300.00 130.94 130.95 7'900.00 133.07 130.17 01:00:00
Expedia Group Rg 133.14 -1.11% 100.00 133.14 133.19 100.00 135.33 130.44 23:20:00
Kimberly-Clark Rg 136.47 -0.04% 5'700.00 136.46 136.47 37'000.00 137.61 135.24 01:00:00
Yum Brands Rg 135.33 -4.19% 23'500.00 135.23 135.28 4'100.00 137.99 134.58 01:00:00
Quest Diagnostic Rg 137.55 -0.46% 4'000.00 137.51 137.55 600.00 138.41 136.47 01:00:00
Ryl Caribbean Cr Rg 137.52 -1.51% 11'200.00 137.52 137.53 10'400.00 139.35 134.72 01:00:00
Dollar General Rg 137.58 -1.16% 3'000.00 137.56 137.57 800.00 140.00 135.42 01:00:00
Agilent Tech Rg 138.69 +1.20% 100.00 138.62 138.63 3'200.00 140.56 136.13 01:00:00
DaVita Rg 139.75 +0.53% 200.00 139.70 139.76 200.00 140.75 136.35 01:00:00
Generac Hldgs Rg 127.63 -6.13% 10'200.00 127.54 127.57 800.00 140.85 125.57 01:00:00
Estee Lauder Rg-A 127.37 -13.18% 7'000.00 127.36 127.37 6'900.00 141.00 124.03 01:00:00
Digita Rlty REIT Rg 137.99 -0.57% 1'100.00 137.99 138.02 6'000.00 141.17 137.95 01:00:00
TE Connectiv Rg 139.45 -1.43% 2'600.00 139.42 139.43 500.00 141.99 139.42 01:00:00
Clorox Co. Rg 139.63 -5.57% 15'200.00 139.60 139.61 1'900.00 142.18 136.65 01:00:00
Extra Sp St REIT Rg 138.70 +3.29% 100.00 138.60 138.61 2'200.00 142.79 136.44 01:00:00
Smn Prp Grp REIT Rg 140.18 -0.25% 1'200.00 140.15 140.18 5'000.00 142.82 139.25 01:00:00
Leidos Holdg Rg 142.19 +1.40% 200.00 142.20 142.21 5'700.00 142.90 138.60 01:00:00
Capital One Finl Rg 141.64 -1.25% 2'100.00 141.58 141.62 7'900.00 143.82 141.15 01:00:00
Phillips 66 Rg 140.21 -2.09% 3'800.00 140.14 140.16 9'200.00 144.31 138.64 01:00:00
Jacobs Solutions Rg 143.19 -0.24% 2'000.00 143.14 143.17 200.00 144.99 143.04 01:00:00
D R Horton Rg 142.48 -0.01% 2'200.00 142.47 142.48 7'200.00 146.21 140.99 01:00:00
Keysight Technol Rg 144.95 -2.02% 600.00 144.94 144.95 8'800.00 147.74 144.77 01:00:00
M&T Bank Rg 146.13 +1.21% 3'900.00 146.07 146.13 1'400.00 148.06 144.88 01:00:00
Utd Parcel Svc Rg-B 145.92 -1.06% 2'000.00 145.82 145.84 2'000.00 148.14 145.37 01:00:00
Advanced Micro D Rg 144.27 -8.91% 5'800.00 144.23 144.24 2'300.00 151.37 142.14 23:20:00
Johnson&Johnson Rg 151.18 +4.56% 5'200.00 151.17 151.18 42'300.00 151.85 147.62 01:00:00
Fiserv Inc Rg 148.86 -2.50% 800.00 148.80 148.82 3'000.00 152.66 148.76 01:00:00
Darden Restauran Rg 151.15 -1.47% 1'100.00 151.14 151.15 6'700.00 153.00 149.74 01:00:00
Lennar Rg-A 152.47 +0.56% 100.00 152.35 152.39 5'800.00 156.44 150.49 01:00:00
GE Vernova Rg 151.67 -1.33% 14'800.00 151.66 151.67 200.00 156.70 149.42 01:00:00
PNC Finl Ser Rg 153.98 +0.47% 800.00 153.90 153.91 500.00 156.72 152.90 01:00:00
Celanese Rg 154.44 +0.54% 1'300.00 154.40 154.43 400.00 157.83 153.35 01:00:00
Hess Rg 156.77 -0.46% 8'200.00 157.04 157.05 400.00 158.95 154.86 01:00:00
Genuine Parts Co Rg 156.77 -0.28% 18'800.00 156.74 156.77 2'900.00 159.15 156.28 01:00:00
Zoetis Rg-A 158.50 -0.46% 200.00 158.45 158.47 800.00 160.78 158.04 01:00:00
Airbnb Rg-A 156.16 -1.52% 600.00 156.25 156.31 100.00 160.95 156.00 23:20:00
Chevron Rg 159.63 -1.02% 6'700.00 159.55 159.56 27'200.00 161.45 158.90 01:00:00
Target Rg 156.43 -2.83% 21'800.00 156.39 156.44 3'600.00 161.63 156.33 01:00:00
Westinghouse Air Rg 160.54 -0.34% 9'800.00 160.51 160.54 1'500.00 162.32 159.65 01:00:00
Valero Energy Rg 155.66 -2.63% 5'800.00 155.63 155.64 3'200.00 162.48 154.57 01:00:00
GE Aerospace Rg 159.70 -1.31% 1'300.00 159.68 159.69 4'000.00 163.30 158.82 01:00:00
AbbVie Rg 161.72 -0.57% 3'300.00 161.57 161.58 5'400.00 163.69 161.14 01:00:00
Procter&Gamble Rg 163.40 +0.12% 600.00 163.38 163.39 7'400.00 164.24 162.22 01:00:00
Jack Henry & Ass Rg 162.52 -0.10% 100.00 162.52 162.65 1'100.00 164.27 162.48 23:20:00
Garmin N 163.42 +13.12% 11'400.00 163.42 163.43 300.00 164.73 151.00 01:00:00
Ralph Lauren Rg-A 163.62 -0.01% 200.00 163.46 163.55 6'800.00 165.64 161.81 01:00:00
IBM Rg 164.43 -1.06% 100.00 164.35 164.36 26'300.00 166.27 164.30 01:00:00
J.B.Hunt Transp Rg 163.52 +0.58% 300.00 163.33 163.44 600.00 166.44 160.88 23:20:00
T-Mobile US Rg 165.47 +0.79% 200.00 165.52 165.55 500.00 166.50 163.99 23:20:00
Qualcomm Rg 164.11 -1.05% 100.00 164.48 164.52 200.00 169.64 163.79 23:20:00
F5 Rg 166.62 +0.79% 2'100.00 166.62 166.67 1'000.00 170.25 164.46 23:20:00
Nucor Rg 168.67 +0.08% 3'000.00 168.62 168.67 5'800.00 172.05 167.73 01:00:00
Univ Health Serv-B 170.19 -0.14% 15'300.00 170.14 170.31 1'300.00 172.95 168.29 01:00:00
Verisign Rg 171.08 +0.94% 500.00 171.12 171.16 100.00 172.95 169.81 23:20:00
Allstate Rg 171.56 +0.88% 8'200.00 171.55 171.56 900.00 173.79 170.06 01:00:00
Boeing Co Rg 171.46 +2.16% 1'400.00 171.44 171.45 31'400.00 173.86 167.50 01:00:00
Insulet Rg 170.27 -0.97% 200.00 170.20 170.36 400.00 174.85 169.28 23:20:00
AMETEK Rg 173.98 -0.39% 2'400.00 173.84 173.87 100.00 176.22 173.56 01:00:00
Packaging Corp A Rg 174.20 +0.71% 3'600.00 174.09 174.19 3'300.00 176.46 172.37 01:00:00
Assurant Rg 174.65 +0.14% 4'600.00 174.51 174.64 100.00 177.08 174.49 01:00:00
PTC Rg 174.96 -1.40% 500.00 174.88 174.96 100.00 177.91 174.15 23:20:00
Texas Instrument Rg 175.20 -0.69% 200.00 175.42 175.45 700.00 178.71 174.40 23:20:00
Amer Tower REIT Rg 176.84 +3.08% 3'200.00 176.71 176.72 500.00 178.81 171.50 01:00:00
Dover Corp Rg 177.85 -0.81% 3'600.00 177.77 177.78 1'600.00 179.61 176.73 01:00:00
Cboe Glbl Mkt Rg 179.90 -0.69% 600.00 179.93 180.18 1'100.00 181.40 178.72 00:40:01
First Solar Rg 177.58 +0.73% 500.00 177.33 177.39 200.00 183.69 175.07 23:20:00
Marathon Petro Rg 178.97 -1.51% 1'800.00 178.86 178.89 2'900.00 184.06 176.87 01:00:00
Amazon.Com Rg 179.00 +2.29% 200.00 178.97 178.99 400.00 185.15 176.56 23:20:00
Tesla Rg 179.99 -1.80% 200.00 180.49 180.51 900.00 185.86 179.01 23:20:00
Old Dominion Fre Rg 182.49 +0.43% 900.00 182.52 182.62 800.00 186.19 179.20 23:20:00
Republic Service Rg 186.00 -2.97% 2'800.00 185.96 185.97 3'600.00 187.75 181.37 01:00:00
Cnstlltn Ener Co Rg 184.56 -0.74% 700.00 184.77 184.83 300.00 188.21 183.92 23:20:00
Paycom Software Rg 186.24 -0.93% 3'100.00 186.28 186.29 200.00 190.96 185.88 01:00:00
Avlonby Com REIT Rg 187.93 -0.87% 100.00 187.84 187.93 11'500.00 191.03 187.38 01:00:00
Builders FirstSo Rg 184.39 +0.86% 1'800.00 184.26 184.32 5'600.00 191.45 181.82 01:00:00
JPMorgan Chase Rg 191.86 +0.06% 11'400.00 191.83 191.84 4'900.00 194.46 190.79 01:00:00
SBA Cmmns REIT-A Rg 189.12 +1.61% 1'200.00 189.12 189.28 400.00 194.53 183.64 23:20:00
Hershey Rg 193.70 -0.11% 5'000.00 193.66 193.67 2'800.00 195.02 191.19 01:00:00
Brdridg Fncl Sol Rg 193.43 +0.01% 1'600.00 193.25 193.46 700.00 196.11 192.86 01:00:00
Honeywell Intl Rg 195.30 +1.33% 500.00 195.45 195.46 100.00 197.18 191.90 23:20:00
Hiltn Wrld Hldgs Rg 197.74 +0.23% 6'100.00 197.64 197.65 3'700.00 200.64 196.00 01:00:00
Marsh & McLennan Rg 199.77 +0.17% 2'100.00 199.68 199.69 4'400.00 201.26 198.95 01:00:00
Laboratory Corp Rg 201.32 -0.02% 1'800.00 201.38 201.41 300.00 204.09 198.43 01:00:00
STERIS Rg 205.04 +0.23% 100.00 204.94 205.04 3'700.00 207.56 203.73 01:00:00
Waste Management Rg 206.76 -0.61% 1'900.00 206.70 206.71 1'400.00 208.98 205.65 01:00:00
Teleflex Rg 211.54 +1.34% 1'200.00 211.19 211.33 2'400.00 213.28 207.14 01:00:00
Progressive (Ohi Rg 211.80 +1.70% 1'600.00 211.78 211.79 2'200.00 213.74 208.48 01:00:00
Travelers Cos Rg 213.15 +0.47% 1'400.00 213.03 213.04 600.00 215.24 212.16 01:00:00
L3Harris Tech Rg 211.75 -1.07% 7'600.00 211.66 211.75 400.00 215.31 211.40 01:00:00
Resmed Rg 215.01 +0.48% 400.00 215.05 215.06 1'000.00 217.30 211.36 01:00:00
Biogen Rg 216.13 +0.61% 100.00 216.16 216.22 200.00 218.66 214.70 23:20:00
Avery Dennison Rg 217.83 +0.25% 1'700.00 217.66 217.81 1'800.00 221.95 216.37 01:00:00
Idex Corp Rg 221.38 +0.42% 800.00 221.35 221.52 2'200.00 224.50 219.97 01:00:00
Equifax Inc Rg 220.67 +0.22% 2'400.00 220.66 220.67 3'000.00 226.02 218.42 01:00:00
CDW Rg 214.61 -11.27% 200.00 214.60 214.85 100.00 226.45 213.60 23:20:00
Ecolab Inc Rg 224.98 -0.52% 2'000.00 224.83 224.84 2'900.00 227.58 224.19 01:00:00
Lowe's Com Rg 227.52 -0.21% 500.00 227.38 227.45 2'500.00 230.99 225.47 01:00:00
Cencora Rg 229.20 -4.12% 2'100.00 229.20 229.21 16'900.00 231.55 224.80 01:00:00
Norfolk Southern Rg 230.58 +0.11% 8'400.00 230.35 230.51 3'900.00 234.17 228.11 01:00:00
American Express Rg 231.46 -1.10% 1'100.00 231.24 231.28 4'900.00 235.14 231.23 01:00:00
Becton Dickinson Rg 233.72 -0.38% 1'300.00 233.63 233.64 4'500.00 236.09 232.46 01:00:00
Verisk Analytics Rg 232.81 +6.81% 1'000.00 232.82 233.08 400.00 236.29 222.61 23:20:00
Union Pacific Rg 234.96 -0.93% 1'000.00 234.77 234.78 2'700.00 237.08 234.17 01:00:00
IQVIA Holdings Rg 232.94 +0.50% 1'000.00 232.86 232.87 200.00 237.56 229.58 01:00:00
Charles Riv Lab Rg 232.69 +1.61% 200.00 232.55 232.56 1'400.00 237.62 226.44 01:00:00
Air Prod&Chemica Rg 237.49 +0.49% 6'100.00 237.20 237.48 1'800.00 240.87 233.52 01:00:00
EPAM Systems Rg 234.98 -0.12% 200.00 235.03 235.04 100.00 240.93 232.52 01:00:00
A.J.Gallagher Rg 238.80 +1.75% 2'500.00 238.53 238.80 1'000.00 241.00 234.33 01:00:00
Illinois Tool Wo Rg 242.27 -0.75% 100.00 242.16 242.17 1'500.00 245.84 241.94 01:00:00
Essex Prop REIT Rg 245.47 -0.32% 1'700.00 245.10 245.47 900.00 249.00 240.58 01:00:00
Danaher Rg 246.89 +0.11% 5'600.00 246.76 246.77 2'000.00 249.52 244.55 01:00:00
Chubb N 249.93 +0.52% 1'400.00 249.75 249.76 3'400.00 251.74 249.13 01:00:00
Automatic Data P Rg 247.33 +2.25% 1'900.00 247.26 247.37 100.00 253.58 245.10 23:20:00
Constellation Brd-A 253.95 +0.19% 4'800.00 253.94 253.95 5'400.00 257.26 252.40 01:00:00
NXP Semiconducto Br 249.43 -2.64% 300.00 249.94 250.02 900.00 258.21 246.55 23:20:00
Quanta Services Rg 256.01 -0.99% 1'800.00 256.15 256.16 1'500.00 260.74 252.91 01:00:00
Arista Networks Rg 255.21 -0.53% 1'000.00 255.11 255.12 1'700.00 261.37 252.26 01:00:00
Fedex Rg 260.73 -0.40% 200.00 260.58 260.59 4'500.00 263.03 259.78 01:00:00
Nordson Rg 260.95 +1.07% 300.00 260.83 261.05 400.00 263.67 257.20 23:20:00
Vulcan Materials Rg 259.73 +0.82% 1'000.00 259.73 259.89 900.00 263.76 256.16 01:00:00
Public Stor REIT Rg 260.15 +0.27% 100.00 260.04 260.05 700.00 266.78 256.31 01:00:00
Snap-On Rg 267.74 -0.08% 3'300.00 267.65 267.82 900.00 270.86 267.54 01:00:00
Visa Rg-A 267.32 -0.48% 11'400.00 267.09 267.10 4'300.00 270.91 266.71 01:00:00
Pioneer Natural Rg 267.66 -0.62% 11'700.00 267.93 267.94 2'000.00 271.72 263.69 01:00:00
Rockwell Automat Rg 269.75 -0.45% 100.00 269.67 269.88 1'400.00 273.72 267.00 01:00:00
Salesforce Rg 268.69 -0.09% 200.00 268.66 268.68 2'000.00 274.00 266.55 01:00:00
McDonald's Rg 274.43 +0.51% 500.00 274.34 274.35 9'500.00 276.43 270.05 01:00:00
Huntgtn Ingls In Rg 277.06 +0.05% 100.00 276.81 276.82 3'200.00 279.21 276.38 01:00:00
Bio-Rad Lab-A 274.06 +1.60% 500.00 274.05 274.06 200.00 279.70 268.33 01:00:00
Amgen Rg 277.37 +1.25% 200.00 277.69 277.76 100.00 279.84 273.38 23:20:00
Aon-A Rg 283.81 +0.64% 100.00 283.55 283.56 300.00 286.16 280.88 01:00:00
Genl Dynamics Co Rg 286.53 -0.20% 3'100.00 286.45 286.46 1'200.00 288.09 284.83 01:00:00
Cummins Rg 283.87 +0.49% 1'100.00 283.92 283.93 200.00 289.84 282.11 01:00:00
Align Technology Rg 284.52 +0.76% 100.00 284.51 284.66 200.00 291.88 277.84 23:20:00
Palo Alto Net Rg 287.34 -1.22% 200.00 287.70 287.73 200.00 293.71 284.00 23:20:00
Corpay Rg-B 296.25 -1.95% 6'200.00 296.24 296.25 1'000.00 303.44 296.20 01:00:00
Accenture-A Rg 298.66 -0.75% 2'300.00 298.57 298.61 3'500.00 303.49 298.10 01:00:00
Sherwin-Williams Rg 303.34 +1.24% 2'500.00 303.12 303.33 400.00 307.74 298.37 01:00:00
HCA Healthcare Rg 309.44 -0.12% 1'300.00 309.25 309.43 200.00 313.87 307.05 01:00:00
Zebra Tech -A- 309.05 -1.75% 100.00 308.63 308.93 2'900.00 315.52 303.49 23:20:00
Axon Enterprise Rg 311.57 -0.67% 300.00 311.48 311.58 200.00 316.00 309.11 23:20:00
Trane Tech Rg 314.98 -0.74% 2'300.00 314.98 314.99 9'000.00 319.17 311.88 01:00:00
Eaton Corp -NPV- Rg 312.03 -1.96% 1'200.00 311.83 311.92 2'100.00 319.48 311.74 01:00:00
Humana Rg 314.21 +4.01% 4'700.00 314.16 314.27 6'800.00 320.54 298.61 01:00:00
Waters Rg 315.92 +2.23% 1'100.00 315.75 315.98 200.00 322.44 308.21 01:00:00
Home Depot Rg 331.97 -0.67% 900.00 331.74 331.82 7'900.00 335.39 329.43 01:00:00
Stryker Rg 328.12 -2.49% 1'600.00 327.77 327.93 1'200.00 335.73 320.72 01:00:00
Caterpillar Rg 331.07 -1.05% 1'900.00 330.89 330.90 9'400.00 338.50 330.74 01:00:00
Motorola Soltn Rg 336.00 -0.93% 400.00 335.71 336.00 1'200.00 340.07 335.67 01:00:00
Molina Healthcar Rg 338.87 -0.94% 200.00 338.67 338.95 3'800.00 344.91 337.99 01:00:00
The Cigna Rg 357.18 +0.04% 600.00 356.83 356.84 600.00 359.36 348.43 01:00:00
Lululemon Athl Rg 354.40 -1.72% 400.00 354.55 354.69 100.00 360.45 351.67 23:20:00
Pool Rg 359.50 -0.84% 200.00 359.48 359.87 100.00 367.29 354.51 23:20:00
West Pharmaceuti Rg 363.43 +1.66% 100.00 363.23 363.56 100.00 368.46 355.65 01:00:00
Everest Group Rg 369.90 +0.95% 1'900.00 369.63 369.88 500.00 375.18 366.63 01:00:00
Moody's Rg 372.89 +0.69% 300.00 372.24 372.57 100.00 377.61 369.56 01:00:00
Intuitive Surgic Rg 371.70 +0.29% 100.00 371.99 372.13 400.00 379.50 368.60 23:20:00
Hubbell Rg 373.30 +0.75% 200.00 372.90 372.91 600.00 385.02 365.89 01:00:00
Teledyne Tech Rg 383.03 +0.41% 100.00 382.82 383.08 100.00 386.41 378.53 01:00:00
Deere & Co Rg 387.50 -1.00% 10'800.00 387.52 387.53 4'300.00 391.23 383.77 01:00:00
Berkshire Hath Rg-B 398.58 +0.47% 1'800.00 398.38 398.39 8'200.00 402.32 396.35 01:00:00
Ulta Beauty Rg 402.11 -0.67% 400.00 401.93 402.12 300.00 404.51 398.45 23:20:00
Vertex Pharmaceu Rg 402.14 +2.38% 100.00 402.36 402.65 100.00 406.95 392.47 23:20:00
Ameriprise Fincl Rg 413.44 +0.40% 1'300.00 413.27 413.46 8'200.00 420.64 409.21 01:00:00
S&P Global Rg 416.20 +0.09% 5'300.00 416.09 416.10 4'800.00 421.05 413.86 01:00:00
FactSet Resh Sys Rg 419.57 +0.64% 100.00 419.28 419.58 1'400.00 424.96 415.26 01:00:00
Gartner Rg 422.39 +2.38% 900.00 422.23 422.74 1'300.00 428.92 412.16 01:00:00
Goldman Sachs Gr Rg 426.95 +0.06% 1'100.00 426.54 426.68 1'000.00 433.43 425.19 01:00:00
Mastercard Rg-A 442.07 -2.02% 5'300.00 442.28 442.29 5'800.00 448.98 438.38 01:00:00
Linde Rg 442.62 +0.38% 200.00 443.28 443.32 200.00 449.40 441.98 23:20:00
Meta Platforms Rg-A 439.19 +2.10% 100.00 439.49 439.66 200.00 449.96 427.11 23:20:00
Tyler Technologi Rg 458.53 -0.65% 800.00 458.46 458.76 200.00 464.20 455.07 01:00:00
Lockheed Martin Rg 461.73 -0.69% 900.00 461.30 461.73 5'600.00 465.40 460.56 01:00:00
MSCI Rg-A 470.03 +0.91% 600.00 469.70 469.88 100.00 480.48 463.35 01:00:00
IDEXX Labs Rg 468.04 -5.02% 600.00 468.44 468.87 200.00 485.00 462.00 23:20:00
Unitedhealth Gro Rg 484.11 +0.08% 500.00 483.73 483.74 3'700.00 489.19 477.07 01:00:00
Northrop Grumman Rg 486.37 +0.28% 1'900.00 485.87 486.38 4'700.00 490.27 483.41 01:00:00
Elevance Health Rg 524.84 -0.71% 2'700.00 524.37 524.54 800.00 527.87 519.74 01:00:00
Domino's Pizza Rg 516.42 -2.43% 1'700.00 515.89 515.90 5'500.00 528.99 515.00 01:00:00
Synopsys Rg 522.18 -1.59% 300.00 522.51 522.88 400.00 534.05 519.62 23:20:00
Mckesson Rg 531.10 -1.14% 200.00 530.65 531.09 100.00 535.10 518.27 01:00:00
Parker-Hannifin Rg 542.96 -0.36% 400.00 542.88 543.09 400.00 552.19 540.48 01:00:00
Thermo Fisher Sc Rg 574.99 +1.10% 3'200.00 574.40 574.41 600.00 581.90 568.40 01:00:00
Martin Marietta Rg 590.86 +0.65% 800.00 590.70 591.27 300.00 603.38 576.40 01:00:00
Intuit Rg 615.20 -1.67% 200.00 615.54 615.82 200.00 629.66 610.04 23:20:00
Cintas Rg 663.59 +0.80% 200.00 664.40 664.86 100.00 670.47 656.68 23:20:00
United Rentals Rg 653.76 -2.13% 300.00 654.41 654.52 100.00 672.52 649.26 01:00:00
Monolithic Power Rg 652.59 -2.50% 400.00 651.92 653.00 200.00 686.76 647.50 23:20:00
KLA Rg 666.04 -3.37% 300.00 666.89 667.24 800.00 691.73 662.50 23:20:00
ServiceNow Rg 685.61 -1.11% 1'800.00 685.33 685.34 4'800.00 700.70 683.89 01:00:00
Equinix REIT Rg 695.33 -2.22% 200.00 694.79 695.26 100.00 712.96 694.38 23:20:00
Blackrock Rg 751.58 -0.41% 1'000.00 750.89 751.48 1'500.00 765.83 750.92 01:00:00
Super Micro Comp Rg 738.30 -14.03% 100.00 738.94 738.95 200.00 781.35 700.00 23:20:00
Eli Lilly & Co Rg 776.75 -0.56% 100.00 776.12 776.53 100.00 782.61 768.25 01:00:00
Deckers Outdoor Rg 819.48 +0.12% 300.00 819.15 819.35 100.00 839.99 805.07 01:00:00
Lam Research Cor Rg 868.10 -2.94% 100.00 867.39 867.54 100.00 899.90 863.95 23:20:00
WW Grainger Rg 920.30 -0.11% 500.00 921.04 921.05 400.00 931.79 918.96 01:00:00
O Reilly Auto Rg 1'005.11 -0.80% 100.00 1'004.80 1'005.81 600.00 1'018.00 1'004.19 23:20:00
Fair Isaac Rg 1'140.73 +0.65% 2'200.00 1'141.96 1'142.15 100.00 1'178.60 1'134.06 01:00:00
TransDigm Rg 1'249.32 +0.10% 400.00 1'249.00 1'250.48 100.00 1'269.49 1'242.07 01:00:00
Mettler Toledo I Rg 1'249.75 +1.63% 100.00 1'252.07 1'252.08 300.00 1'271.90 1'220.08 01:00:00
Broadcom Rg 1'242.86 -4.42% 200.00 1'244.37 1'244.78 200.00 1'292.37 1'241.35 23:20:00
Autozone Rg 2'946.81 -0.32% 400.00 2'945.05 2'949.98 200.00 2'970.85 2'927.58 01:00:00
Chipotle Mexican Rg 3'138.66 -0.66% 300.00 3'130.60 3'133.74 100.00 3'157.60 3'120.00 01:00:00
Booking Hldg Rg 3'415.64 -1.05% 100.00 3'418.60 3'423.82 400.00 3'485.11 3'405.23 23:20:00
TTMzero S&P 500 5'036.67 -1.44% 5'083.39 5'036.67 22:00:41
NVR Rg 7'457.00 +0.24% 400.00 7'438.78 7'450.16 300.00 7'625.08 7'398.01 01:00:00