Grid47
sp500
2026-06-03 ----> 2026-06-03
weighted order
| Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description | BuySell | EOH | EOD | EOW | EOM | EOY |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| aapl | 310.22 | 314.18 | 2026/06/03 | 13:02:01 | open | -5.02000000 | -1.59783560 | Apple Inc. | 0.00 | 314.46 | 311.39 | 0.00 | 0.00 | |||
| abbv | 219.14 | 214.80 | 2026/06/03 | 13:02:01 | open | 3.18000000 | 1.48044693 | AbbVie | 0.00 | 212.86 | 216.02 | 0.00 | 0.00 | |||
| abnb | 133.70 | 133.22 | 2026/06/03 | 12:23:57 | open | -0.47500000 | -0.35655307 | Airbnb | 0.00 | 133.36 | 134.43 | 0.00 | 0.00 | |||
| abt | 87.26 | 87.20 | 2026/06/03 | 13:02:01 | open | 0.22000000 | 0.25230805 | Abbott Laboratories | 0.00 | 86.84 | 86.47 | 0.00 | 0.00 | |||
| acgl | 88.34 | 87.27 | 2026/06/03 | 13:02:00 | open | 0.61000000 | 0.69898018 | Arch Capital Group | 0.00 | 0.00 | 89.55 | 0.00 | 0.00 | |||
| acn | 178.66 | 183.16 | 2026/06/03 | 13:01:58 | open | -7.43000000 | -4.05656257 | Accenture | 0.00 | 185.07 | 184.93 | 0.00 | 0.00 | |||
| adbe | 256.51 | 259.39 | 2026/06/03 | 13:02:00 | open | -5.56000000 | -2.14349050 | Adobe Inc. | 0.00 | 259.07 | 255.01 | 0.00 | 0.00 | |||
| adi | 433.38 | 424.90 | 2026/06/03 | 12:24:00 | open | 10.49000000 | 2.46881619 | Analog Devices | 0.00 | 421.00 | 415.13 | 0.00 | 0.00 | |||
| adm | 85.13 | 82.90 | 2026/06/03 | 13:02:01 | open | 2.57500000 | 3.10615199 | Archer Daniels Midland | 0.00 | 82.95 | 80.89 | 0.00 | 0.00 | |||
| adp | 226.54 | 228.87 | 2026/06/03 | 13:01:59 | open | -4.74000000 | -2.07104470 | Automatic Data Processing | 0.00 | 230.98 | 224.85 | 0.00 | 0.00 | |||
| adsk | 230.83 | 235.01 | 2026/06/03 | 13:02:01 | open | -5.74000000 | -2.44244926 | Autodesk | 0.00 | 235.01 | 238.82 | 0.00 | 0.00 | |||
| aee | 108.06 | 107.16 | 2026/06/03 | 12:23:53 | open | 1.29500000 | 1.20847331 | Ameren | 0.00 | 0.00 | 107.98 | 0.00 | 0.00 | |||
| aep | 128.17 | 127.20 | 2026/06/03 | 13:02:00 | open | 1.37500000 | 1.08097484 | American Electric Power | 0.00 | 0.00 | 126.98 | 0.00 | 0.00 | |||
| aes | 14.72 | 14.69 | 2026/06/03 | 13:02:00 | open | 0.03000000 | 0.20422056 | AES Corporation | 0.00 | 14.70 | 14.68 | 0.00 | 0.00 | |||
| afl | 116.26 | 113.48 | 2026/06/03 | 13:02:00 | open | 2.42000000 | 2.13253437 | Aflac | 0.00 | 111.60 | 113.13 | 0.00 | 0.00 | |||
| aig | 72.77 | 73.61 | 2026/06/03 | 13:01:59 | open | -1.02000000 | -1.38568129 | American International Group | 0.00 | 0.00 | 74.23 | 0.00 | 0.00 | |||
| aiz | 248.69 | 246.98 | 2026/06/03 | 12:23:54 | open | 0.46000000 | 0.18624990 | Assurant | 0.00 | 0.00 | 249.12 | 0.00 | 0.00 | |||
| ajg | 202.02 | 203.83 | 2026/06/03 | 12:24:00 | open | -2.86500000 | -1.40558308 | Arthur J. Gallagher & Co. | 0.00 | 0.00 | 203.70 | 0.00 | 0.00 | |||
| akam | 160.55 | 158.17 | 2026/06/03 | 13:02:00 | open | 0.73000000 | 0.46152873 | Akamai Technologies | 0.00 | 160.47 | 150.29 | 0.00 | 0.00 | |||
| alb | 168.57 | 170.24 | 2026/06/03 | 13:02:00 | open | -3.37000000 | -1.97955827 | Albemarle Corporation | 0.00 | 170.22 | 174.62 | 0.00 | 0.00 | |||
| algn | 165.30 | 166.27 | 2026/06/03 | 12:05:06 | open | -2.38500000 | -1.43441391 | Align Technology | 0.00 | 0.00 | 169.51 | 0.00 | 0.00 | |||
| all | 211.17 | 209.77 | 2026/06/03 | 13:02:01 | open | 0.44500000 | 0.21213710 | Allstate | 0.00 | 0.00 | 207.98 | 0.00 | 0.00 | |||
| alle | 127.73 | 129.48 | 2026/06/03 | 13:01:59 | open | -2.13500000 | -1.64890331 | Allegion | 0.00 | 0.00 | 130.54 | 0.00 | 0.00 | |||
| amat | 500.10 | 487.95 | 2026/06/03 | 13:02:00 | open | 8.39000000 | 1.71943847 | Applied Materials | 0.00 | 491.82 | 459.24 | 0.00 | 0.00 | |||
| amcr | 38.22 | 38.27 | 2026/06/03 | 13:02:01 | open | -0.14000000 | -0.36586959 | Amcor | 0.00 | 38.42 | 38.78 | 0.00 | 0.00 | |||
| amd | 534.10 | 533.75 | 2026/06/03 | 13:02:00 | open | 13.18000000 | 2.46932084 | Advanced Micro Devices | 0.00 | 531.59 | 512.28 | 0.00 | 0.00 | |||
| ame | 228.71 | 228.11 | 2026/06/03 | 13:02:00 | open | 0.94500000 | 0.41427382 | Ametek | 0.00 | 0.00 | 225.75 | 0.00 | 0.00 | |||
| amgn | 335.57 | 327.98 | 2026/06/03 | 13:02:00 | open | 6.16000000 | 1.87816330 | Amgen | 0.00 | 328.01 | 333.34 | 0.00 | 0.00 | |||
| amp | 436.71 | 441.86 | 2026/06/03 | 12:23:59 | open | -7.81000000 | -1.76752818 | Ameriprise Financial | 0.00 | 442.11 | 444.26 | 0.00 | 0.00 | |||
| amt | 186.26 | 184.22 | 2026/06/03 | 12:24:00 | open | 1.27500000 | 0.69210726 | American Tower | 0.00 | 0.00 | 186.34 | 0.00 | 0.00 | |||
| amzn | 248.45 | 254.70 | 2026/06/03 | 13:02:01 | open | -7.49500000 | -2.94267766 | Amazon | 0.00 | 256.05 | 266.85 | 0.00 | 0.00 | |||
| anet | 174.54 | 175.49 | 2026/06/03 | 13:02:01 | open | -1.11000000 | -0.63251467 | Arista Networks | 0.00 | 175.85 | 163.01 | 0.00 | 0.00 | |||
| aon | 314.71 | 316.16 | 2026/06/03 | 13:01:58 | open | -3.22500000 | -1.02005314 | Aon | 0.00 | 0.00 | 318.23 | 0.00 | 0.00 | |||
| aos | 56.77 | 56.56 | 2026/06/03 | 12:24:00 | open | 0.03000000 | 0.05304102 | A. O. Smith | 0.00 | 0.00 | 56.98 | 0.00 | 0.00 | |||
| apa | 38.57 | 38.24 | 2026/06/03 | 13:02:01 | open | 0.75 | 1.96129707 | APA Corporation | 0.00 | 38.38 | 37.03 | 0.00 | 0.00 | |||
| apd | 282.60 | 278.35 | 2026/06/03 | 13:01:59 | open | 3.28000000 | 1.17837255 | Air Products | 0.00 | 280.00 | 281.24 | 0.00 | 0.00 | |||
| aph | 149.03 | 148.60 | 2026/06/03 | 12:24:00 | open | 0.36500000 | 0.24562584 | Amphenol | 0.00 | 148.54 | 146.28 | 0.00 | 0.00 | |||
| apo | 125.61 | 124.00 | 2026/06/03 | 13:01:58 | open | -3.28500000 | -2.64919355 | Apollo Global Management | 0.00 | 125.74 | 128.69 | 0.00 | 0.00 | |||
| aptv | 77.26 | 73.10 | 2026/06/03 | 13:01:59 | open | 3.38000000 | 4.62380301 | Aptiv | 0.00 | 73.85 | 67.19 | 0.00 | 0.00 | |||
| are | 51.86 | 52.28 | 2026/06/03 | 13:01:58 | open | -0.82500000 | -1.57804132 | Alexandria Real Estate Equities | 0.00 | 52.63 | 50.21 | 0.00 | 0.00 | |||
| ato | 169.45 | 169.32 | 2026/06/03 | 12:24:00 | open | 0.60500000 | 0.35731160 | Atmos Energy | 0.00 | 0.00 | 170.86 | 0.00 | 0.00 | |||
| avb | 184.49 | 182.88 | 2026/06/03 | 12:23:53 | open | 1.25 | 0.68350831 | AvalonBay Communities | 0.00 | 0.00 | 183.96 | 0.00 | 0.00 | |||
| avgo | 486.30 | 494.78 | 2026/06/03 | 13:02:01 | open | 2.00500000 | 0.40523470 | Broadcom | 0.00 | 493.79 | 447.35 | 0.00 | 0.00 | |||
| avy | 156.41 | 155.50 | 2026/06/03 | 13:01:59 | open | -0.26500000 | -0.17041801 | Avery Dennison | 0.00 | 156.04 | 158.66 | 0.00 | 0.00 | |||
| awk | 124.96 | 123.51 | 2026/06/03 | 12:23:53 | open | 1.23000000 | 0.99587078 | American Water Works | 0.00 | 122.80 | 122.84 | 0.00 | 0.00 | |||
| axon | 476.87 | 481.00 | 2026/06/03 | 13:02:00 | open | -16.97770000 | -3.52966736 | Axon Enterprise | 0.00 | 483.19 | 449.27 | 0.00 | 0.00 | |||
| axp | 304.57 | 308.68 | 2026/06/03 | 13:01:59 | open | -6.5 | -2.10574057 | American Express | 0.00 | 310.54 | 313.73 | 0.00 | 0.00 | |||
| azo | 3,038.89 | 3,010.17 | 2026/06/03 | 13:02:01 | open | 9.79000000 | 0.32523080 | AutoZone | 0.00 | 3,061.50 | 3,004.01 | 0.00 | 0.00 | |||
| ba | 213.66 | 216.10 | 2026/06/03 | 13:02:01 | open | -3.57000000 | -1.65201296 | Boeing | 0.00 | 217.11 | 225.25 | 0.00 | 0.00 | |||
| bac | 52.20 | 52.26 | 2026/06/03 | 13:02:01 | open | -0.27500000 | -0.52626543 | Bank of America | 0.00 | 52.32 | 51.49 | 0.00 | 0.00 | |||
| ball | 53.02 | 53.54 | 2026/06/03 | 13:02:00 | open | -0.64000000 | -1.19536795 | Ball Corporation | 0.00 | 0.00 | 54.97 | 0.00 | 0.00 | |||
| bax | 18.45 | 18.53 | 2026/06/03 | 13:02:00 | open | -0.22500000 | -1.21424717 | Baxter International | 0.00 | 18.93 | 18.89 | 0.00 | 0.00 | |||
| bby | 71.25 | 72.78 | 2026/06/03 | 13:02:01 | open | -1.34000000 | -1.84116516 | Best Buy | 0.00 | 72.94 | 73.00 | 0.00 | 0.00 | |||
| bdx | 145.10 | 144.46 | 2026/06/03 | 13:02:00 | open | 0.63000000 | 0.43610688 | Becton Dickinson | 0.00 | 0.00 | 146.51 | 0.00 | 0.00 | |||
| ben | 30.26 | 30.49 | 2026/06/03 | 13:02:00 | open | -0.87000000 | -2.85339456 | Franklin Resources | 0.00 | 30.96 | 31.19 | 0.00 | 0.00 | |||
| bf.b | 24.85 | 24.85 | 2026/06/03 | 13:02:01 | open | 0.02500000 | 0.10060362 | Brown?orman | 0.00 | 24.90 | 25.54 | 0.00 | 0.00 | |||
| bg | 134.60 | 129.96 | 2026/06/03 | 12:23:51 | open | 5.50500000 | 4.23591874 | Bunge Global | 0.00 | 130.60 | 125.46 | 0.00 | 0.00 | |||
| biib | 193.98 | 187.69 | 2026/06/03 | 13:01:59 | open | 4.98500000 | 2.65597528 | Biogen | 0.00 | 0.00 | 194.08 | 0.00 | 0.00 | |||
| bkng | 165.53 | 165.71 | 2026/06/03 | 13:02:01 | open | -1.72000000 | -1.03798920 | Booking Holdings | 0.00 | 166.54 | 168.42 | 0.00 | 0.00 | |||
| bkr | 64.00 | 64.22 | 2026/06/03 | 13:02:01 | open | -0.53500000 | -0.83307381 | Baker Hughes | 0.00 | 64.43 | 63.86 | 0.00 | 0.00 | |||
| bldr | 73.42 | 74.04 | 2026/06/03 | 13:02:01 | open | -1.90000000 | -2.56618044 | Builders FirstSource | 0.00 | 0.00 | 76.29 | 0.00 | 0.00 | |||
| blk | 992.24 | 1,001.11 | 2026/06/03 | 13:01:59 | open | -26.85500000 | -2.68252240 | BlackRock | 0.00 | 1,011.01 | 1,040.68 | 0.00 | 0.00 | |||
| bmy | 54.86 | 54.56 | 2026/06/03 | 13:01:59 | open | 0.33500000 | 0.61400293 | Bristol Myers Squibb | 0.00 | 54.43 | 56.20 | 0.00 | 0.00 | |||
| br | 152.62 | 153.06 | 2026/06/03 | 13:02:00 | open | -2.46000000 | -1.60721286 | Broadridge Financial Solutions | 0.00 | 0.00 | 153.07 | 0.00 | 0.00 | |||
| brk.b | 477.51 | 470.89 | 2026/06/03 | 13:02:01 | open | 5.29000000 | 1.12341655 | Berkshire Hathaway | 0.00 | 470.94 | 474.72 | 0.00 | 0.00 | |||
| bro | 55.46 | 56.10 | 2026/06/03 | 13:02:01 | open | -1.03000000 | -1.83600713 | Brown & Brown | 0.00 | 0.00 | 56.69 | 0.00 | 0.00 | |||
| bsx | 47.32 | 47.81 | 2026/06/03 | 13:02:01 | open | -0.34000000 | -0.71114830 | Boston Scientific | 0.00 | 47.70 | 48.71 | 0.00 | 0.00 | |||
| bx | 109.81 | 109.99 | 2026/06/03 | 13:02:01 | open | -5.15000000 | -4.68224384 | Blackstone Inc. | 0.00 | 109.70 | 116.59 | 0.00 | 0.00 | |||
| bxp | 60.90 | 60.72 | 2026/06/03 | 13:02:00 | open | -0.38000000 | -0.62582345 | BXP Inc. | 0.00 | 0.00 | 60.34 | 0.00 | 0.00 | |||
| c | 129.95 | 130.93 | 2026/06/03 | 13:02:01 | open | -1.29000000 | -0.98525930 | Citigroup | 0.00 | 130.59 | 127.26 | 0.00 | 0.00 | |||
| cag | 12.86 | 12.64 | 2026/06/03 | 13:01:59 | open | 0.02000000 | 0.15822785 | Conagra Brands | 0.00 | 12.74 | 13.19 | 0.00 | 0.00 | |||
| cah | 196.69 | 196.09 | 2026/06/03 | 12:23:56 | open | 2.07000000 | 1.05563772 | Cardinal Health | 0.00 | 194.01 | 197.30 | 0.00 | 0.00 | |||
| carr | 68.08 | 66.10 | 2026/06/03 | 13:02:01 | open | 1.67000000 | 2.52647504 | Carrier Global | 0.00 | 66.49 | 64.74 | 0.00 | 0.00 | |||
| cat | 924.35 | 914.43 | 2026/06/03 | 13:02:01 | open | 15.25 | 1.66770557 | Caterpillar Inc. | 0.00 | 910.00 | 889.73 | 0.00 | 0.00 | |||
| cb | 313.70 | 312.19 | 2026/06/03 | 13:01:59 | open | 1.37000000 | 0.43883532 | Chubb Limited | 0.00 | 312.02 | 314.13 | 0.00 | 0.00 | |||
| cboe | 284.23 | 273.00 | 2026/06/03 | 13:01:59 | open | 8.03000000 | 2.94139194 | Cboe Global Markets | 287.79 | 296.65 | 327.16 | 336.90 | 267.06 | |||
| cbre | 126.15 | 125.96 | 2026/06/03 | 13:02:01 | open | -1.82000000 | -1.44490314 | CBRE Group | 0.00 | 0.00 | 126.82 | 0.00 | 0.00 | |||
| cci | 91.06 | 89.17 | 2026/06/03 | 13:01:58 | open | 0.78500000 | 0.88034092 | Crown Castle | 0.00 | 0.00 | 90.88 | 0.00 | 0.00 | |||
| ccl | 27.08 | 27.25 | 2026/06/03 | 13:02:00 | open | -0.48500000 | -1.77981651 | Carnival | 0.00 | 27.40 | 27.83 | 0.00 | 0.00 | |||
| cdns | 403.15 | 410.00 | 2026/06/03 | 13:02:01 | open | -14.54000000 | -3.54634146 | Cadence Design Systems | 0.00 | 413.50 | 390.68 | 0.00 | 0.00 | |||
| cdw | 138.31 | 138.27 | 2026/06/03 | 13:02:01 | open | -1.63000000 | -1.17885297 | CDW | 0.00 | 139.01 | 127.30 | 0.00 | 0.00 | |||
| ceg | 266.13 | 272.72 | 2026/06/03 | 13:01:59 | open | -6.95000000 | -2.54844801 | Constellation Energy | 0.00 | 273.04 | 280.22 | 0.00 | 0.00 | |||
| cf | 116.87 | 114.00 | 2026/06/03 | 13:02:00 | open | 3.47500000 | 3.04824561 | CF Industries | 0.00 | 114.13 | 114.39 | 0.00 | 0.00 | |||
| cfg | 61.50 | 62.01 | 2026/06/03 | 12:24:00 | open | -0.73000000 | -1.17722948 | Citizens Financial Group | 0.00 | 0.00 | 62.17 | 0.00 | 0.00 | |||
| chd | 94.38 | 96.20 | 2026/06/03 | 13:02:00 | open | -1.51500000 | -1.57484407 | Church & Dwight | 0.00 | 96.48 | 96.54 | 0.00 | 0.00 | |||
| chrw | 180.86 | 178.06 | 2026/06/03 | 13:01:58 | open | 3.24000000 | 1.81961137 | C.H. Robinson | 0.00 | 0.00 | 177.79 | 0.00 | 0.00 | |||
| chtr | 130.74 | 138.83 | 2026/06/03 | 13:02:01 | open | -8.58000000 | -6.18022041 | Charter Communications | 0.00 | 141.43 | 144.27 | 0.00 | 0.00 | |||
| ci | 273.96 | 272.49 | 2026/06/03 | 13:02:01 | open | 1.20500000 | 0.44221806 | Cigna | 0.00 | 0.00 | 278.88 | 0.00 | 0.00 | |||
| cinf | 157.64 | 157.47 | 2026/06/03 | 12:23:53 | open | -0.11500000 | -0.07302978 | Cincinnati Financial | 0.00 | 0.00 | 159.04 | 0.00 | 0.00 | |||
| cl | 85.33 | 87.42 | 2026/06/03 | 13:02:01 | open | -2.875 | -3.28872112 | Colgate-Palmolive | 0.00 | 88.41 | 89.96 | 0.00 | 0.00 | |||
| clx | 88.47 | 89.26 | 2026/06/03 | 12:24:00 | open | -1.38500000 | -1.55164687 | Clorox | 0.00 | 89.90 | 92.41 | 0.00 | 0.00 | |||
| cmcsa | 23.70 | 24.73 | 2026/06/03 | 13:02:01 | open | -1.17500000 | -4.75131419 | Comcast | 0.00 | 24.81 | 25.03 | 0.00 | 0.00 | |||
| cme | 253.85 | 254.23 | 2026/06/03 | 13:02:00 | open | 2.45000000 | 0.96369429 | CME Group | 0.00 | 252.14 | 267.67 | 0.00 | 0.00 | |||
| cmg | 29.01 | 28.51 | 2026/06/03 | 13:02:00 | open | -0.22500000 | -0.78919677 | Chipotle Mexican Grill | 0.00 | 28.98 | 31.36 | 0.00 | 0.00 | |||
| cmi | 687.32 | 674.82 | 2026/06/03 | 13:01:59 | open | 14.58500000 | 2.16131709 | Cummins | 0.00 | 671.83 | 659.87 | 0.00 | 0.00 | |||
| cms | 72.94 | 71.99 | 2026/06/03 | 13:02:01 | open | 1.09500000 | 1.52104459 | CMS Energy | 0.00 | 0.00 | 72.48 | 0.00 | 0.00 | |||
| cnc | 59.61 | 60.22 | 2026/06/03 | 13:02:00 | open | -0.47500000 | -0.78877449 | Centene Corporation | 0.00 | 0.00 | 59.86 | 0.00 | 0.00 | |||
| cnp | 42.04 | 41.88 | 2026/06/03 | 13:02:00 | open | 0.36500000 | 0.87153773 | CenterPoint Energy | 0.00 | 0.00 | 42.11 | 0.00 | 0.00 | |||
| cof | 179.41 | 183.69 | 2026/06/03 | 13:02:01 | open | -4.43500000 | -2.41439382 | Capital One | 0.00 | 183.85 | 186.43 | 0.00 | 0.00 | |||
| coin | 165.11 | 171.54 | 2026/06/03 | 13:02:01 | open | -9.49000000 | -5.53223738 | Coinbase Global | 0.00 | 173.35 | 180.33 | 0.00 | 0.00 | |||
| coo | 60.33 | 60.25 | 2026/06/03 | 12:23:59 | open | 0.87000000 | 1.44398340 | Cooper Companies (The) | 0.00 | 59.86 | 60.55 | 0.00 | 0.00 | |||
| cop | 118.99 | 117.59 | 2026/06/03 | 13:02:01 | open | 2.52500000 | 2.14729144 | ConocoPhillips | 0.00 | 117.93 | 115.31 | 0.00 | 0.00 | |||
| cor | 264.00 | 266.04 | 2026/06/03 | 13:02:01 | open | -0.93000000 | -0.34957149 | Cencora | 0.00 | 0.00 | 266.72 | 0.00 | 0.00 | |||
| cost | 963.83 | 952.88 | 2026/06/03 | 13:02:01 | open | 9.67500000 | 1.01534829 | Costco | 0.00 | 951.02 | 971.12 | 0.00 | 0.00 | |||
| cpay | 346.08 | 358.39 | 2026/06/03 | 13:01:59 | open | -16.61000000 | -4.63461592 | Corpay | 0.00 | 0.00 | 358.14 | 0.00 | 0.00 | |||
| cpb | 21.48 | 20.73 | 2026/06/03 | 13:02:01 | open | 0.48000000 | 2.31548480 | Campbell Soup Company | 0.00 | 20.72 | 20.90 | 0.00 | 0.00 | |||
| cprt | 30.36 | 30.62 | 2026/06/03 | 13:02:01 | open | -0.51500000 | -1.68190725 | Copart | 0.00 | 30.79 | 32.42 | 0.00 | 0.00 | |||
| cpt | 108.08 | 105.73 | 2026/06/03 | 13:02:01 | open | 2.21000000 | 2.09022983 | Camden Property Trust | 0.00 | 0.00 | 107.30 | 105.29 | 106.87 | |||
| crl | 176.57 | 172.75 | 2026/06/03 | 12:23:57 | open | 2.52000000 | 1.45875543 | Charles River Laboratories | 0.00 | 0.00 | 176.68 | 0.00 | 0.00 | |||
| crm | 191.91 | 197.27 | 2026/06/03 | 13:02:01 | open | -9.14000000 | -4.63324378 | Salesforce | 0.00 | 198.95 | 191.04 | 0.00 | 0.00 | |||
| crwd | 749.46 | 765.68 | 2026/06/03 | 13:02:02 | open | -18.10000000 | -2.36392725 | CrowdStrike | 0.00 | 765.40 | 719.70 | 0.00 | 0.00 | |||
| csco | 128.33 | 126.16 | 2026/06/03 | 13:02:01 | open | -0.08940000 | -0.07086240 | Cisco | 0.00 | 126.73 | 121.61 | 0.00 | 0.00 | |||
| csgp | 32.86 | 33.51 | 2026/06/03 | 13:02:01 | open | -0.77000000 | -2.29782155 | CoStar Group | 0.00 | 33.66 | 32.87 | 0.00 | 0.00 | |||
| csx | 46.62 | 46.10 | 2026/06/03 | 13:01:58 | open | 0.47500000 | 1.03036876 | CSX Corporation | 0.00 | 0.00 | 46.04 | 0.00 | 0.00 | |||
| ctas | 173.78 | 172.12 | 2026/06/03 | 13:01:58 | open | 0.19000000 | 0.11038810 | Cintas | 0.00 | 173.31 | 172.08 | 0.00 | 0.00 | |||
| ctsh | 53.31 | 54.90 | 2026/06/03 | 13:02:01 | open | -1.86000000 | -3.38797814 | Cognizant | 0.00 | 55.01 | 55.01 | 0.00 | 0.00 | |||
| ctva | 79.09 | 77.28 | 2026/06/03 | 13:02:00 | open | 1.53000000 | 1.97981366 | Corteva | 0.00 | 77.60 | 78.80 | 0.00 | 0.00 | |||
| cvs | 93.09 | 90.05 | 2026/06/03 | 13:02:00 | open | 3.61000000 | 4.00888395 | CVS Health | 0.00 | 89.79 | 91.23 | 0.00 | 0.00 | |||
| cvx | 190.96 | 188.89 | 2026/06/03 | 13:02:01 | open | 3.33000000 | 1.76293081 | Chevron Corporation | 0.00 | 188.89 | 184.25 | 0.00 | 0.00 | |||
| czr | 29.25 | 29.22 | 2026/06/03 | 13:02:00 | open | 0.03000000 | 0.10266940 | Caesars Entertainment | 0.00 | 29.15 | 29.06 | 0.00 | 0.00 | |||
| d | 66.41 | 66.40 | 2026/06/03 | 13:02:01 | open | -0.08000000 | -0.12048193 | Dominion Energy | 0.00 | 66.56 | 66.52 | 0.00 | 0.00 | |||
| dal | 78.77 | 79.70 | 2026/06/03 | 13:02:00 | open | -1.24000000 | -1.55583438 | Delta Air Lines | 0.00 | 79.51 | 81.65 | 0.00 | 0.00 | |||
| dash | 151.78 | 155.64 | 2026/06/03 | 13:02:00 | open | -4.81500000 | -3.09367772 | DoorDash | 0.00 | 156.21 | 159.06 | 0.00 | 0.00 | |||
| dd | 48.36 | 48.38 | 2026/06/03 | 13:02:01 | open | -0.30000000 | -0.62009095 | DuPont | 0.00 | 48.41 | 48.01 | 0.00 | 0.00 | |||
| de | 589.22 | 577.84 | 2026/06/03 | 13:02:01 | open | 10.23000000 | 1.77038627 | Deere & Company | 0.00 | 0.00 | 546.45 | 0.00 | 0.00 | |||
| deck | 105.89 | 108.56 | 2026/06/03 | 13:02:02 | open | -4.89500000 | -4.50923495 | Deckers Brands | 0.00 | 110.95 | 112.83 | 0.00 | 0.00 | |||
| dell | 414.40 | 433.79 | 2026/06/03 | 13:02:01 | open | -21.68000000 | -4.99781000 | Dell Technologies | 0.00 | 436.60 | 388.91 | 0.00 | 0.00 | |||
| dg | 104.25 | 105.75 | 2026/06/03 | 13:02:00 | open | -2.16000000 | -2.04255319 | Dollar General | 0.00 | 105.58 | 108.21 | 0.00 | 0.00 | |||
| dgx | 194.02 | 193.00 | 2026/06/03 | 13:02:01 | open | 0.90000000 | 0.46632124 | Quest Diagnostics | 0.00 | 0.00 | 194.09 | 0.00 | 0.00 | |||
| dhi | 144.36 | 145.79 | 2026/06/03 | 13:02:01 | open | -3.61250000 | -2.47787914 | D. R. Horton | 0.00 | 0.00 | 147.34 | 0.00 | 0.00 | |||
| dhr | 176.79 | 175.86 | 2026/06/03 | 13:02:02 | open | 0.72000000 | 0.40941658 | Danaher Corporation | 0.00 | 176.00 | 178.48 | 0.00 | 0.00 | |||
| dis | 99.62 | 100.44 | 2026/06/03 | 13:02:02 | open | -1.51490000 | -1.50833873 | Walt Disney Company (The) | 0.00 | 101.13 | 102.80 | 0.00 | 0.00 | |||
| dlr | 186.75 | 188.17 | 2026/06/03 | 13:02:01 | open | -0.19000000 | -0.10097252 | Digital Realty | 185.59 | 185.67 | 189.53 | 190.24 | 175.09 | |||
| dltr | 110.80 | 109.87 | 2026/06/03 | 13:01:58 | open | 1.38500000 | 1.26063806 | Dollar Tree | 0.00 | 109.65 | 109.21 | 0.00 | 0.00 | |||
| doc | 19.26 | 19.31 | 2026/06/03 | 13:02:02 | open | -0.18450000 | -0.95546349 | Healthpeak Properties | 0.00 | 0.00 | 19.40 | 0.00 | 0.00 | |||
| dov | 215.76 | 210.19 | 2026/06/03 | 12:23:58 | open | 4.13000000 | 1.96488891 | Dover Corporation | 0.00 | 0.00 | 211.32 | 0.00 | 0.00 | |||
| dow | 35.36 | 34.69 | 2026/06/03 | 13:02:00 | open | 0.65000000 | 1.87373883 | Dow Inc. | 0.00 | 34.83 | 34.48 | 0.00 | 0.00 | |||
| dpz | 303.71 | 307.24 | 2026/06/03 | 13:02:02 | open | -3.91000000 | -1.27262075 | Domino's | 0.00 | 0.00 | 310.78 | 0.00 | 0.00 | |||
| dri | 199.83 | 197.35 | 2026/06/03 | 13:02:01 | open | 2.32000000 | 1.17557639 | Darden Restaurants | 0.00 | 0.00 | 202.90 | 0.00 | 0.00 | |||
| dte | 144.11 | 143.00 | 2026/06/03 | 13:02:01 | open | 1.62000000 | 1.13286713 | DTE Energy | 0.00 | 0.00 | 142.80 | 0.00 | 0.00 | |||
| duk | 122.58 | 121.34 | 2026/06/03 | 13:02:01 | open | 1.61500000 | 1.33097083 | Duke Energy | 0.00 | 0.00 | 122.56 | 0.00 | 0.00 | |||
| dva | 193.78 | 188.49 | 2026/06/03 | 12:23:59 | open | 6.14000000 | 3.25746724 | DaVita | 0.00 | 187.00 | 192.82 | 0.00 | 0.00 | |||
| dvn | 46.71 | 46.33 | 2026/06/03 | 13:02:01 | open | 0.46500000 | 1.00366933 | Devon Energy | 0.00 | 46.69 | 45.08 | 0.00 | 0.00 | |||
| dxcm | 72.58 | 73.00 | 2026/06/03 | 13:02:00 | open | -0.85500000 | -1.17123288 | Dexcom | 0.00 | 0.00 | 72.93 | 0.00 | 0.00 | |||
| ea | 202.67 | 202.00 | 2026/06/03 | 13:01:59 | open | 0.69000000 | 0.34158416 | Electronic Arts | 0.00 | 0.00 | 201.51 | 0.00 | 0.00 | |||
| ebay | 108.73 | 108.53 | 2026/06/03 | 13:02:00 | open | -0.14500000 | -0.13360361 | eBay | 0.00 | 109.35 | 110.20 | 0.00 | 0.00 | |||
| ecl | 258.38 | 255.76 | 2026/06/03 | 13:02:02 | open | 2.20000000 | 0.86018142 | Ecolab | 0.00 | 0.00 | 257.11 | 0.00 | 0.00 | |||
| ed | 105.28 | 104.26 | 2026/06/03 | 13:02:01 | open | 1.77000000 | 1.69767888 | Consolidated Edison | 0.00 | 0.00 | 105.47 | 0.00 | 0.00 | |||
| efx | 166.45 | 173.75 | 2026/06/03 | 12:23:59 | open | -9.61000000 | -5.53093525 | Equifax | 0.00 | 0.00 | 168.60 | 0.00 | 0.00 | |||
| eg | 319.84 | 320.21 | 2026/06/03 | 13:01:58 | open | -0.74000000 | -0.23109834 | Everest Group | 0.00 | 0.00 | 329.24 | 0.00 | 0.00 | |||
| eix | 71.88 | 70.97 | 2026/06/03 | 13:02:01 | open | 1.08000000 | 1.52176976 | Edison International | 0.00 | 0.00 | 70.38 | 0.00 | 0.00 | |||
| el | 82.50 | 83.04 | 2026/06/03 | 12:23:54 | open | -1.06000000 | -1.27649326 | Est? Lauder Companies (The) | 0.00 | 83.35 | 88.00 | 0.00 | 0.00 | |||
| elv | 394.39 | 392.26 | 2026/06/03 | 13:01:59 | open | 5.65500000 | 1.44164585 | Elevance Health | 0.00 | 0.00 | 393.82 | 0.00 | 0.00 | |||
| emn | 75.91 | 76.36 | 2026/06/03 | 13:02:02 | open | -0.80000000 | -1.04766894 | Eastman Chemical Company | 0.00 | 0.00 | 76.06 | 0.00 | 0.00 | |||
| emr | 140.46 | 140.37 | 2026/06/03 | 13:02:01 | open | -1.54000000 | -1.09710052 | Emerson Electric | 0.00 | 0.00 | 141.80 | 0.00 | 0.00 | |||
| enph | 68.36 | 71.29 | 2026/06/03 | 13:02:01 | open | -4.01000000 | -5.62491233 | Enphase Energy | 0.00 | 71.64 | 68.84 | 0.00 | 0.00 | |||
| eog | 142.38 | 139.62 | 2026/06/03 | 13:02:01 | open | 3.77500000 | 2.70376737 | EOG Resources | 0.00 | 0.00 | 135.49 | 0.00 | 0.00 | |||
| epam | 98.32 | 101.77 | 2026/06/03 | 12:23:53 | open | -4.93000000 | -4.84425666 | EPAM Systems | 0.00 | 0.00 | 103.51 | 0.00 | 0.00 | |||
| eqix | 1,094.66 | 1,082.94 | 2026/06/03 | 13:02:01 | open | 24.74500000 | 2.28498347 | Equinix | 0.00 | 1,075.62 | 1,066.05 | 0.00 | 0.00 | |||
| eqr | 66.48 | 65.90 | 2026/06/03 | 12:23:59 | open | 0.33000000 | 0.50075873 | Equity Residential | 0.00 | 0.00 | 66.07 | 0.00 | 0.00 | |||
| eqt | 54.85 | 54.93 | 2026/06/03 | 13:02:01 | open | 0.16000000 | 0.29127981 | EQT Corporation | 0.00 | 54.97 | 55.08 | 0.00 | 0.00 | |||
| erie | 205.86 | 207.49 | 2026/06/03 | 12:05:11 | open | -1.66000000 | -0.80003856 | Erie Indemnity | 0.00 | 0.00 | 214.22 | 0.00 | 0.00 | |||
| es | 69.07 | 68.32 | 2026/06/03 | 13:02:01 | open | 0.65500000 | 0.95872365 | Eversource Energy | 0.00 | 0.00 | 68.42 | 0.00 | 0.00 | |||
| ess | 279.32 | 276.30 | 2026/06/03 | 12:23:59 | open | 1.19500000 | 0.43250090 | Essex Property Trust | 277.81 | 276.59 | 276.11 | 271.31 | 263.07 | |||
| etn | 419.32 | 420.00 | 2026/06/03 | 13:02:00 | open | 2.28500000 | 0.54404762 | Eaton Corporation | 0.00 | 418.24 | 405.32 | 0.00 | 0.00 | |||
| etr | 110.16 | 108.50 | 2026/06/03 | 13:02:02 | open | 2.59500000 | 2.39170507 | Entergy | 106.31 | 106.10 | 108.91 | 109.68 | 99.18 | |||
| evrg | 82.53 | 81.51 | 2026/06/03 | 13:02:02 | open | 1.28500000 | 1.57649368 | Evergy | 0.00 | 0.00 | 82.16 | 0.00 | 0.00 | |||
| ew | 86.33 | 87.63 | 2026/06/03 | 13:02:01 | open | -1.36500000 | -1.55768572 | Edwards Lifesciences | 0.00 | 87.33 | 86.95 | 0.00 | 0.00 | |||
| exc | 45.67 | 45.04 | 2026/06/03 | 13:02:01 | open | 0.78000000 | 1.73198623 | Exelon | 0.00 | 44.93 | 45.42 | 0.00 | 0.00 | |||
| exe | 91.84 | 92.00 | 2026/06/03 | 13:02:02 | open | 0.28000000 | 0.30434783 | Expand Energy | 0.00 | 92.05 | 92.57 | 0.00 | 0.00 | |||
| expd | 159.01 | 157.82 | 2026/06/03 | 13:02:01 | open | 1.19000000 | 0.75402357 | Expeditors International | 0.00 | 0.00 | 159.27 | 0.00 | 0.00 | |||
| expe | 223.99 | 225.25 | 2026/06/03 | 12:23:59 | open | -2.35000000 | -1.04328524 | Expedia Group | 0.00 | 224.15 | 226.93 | 0.00 | 0.00 | |||
| exr | 144.86 | 142.62 | 2026/06/03 | 13:02:01 | open | 2.60000000 | 1.82302622 | Extra Space Storage | 0.00 | 0.00 | 143.43 | 0.00 | 0.00 | |||
| f | 15.70 | 16.01 | 2026/06/03 | 13:02:02 | open | -0.32000000 | -1.99875078 | Ford Motor Company | 0.00 | 16.06 | 16.55 | 0.00 | 0.00 | |||
| fang | 207.59 | 202.48 | 2026/06/03 | 13:02:01 | open | 5.25500000 | 2.59531806 | Diamondback Energy | 0.00 | 204.50 | 195.98 | 0.00 | 0.00 | |||
| fast | 46.28 | 44.75 | 2026/06/03 | 13:02:00 | open | 1.58500000 | 3.54189944 | Fastenal | 0.00 | 0.00 | 44.50 | 0.00 | 0.00 | |||
| fcx | 70.21 | 71.65 | 2026/06/03 | 13:02:02 | open | -1.42000000 | -1.98185625 | Freeport-McMoRan | 0.00 | 71.01 | 66.79 | 0.00 | 0.00 | |||
| fds | 252.65 | 258.13 | 2026/06/03 | 13:02:00 | open | -3.25 | -1.25905551 | FactSet | 0.00 | 255.00 | 249.35 | 0.00 | 0.00 | |||
| fdx | 324.78 | 327.52 | 2026/06/03 | 13:02:02 | open | -2.28000000 | -0.69614069 | FedEx | 0.00 | 328.26 | 380.48 | 0.00 | 0.00 | |||
| fe | 46.03 | 45.43 | 2026/06/03 | 13:02:01 | open | 0.77500000 | 1.70592120 | FirstEnergy | 0.00 | 0.00 | 46.01 | 0.00 | 0.00 | |||
| ffiv | 408.22 | 405.65 | 2026/06/03 | 13:02:02 | open | -1 | -0.24651793 | F5 Inc. | 0.00 | 408.00 | 391.96 | 0.00 | 0.00 | |||
| fico | 1,166.63 | 1,230.00 | 2026/06/03 | 13:02:00 | open | -86.64000000 | -7.04390244 | Fair Isaac | 0.00 | 1,244.03 | 1,272.36 | 0.00 | 0.00 | |||
| fis | 40.68 | 42.48 | 2026/06/03 | 13:02:02 | open | -1.83500000 | -4.31940531 | Fidelity National Information Services | 0.00 | 42.48 | 42.67 | 0.00 | 0.00 | |||
| fitb | 49.81 | 50.15 | 2026/06/03 | 13:02:01 | open | -0.51500000 | -1.02691924 | Fifth Third Bancorp | 0.00 | 50.20 | 49.71 | 0.00 | 0.00 | |||
| fox | 57.44 | 58.43 | 2026/06/03 | 12:23:58 | open | -1.08000000 | -1.84836557 | Fox Corporation (Class B) | 0.00 | 0.00 | 58.75 | 0.00 | 0.00 | |||
| foxa | 64.39 | 66.03 | 2026/06/03 | 13:02:02 | open | -1.23000000 | -1.86278964 | Fox Corporation (Class A) | 0.00 | 0.00 | 65.55 | 0.00 | 0.00 | |||
| frt | 119.21 | 119.08 | 2026/06/03 | 13:02:01 | open | -0.11500000 | -0.09657373 | Federal Realty Investment Trust | 119.15 | 119.10 | 119.96 | 117.47 | 103.89 | |||
| fslr | 312.99 | 305.44 | 2026/06/03 | 13:02:01 | open | 1.78500000 | 0.58439900 | First Solar | 0.00 | 310.01 | 299.57 | 0.00 | 0.00 | |||
| ftnt | 146.50 | 145.38 | 2026/06/03 | 13:02:01 | open | -2.10000000 | -1.44449030 | Fortinet | 0.00 | 147.84 | 138.32 | 0.00 | 0.00 | |||
| ftv | 60.94 | 60.22 | 2026/06/03 | 13:01:58 | open | 0.78000000 | 1.29525075 | Fortive | 0.00 | 0.00 | 59.26 | 0.00 | 0.00 | |||
| gd | 341.07 | 335.71 | 2026/06/03 | 12:05:10 | open | 2.99500000 | 0.89213905 | General Dynamics | 0.00 | 0.00 | 343.06 | 0.00 | 0.00 | |||
| gddy | 85.53 | 88.29 | 2026/06/03 | 13:02:00 | open | -3.03500000 | -3.43753539 | GoDaddy | 0.00 | 0.00 | 88.13 | 0.00 | 0.00 | |||
| ge | 318.32 | 313.44 | 2026/06/03 | 13:02:00 | open | 0.59000000 | 0.18823379 | GE Aerospace | 0.00 | 315.92 | 320.82 | 0.00 | 0.00 | |||
| gehc | 61.53 | 61.68 | 2026/06/03 | 13:02:01 | open | -0.39500000 | -0.64040208 | GE HealthCare | 0.00 | 61.58 | 62.75 | 0.00 | 0.00 | |||
| gen | 26.28 | 27.15 | 2026/06/03 | 13:02:02 | open | -1.23500000 | -4.54880295 | Gen Digital | 0.00 | 27.34 | 26.05 | 0.00 | 0.00 | |||
| gev | 965.91 | 976.99 | 2026/06/03 | 13:02:01 | open | -6.74500000 | -0.69038578 | GE Vernova | 0.00 | 970.66 | 983.28 | 0.00 | 0.00 | |||
| gild | 129.18 | 127.59 | 2026/06/03 | 13:02:02 | open | 1.54500000 | 1.21090995 | Gilead Sciences | 0.00 | 127.62 | 132.60 | 0.00 | 0.00 | |||
| gis | 32.36 | 32.64 | 2026/06/03 | 13:02:02 | open | -0.72500000 | -2.22154129 | General Mills | 0.00 | 32.70 | 33.61 | 0.00 | 0.00 | |||
| gl | 149.87 | 150.88 | 2026/06/03 | 13:02:02 | open | -1.35500000 | -0.89806469 | Globe Life | 0.00 | 0.00 | 152.92 | 0.00 | 0.00 | |||
| glw | 198.74 | 201.00 | 2026/06/03 | 13:02:02 | open | -1.39500000 | -0.69402985 | Corning Inc. | 0.00 | 200.15 | 186.42 | 0.00 | 0.00 | |||
| gm | 82.97 | 80.71 | 2026/06/03 | 13:02:01 | open | 1.22500000 | 1.51777971 | General Motors | 0.00 | 0.00 | 83.22 | 0.00 | 0.00 | |||
| gnrc | 282.61 | 284.38 | 2026/06/03 | 13:02:01 | open | -0.08500000 | -0.02988958 | Generac | 0.00 | 0.00 | 278.35 | 0.00 | 0.00 | |||
| goog | 356.95 | 358.34 | 2026/06/03 | 13:02:02 | open | -2.26000000 | -0.63069474 | Alphabet Inc. (Class C) | 0.00 | 357.86 | 375.67 | 0.00 | 0.00 | |||
| googl | 360.77 | 362.03 | 2026/06/03 | 13:02:02 | open | -2.01000000 | -0.55520261 | Alphabet Inc. (Class A) | 0.00 | 360.11 | 379.50 | 0.00 | 0.00 | |||
| gpc | 98.57 | 98.68 | 2026/06/03 | 12:23:52 | open | -0.68500000 | -0.69419813 | Genuine Parts Company | 0.00 | 0.00 | 98.59 | 0.00 | 0.00 | |||
| gpn | 66.65 | 73.00 | 2026/06/03 | 13:02:02 | open | -7.02000000 | -9.61643836 | Global Payments | 0.00 | 73.84 | 74.48 | 0.00 | 0.00 | |||
| grmn | 238.37 | 240.47 | 2026/06/03 | 13:02:00 | open | -2.74000000 | -1.13943527 | Garmin | 0.00 | 0.00 | 237.21 | 0.00 | 0.00 | |||
| gs | 1,044.54 | 1,055.28 | 2026/06/03 | 13:02:01 | open | -20.39000000 | -1.93219777 | Goldman Sachs | 0.00 | 1,056.32 | 1,028.71 | 0.00 | 0.00 | |||
| gww | 1,286.19 | 1,270.40 | 2026/06/03 | 12:23:51 | open | 19.14500000 | 1.50700567 | W. W. Grainger | 0.00 | 0.00 | 1,247.81 | 0.00 | 0.00 | |||
| hal | 40.99 | 40.12 | 2026/06/03 | 13:02:02 | open | 0.82500000 | 2.05633101 | Halliburton | 0.00 | 40.22 | 39.45 | 0.00 | 0.00 | |||
| has | 84.79 | 84.35 | 2026/06/03 | 12:24:00 | open | 0.82000000 | 0.97213989 | Hasbro | 0.00 | 83.88 | 85.90 | 0.00 | 0.00 | |||
| hban | 16.05 | 16.09 | 2026/06/03 | 13:02:02 | open | -0.18500000 | -1.14978247 | Huntington Bancshares | 0.00 | 16.15 | 16.11 | 0.00 | 0.00 | |||
| hca | 363.23 | 362.99 | 2026/06/03 | 13:02:01 | open | -4.25500000 | -1.17220860 | HCA Healthcare | 0.00 | 360.00 | 378.68 | 0.00 | 0.00 | |||
| hd | 311.18 | 307.94 | 2026/06/03 | 13:02:02 | open | -0.36000000 | -0.11690589 | Home Depot (The) | 0.00 | 310.12 | 315.68 | 0.00 | 0.00 | |||
| hig | 126.75 | 126.09 | 2026/06/03 | 12:23:56 | open | -0.34000000 | -0.26964866 | Hartford (The) | 0.00 | 127.16 | 128.31 | 0.00 | 0.00 | |||
| hii | 291.75 | 291.83 | 2026/06/03 | 13:02:02 | open | -0.73000000 | -0.25014563 | Huntington Ingalls Industries | 0.00 | 0.00 | 307.34 | 0.00 | 0.00 | |||
| hlt | 334.01 | 331.20 | 2026/06/03 | 13:02:00 | open | 1.15000000 | 0.34722222 | Hilton Worldwide | 0.00 | 0.00 | 333.49 | 0.00 | 0.00 | |||
| hon | 232.31 | 233.90 | 2026/06/03 | 13:02:02 | open | -2.73010000 | -1.16720821 | Honeywell | 0.00 | 234.49 | 234.84 | 0.00 | 0.00 | |||
| hpe | 54.93 | 54.18 | 2026/06/03 | 13:02:02 | open | -1.10010000 | -2.03045404 | Hewlett Packard Enterprise | 0.00 | 54.62 | 44.32 | 0.00 | 0.00 | |||
| hpq | 26.24 | 26.61 | 2026/06/03 | 13:02:02 | open | -1.08000000 | -4.05862458 | HP Inc. | 0.00 | 27.01 | 26.83 | 0.00 | 0.00 | |||
| hrl | 23.29 | 23.32 | 2026/06/03 | 13:02:02 | open | -0.02500000 | -0.10720412 | Hormel Foods | 0.00 | 23.42 | 22.90 | 0.00 | 0.00 | |||
| hsic | 75.87 | 75.95 | 2026/06/03 | 12:24:00 | open | -0.13500000 | -0.17774852 | Henry Schein | 0.00 | 0.00 | 76.20 | 0.00 | 0.00 | |||
| hst | 23.97 | 23.47 | 2026/06/03 | 13:02:02 | open | 0.30500000 | 1.29980823 | Host Hotels & Resorts | 0.00 | 23.60 | 23.31 | 0.00 | 0.00 | |||
| hsy | 186.54 | 184.19 | 2026/06/03 | 13:02:02 | open | 3.13000000 | 1.69933221 | Hershey Company (The) | 0.00 | 184.00 | 191.88 | 0.00 | 0.00 | |||
| hubb | 484.90 | 485.37 | 2026/06/03 | 13:02:01 | open | 4.37000000 | 0.90034407 | Hubbell Incorporated | 0.00 | 0.00 | 475.04 | 0.00 | 0.00 | |||
| hum | 330.16 | 321.20 | 2026/06/03 | 13:02:02 | open | 10.63500000 | 3.31102117 | Humana | 0.00 | 0.00 | 313.92 | 0.00 | 0.00 | |||
| hwm | 249.70 | 249.54 | 2026/06/03 | 13:02:00 | open | -1.19000000 | -0.47687745 | Howmet Aerospace | 0.00 | 251.80 | 256.48 | 0.00 | 0.00 | |||
| ibm | 304.94 | 318.30 | 2026/06/03 | 13:02:02 | open | -24.24000000 | -7.61557674 | IBM | 0.00 | 322.48 | 293.37 | 0.00 | 0.00 | |||
| ice | 140.40 | 141.99 | 2026/06/03 | 13:02:02 | open | -1.97500000 | -1.39094302 | Intercontinental Exchange | 0.00 | 142.50 | 146.64 | 0.00 | 0.00 | |||
| idxx | 556.48 | 549.44 | 2026/06/03 | 13:02:01 | open | 6.31000000 | 1.14844205 | Idexx Laboratories | 0.00 | 0.00 | 560.03 | 0.00 | 0.00 | |||
| iex | 214.34 | 211.81 | 2026/06/03 | 12:23:51 | open | 2.35000000 | 1.10948492 | IDEX Corporation | 0.00 | 0.00 | 210.47 | 0.00 | 0.00 | |||
| iff | 74.43 | 74.22 | 2026/06/03 | 13:02:02 | open | 1.19000000 | 1.60334142 | International Flavors & Fragrances | 0.00 | 74.30 | 75.72 | 0.00 | 0.00 | |||
| incy | 97.57 | 93.02 | 2026/06/03 | 13:01:58 | open | 4.93500000 | 5.30531069 | Incyte | 0.00 | 0.00 | 95.88 | 0.00 | 0.00 | |||
| intc | 111.88 | 116.42 | 2026/06/03 | 13:02:03 | open | 4.08000000 | 3.50455248 | Intel | 0.00 | 114.09 | 114.92 | 0.00 | 0.00 | |||
| intu | 312.18 | 319.52 | 2026/06/03 | 13:02:02 | open | -9.17000000 | -2.86992989 | Intuit | 0.00 | 319.55 | 325.63 | 0.00 | 0.00 | |||
| invh | 28.96 | 28.75 | 2026/06/03 | 13:02:02 | open | 0.20500000 | 0.71304348 | Invitation Homes | 0.00 | 0.00 | 29.20 | 0.00 | 0.00 | |||
| ip | 33.62 | 33.42 | 2026/06/03 | 13:02:02 | open | -0.22000000 | -0.65828845 | International Paper | 0.00 | 33.82 | 33.35 | 0.00 | 0.00 | |||
| iqv | 176.47 | 177.45 | 2026/06/03 | 12:23:55 | open | -3.08000000 | -1.73570020 | IQVIA | 0.00 | 0.00 | 179.28 | 0.00 | 0.00 | |||
| ir | 71.39 | 71.21 | 2026/06/03 | 13:02:02 | open | -0.15500000 | -0.21766606 | Ingersoll Rand | 0.00 | 0.00 | 71.23 | 0.00 | 0.00 | |||
| irm | 129.59 | 128.01 | 2026/06/03 | 12:23:58 | open | 0.99000000 | 0.77337708 | Iron Mountain | 0.00 | 0.00 | 127.39 | 0.00 | 0.00 | |||
| isrg | 403.03 | 400.50 | 2026/06/03 | 13:02:02 | open | 0.44500000 | 0.11111250 | Intuitive Surgical | 0.00 | 400.12 | 416.28 | 0.00 | 0.00 | |||
| it | 166.02 | 168.34 | 2026/06/03 | 13:02:01 | open | -4.82500000 | -2.86622312 | Gartner | 0.00 | 170.13 | 166.71 | 0.00 | 0.00 | |||
| itw | 250.53 | 250.09 | 2026/06/03 | 13:01:58 | open | 1.99000000 | 0.79571354 | Illinois Tool Works | 0.00 | 0.00 | 248.32 | 0.00 | 0.00 | |||
| ivz | 27.02 | 27.03 | 2026/06/03 | 13:02:02 | open | -0.59500000 | -2.20125786 | Invesco | 0.00 | 27.58 | 27.87 | 0.00 | 0.00 | |||
| j | 121.91 | 120.73 | 2026/06/03 | 12:23:50 | open | -0.25500000 | -0.21121511 | Jacobs Solutions | 0.00 | 121.51 | 119.94 | 0.00 | 0.00 | |||
| jbht | 277.71 | 277.95 | 2026/06/03 | 13:01:58 | open | 3.29000000 | 1.18366613 | J.B. Hunt | 0.00 | 0.00 | 274.97 | 0.00 | 0.00 | |||
| jbl | 379.23 | 375.75 | 2026/06/03 | 13:02:00 | open | 6.375 | 1.69660679 | Jabil | 0.00 | 373.89 | 366.54 | 0.00 | 0.00 | |||
| jci | 147.22 | 142.21 | 2026/06/03 | 13:02:02 | open | 5.21000000 | 3.66359609 | Johnson Controls | 0.00 | 141.80 | 136.86 | 0.00 | 0.00 | |||
| jkhy | 131.93 | 135.92 | 2026/06/03 | 13:02:02 | open | -3.99500000 | -2.93933709 | Jack Henry & Associates | 0.00 | 0.00 | 137.01 | 0.00 | 0.00 | |||
| jnj | 223.81 | 222.45 | 2026/06/03 | 13:02:02 | open | 1.02000000 | 0.45853001 | Johnson & Johnson | 0.00 | 223.17 | 226.76 | 0.00 | 0.00 | |||
| jpm | 300.14 | 299.92 | 2026/06/03 | 13:02:02 | open | -0.69000000 | -0.23006135 | JPMorgan Chase | 0.00 | 298.67 | 298.57 | 0.00 | 0.00 | |||
| kdp | 30.90 | 30.30 | 2026/06/03 | 13:02:02 | open | 0.53500000 | 1.76567657 | Keurig Dr Pepper | 0.00 | 30.31 | 30.15 | 0.00 | 0.00 | |||
| key | 20.91 | 21.02 | 2026/06/03 | 13:02:00 | open | -0.28000000 | -1.33206470 | KeyCorp | 0.00 | 0.00 | 21.25 | 0.00 | 0.00 | |||
| keys | 351.75 | 347.97 | 2026/06/03 | 13:01:58 | open | 5.33500000 | 1.53317815 | Keysight Technologies | 0.00 | 345.64 | 340.34 | 0.00 | 0.00 | |||
| khc | 23.14 | 23.06 | 2026/06/03 | 13:02:02 | open | -0.18000000 | -0.78074170 | Kraft Heinz | 0.00 | 23.07 | 23.96 | 0.00 | 0.00 | |||
| kim | 23.82 | 23.62 | 2026/06/03 | 13:02:02 | open | 0.11000000 | 0.46570703 | Kimco Realty | 0.00 | 23.71 | 24.00 | 0.00 | 0.00 | |||
| kkr | 90.47 | 89.40 | 2026/06/03 | 13:02:03 | open | -4.13500000 | -4.62527964 | KKR | 0.00 | 89.67 | 94.89 | 0.00 | 0.00 | |||
| klac | 2,097.01 | 2,048.27 | 2026/06/03 | 13:02:03 | open | 56.79000000 | 2.77258369 | KLA Corporation | 0.00 | 2,055.68 | 1,958.35 | 0.00 | 0.00 | |||
| kmb | 94.59 | 97.36 | 2026/06/03 | 13:02:02 | open | -2.60000000 | -2.67050123 | Kimberly-Clark | 0.00 | 97.73 | 98.67 | 0.00 | 0.00 | |||
| kmi | 31.84 | 31.50 | 2026/06/03 | 13:02:00 | open | 0.38500000 | 1.22222222 | Kinder Morgan | 0.00 | 31.52 | 31.50 | 0.00 | 0.00 | |||
| kmx | 46.25 | 43.74 | 2026/06/03 | 13:02:01 | open | 2.46000000 | 5.62414266 | CarMax | 0.00 | 43.97 | 43.95 | 0.00 | 0.00 | |||
| ko | 78.76 | 78.29 | 2026/06/03 | 13:02:03 | open | 0.39000000 | 0.49817973 | Coca-Cola Company (The) | 0.00 | 78.49 | 79.62 | 0.00 | 0.00 | |||
| kr | 61.36 | 61.36 | 2026/06/03 | 13:02:02 | open | -0.23500000 | -0.38298566 | Kroger | 0.00 | 61.49 | 62.72 | 0.00 | 0.00 | |||
| kvue | 16.84 | 17.32 | 2026/06/03 | 13:02:03 | open | -0.47000000 | -2.71362587 | Kenvue | 0.00 | 17.29 | 17.46 | 0.00 | 0.00 | |||
| l | 105.14 | 104.77 | 2026/06/03 | 13:02:01 | open | 0.21500000 | 0.20521142 | Loews Corporation | 0.00 | 0.00 | 104.82 | 0.00 | 0.00 | |||
| ldos | 125.03 | 123.56 | 2026/06/03 | 13:02:00 | open | -1.81500000 | -1.46892198 | Leidos | 0.00 | 126.02 | 128.91 | 0.00 | 0.00 | |||
| len | 88.95 | 89.28 | 2026/06/03 | 13:02:02 | open | -1.95000000 | -2.18413978 | Lennar | 0.00 | 89.97 | 90.30 | 0.00 | 0.00 | |||
| lh | 256.98 | 257.20 | 2026/06/03 | 12:23:52 | open | -0.51000000 | -0.19828927 | LabCorp | 0.00 | 0.00 | 259.13 | 0.00 | 0.00 | |||
| lhx | 306.19 | 305.53 | 2026/06/03 | 13:02:02 | open | -1.20000000 | -0.39276012 | L3Harris | 0.00 | 307.85 | 311.34 | 0.00 | 0.00 | |||
| lii | 517.88 | 515.03 | 2026/06/03 | 12:23:57 | open | -1.69500000 | -0.32910704 | Lennox International | 0.00 | 0.00 | 503.10 | 0.00 | 0.00 | |||
| lin | 508.55 | 498.15 | 2026/06/03 | 13:02:03 | open | 12.80000000 | 2.56950718 | Linde plc | 0.00 | 0.00 | 500.17 | 0.00 | 0.00 | |||
| lkq | 25.39 | 25.49 | 2026/06/03 | 13:19:14 | open | -0.18500000 | -0.72577481 | LKQ Corporation | 0.00 | 0.00 | 26.71 | 0.00 | 0.00 | |||
| lly | 1,088.03 | 1,059.50 | 2026/06/03 | 13:02:03 | open | 24.34990000 | 2.29824445 | Lilly (Eli) | 0.00 | 1,066.29 | 1,092.21 | 0.00 | 0.00 | |||
| lmt | 520.81 | 512.25 | 2026/06/03 | 13:02:01 | open | 6.94000000 | 1.35480722 | Lockheed Martin | 0.00 | 512.00 | 525.75 | 0.00 | 0.00 | |||
| lnt | 71.84 | 71.07 | 2026/06/03 | 13:02:02 | open | 0.90500000 | 1.27339243 | Alliant Energy | 0.00 | 0.00 | 71.61 | 0.00 | 0.00 | |||
| low | 206.11 | 203.57 | 2026/06/03 | 13:02:03 | open | -1.28000000 | -0.62877634 | Lowe's | 0.00 | 205.00 | 212.69 | 0.00 | 0.00 | |||
| lrcx | 340.89 | 335.05 | 2026/06/03 | 13:02:03 | open | 6.50010000 | 1.94003880 | Lam Research | 0.00 | 336.01 | 321.33 | 0.00 | 0.00 | |||
| lulu | 124.97 | 124.90 | 2026/06/03 | 13:02:01 | open | -1.13000000 | -0.90472378 | Lululemon Athletica | 0.00 | 126.01 | 130.42 | 0.00 | 0.00 | |||
| luv | 41.10 | 41.54 | 2026/06/03 | 13:02:02 | open | -1.24000000 | -2.98507463 | Southwest Airlines | 0.00 | 42.10 | 43.01 | 0.00 | 0.00 | |||
| lvs | 50.77 | 51.00 | 2026/06/03 | 13:01:58 | open | -0.46500000 | -0.91176471 | Las Vegas Sands | 0.00 | 51.04 | 51.44 | 0.00 | 0.00 | |||
| lw | 41.73 | 41.40 | 2026/06/03 | 12:23:59 | open | 0.15000000 | 0.36231884 | Lamb Weston | 0.00 | 0.00 | 42.73 | 0.00 | 0.00 | |||
| lyb | 68.15 | 67.52 | 2026/06/03 | 13:02:02 | open | 0.80000000 | 1.18483412 | LyondellBasell | 0.00 | 67.38 | 67.42 | 0.00 | 0.00 | |||
| lyv | 164.01 | 166.79 | 2026/06/03 | 13:02:03 | open | -2.95000000 | -1.76869117 | Live Nation Entertainment | 0.00 | 0.00 | 168.02 | 0.00 | 0.00 | |||
| ma | 471.36 | 477.35 | 2026/06/03 | 13:02:02 | open | -9.625 | -2.01634021 | Mastercard | 0.00 | 478.12 | 491.14 | 0.00 | 0.00 | |||
| maa | 131.41 | 128.62 | 2026/06/03 | 13:02:01 | open | 2.70000000 | 2.09920697 | Mid-America Apartment Communities | 0.00 | 0.00 | 129.51 | 0.00 | 0.00 | |||
| mar | 375.29 | 373.83 | 2026/06/03 | 13:02:00 | open | 1.28500000 | 0.34373913 | Marriott International | 0.00 | 0.00 | 379.59 | 0.00 | 0.00 | |||
| mas | 68.97 | 68.52 | 2026/06/03 | 13:19:14 | open | 0.07000000 | 0.10215995 | Masco | 0.00 | 0.00 | 69.75 | 0.00 | 0.00 | |||
| mcd | 275.72 | 275.77 | 2026/06/03 | 13:02:03 | open | -0.63750000 | -0.23117090 | McDonald's | 0.00 | 276.07 | 278.11 | 0.00 | 0.00 | |||
| mchp | 96.04 | 96.64 | 2026/06/03 | 13:02:03 | open | -0.82000000 | -0.84855384 | Microchip Technology | 0.00 | 97.08 | 95.20 | 0.00 | 0.00 | |||
| mck | 737.22 | 740.17 | 2026/06/03 | 13:02:00 | open | -0.46000000 | -0.06214788 | McKesson Corporation | 0.00 | 0.00 | 745.50 | 0.00 | 0.00 | |||
| mco | 445.93 | 450.00 | 2026/06/03 | 12:23:59 | open | -6.98000000 | -1.55111111 | Moody's Corporation | 0.00 | 0.00 | 454.61 | 0.00 | 0.00 | |||
| mdlz | 62.04 | 61.27 | 2026/06/03 | 13:02:03 | open | 0.98000000 | 1.59947772 | Mondelez International | 0.00 | 0.00 | 61.59 | 0.00 | 0.00 | |||
| mdt | 77.25 | 77.12 | 2026/06/03 | 13:02:02 | open | 3.46000000 | 4.48651452 | Medtronic | 0.00 | 75.03 | 74.62 | 0.00 | 0.00 | |||
| met | 81.57 | 82.07 | 2026/06/03 | 13:02:02 | open | -1.31000000 | -1.59619837 | MetLife | 0.00 | 82.56 | 82.50 | 0.00 | 0.00 | |||
| meta | 615.66 | 603.00 | 2026/06/03 | 13:19:14 | open | 22.03500000 | 3.65422886 | Meta Platforms | 0.00 | 600.57 | 620.23 | 0.00 | 0.00 | |||
| mgm | 47.98 | 48.08 | 2026/06/03 | 13:19:14 | open | -0.45000000 | -0.93594010 | MGM Resorts | 0.00 | 48.36 | 45.52 | 0.00 | 0.00 | |||
| mhk | 104.51 | 104.63 | 2026/06/03 | 12:23:53 | open | -1.03250000 | -0.98681067 | Mohawk Industries | 0.00 | 0.00 | 106.47 | 0.00 | 0.00 | |||
| mkc | 46.58 | 46.09 | 2026/06/03 | 13:02:01 | open | 0.43000000 | 0.93295726 | McCormick & Company | 0.00 | 46.41 | 46.90 | 0.00 | 0.00 | |||
| mktx | 122.63 | 123.05 | 2026/06/03 | 12:23:58 | open | -0.79500000 | -0.64607883 | MarketAxess | 0.00 | 0.00 | 129.00 | 0.00 | 0.00 | |||
| mlm | 583.94 | 572.38 | 2026/06/03 | 13:01:58 | open | 6.54000000 | 1.14259758 | Martin Marietta Materials | 0.00 | 0.00 | 575.81 | 0.00 | 0.00 | |||
| mmm | 152.32 | 152.66 | 2026/06/03 | 13:02:02 | open | -0.55500000 | -0.36355299 | 3M | 0.00 | 0.00 | 153.00 | 0.00 | 0.00 | |||
| mnst | 89.31 | 87.88 | 2026/06/03 | 13:02:03 | open | 1.09000000 | 1.24032772 | Monster Beverage | 0.00 | 88.26 | 88.53 | 0.00 | 0.00 | |||
| mo | 70.49 | 69.40 | 2026/06/03 | 13:02:03 | open | 1.28000000 | 1.84438040 | Altria | 0.00 | 69.17 | 70.31 | 0.00 | 0.00 | |||
| moh | 184.87 | 182.10 | 2026/06/03 | 12:23:57 | open | 6.49500000 | 3.56672158 | Molina Healthcare | 0.00 | 178.63 | 178.52 | 0.00 | 0.00 | |||
| mos | 23.50 | 23.15 | 2026/06/03 | 13:02:01 | open | 0.25500000 | 1.10151188 | Mosaic Company (The) | 0.00 | 23.33 | 23.66 | 0.00 | 0.00 | |||
| mpc | 271.21 | 265.58 | 2026/06/03 | 13:02:02 | open | 8.18000000 | 3.08005121 | Marathon Petroleum | 0.00 | 266.68 | 253.77 | 0.00 | 0.00 | |||
| mpwr | 1,662.97 | 1,647.51 | 2026/06/03 | 12:24:00 | open | 38.77000000 | 2.35324824 | Monolithic Power Systems | 0.00 | 1,622.61 | 1,597.39 | 0.00 | 0.00 | |||
| mrk | 115.69 | 115.45 | 2026/06/03 | 13:02:02 | open | 0.08000000 | 0.06929707 | Merck & Co. | 0.00 | 115.62 | 117.93 | 0.00 | 0.00 | |||
| mrna | 47.43 | 45.30 | 2026/06/03 | 13:19:14 | open | 1.51500000 | 3.34437086 | Moderna | 0.00 | 45.39 | 46.81 | 0.00 | 0.00 | |||
| ms | 210.67 | 212.85 | 2026/06/03 | 13:19:14 | open | -4.28000000 | -2.01085297 | Morgan Stanley | 0.00 | 211.05 | 207.88 | 0.00 | 0.00 | |||
| msci | 623.06 | 625.62 | 2026/06/03 | 13:02:00 | open | -7.84000000 | -1.25315687 | MSCI | 0.00 | 0.00 | 627.09 | 0.00 | 0.00 | |||
| msft | 424.55 | 438.45 | 2026/06/03 | 13:19:14 | open | -16.61200000 | -3.78880146 | Microsoft | 0.00 | 438.23 | 438.35 | 0.00 | 0.00 | |||
| msi | 414.79 | 413.45 | 2026/06/03 | 12:24:00 | open | -1.69500000 | -0.40996493 | Motorola Solutions | 0.00 | 0.00 | 410.11 | 0.00 | 0.00 | |||
| mtb | 214.40 | 216.21 | 2026/06/03 | 12:23:57 | open | -2.79000000 | -1.29041210 | M&T Bank | 0.00 | 0.00 | 214.89 | 0.00 | 0.00 | |||
| mtch | 34.28 | 34.91 | 2026/06/03 | 13:01:59 | open | -1.04000000 | -2.97908909 | Match Group | 0.00 | 35.27 | 36.13 | 0.00 | 0.00 | |||
| mtd | 1,164.34 | 1,184.82 | 2026/06/03 | 12:23:48 | open | -7.13500000 | -0.60220118 | Mettler Toledo | 0.00 | 0.00 | 1,158.30 | 0.00 | 0.00 | |||
| mu | 1,058.01 | 1,079.01 | 2026/06/03 | 13:19:15 | open | 0.39500000 | 0.03660763 | Micron Technology | 0.00 | 1,078.85 | 984.51 | 0.00 | 0.00 | |||
| nclh | 18.23 | 18.11 | 2026/06/03 | 13:19:15 | open | 0.08500000 | 0.46935395 | Norwegian Cruise Line Holdings | 0.00 | 18.04 | 18.19 | 0.00 | 0.00 | |||
| ndaq | 87.71 | 87.58 | 2026/06/03 | 13:19:14 | open | -0.23000000 | -0.26261704 | Nasdaq Inc. | 0.00 | 87.72 | 90.95 | 0.00 | 0.00 | |||
| ndsn | 289.26 | 287.43 | 2026/06/03 | 13:19:15 | open | 1.47500000 | 0.51316842 | Nordson Corporation | 0.00 | 288.00 | 286.65 | 0.00 | 0.00 | |||
| nee | 85.35 | 85.66 | 2026/06/03 | 13:19:14 | open | -0.34500000 | -0.40275508 | NextEra Energy | 0.00 | 85.95 | 86.25 | 0.00 | 0.00 | |||
| nem | 107.67 | 107.99 | 2026/06/03 | 13:19:14 | open | -1.72000000 | -1.59274007 | Newmont | 0.00 | 108.35 | 108.59 | 0.00 | 0.00 | |||
| nflx | 81.48 | 82.91 | 2026/06/03 | 13:19:15 | open | -2.02000000 | -2.43637679 | Netflix | 85.36 | 85.04 | 86.17 | 86.58 | 103.31 | |||
| ni | 46.20 | 45.97 | 2026/06/03 | 13:02:01 | open | 0.36000000 | 0.78311943 | NiSource | 0.00 | 45.86 | 46.28 | 0.00 | 0.00 | |||
| nke | 43.23 | 43.65 | 2026/06/03 | 13:19:15 | open | -0.48500000 | -1.11111111 | Nike Inc. | 0.00 | 43.66 | 45.85 | 0.00 | 0.00 | |||
| noc | 534.50 | 533.54 | 2026/06/03 | 13:02:00 | open | -0.77000000 | -0.14431908 | Northrop Grumman | 0.00 | 0.00 | 550.02 | 0.00 | 0.00 | |||
| now | 119.74 | 127.99 | 2026/06/03 | 13:19:14 | open | -7.81000000 | -6.10203922 | ServiceNow | 0.00 | 125.75 | 119.75 | 0.00 | 0.00 | |||
| nrg | 133.20 | 132.21 | 2026/06/03 | 13:19:15 | open | -0.17000000 | -0.12858331 | NRG Energy | 0.00 | 0.00 | 134.51 | 0.00 | 0.00 | |||
| nsc | 308.85 | 307.82 | 2026/06/03 | 12:23:57 | open | 0.33500000 | 0.10882984 | Norfolk Southern Railway | 0.00 | 0.00 | 310.25 | 0.00 | 0.00 | |||
| ntap | 180.44 | 176.59 | 2026/06/03 | 12:23:58 | open | 4.43000000 | 2.50863582 | NetApp | 0.00 | 176.01 | 162.95 | 0.00 | 0.00 | |||
| ntrs | 168.07 | 168.24 | 2026/06/03 | 13:02:01 | open | -1.71000000 | -1.01640514 | Northern Trust | 168.58 | 168.48 | 168.08 | 165.19 | 142.43 | |||
| nue | 258.27 | 257.18 | 2026/06/03 | 13:02:02 | open | 0.30500000 | 0.11859398 | Nucor | 0.00 | 260.00 | 251.14 | 0.00 | 0.00 | |||
| nvr | 6,092.49 | 6,140.00 | 2026/06/03 | 12:23:55 | open | -105.96000000 | -1.72573290 | NVR Inc. | 0.00 | 0.00 | 6,133.14 | 0.00 | 0.00 | |||
| nws | 29.66 | 30.35 | 2026/06/03 | 13:02:03 | open | -0.53500000 | -1.76276771 | News Corp (Class B) | 0.00 | 30.32 | 30.30 | 0.00 | 0.00 | |||
| nwsa | 25.99 | 26.16 | 2026/06/03 | 13:01:58 | open | -0.40500000 | -1.54816514 | News Corp (Class A) | 0.00 | 26.41 | 26.49 | 0.00 | 0.00 | |||
| nxpi | 320.03 | 322.30 | 2026/06/03 | 13:19:14 | open | -2.52000000 | -0.78188024 | NXP Semiconductors | 0.00 | 322.41 | 323.17 | 0.00 | 0.00 | |||
| o | 60.33 | 59.88 | 2026/06/03 | 13:19:15 | open | 0.26500000 | 0.44255177 | Realty Income | 0.00 | 59.87 | 60.92 | 0.00 | 0.00 | |||
| odfl | 232.57 | 235.00 | 2026/06/03 | 13:19:15 | open | 3.39000000 | 1.44255319 | Old Dominion | 0.00 | 231.20 | 224.61 | 0.00 | 0.00 | |||
| oke | 88.33 | 86.77 | 2026/06/03 | 13:02:01 | open | 1.55000000 | 1.78633168 | ONEOK | 0.00 | 0.00 | 86.17 | 0.00 | 0.00 | |||
| omc | 73.83 | 75.31 | 2026/06/03 | 13:19:14 | open | -1.51000000 | -2.00504581 | Omnicom Group | 0.00 | 76.33 | 74.57 | 0.00 | 0.00 | |||
| on | 132.30 | 130.00 | 2026/06/03 | 13:02:03 | open | 3.14000000 | 2.41538462 | ON Semiconductor | 0.00 | 128.59 | 123.77 | 0.00 | 0.00 | |||
| orcl | 229.02 | 240.48 | 2026/06/03 | 13:02:02 | open | -15.8185 | -6.57788589 | Oracle Corporation | 0.00 | 241.03 | 222.63 | 0.00 | 0.00 | |||
| orly | 86.93 | 85.63 | 2026/06/03 | 13:19:14 | open | 0.5 | 0.58390751 | O'Reilly Auto Parts | 0.00 | 85.97 | 87.60 | 0.00 | 0.00 | |||
| otis | 70.08 | 70.20 | 2026/06/03 | 13:19:15 | open | -0.125 | -0.17806268 | Otis Worldwide | 0.00 | 0.00 | 70.70 | 0.00 | 0.00 | |||
| oxy | 60.25 | 59.52 | 2026/06/03 | 13:02:02 | open | 1.21500000 | 2.04133065 | Occidental Petroleum | 0.00 | 59.79 | 57.77 | 0.00 | 0.00 | |||
| panw | 279.58 | 285.00 | 2026/06/03 | 13:19:14 | open | -17.04000000 | -5.97894737 | Palo Alto Networks | 0.00 | 284.87 | 277.12 | 0.00 | 0.00 | |||
| payc | 136.08 | 142.60 | 2026/06/03 | 13:19:14 | open | -8.17000000 | -5.72931276 | Paycom | 0.00 | 143.50 | 140.31 | 0.00 | 0.00 | |||
| payx | 98.47 | 99.61 | 2026/06/03 | 13:19:15 | open | -2.35000000 | -2.35920088 | Paychex | 0.00 | 100.76 | 98.03 | 0.00 | 0.00 | |||
| pcar | 115.10 | 113.30 | 2026/06/03 | 13:19:14 | open | 2.15000000 | 1.89761695 | Paccar | 0.00 | 0.00 | 111.44 | 0.00 | 0.00 | |||
| pcg | 16.89 | 16.62 | 2026/06/03 | 13:19:15 | open | 0.31500000 | 1.89530686 | PG&E Corporation | 0.00 | 16.56 | 16.38 | 0.00 | 0.00 | |||
| peg | 78.69 | 78.31 | 2026/06/03 | 13:02:02 | open | 0.40000000 | 0.51079045 | Public Service Enterprise Group | 0.00 | 0.00 | 78.52 | 0.00 | 0.00 | |||
| pep | 143.18 | 141.79 | 2026/06/03 | 13:02:01 | open | 1.125 | 0.79345488 | PepsiCo | 0.00 | 142.27 | 144.35 | 0.00 | 0.00 | |||
| pfe | 25.48 | 25.43 | 2026/06/03 | 13:19:14 | open | -0.05000000 | -0.19665683 | Pfizer | 0.00 | 25.51 | 25.94 | 0.00 | 0.00 | |||
| pfg | 102.25 | 102.90 | 2026/06/03 | 13:02:00 | open | -1.08000000 | -1.04956268 | Principal Financial Group | 0.00 | 0.00 | 103.54 | 0.00 | 0.00 | |||
| pg | 141.74 | 140.93 | 2026/06/03 | 13:19:15 | open | 0.77500000 | 0.54991840 | Procter & Gamble | 0.00 | 140.82 | 143.61 | 0.00 | 0.00 | |||
| pgr | 194.63 | 195.79 | 2026/06/03 | 13:02:01 | open | -1.86000000 | -0.95002171 | Progressive Corporation | 0.00 | 0.00 | 194.26 | 0.00 | 0.00 | |||
| ph | 853.06 | 835.99 | 2026/06/03 | 13:01:59 | open | 16.10000000 | 1.92586036 | Parker Hannifin | 0.00 | 839.80 | 842.75 | 0.00 | 0.00 | |||
| phm | 116.55 | 115.66 | 2026/06/03 | 13:19:15 | open | -1.25500000 | -1.08507695 | PulteGroup | 0.00 | 116.33 | 118.15 | 0.00 | 0.00 | |||
| pkg | 225.68 | 223.22 | 2026/06/03 | 13:19:14 | open | 0.99000000 | 0.44350865 | Packaging Corporation of America | 0.00 | 0.00 | 220.31 | 0.00 | 0.00 | |||
| pld | 141.89 | 139.29 | 2026/06/03 | 12:23:58 | open | 1.58000000 | 1.13432407 | Prologis | 0.00 | 0.00 | 143.01 | 0.00 | 0.00 | |||
| pltr | 142.35 | 149.70 | 2026/06/03 | 13:19:15 | open | -9.36000000 | -6.25250501 | Palantir Technologies | 0.00 | 148.86 | 149.04 | 0.00 | 0.00 | |||
| pm | 176.92 | 173.95 | 2026/06/03 | 13:02:00 | open | 3.37000000 | 1.93733832 | Philip Morris International | 0.00 | 173.68 | 176.86 | 0.00 | 0.00 | |||
| pnc | 219.11 | 219.66 | 2026/06/03 | 13:19:15 | open | -2.38000000 | -1.08349267 | PNC Financial Services | 0.00 | 0.00 | 219.75 | 0.00 | 0.00 | |||
| pnr | 71.21 | 71.80 | 2026/06/03 | 13:19:15 | open | 0.13500000 | 0.18802228 | Pentair | 0.00 | 0.00 | 71.34 | 0.00 | 0.00 | |||
| pnw | 101.10 | 99.10 | 2026/06/03 | 13:02:02 | open | 2.24000000 | 2.26034309 | Pinnacle West | 0.00 | 0.00 | 99.94 | 0.00 | 0.00 | |||
| podd | 143.20 | 144.47 | 2026/06/03 | 13:19:15 | open | -0.17000000 | -0.11767149 | Insulet Corporation | 0.00 | 0.00 | 144.83 | 0.00 | 0.00 | |||
| pool | 176.92 | 181.06 | 2026/06/03 | 12:23:55 | open | -2.68500000 | -1.48293383 | Pool Corporation | 0.00 | 0.00 | 182.44 | 0.00 | 0.00 | |||
| ppg | 111.11 | 112.99 | 2026/06/03 | 13:19:14 | open | -1.88000000 | -1.66386406 | PPG Industries | 0.00 | 0.00 | 112.89 | 0.00 | 0.00 | |||
| ppl | 35.50 | 34.87 | 2026/06/03 | 13:19:14 | open | 0.77000000 | 2.20820189 | PPL Corporation | 0.00 | 0.00 | 35.18 | 0.00 | 0.00 | |||
| pru | 101.60 | 101.78 | 2026/06/03 | 13:02:02 | open | -1.23000000 | -1.20848890 | Prudential Financial | 0.00 | 101.72 | 101.19 | 0.00 | 0.00 | |||
| psa | 303.31 | 298.93 | 2026/06/03 | 12:23:58 | open | 4.21500000 | 1.41002910 | Public Storage | 0.00 | 0.00 | 302.93 | 0.00 | 0.00 | |||
| psx | 186.99 | 184.00 | 2026/06/03 | 13:02:01 | open | 4.37750000 | 2.37907609 | Phillips 66 | 0.00 | 184.01 | 178.00 | 0.00 | 0.00 | |||
| ptc | 138.92 | 140.86 | 2026/06/03 | 13:02:01 | open | -3.39000000 | -2.40664490 | PTC Inc. | 0.00 | 141.49 | 141.44 | 0.00 | 0.00 | |||
| pwr | 719.81 | 706.55 | 2026/06/03 | 13:19:15 | open | 13.10000000 | 1.85407968 | Quanta Services | 0.00 | 704.18 | 713.80 | 0.00 | 0.00 | |||
| pypl | 42.57 | 44.34 | 2026/06/03 | 13:19:15 | open | -1.88900000 | -4.26026161 | PayPal | 0.00 | 44.42 | 44.54 | 0.00 | 0.00 | |||
| qcom | 250.12 | 235.02 | 2026/06/03 | 13:02:03 | open | 9.95500000 | 4.23580972 | Qualcomm | 0.00 | 236.51 | 239.51 | 0.00 | 0.00 | |||
| qqq | 741.78 | 747.31 | 2026/06/03 | 13:19:15 | open | -2.75500000 | -0.36865558 | Invesco QQQ Trust Series 1 | 742.16 | 741.82 | 736.15 | 723.30 | 623.30 | |||
| rcl | 289.18 | 287.36 | 2026/06/03 | 13:02:00 | open | -0.17000000 | -0.05915924 | Royal Caribbean Group | 0.00 | 286.86 | 284.19 | 0.00 | 0.00 | |||
| reg | 76.34 | 75.63 | 2026/06/03 | 13:02:01 | open | 0.34000000 | 0.44958678 | Regency Centers | 0.00 | 0.00 | 77.40 | 0.00 | 0.00 | |||
| regn | 622.98 | 600.79 | 2026/06/03 | 13:19:15 | open | 19.17000000 | 3.19079878 | Regeneron Pharmaceuticals | 0.00 | 603.34 | 613.52 | 0.00 | 0.00 | |||
| rf | 27.50 | 27.79 | 2026/06/03 | 13:19:14 | open | -0.5 | -1.79920835 | Regions Financial Corporation | 0.00 | 27.93 | 27.86 | 0.00 | 0.00 | |||
| rjf | 145.37 | 146.34 | 2026/06/03 | 12:24:00 | open | -0.85500000 | -0.58425584 | Raymond James Financial | 0.00 | 0.00 | 144.68 | 0.00 | 0.00 | |||
| rl | 359.93 | 362.54 | 2026/06/03 | 13:02:03 | open | -3.77000000 | -1.03988525 | Ralph Lauren Corporation | 0.00 | 0.00 | 368.14 | 0.00 | 0.00 | |||
| rmd | 185.51 | 185.00 | 2026/06/03 | 13:02:02 | open | 2.72000000 | 1.47027027 | ResMed | 0.00 | 184.00 | 193.87 | 0.00 | 0.00 | |||
| rok | 459.25 | 464.66 | 2026/06/03 | 13:02:03 | open | -4.13500000 | -0.88989799 | Rockwell Automation | 0.00 | 459.25 | 456.41 | 0.00 | 0.00 | |||
| rol | 45.01 | 45.11 | 2026/06/03 | 13:19:16 | open | -0.21000000 | -0.46552871 | Rollins Inc. | 0.00 | 45.72 | 47.75 | 0.00 | 0.00 | |||
| rop | 330.37 | 334.25 | 2026/06/03 | 13:19:16 | open | -6.77000000 | -2.02543007 | Roper Technologies | 0.00 | 334.29 | 328.53 | 0.00 | 0.00 | |||
| rost | 230.03 | 224.47 | 2026/06/03 | 13:19:15 | open | 6.35000000 | 2.82888582 | Ross Stores | 0.00 | 0.00 | 228.06 | 0.00 | 0.00 | |||
| rsg | 205.19 | 201.25 | 2026/06/03 | 13:19:16 | open | 3.11500000 | 1.54782609 | Republic Services | 0.00 | 0.00 | 202.45 | 0.00 | 0.00 | |||
| rtx | 175.70 | 173.01 | 2026/06/03 | 13:19:15 | open | 1.22500000 | 0.70805156 | RTX Corporation | 0.00 | 173.63 | 176.78 | 0.00 | 0.00 | |||
| rvty | 102.22 | 99.10 | 2026/06/03 | 13:02:01 | open | 1.64000000 | 1.65489405 | Revvity | 0.00 | 0.00 | 100.69 | 0.00 | 0.00 | |||
| sbac | 200.50 | 196.84 | 2026/06/03 | 13:19:14 | open | 4.37000000 | 2.22007722 | SBA Communications | 0.00 | 0.00 | 201.65 | 0.00 | 0.00 | |||
| sbux | 97.39 | 95.48 | 2026/06/03 | 13:19:15 | open | 1.92000000 | 2.01089233 | Starbucks | 0.00 | 95.78 | 98.81 | 0.00 | 0.00 | |||
| schw | 87.32 | 87.00 | 2026/06/03 | 13:19:15 | open | -0.50500000 | -0.58045977 | Charles Schwab Corporation | 0.00 | 87.58 | 86.93 | 0.00 | 0.00 | |||
| shw | 297.49 | 300.51 | 2026/06/03 | 13:19:15 | open | 4.53000000 | 1.50743736 | Sherwin-Williams | 0.00 | 301.41 | 301.36 | 0.00 | 0.00 | |||
| sjm | 102.45 | 100.08 | 2026/06/03 | 13:19:14 | open | 1.94000000 | 1.93844924 | J.M. Smucker Company (The) | 0.00 | 100.25 | 102.31 | 0.00 | 0.00 | |||
| slb | 56.86 | 56.00 | 2026/06/03 | 13:02:02 | open | 0.29000000 | 0.51785714 | Schlumberger | 0.00 | 56.49 | 55.50 | 0.00 | 0.00 | |||
| smci | 45.76 | 49.47 | 2026/06/03 | 13:19:15 | open | -4.0199 | -8.12593491 | Supermicro | 0.00 | 49.51 | 44.53 | 0.00 | 0.00 | |||
| so | 92.22 | 90.60 | 2026/06/03 | 13:19:16 | open | 1.60000000 | 1.76600442 | Southern Company | 0.00 | 90.88 | 91.57 | 0.00 | 0.00 | |||
| solv | 77.81 | 76.50 | 2026/06/03 | 13:02:03 | open | 1.36000000 | 1.77777778 | Solventum | 0.00 | 0.00 | 75.81 | 0.00 | 0.00 | |||
| spg | 204.04 | 202.83 | 2026/06/03 | 12:23:49 | open | 0.63000000 | 0.31060494 | Simon Property Group | 0.00 | 0.00 | 204.94 | 0.00 | 0.00 | |||
| spgi | 411.38 | 414.30 | 2026/06/03 | 13:19:15 | open | -6.80490000 | -1.64250543 | S&P Global | 0.00 | 416.28 | 420.70 | 0.00 | 0.00 | |||
| sre | 90.50 | 89.79 | 2026/06/03 | 13:19:16 | open | 0.90000000 | 1.00233879 | Sempra | 0.00 | 0.00 | 89.42 | 0.00 | 0.00 | |||
| ste | 210.19 | 208.63 | 2026/06/03 | 13:19:14 | open | 0.11000000 | 0.05272492 | Steris | 0.00 | 0.00 | 212.37 | 0.00 | 0.00 | |||
| stld | 274.13 | 271.73 | 2026/06/03 | 13:02:02 | open | 2.84000000 | 1.04515512 | Steel Dynamics | 0.00 | 271.45 | 262.42 | 0.00 | 0.00 | |||
| stt | 157.77 | 159.28 | 2026/06/03 | 13:02:00 | open | -2.04500000 | -1.28390256 | State Street Corporation | 0.00 | 0.00 | 158.15 | 0.00 | 0.00 | |||
| stx | 939.09 | 940.32 | 2026/06/03 | 13:02:01 | open | 14.41000000 | 1.53245704 | Seagate Technology | 0.00 | 937.46 | 895.81 | 0.00 | 0.00 | |||
| stz | 135.76 | 136.57 | 2026/06/03 | 12:23:58 | open | -1.21000000 | -0.88599253 | Constellation Brands | 0.00 | 136.30 | 139.54 | 0.00 | 0.00 | |||
| sw | 42.20 | 41.89 | 2026/06/03 | 13:19:15 | open | 0.10000000 | 0.23872046 | Smurfit WestRock | 0.00 | 41.83 | 41.11 | 0.00 | 0.00 | |||
| swk | 78.87 | 78.37 | 2026/06/03 | 13:19:16 | open | -0.06000000 | -0.07655991 | Stanley Black & Decker | 0.00 | 78.81 | 79.09 | 0.00 | 0.00 | |||
| swks | 81.08 | 79.00 | 2026/06/03 | 13:19:15 | open | 2.40500000 | 3.04449649 | Skyworks Solutions | 0.00 | 79.10 | 78.51 | 0.00 | 0.00 | |||
| syf | 69.55 | 70.51 | 2026/06/03 | 13:19:14 | open | -1.47000000 | -2.08481067 | Synchrony Financial | 0.00 | 0.00 | 71.36 | 0.00 | 0.00 | |||
| syk | 293.04 | 295.00 | 2026/06/03 | 13:19:15 | open | 0.09000000 | 0.03050847 | Stryker Corporation | 0.00 | 0.00 | 302.28 | 0.00 | 0.00 | |||
| syy | 75.24 | 73.71 | 2026/06/03 | 13:19:15 | open | 1.12000000 | 1.51946819 | Sysco | 0.00 | 0.00 | 74.95 | 0.00 | 0.00 | |||
| t | 23.85 | 24.19 | 2026/06/03 | 13:19:16 | open | -0.89500000 | -3.70064089 | AT&T | 0.00 | 24.49 | 24.75 | 0.00 | 0.00 | |||
| tap | 38.77 | 38.83 | 2026/06/03 | 13:19:15 | open | -0.12000000 | -0.30903940 | Molson Coors Beverage Company | 0.00 | 0.00 | 39.98 | 0.00 | 0.00 | |||
| tdg | 1,227.20 | 1,235.80 | 2026/06/03 | 13:02:01 | open | -19.29000000 | -1.56093219 | TransDigm Group | 0.00 | 0.00 | 1,249.94 | 0.00 | 0.00 | |||
| tdy | 620.78 | 618.84 | 2026/06/03 | 13:19:16 | open | 1.20000000 | 0.19391119 | Teledyne Technologies | 0.00 | 0.00 | 618.94 | 0.00 | 0.00 | |||
| tech | 50.25 | 49.58 | 2026/06/03 | 13:19:16 | open | 0.27500000 | 0.55465914 | Bio-Techne | 0.00 | 49.66 | 50.23 | 0.00 | 0.00 | |||
| tel | 218.61 | 216.58 | 2026/06/03 | 12:23:59 | open | 4.20500000 | 1.94154585 | TE Connectivity | 0.00 | 216.00 | 211.66 | 0.00 | 0.00 | |||
| ter | 404.74 | 397.00 | 2026/06/03 | 13:19:15 | open | 13.57000000 | 3.41813602 | Teradyne | 0.00 | 392.26 | 378.98 | 0.00 | 0.00 | |||
| tfc | 47.57 | 47.81 | 2026/06/03 | 13:19:16 | open | -0.57700000 | -1.20686049 | Truist Financial | 0.00 | 47.94 | 47.89 | 0.00 | 0.00 | |||
| tgt | 124.84 | 123.13 | 2026/06/03 | 13:19:16 | open | 1.60000000 | 1.29943962 | Target Corporation | 0.00 | 122.54 | 126.19 | 0.00 | 0.00 | |||
| tjx | 157.41 | 153.06 | 2026/06/03 | 13:19:15 | open | 3.49500000 | 2.28341827 | TJX Companies | 0.00 | 0.00 | 154.62 | 0.00 | 0.00 | |||
| tko | 198.98 | 202.65 | 2026/06/03 | 13:02:01 | open | -5.59000000 | -2.75845053 | TKO Group Holdings | 0.00 | 0.00 | 201.28 | 0.00 | 0.00 | |||
| tmo | 471.42 | 469.31 | 2026/06/03 | 13:02:02 | open | -10.71000000 | -2.28207368 | Thermo Fisher Scientific | 0.00 | 478.98 | 482.41 | 0.00 | 0.00 | |||
| tmus | 183.19 | 187.03 | 2026/06/03 | 13:19:16 | open | -6.46000000 | -3.45399134 | T-Mobile US | 0.00 | 187.93 | 188.58 | 0.00 | 0.00 | |||
| tpl | 396.70 | 373.00 | 2026/06/03 | 12:24:00 | open | 25.51000000 | 6.83914209 | Texas Pacific Land Corporation | 0.00 | 372.00 | 387.89 | 0.00 | 0.00 | |||
| tpr | 138.24 | 137.15 | 2026/06/03 | 13:02:02 | open | -0.47000000 | -0.34269048 | Tapestry Inc. | 0.00 | 0.00 | 141.43 | 0.00 | 0.00 | |||
| trgp | 268.90 | 264.20 | 2026/06/03 | 13:02:02 | open | 5.69000000 | 2.15367146 | Targa Resources | 0.00 | 0.00 | 260.65 | 0.00 | 0.00 | |||
| trmb | 55.67 | 57.20 | 2026/06/03 | 13:19:16 | open | -1.98000000 | -3.46153846 | Trimble Inc. | 0.00 | 57.52 | 56.42 | 0.00 | 0.00 | |||
| trow | 102.45 | 103.00 | 2026/06/03 | 13:02:00 | open | -1.81500000 | -1.76213592 | T. Rowe Price | 0.00 | 103.63 | 104.16 | 0.00 | 0.00 | |||
| trv | 291.70 | 291.64 | 2026/06/03 | 13:02:03 | open | -0.29500000 | -0.10115211 | Travelers Companies (The) | 0.00 | 0.00 | 293.39 | 0.00 | 0.00 | |||
| tsco | 28.64 | 29.82 | 2026/06/03 | 13:19:16 | open | -1.42000000 | -4.76190476 | Tractor Supply | 0.00 | 30.06 | 31.07 | 0.00 | 0.00 | |||
| tsla | 419.15 | 418.70 | 2026/06/03 | 13:19:16 | open | -1.85740000 | -0.44361118 | Tesla Inc. | 0.00 | 418.84 | 431.57 | 0.00 | 0.00 | |||
| tsn | 59.66 | 59.45 | 2026/06/03 | 13:02:01 | open | 0.06000000 | 0.10092515 | Tyson Foods | 0.00 | 59.74 | 61.71 | 0.00 | 0.00 | |||
| tt | 465.32 | 461.01 | 2026/06/03 | 13:19:16 | open | 7.06500000 | 1.53250472 | Trane Technologies | 0.00 | 0.00 | 453.73 | 0.00 | 0.00 | |||
| ttwo | 214.73 | 220.00 | 2026/06/03 | 13:19:14 | open | -7.39000000 | -3.35909091 | Take-Two Interactive | 0.00 | 220.58 | 221.97 | 0.00 | 0.00 | |||
| txn | 308.96 | 308.64 | 2026/06/03 | 13:19:15 | open | 1.69500000 | 0.54918351 | Texas Instruments | 0.00 | 306.70 | 308.08 | 0.00 | 0.00 | |||
| txt | 92.12 | 90.78 | 2026/06/03 | 12:24:00 | open | 0.59500000 | 0.65543071 | Textron | 0.00 | 0.00 | 91.39 | 0.00 | 0.00 | |||
| tyl | 301.28 | 310.01 | 2026/06/03 | 13:19:14 | open | -12.49000000 | -4.02890229 | Tyler Technologies | 0.00 | 0.00 | 313.03 | 0.00 | 0.00 | |||
| ual | 105.49 | 107.43 | 2026/06/03 | 13:19:16 | open | -3.05000000 | -2.83905799 | United Airlines Holdings | 0.00 | 108.16 | 112.61 | 0.00 | 0.00 | |||
| uber | 70.73 | 71.15 | 2026/06/03 | 13:19:17 | open | -0.90000000 | -1.26493324 | Uber | 0.00 | 71.44 | 71.49 | 0.00 | 0.00 | |||
| udr | 37.35 | 36.89 | 2026/06/03 | 13:01:59 | open | 0.49000000 | 1.32827324 | UDR Inc. | 0.00 | 0.00 | 37.25 | 0.00 | 0.00 | |||
| uhs | 145.12 | 142.00 | 2026/06/03 | 13:02:02 | open | 2.57000000 | 1.80985915 | Universal Health Services | 0.00 | 139.12 | 147.55 | 0.00 | 0.00 | |||
| ulta | 471.71 | 478.74 | 2026/06/03 | 13:19:16 | open | -21.64000000 | -4.52019886 | Ulta Beauty | 0.00 | 491.81 | 506.40 | 0.00 | 0.00 | |||
| unh | 384.18 | 380.00 | 2026/06/03 | 13:19:16 | open | 7.87000000 | 2.07105263 | UnitedHealth Group | 0.00 | 377.38 | 380.93 | 0.00 | 0.00 | |||
| unp | 264.49 | 263.96 | 2026/06/03 | 13:19:15 | open | -0.19000000 | -0.07198060 | Union Pacific Corporation | 0.00 | 264.00 | 267.44 | 0.00 | 0.00 | |||
| ups | 108.98 | 108.84 | 2026/06/03 | 13:19:17 | open | 0.32000000 | 0.29400956 | United Parcel Service | 0.00 | 109.41 | 107.16 | 0.00 | 0.00 | |||
| uri | 1,038.70 | 1,004.41 | 2026/06/03 | 13:02:03 | open | 44.00000000 | 4.38068120 | United Rentals | 0.00 | 995.39 | 992.99 | 0.00 | 0.00 | |||
| usb | 53.52 | 54.27 | 2026/06/03 | 13:19:16 | open | -1.08500000 | -1.99926294 | U.S. Bancorp | 0.00 | 54.60 | 54.43 | 0.00 | 0.00 | |||
| v | 313.32 | 317.65 | 2026/06/03 | 13:19:16 | open | -4.60500000 | -1.44970880 | Visa Inc. | 0.00 | 317.81 | 323.80 | 0.00 | 0.00 | |||
| vici | 27.56 | 27.44 | 2026/06/03 | 13:19:17 | open | -0.02500000 | -0.09110787 | Vici Properties | 0.00 | 27.62 | 28.10 | 0.00 | 0.00 | |||
| vlo | 263.93 | 260.80 | 2026/06/03 | 13:02:00 | open | 5.74000000 | 2.20092025 | Valero Energy | 0.00 | 260.75 | 248.16 | 0.00 | 0.00 | |||
| vlto | 84.47 | 82.43 | 2026/06/03 | 13:02:03 | open | 2.05500000 | 2.49302438 | Veralto | 0.00 | 82.50 | 83.24 | 0.00 | 0.00 | |||
| vmc | 284.85 | 280.77 | 2026/06/03 | 13:02:02 | open | 3.48500000 | 1.24122948 | Vulcan Materials Company | 0.00 | 284.10 | 279.74 | 0.00 | 0.00 | |||
| vrsk | 178.25 | 177.24 | 2026/06/03 | 13:19:15 | open | -1.20000000 | -0.67704807 | Verisk Analytics | 0.00 | 0.00 | 176.48 | 0.00 | 0.00 | |||
| vrsn | 297.75 | 296.94 | 2026/06/03 | 13:02:02 | open | 0.49000000 | 0.16501650 | Verisign | 0.00 | 0.00 | 294.23 | 0.00 | 0.00 | |||
| vrtx | 426.24 | 420.63 | 2026/06/03 | 13:19:16 | open | 1.15000000 | 0.27339942 | Vertex Pharmaceuticals | 0.00 | 424.56 | 439.24 | 0.00 | 0.00 | |||
| vst | 153.33 | 156.51 | 2026/06/03 | 13:19:17 | open | -4.36000000 | -2.78576449 | Vistra Corp. | 0.00 | 157.56 | 158.68 | 0.00 | 0.00 | |||
| vtr | 79.40 | 80.49 | 2026/06/03 | 13:19:17 | open | -0.77000000 | -0.95664058 | Ventas | 0.00 | 82.26 | 84.02 | 0.00 | 0.00 | |||
| vtrs | 15.56 | 15.68 | 2026/06/03 | 13:19:14 | open | -0.14000000 | -0.89285714 | Viatris | 0.00 | 15.64 | 16.03 | 0.00 | 0.00 | |||
| vz | 46.68 | 47.45 | 2026/06/03 | 13:19:17 | open | -1.43400000 | -3.02212856 | Verizon | 0.00 | 47.67 | 47.93 | 0.00 | 0.00 | |||
| wab | 264.95 | 265.00 | 2026/06/03 | 13:19:14 | open | 0.96000000 | 0.36226415 | Wabtec | 0.00 | 0.00 | 260.74 | 0.00 | 0.00 | |||
| wat | 378.07 | 368.29 | 2026/06/03 | 13:19:16 | open | 6.90000000 | 1.87352358 | Waters Corporation | 0.00 | 0.00 | 368.50 | 0.00 | 0.00 | |||
| wbd | 27.12 | 27.14 | 2026/06/03 | 13:19:16 | open | -0.11000000 | -0.40538050 | Warner Bros. Discovery | 0.00 | 27.16 | 27.12 | 0.00 | 0.00 | |||
| wdc | 588.21 | 571.25 | 2026/06/03 | 13:19:17 | open | 27.66000000 | 4.84201313 | Western Digital | 0.00 | 568.85 | 540.46 | 0.00 | 0.00 | |||
| wec | 111.65 | 110.82 | 2026/06/03 | 13:19:15 | open | 1.46000000 | 1.31745172 | WEC Energy Group | 0.00 | 0.00 | 110.94 | 0.00 | 0.00 | |||
| well | 199.29 | 195.32 | 2026/06/03 | 13:02:03 | open | 4.06500000 | 2.08120008 | Welltower | 0.00 | 0.00 | 204.50 | 0.00 | 0.00 | |||
| wfc | 78.31 | 78.88 | 2026/06/03 | 13:19:16 | open | -1.08000000 | -1.36916836 | Wells Fargo | 0.00 | 79.23 | 77.38 | 0.00 | 0.00 | |||
| wm | 217.42 | 211.48 | 2026/06/03 | 13:19:16 | open | 5.09000000 | 2.40684698 | Waste Management | 0.00 | 0.00 | 213.18 | 0.00 | 0.00 | |||
| wmb | 72.54 | 71.28 | 2026/06/03 | 13:19:16 | open | 0.99000000 | 1.38888889 | Williams Companies | 0.00 | 71.79 | 72.05 | 0.00 | 0.00 | |||
| wmt | 117.13 | 113.10 | 2026/06/03 | 13:19:16 | open | 3.85500000 | 3.40848806 | Walmart | 0.00 | 112.85 | 116.17 | 0.00 | 0.00 | |||
| wrb | 65.71 | 65.09 | 2026/06/03 | 13:02:01 | open | 0.61000000 | 0.93716393 | W. R. Berkley Corporation | 0.00 | 0.00 | 64.53 | 0.00 | 0.00 | |||
| wsm | 204.55 | 202.76 | 2026/06/03 | 12:24:00 | open | 0.33500000 | 0.16521996 | Williams-Sonoma | 0.00 | 0.00 | 203.67 | 0.00 | 0.00 | |||
| wst | 314.03 | 313.47 | 2026/06/03 | 13:19:14 | open | 1.33000000 | 0.42428303 | West Pharmaceutical Services | 0.00 | 0.00 | 317.16 | 0.00 | 0.00 | |||
| wtw | 252.36 | 254.38 | 2026/06/03 | 13:19:14 | open | -3.96000000 | -1.55672616 | Willis Towers Watson | 0.00 | 0.00 | 253.83 | 0.00 | 0.00 | |||
| wy | 24.69 | 24.29 | 2026/06/03 | 13:19:17 | open | 0.26500000 | 1.09098394 | Weyerhaeuser | 0.00 | 24.20 | 24.34 | 0.00 | 0.00 | |||
| wynn | 104.20 | 104.44 | 2026/06/03 | 13:02:01 | open | -0.44000000 | -0.42129452 | Wynn Resorts | 0.00 | 0.00 | 103.03 | 0.00 | 0.00 | |||
| xel | 78.48 | 78.00 | 2026/06/03 | 13:19:15 | open | 0.62000000 | 0.79487179 | Xcel Energy | 0.00 | 0.00 | 78.81 | 0.00 | 0.00 | |||
| xom | 154.59 | 150.61 | 2026/06/03 | 13:19:16 | open | 4.72000000 | 3.13402609 | ExxonMobil | 0.00 | 151.01 | 147.81 | 0.00 | 0.00 | |||
| xyl | 109.17 | 110.22 | 2026/06/03 | 13:19:17 | open | -1.18500000 | -1.07512248 | Xylem Inc. | 0.00 | 110.25 | 109.50 | 0.00 | 0.00 | |||
| yum | 149.82 | 148.90 | 2026/06/03 | 13:19:16 | open | 3.00500000 | 2.01813298 | Yum! Brands | 0.00 | 148.62 | 148.82 | 0.00 | 0.00 | |||
| zbh | 84.73 | 83.64 | 2026/06/03 | 13:19:15 | open | 1.01000000 | 1.20755619 | Zimmer Biomet | 0.00 | 0.00 | 82.88 | 0.00 | 0.00 | |||
| zbra | 246.07 | 252.00 | 2026/06/03 | 13:19:15 | open | -8.15500000 | -3.23611111 | Zebra Technologies | 0.00 | 254.38 | 249.69 | 0.00 | 0.00 | |||
| zts | 76.89 | 76.22 | 2026/06/03 | 13:19:15 | open | 0.375 | 0.49199685 | Zoetis | 0.00 | 76.70 | 77.88 | 0.00 | 0.00 |
Total Volume: 0
Last Update on: 2026-06-03_13:23:45
Grid47 copyright FractonAI LLC 2009-2026. All rights reserved.