Large gap with delayed quotes
|
Last quote
12/04/2025
-
22:42:27
|
Day high
12/04/2025 -
15:30:01
|
Day low
12/04/2025 -
20:23:14
|
YTD % |
|---|---|---|---|
|
6,857.12
+7.40
(
+0.11% )
|
6,866.47
|
6,827.12
|
+16.59%
|
Components
|
3M Rg
USD
|
|
|
169.27
12/04/2025
|
-2.21%
-3.82
|
|
A.J.Gallagher Rg
USD
|
|
|
245.41
12/04/2025
|
+0.02%
+0.05
|
|
A.O.Smith Corp Rg
USD
|
|
|
67.20
12/04/2025
|
-0.18%
-0.12
|
|
Abbott Laborator Rg
USD
|
|
|
125.40
12/04/2025
|
+0.09%
+0.11
|
|
AbbVie Rg
USD
|
|
|
228.71
12/04/2025
|
-0.66%
-1.53
|
|
Accenture-A Rg
USD
|
|
|
269.34
12/04/2025
|
-1.29%
-3.51
|
|
Adobe Rg
USD
|
|
|
328.73
12/05/2025
|
+0.60%
+1.95
|
|
Advanced Micro D Rg
USD
|
|
|
215.98
12/05/2025
|
-0.74%
-1.62
|
|
Aes Rg
USD
|
|
|
13.93
12/04/2025
|
+1.60%
+0.22
|
|
AFLAC Rg
USD
|
|
|
109.24
12/04/2025
|
+0.18%
+0.20
|
|
Agilent Tech Rg
USD
|
|
|
148.32
12/04/2025
|
-0.63%
-0.94
|
|
Air Prod&Chemica Rg
USD
|
|
|
261.62
12/04/2025
|
+0.49%
+1.27
|
|
Airbnb Rg-A
USD
|
|
|
120.82
12/05/2025
|
+0.57%
+0.69
|
|
Akamai Technolog Rg
USD
|
|
|
86.60
12/05/2025
|
-1.56%
-1.37
|
|
Albemarle Rg
USD
|
|
|
119.14
12/04/2025
|
-5.81%
-7.35
|
|
Alexandria REIT Rg
USD
|
|
|
46.59
12/04/2025
|
-3.78%
-1.83
|
|
Align Technology Rg
USD
|
|
|
156.84
12/05/2025
|
+1.19%
+1.84
|
|
Allegion Rg
USD
|
|
|
160.85
12/04/2025
|
-1.94%
-3.18
|
|
Alliant Energy Rg
USD
|
|
|
65.71
12/05/2025
|
-1.01%
-0.67
|
|
Allstate Rg
USD
|
|
|
206.37
12/04/2025
|
-1.08%
-2.25
|
|
Alphab Rg-C-NV
USD
|
|
|
318.39
12/05/2025
|
-0.70%
-2.23
|
|
Alphabet-A Rg
USD
|
|
|
317.62
12/05/2025
|
-0.63%
-2.01
|
|
Altria Group Rg
USD
|
|
|
58.34
12/04/2025
|
-0.12%
-0.07
|
|
Am Electric Rg
USD
|
|
|
118.04
12/05/2025
|
-0.02%
-0.02
|
|
Amazon.Com Rg
USD
|
|
|
229.11
12/05/2025
|
-1.41%
-3.27
|
|
Amcor Rg
USD
|
|
|
8.32
12/04/2025
|
-1.65%
-0.14
|
|
Amer Tower REIT Rg
USD
|
|
|
178.83
12/04/2025
|
+1.50%
+2.65
|
|
Amer Wtr Works Rg
USD
|
|
|
128.93
12/04/2025
|
-1.56%
-2.04
|
|
Ameren Rg
USD
|
|
|
100.85
12/04/2025
|
-0.61%
-0.62
|
|
American Express Rg
USD
|
|
|
371.15
12/04/2025
|
+0.82%
+3.02
|
|
American Intl Gr Rg
USD
|
|
|
77.28
12/04/2025
|
+0.27%
+0.21
|
|
Ameriprise Fincl Rg
USD
|
|
|
474.11
12/04/2025
|
+0.85%
+4.00
|
|
AMETEK Rg
USD
|
|
|
199.22
12/04/2025
|
0.00%
0.00
|
|
Amgen Rg
USD
|
|
|
340.16
12/05/2025
|
-1.52%
-5.26
|
|
Amphenol Rg-A
USD
|
|
|
139.46
12/04/2025
|
+0.58%
+0.81
|
|
Analog Devices Rg
USD
|
|
|
277.26
12/05/2025
|
-0.35%
-0.98
|
|
Aon-A Rg
USD
|
|
|
347.71
12/04/2025
|
+0.95%
+3.26
|
|
APA Rg
USD
|
|
|
26.71
12/05/2025
|
-0.89%
-0.24
|
|
Apollo Glb Mgmt Rg
USD
|
|
|
136.75
12/04/2025
|
+1.67%
+2.25
|
|
Apple Rg
USD
|
|
|
280.70
12/05/2025
|
-1.21%
-3.45
|
|
Applied Material Rg
USD
|
|
|
269.44
12/05/2025
|
+0.30%
+0.81
|
|
AppLovin Rg-A
USD
|
|
|
683.78
12/05/2025
|
+3.26%
+21.57
|
|
Aptiv Rg
USD
|
|
|
76.44
12/04/2025
|
-2.11%
-1.65
|
|
Arch Cap Grp Rg
USD
|
|
|
92.39
12/05/2025
|
-0.36%
-0.33
|
|
Archer-Daniels M Rg
USD
|
|
|
59.36
12/04/2025
|
-0.74%
-0.44
|
|
Arista Ne Rg
USD
|
|
|
128.55
12/04/2025
|
+0.59%
+0.75
|
|
Assurant Rg
USD
|
|
|
224.27
12/04/2025
|
+0.87%
+1.94
|
|
AT&T Rg
USD
|
|
|
25.39
12/04/2025
|
+0.28%
+0.07
|
|
Atmos Energy Cor Rg
USD
|
|
|
170.95
12/04/2025
|
-0.12%
-0.20
|
|
Autodesk Inc Rg
USD
|
|
|
305.85
12/05/2025
|
-0.45%
-1.39
|
|
Automatic Data P Rg
USD
|
|
|
259.40
12/05/2025
|
-0.32%
-0.82
|
|
Autozone Rg
USD
|
|
|
3,840.50
12/04/2025
|
+0.46%
+17.58
|
|
Avery Dennison Rg
USD
|
|
|
174.96
12/04/2025
|
-0.36%
-0.63
|
|
Avlonby Com REIT Rg
USD
|
|
|
179.42
12/04/2025
|
-1.16%
-2.10
|
|
Axon Enterprise Rg
USD
|
|
|
550.61
12/05/2025
|
+1.30%
+7.06
|
|
Baker Hughes Rg-A
USD
|
|
|
50.61
12/05/2025
|
+0.24%
+0.12
|
|
Ball Rg
USD
|
|
|
48.85
12/04/2025
|
+0.14%
+0.07
|
|
Bank of America Rg
USD
|
|
|
54.16
12/04/2025
|
+0.13%
+0.07
|
|
Bank of NY Mello Rg
USD
|
|
|
113.95
12/04/2025
|
+0.76%
+0.86
|
|
Baxter Intl Rg
USD
|
|
|
18.48
12/04/2025
|
-2.17%
-0.41
|
|
Becton Dickinson Rg
USD
|
|
|
193.76
12/04/2025
|
+0.10%
+0.19
|
|
Berkshire Hath Rg-B
USD
|
|
|
503.23
12/04/2025
|
-0.07%
-0.37
|
|
Best Buy Rg
USD
|
|
|
74.06
12/04/2025
|
-0.43%
-0.32
|
|
Bio-Techne Rg
USD
|
|
|
63.54
12/05/2025
|
-0.44%
-0.28
|
|
Biogen Rg
USD
|
|
|
181.98
12/05/2025
|
+0.68%
+1.23
|
|
Blackrock Rg
USD
|
|
|
1,075.58
12/04/2025
|
-0.40%
-4.29
|
|
Blackstone Rg
USD
|
|
|
151.39
12/04/2025
|
-0.09%
-0.13
|
|
Block Rg-A
USD
|
|
|
62.19
12/04/2025
|
+1.77%
+1.08
|
|
Boeing Co Rg
USD
|
|
|
201.87
12/04/2025
|
-0.33%
-0.67
|
|
Booking Hldg Rg
USD
|
|
|
5,027.20
12/05/2025
|
-0.40%
-20.01
|
|
Boston Scientifi Rg
USD
|
|
|
97.72
12/04/2025
|
-0.86%
-0.85
|
|
Brdridg Fncl Sol Rg
USD
|
|
|
230.88
12/04/2025
|
+0.18%
+0.42
|
|
Bristol-MyersSqu Rg
USD
|
|
|
51.95
12/04/2025
|
+1.94%
+0.99
|
|
Broadcom Rg
USD
|
|
|
381.03
12/05/2025
|
+0.11%
+0.42
|
|
Brown & Brown Rg
USD
|
|
|
79.64
12/04/2025
|
-0.01%
-0.01
|
|
Brown NVtgRg-B
USD
|
|
|
29.70
12/04/2025
|
-1.30%
-0.39
|
|
Builders FirstSo Rg
USD
|
|
|
111.01
12/04/2025
|
-3.00%
-3.43
|
|
Bunge Global Rg
USD
|
|
|
94.39
12/04/2025
|
-0.94%
-0.90
|
|
BXP Rg
USD
|
|
|
70.56
12/04/2025
|
-0.83%
-0.59
|
|
C.H.Robinson Wld Rg
USD
|
|
|
158.05
12/05/2025
|
-0.93%
-1.49
|
|
Cadence Design Rg
USD
|
|
|
337.30
12/05/2025
|
+0.35%
+1.19
|
|
Camden REIT-SBI Rg
USD
|
|
|
104.51
12/04/2025
|
-0.99%
-1.05
|
|
Capital One Finl Rg
USD
|
|
|
229.71
12/04/2025
|
+1.09%
+2.47
|
|
Cardinal Health Rg
USD
|
|
|
199.19
12/04/2025
|
-0.26%
-0.52
|
|
Carnival
USD
|
|
|
25.82
12/04/2025
|
-0.84%
-0.22
|
|
Carrier Global Rg
USD
|
|
|
54.50
12/04/2025
|
-0.22%
-0.12
|
|
Caterpillar Rg
USD
|
|
|
599.15
12/04/2025
|
+1.30%
+7.66
|
|
Cboe Glbl Mkt Rg
USD
|
|
|
254.69
12/04/2025
|
+0.26%
+0.665
|
|
CBRE Group Rg-A
USD
|
|
|
161.47
12/04/2025
|
-0.50%
-0.81
|
|
CDW Rg
USD
|
|
|
144.54
12/05/2025
|
+0.60%
+0.86
|
|
Cencora Rg
USD
|
|
|
337.63
12/04/2025
|
+0.69%
+2.32
|
|
Centene Rg
USD
|
|
|
38.85
12/04/2025
|
+0.10%
+0.04
|
|
Centerpoint Ener Rg
USD
|
|
|
38.54
12/04/2025
|
+0.42%
+0.16
|
|
CF Industries Hl Rg
USD
|
|
|
80.23
12/04/2025
|
+1.19%
+0.94
|
|
Charles Riv Lab Rg
USD
|
|
|
184.04
12/04/2025
|
-0.34%
-0.63
|
|
Charles Schwab Rg
USD
|
|
|
95.03
12/04/2025
|
+1.11%
+1.04
|
|
Charter Comm Rg-A
USD
|
|
|
199.98
12/05/2025
|
+0.01%
+0.025
|
|
Chevron Rg
USD
|
|
|
152.26
12/04/2025
|
+0.44%
+0.67
|
|
Chipotle Mexican Rg
USD
|
|
|
34.15
12/04/2025
|
+0.65%
+0.22
|
|
Chubb N
USD
|
|
|
294.64
12/04/2025
|
-0.14%
-0.41
|
|
Church & Dwight Rg
USD
|
|
|
83.95
12/04/2025
|
+0.05%
+0.04
|
|
Cincinnati Finan Rg
USD
|
|
|
163.01
12/05/2025
|
+0.11%
+0.18
|
|
Cintas Rg
USD
|
|
|
184.03
12/05/2025
|
-0.37%
-0.68
|
|
Cisco Systems Rg
USD
|
|
|
77.76
12/05/2025
|
+0.01%
+0.01
|
|
Citigroup Rg
USD
|
|
|
107.79
12/04/2025
|
+1.00%
+1.07
|
|
Citizens Finl Gr Rg
USD
|
|
|
55.88
12/04/2025
|
+0.36%
+0.20
|
|
Clorox Co. Rg
USD
|
|
|
105.10
12/04/2025
|
-0.07%
-0.07
|
|
CME Group Rg-A
USD
|
|
|
273.19
12/05/2025
|
-0.42%
-1.15
|
|
CMS Energy Corp Rg
USD
|
|
|
71.70
12/04/2025
|
-0.68%
-0.49
|
|
Cnstlltn Ener Co Rg
USD
|
|
|
368.62
12/05/2025
|
+2.04%
+7.36
|
|
Coca-Cola Co Rg
USD
|
|
|
70.45
12/04/2025
|
-0.51%
-0.36
|
|
Cognizant Tech So-A
USD
|
|
|
80.20
12/05/2025
|
+1.21%
+0.96
|
|
Coinbase Glb Rg-A
USD
|
|
|
274.05
12/05/2025
|
-1.04%
-2.87
|
|
Colgate-Palmoliv Rg
USD
|
|
|
77.60
12/04/2025
|
-0.77%
-0.60
|
|
Comcast-A
USD
|
|
|
27.20
12/05/2025
|
-0.84%
-0.23
|
|
ConAgra Foods Rg
USD
|
|
|
16.95
12/04/2025
|
-1.22%
-0.21
|
|
ConocoPhillips Rg
USD
|
|
|
93.12
12/04/2025
|
+1.43%
+1.31
|
|
Consolidated Edi Rg
USD
|
|
|
96.22
12/04/2025
|
-0.24%
-0.23
|
|
Constellation Brd-A
USD
|
|
|
138.03
12/04/2025
|
-0.04%
-0.05
|
|
Cooper Co Rg
USD
|
|
|
77.03
12/05/2025
|
+1.38%
+1.05
|
|
Copart Rg
USD
|
|
|
38.80
12/05/2025
|
-0.13%
-0.05
|
|
Corning Inc Rg
USD
|
|
|
85.45
12/04/2025
|
+2.27%
+1.90
|
|
Corpay Rg-B
USD
|
|
|
297.39
12/04/2025
|
-0.83%
-2.50
|
|
Corteva Rg
USD
|
|
|
66.29
12/04/2025
|
+1.52%
+0.99
|
|
CoStar Group Rg
USD
|
|
|
68.19
12/05/2025
|
-1.20%
-0.83
|
|
Costco Whsl Rg
USD
|
|
|
895.855
12/05/2025
|
-2.86%
-26.405
|
|
Coterra Energy Rg
USD
|
|
|
27.34
12/04/2025
|
+0.66%
+0.18
|
|
Crown Castl REIT Rg
USD
|
|
|
88.61
12/04/2025
|
+0.32%
+0.28
|
|
CrwdStrik Hldg Rg-A
USD
|
|
|
513.12
12/05/2025
|
-2.11%
-11.05
|
|
CSX Rg
USD
|
|
|
36.18
12/05/2025
|
+0.64%
+0.23
|
|
Cummins Rg
USD
|
|
|
510.74
12/04/2025
|
+0.58%
+2.93
|
|
CVS Health Rg
USD
|
|
|
76.75
12/04/2025
|
+2.33%
+1.75
|
|
D R Horton Rg
USD
|
|
|
160.73
12/04/2025
|
-2.59%
-4.27
|
|
Danaher Rg
USD
|
|
|
227.13
12/04/2025
|
-0.58%
-1.33
|
|
Darden Restauran Rg
USD
|
|
|
176.26
12/04/2025
|
-0.60%
-1.06
|
|
Datadog Rg-A
USD
|
|
|
153.00
12/05/2025
|
-1.82%
-2.83
|
|
DaVita Rg
USD
|
|
|
117.28
12/04/2025
|
-0.82%
-0.97
|
|
Dayforce Rg
USD
|
|
|
69.11
12/04/2025
|
+0.01%
+0.01
|
|
Deckers Outdoor Rg
USD
|
|
|
96.25
12/04/2025
|
+1.35%
+1.28
|
|
Deere & Co Rg
USD
|
|
|
483.03
12/04/2025
|
+0.25%
+1.21
|
|
Dell Tech Rg-C
USD
|
|
|
138.99
12/04/2025
|
+4.01%
+5.36
|
|
Delta Air Lines Rg
USD
|
|
|
67.24
12/04/2025
|
-0.37%
-0.25
|
|
Devon Energy Rg
USD
|
|
|
37.71
12/04/2025
|
+0.05%
+0.02
|
|
Dexcom Rg
USD
|
|
|
65.25
12/05/2025
|
+0.62%
+0.40
|
|
Diamondback Eng Rg
USD
|
|
|
159.51
12/05/2025
|
+0.71%
+1.13
|
|
Digita Rlty REIT Rg
USD
|
|
|
161.02
12/04/2025
|
+0.83%
+1.33
|
|
Dollar General Rg
USD
|
|
|
125.29
12/04/2025
|
+14.01%
+15.40
|
|
Dollar Tree Rg
USD
|
|
|
115.87
12/05/2025
|
+2.61%
+2.95
|
|
Dominion Energy Rg
USD
|
|
|
59.84
12/04/2025
|
-0.32%
-0.19
|
|
Domino's Pizza Rg
USD
|
|
|
427.07
12/05/2025
|
-1.07%
-4.62
|
|
DoorDash Rg-A
USD
|
|
|
221.19
12/05/2025
|
-0.58%
-1.29
|
|
Dover Corp Rg
USD
|
|
|
190.64
12/04/2025
|
+0.19%
+0.37
|
|
Dow Rg
USD
|
|
|
22.87
12/04/2025
|
-3.75%
-0.89
|
|
Dte Energy Rg
USD
|
|
|
132.16
12/04/2025
|
-0.77%
-1.02
|
|
Duke Energy Rg
USD
|
|
|
117.97
12/04/2025
|
-0.55%
-0.65
|
|
DuPont de Nem Rg
USD
|
|
|
39.82
12/04/2025
|
+0.40%
+0.16
|
|
Eaton Corp -NPV- Rg
USD
|
|
|
338.93
12/04/2025
|
+1.00%
+3.36
|
|
eBay Rg
USD
|
|
|
82.13
12/05/2025
|
+0.16%
+0.13
|
|
Ecolab Inc Rg
USD
|
|
|
264.42
12/04/2025
|
+0.03%
+0.09
|
|
Edison Intl Rg
USD
|
|
|
57.55
12/04/2025
|
+0.44%
+0.25
|
|
Edwards Lifescns Rg
USD
|
|
|
85.78
12/04/2025
|
+2.14%
+1.80
|
|
Electronic Arts Rg
USD
|
|
|
203.44
12/05/2025
|
+0.11%
+0.23
|
|
Elevance Health Rg
USD
|
|
|
333.49
12/04/2025
|
+0.83%
+2.74
|
|
Eli Lilly & Co Rg
USD
|
|
|
1,014.49
12/04/2025
|
-1.85%
-19.07
|
|
Emcor Group Rg
USD
|
|
|
635.36
12/04/2025
|
+3.82%
+23.36
|
|
Emerson Electric Rg
USD
|
|
|
136.64
12/04/2025
|
+1.30%
+1.75
|
|
Entergy Rg
USD
|
|
|
94.46
12/04/2025
|
+0.23%
+0.22
|
|
EOG Resources Rg
USD
|
|
|
112.16
12/04/2025
|
+0.58%
+0.65
|
|
EPAM Systems Rg
USD
|
|
|
201.50
12/04/2025
|
+0.75%
+1.50
|
|
EQT Rg
USD
|
|
|
60.07
12/04/2025
|
-1.80%
-1.10
|
|
Eqty Re REIT-SBI Rg
USD
|
|
|
61.61
12/04/2025
|
-0.68%
-0.42
|
|
Equifax Inc Rg
USD
|
|
|
211.28
12/04/2025
|
+0.73%
+1.53
|
|
Equinix REIT Rg
USD
|
|
|
726.09
12/05/2025
|
-0.90%
-6.63
|
|
Erie Indemnity-A
USD
|
|
|
299.78
12/05/2025
|
+1.21%
+3.57
|
|
Essex Prop REIT Rg
USD
|
|
|
257.57
12/04/2025
|
-0.85%
-2.21
|
|
Estee Lauder Rg-A
USD
|
|
|
103.82
12/04/2025
|
+1.75%
+1.79
|
|
Everest Group Rg
USD
|
|
|
313.71
12/04/2025
|
-0.10%
-0.32
|
|
Evergy Rg
USD
|
|
|
73.81
12/05/2025
|
-0.65%
-0.48
|
|
Eversource Energ Rg
USD
|
|
|
67.06
12/04/2025
|
+1.65%
+1.09
|
|
Exelon Rg
USD
|
|
|
43.91
12/05/2025
|
-1.41%
-0.63
|
|
Expand Ener Rg
USD
|
|
|
122.09
12/05/2025
|
-0.65%
-0.80
|
|
Expedia Group Rg
USD
|
|
|
258.38
12/05/2025
|
-1.54%
-4.04
|
|
Expedit Intl Was Rg
USD
|
|
|
150.50
12/04/2025
|
+1.63%
+2.41
|
|
Extra Sp St REIT Rg
USD
|
|
|
131.09
12/04/2025
|
-0.87%
-1.15
|
|
Exxon Mobil Rg
USD
|
|
|
117.14
12/04/2025
|
-0.56%
-0.66
|
|
F5 Rg
USD
|
|
|
243.33
12/05/2025
|
+1.12%
+2.70
|
|
FactSet Resh Sys Rg
USD
|
|
|
278.92
12/04/2025
|
-0.08%
-0.23
|
|
Fair Isaac Rg
USD
|
|
|
1,771.87
12/04/2025
|
+0.54%
+9.52
|
|
Fastenal Rg
USD
|
|
|
41.75
12/05/2025
|
+1.29%
+0.53
|
|
Fd Rlty Inv-SBI Rg
USD
|
|
|
97.13
12/04/2025
|
-0.77%
-0.75
|
|
Fedex Rg
USD
|
|
|
274.05
12/04/2025
|
+1.33%
+3.60
|
|
Fidelity Nationa Rg
USD
|
|
|
65.56
12/04/2025
|
-0.15%
-0.10
|
|
Fifth Third Banc Rg
USD
|
|
|
45.46
12/05/2025
|
+1.18%
+0.53
|
|
First Solar Rg
USD
|
|
|
257.28
12/05/2025
|
+0.48%
+1.22
|
|
Firstenergy Rg
USD
|
|
|
45.14
12/04/2025
|
-0.20%
-0.09
|
|
Fiserv Inc Rg
USD
|
|
|
66.06
12/05/2025
|
-1.33%
-0.89
|
|
Ford Motor Rg
USD
|
|
|
13.14
12/04/2025
|
+0.38%
+0.05
|
|
Fortinet Rg
USD
|
|
|
85.18
12/05/2025
|
+2.92%
+2.42
|
|
Fortive Rg
USD
|
|
|
53.38
12/04/2025
|
-0.13%
-0.07
|
|
Fox Rg-A
USD
|
|
|
67.79
12/05/2025
|
+2.02%
+1.34
|
|
Fox Rg-B
USD
|
|
|
60.19
12/05/2025
|
+1.45%
+0.86
|
|
Franklin Resourc Rg
USD
|
|
|
23.14
12/04/2025
|
+0.56%
+0.13
|
|
Freeport McMoRan Rg
USD
|
|
|
44.61
12/04/2025
|
+0.18%
+0.08
|
|
Garmin Rg
USD
|
|
|
202.09
12/04/2025
|
+1.32%
+2.63
|
|
Gartner Rg
USD
|
|
|
232.10
12/04/2025
|
+0.08%
+0.19
|
|
GE Aerospace Rg
USD
|
|
|
291.86
12/04/2025
|
+1.17%
+3.37
|
|
GE Hltc Tech Rg
USD
|
|
|
82.52
12/05/2025
|
-1.28%
-1.07
|
|
GE Vernova Rg
USD
|
|
|
629.11
12/04/2025
|
+4.51%
+27.14
|
|
Gen Digital Rg
USD
|
|
|
27.06
12/05/2025
|
-0.48%
-0.13
|
|
Generac Hldgs Rg
USD
|
|
|
163.24
12/04/2025
|
+2.56%
+4.07
|
|
General Mills Rg
USD
|
|
|
45.98
12/04/2025
|
-0.48%
-0.22
|
|
General Motors Rg
USD
|
|
|
75.29
12/04/2025
|
+0.80%
+0.60
|
|
Genl Dynamics Co Rg
USD
|
|
|
341.70
12/04/2025
|
+1.07%
+3.62
|
|
Genuine Parts Co Rg
USD
|
|
|
130.33
12/04/2025
|
+0.66%
+0.86
|
|
Gilead Sciences Rg
USD
|
|
|
122.62
12/05/2025
|
-1.90%
-2.38
|
|
Global Payments Rg
USD
|
|
|
79.74
12/04/2025
|
-0.28%
-0.22
|
|
Globe Life Rg
USD
|
|
|
130.82
12/04/2025
|
0.00%
0.00
|
|
GoDaddy Rg-A
USD
|
|
|
130.26
12/04/2025
|
+0.14%
+0.18
|
|
Goldman Sachs Gr Rg
USD
|
|
|
837.83
12/04/2025
|
+0.15%
+1.26
|
|
Halliburton Rg
USD
|
|
|
27.83
12/04/2025
|
+1.57%
+0.43
|
|
Hartford Ins Grp Rg
USD
|
|
|
131.86
12/04/2025
|
-0.89%
-1.18
|
|
Hasbro Inc Rg
USD
|
|
|
81.85
12/05/2025
|
-0.75%
-0.62
|
|
HCA Healthcare Rg
USD
|
|
|
487.66
12/04/2025
|
+0.18%
+0.89
|
|
Healthpeak REIT Rg
USD
|
|
|
17.18
12/04/2025
|
-0.64%
-0.11
|
|
Henry Schein Rg
USD
|
|
|
73.34
12/05/2025
|
+0.63%
+0.46
|
|
Hershey Rg
USD
|
|
|
182.46
12/04/2025
|
+1.01%
+1.83
|
|
Hiltn Wrld Hldgs Rg
USD
|
|
|
273.45
12/04/2025
|
-2.42%
-6.79
|
|
Hologic Rg
USD
|
|
|
74.86
12/05/2025
|
-0.20%
-0.15
|
|
Home Depot Rg
USD
|
|
|
351.17
12/04/2025
|
-1.88%
-6.74
|
|
Honeywell Intl Rg
USD
|
|
|
192.23
12/05/2025
|
-0.64%
-1.24
|
|
Hormel Foods Rg
USD
|
|
|
24.16
12/04/2025
|
+3.82%
+0.89
|
|
Host Hotels REIT Rg
USD
|
|
|
17.16
12/05/2025
|
-2.83%
-0.50
|
|
Howmet Aerspc Rg
USD
|
|
|
196.27
12/04/2025
|
+1.02%
+1.98
|
|
HP Enterprise Rg
USD
|
|
|
22.90
12/04/2025
|
+2.88%
+0.64
|
|
HP Rg
USD
|
|
|
25.90
12/04/2025
|
+2.82%
+0.71
|
|
Hubbell Rg
USD
|
|
|
437.71
12/04/2025
|
+1.95%
+8.37
|
|
Humana Rg
USD
|
|
|
253.02
12/04/2025
|
-1.52%
-3.90
|
|
Huntgtn Ingls In Rg
USD
|
|
|
315.88
12/04/2025
|
+2.15%
+6.65
|
|
Huntington Bancs Rg
USD
|
|
|
17.10
12/05/2025
|
+0.35%
+0.06
|
|
IBM Rg
USD
|
|
|
307.99
12/04/2025
|
+1.77%
+5.37
|
|
Idex Corp Rg
USD
|
|
|
179.03
12/04/2025
|
+0.46%
+0.82
|
|
IDEXX Labs Rg
USD
|
|
|
717.47
12/05/2025
|
-1.17%
-8.46
|
|
Illinois Tool Wo Rg
USD
|
|
|
249.38
12/04/2025
|
-0.26%
-0.66
|
|
Incyte Rg
USD
|
|
|
100.46
12/05/2025
|
-1.02%
-1.04
|
|
Ingersoll Rand Rg
USD
|
|
|
79.99
12/04/2025
|
+0.30%
+0.24
|
|
Insulet Rg
USD
|
|
|
315.92
12/05/2025
|
+2.72%
+8.36
|
|
Intel Rg
USD
|
|
|
40.50
12/05/2025
|
-7.45%
-3.26
|
|
Interactive Br Rg-A
USD
|
|
|
65.95
12/05/2025
|
+1.52%
+0.99
|
|
Intercon Exchang Rg
USD
|
|
|
159.11
12/04/2025
|
+1.44%
+2.26
|
|
Intl Flavors&Fra Rg
USD
|
|
|
66.49
12/04/2025
|
-0.94%
-0.63
|
|
Intl Paper Rg
USD
|
|
|
39.13
12/04/2025
|
-0.23%
-0.09
|
|
Intuit Rg
USD
|
|
|
663.08
12/05/2025
|
+2.38%
+15.40
|
|
Intuitive Surgic Rg
USD
|
|
|
568.63
12/05/2025
|
-0.19%
-1.08
|
|
Invesco Rg
USD
|
|
|
25.21
12/04/2025
|
+3.36%
+0.82
|
|
Invitation REIT Rg
USD
|
|
|
27.38
12/04/2025
|
-1.01%
-0.28
|
|
IQVIA Holdings Rg
USD
|
|
|
224.92
12/04/2025
|
-1.02%
-2.32
|
|
Iron Mount REIT Rg
USD
|
|
|
85.03
12/04/2025
|
+0.89%
+0.75
|
|
J.B.Hunt Transp Rg
USD
|
|
|
187.535
12/05/2025
|
-0.20%
-0.385
|
|
Jabil Rg
USD
|
|
|
218.72
12/04/2025
|
+2.18%
+4.67
|
|
Jack Henry & Ass Rg
USD
|
|
|
180.34
12/05/2025
|
+2.39%
+4.21
|
|
Jacobs Solutions Rg
USD
|
|
|
140.73
12/04/2025
|
+1.44%
+2.00
|
|
JM Smucker Rg
USD
|
|
|
99.61
12/04/2025
|
-0.75%
-0.75
|
|
Johnson Ctr Int Rg
USD
|
|
|
114.20
12/04/2025
|
-0.02%
-0.02
|
|
Johnson&Johnson Rg
USD
|
|
|
202.48
12/04/2025
|
-1.39%
-2.85
|
|
JPMorgan Chase Rg
USD
|
|
|
316.10
12/04/2025
|
+1.27%
+3.97
|
|
Kellanova Rg
USD
|
|
|
83.15
12/04/2025
|
+0.01%
+0.01
|
|
Kenvue Rg
USD
|
|
|
16.99
12/04/2025
|
+0.12%
+0.02
|
|
Keurig Dr Pepper Rg
USD
|
|
|
28.58
12/05/2025
|
+0.88%
+0.25
|
|
Keycorp Rg
USD
|
|
|
19.11
12/04/2025
|
+1.92%
+0.36
|
|
Keysight Technol Rg
USD
|
|
|
209.07
12/04/2025
|
+1.19%
+2.46
|
|
Kimberly-Clark Rg
USD
|
|
|
104.94
12/05/2025
|
-1.12%
-1.19
|
|
Kimco Rlty REIT Rg
USD
|
|
|
20.36
12/04/2025
|
-0.24%
-0.05
|
|
Kinder Morgan Rg-P
USD
|
|
|
27.84
12/04/2025
|
+2.47%
+0.67
|
|
KKR & Co Rg
USD
|
|
|
128.43
12/04/2025
|
+1.54%
+1.95
|
|
KLA Rg
USD
|
|
|
1,208.08
12/05/2025
|
-0.30%
-3.67
|
|
Kroger Rg
USD
|
|
|
63.14
12/04/2025
|
-4.62%
-3.06
|
|
L3Harris Tech Rg
USD
|
|
|
280.51
12/04/2025
|
+1.00%
+2.77
|
|
Labcorp Hldgs
USD
|
|
|
261.48
12/04/2025
|
-1.61%
-4.28
|
|
Lam Research Rg
USD
|
|
|
157.09
12/05/2025
|
-1.67%
-2.66
|
|
Lamb Wst Hldg-WI Rg
USD
|
|
|
59.76
12/04/2025
|
-1.21%
-0.73
|
|
Las Vegas Sands Rg
USD
|
|
|
66.40
12/04/2025
|
-0.72%
-0.48
|
|
Leidos Holdg Rg
USD
|
|
|
192.42
12/04/2025
|
+2.11%
+3.98
|
|
Lennar Rg-A
USD
|
|
|
126.75
12/04/2025
|
-4.79%
-6.38
|
|
Lennox Intl Rg
USD
|
|
|
504.73
12/04/2025
|
+0.94%
+4.72
|
|
Linde Rg
USD
|
|
|
403.73
12/05/2025
|
-1.32%
-5.42
|
|
Live Nation Ent Rg
USD
|
|
|
139.68
12/04/2025
|
+2.70%
+3.67
|
|
LKQ Rg
USD
|
|
|
28.87
12/05/2025
|
-1.60%
-0.47
|
|
Lockheed Martin Rg
USD
|
|
|
448.35
12/04/2025
|
+0.35%
+1.55
|
|
Loews Rg
USD
|
|
|
104.49
12/04/2025
|
-1.19%
-1.26
|
|
Lowe's Com Rg
USD
|
|
|
246.17
12/04/2025
|
-0.31%
-0.77
|
|
Lululemon Athl Rg
USD
|
|
|
183.60
12/05/2025
|
+0.71%
+1.30
|
|
Lyondellbasell I Rg
USD
|
|
|
43.16
12/04/2025
|
-6.24%
-2.87
|
|
M&T Bank Rg
USD
|
|
|
195.57
12/04/2025
|
-0.03%
-0.06
|
|
Marathon Petro Rg
USD
|
|
|
190.15
12/04/2025
|
+0.38%
+0.72
|
|
Marriott Intl Rg-A
USD
|
|
|
296.00
12/05/2025
|
-3.47%
-10.65
|
|
Marsh & McLennan Rg
USD
|
|
|
183.20
12/04/2025
|
-0.36%
-0.67
|
|
Martin Marietta Rg
USD
|
|
|
618.78
12/04/2025
|
+0.47%
+2.91
|
|
Masco Rg
USD
|
|
|
64.40
12/04/2025
|
-0.34%
-0.22
|
|
Mastercard Rg-A
USD
|
|
|
542.31
12/04/2025
|
-2.06%
-11.42
|
|
Match Group Rg
USD
|
|
|
33.88
12/05/2025
|
+0.74%
+0.25
|
|
McCormic Non Vtg Rg
USD
|
|
|
63.44
12/04/2025
|
-1.06%
-0.68
|
|
McDonald's Rg
USD
|
|
|
308.54
12/04/2025
|
+0.27%
+0.83
|
|
Mckesson Rg
USD
|
|
|
814.18
12/04/2025
|
+1.09%
+8.81
|
|
Medtronic Rg
USD
|
|
|
101.99
12/04/2025
|
+0.02%
+0.02
|
|
Merck Rg
USD
|
|
|
100.89
12/04/2025
|
-1.35%
-1.38
|
|
Meta Platforms Rg-A
USD
|
|
|
661.53
12/05/2025
|
+3.43%
+21.93
|
|
Metlife Rg
USD
|
|
|
78.03
12/04/2025
|
+0.67%
+0.52
|
|
Mettler Toledo I Rg
USD
|
|
|
1,422.81
12/04/2025
|
-0.84%
-12.07
|
|
MGM Resorts Itl Rg
USD
|
|
|
35.39
12/04/2025
|
-0.42%
-0.15
|
|
Microchip Tech Rg
USD
|
|
|
64.72
12/05/2025
|
+1.75%
+1.11
|
|
Micron Technolog Rg
USD
|
|
|
226.65
12/05/2025
|
-3.21%
-7.51
|
|
Microsoft Rg
USD
|
|
|
480.84
12/05/2025
|
+0.65%
+3.11
|
|
Mid-Amer Ap REIT Rg
USD
|
|
|
132.86
12/04/2025
|
-1.23%
-1.66
|
|
Moderna Rg
USD
|
|
|
25.49
12/05/2025
|
+1.23%
+0.31
|
|
Mohawk Industrie Rg
USD
|
|
|
111.96
12/04/2025
|
-2.82%
-3.25
|
|
Molina Healthcar Rg
USD
|
|
|
150.57
12/04/2025
|
+0.99%
+1.48
|
|
Molson Coors Rg-B
USD
|
|
|
45.57
12/04/2025
|
-1.45%
-0.67
|
|
Mondelez Intl Rg-A
USD
|
|
|
55.80
12/05/2025
|
-0.41%
-0.23
|
|
Monolithic Power Rg
USD
|
|
|
952.74
12/05/2025
|
-0.55%
-5.28
|
|
Monster Beverage Rg
USD
|
|
|
73.26
12/05/2025
|
-0.98%
-0.725
|
|
Moody's Rg
USD
|
|
|
489.48
12/04/2025
|
-0.51%
-2.53
|
|
Morgan Stanley Rg
USD
|
|
|
174.89
12/04/2025
|
+0.67%
+1.17
|
|
Mosaic Rg
USD
|
|
|
24.10
12/04/2025
|
-0.45%
-0.11
|
|
Motorola Soltn Rg
USD
|
|
|
371.49
12/04/2025
|
-1.12%
-4.20
|
|
MSCI Rg-A
USD
|
|
|
540.85
12/04/2025
|
-0.86%
-4.71
|
|
Nasdaq Rg
USD
|
|
|
90.29
12/05/2025
|
+2.23%
+1.97
|
|
NetApp Rg
USD
|
|
|
115.99
12/05/2025
|
+1.16%
+1.33
|
|
Netflix Rg
USD
|
|
|
103.22
12/05/2025
|
-0.71%
-0.74
|
|
Newmont Rg
USD
|
|
|
90.72
12/04/2025
|
+1.19%
+1.07
|
|
News Rg-A
USD
|
|
|
25.63
12/05/2025
|
+0.27%
+0.07
|
|
News Rg-B
USD
|
|
|
29.13
12/05/2025
|
+0.41%
+0.12
|
|
NextEra Energy Rg
USD
|
|
|
83.39
12/04/2025
|
-1.84%
-1.56
|
|
Nike -B-
USD
|
|
|
65.69
12/04/2025
|
+0.06%
+0.04
|
|
Nisource Rg
USD
|
|
|
41.89
12/04/2025
|
+0.02%
+0.01
|
|
Nordson Rg
USD
|
|
|
238.41
12/05/2025
|
-0.08%
-0.18
|
|
Norfolk Southern Rg
USD
|
|
|
295.13
12/04/2025
|
+0.37%
+1.08
|
|
Northern Trust Rg
USD
|
|
|
133.21
12/05/2025
|
+0.79%
+1.05
|
|
Northrop Grumman Rg
USD
|
|
|
553.00
12/04/2025
|
-0.06%
-0.32
|
|
Norw Crs Line Rg
USD
|
|
|
18.80
12/04/2025
|
-0.16%
-0.03
|
|
NRG Energy Rg
USD
|
|
|
169.36
12/04/2025
|
+1.55%
+2.59
|
|
Nucor Rg
USD
|
|
|
162.54
12/04/2025
|
-1.32%
-2.17
|
|
NVIDIA Rg
USD
|
|
|
183.38
12/05/2025
|
+2.11%
+3.79
|
|
NVR Rg
USD
|
|
|
7,519.67
12/04/2025
|
-2.08%
-159.75
|
|
NXP Semiconducto Br
USD
|
|
|
226.16
12/05/2025
|
-0.62%
-1.40
|
|
O Reilly Auto Rg
USD
|
|
|
99.51
12/05/2025
|
+0.91%
+0.90
|
|
Occid.Petrol Cor Rg
USD
|
|
|
42.67
12/04/2025
|
+0.52%
+0.22
|
|
Old Dominion Fre Rg
USD
|
|
|
153.51
12/05/2025
|
+1.70%
+2.565
|
|
Omnicom Group In Rg
USD
|
|
|
70.17
12/04/2025
|
-1.17%
-0.83
|
|
ON Semiconductor Rg
USD
|
|
|
54.79
12/05/2025
|
-4.13%
-2.36
|
|
ONEOK Rg
USD
|
|
|
76.17
12/04/2025
|
+1.71%
+1.28
|
|
Oracle Rg
USD
|
|
|
214.33
12/04/2025
|
+3.18%
+6.60
|
|
Otis Worldwide Rg
USD
|
|
|
86.91
12/04/2025
|
-0.03%
-0.03
|
|
Paccar Rg
USD
|
|
|
108.50
12/05/2025
|
-0.04%
-0.04
|
|
Packaging Corp A Rg
USD
|
|
|
196.63
12/04/2025
|
-0.67%
-1.32
|
|
Palantir Tchnl-A Rg
USD
|
|
|
177.92
12/05/2025
|
+1.04%
+1.84
|
|
Palo Alto Net Rg
USD
|
|
|
195.68
12/05/2025
|
+1.06%
+2.05
|
|
Paramount Skyd Rg-B
USD
|
|
|
14.82
12/05/2025
|
+1.02%
+0.15
|
|
Parker-Hannifin Rg
USD
|
|
|
873.66
12/04/2025
|
+0.51%
+4.46
|
|
Paychex Inc Rg
USD
|
|
|
111.765
12/05/2025
|
-1.43%
-1.625
|
|
Paycom Software Rg
USD
|
|
|
166.14
12/04/2025
|
+0.96%
+1.58
|
|
PayPal Holdings Rg
USD
|
|
|
61.73
12/05/2025
|
+0.80%
+0.49
|
|
Pentair Rg
USD
|
|
|
104.89
12/04/2025
|
-1.48%
-1.58
|
|
Pepsico Rg
USD
|
|
|
146.91
12/05/2025
|
-0.78%
-1.15
|
|
Pfizer Rg
USD
|
|
|
25.70
12/04/2025
|
+0.51%
+0.13
|
|
PG&E Rg
USD
|
|
|
15.33
12/04/2025
|
+0.66%
+0.10
|
|
Philip Mrrs Int Rg
USD
|
|
|
148.58
12/04/2025
|
-2.06%
-3.13
|
|
Phillips 66 Rg
USD
|
|
|
139.42
12/04/2025
|
-0.31%
-0.43
|
|
Pinnacle West Ca Rg
USD
|
|
|
88.08
12/04/2025
|
-0.61%
-0.54
|
|
PNC Finl Ser Rg
USD
|
|
|
198.27
12/04/2025
|
+0.14%
+0.27
|
|
Pool Rg
USD
|
|
|
241.92
12/05/2025
|
-1.65%
-4.06
|
|
PPG Industries Rg
USD
|
|
|
100.67
12/04/2025
|
-0.66%
-0.67
|
|
PPL Rg
USD
|
|
|
34.16
12/04/2025
|
-1.87%
-0.65
|
|
Principal Financ Rg
USD
|
|
|
85.93
12/05/2025
|
-0.01%
-0.01
|
|
Procter&Gamble Rg
USD
|
|
|
145.36
12/04/2025
|
-0.92%
-1.35
|
|
Progressive (Ohi Rg
USD
|
|
|
227.09
12/04/2025
|
-0.04%
-0.09
|
|
Prologis REIT Rg
USD
|
|
|
128.18
12/04/2025
|
-0.78%
-1.01
|
|
Prudential Finan Rg
USD
|
|
|
110.25
12/04/2025
|
+0.62%
+0.68
|
|
PTC Rg
USD
|
|
|
178.50
12/05/2025
|
+0.64%
+1.13
|
|
Publ Svcs Enterp Rg
USD
|
|
|
80.77
12/04/2025
|
+0.29%
+0.23
|
|
Public Stor REIT Rg
USD
|
|
|
276.63
12/04/2025
|
-0.58%
-1.62
|
|
PulteGroup Rg
USD
|
|
|
127.89
12/04/2025
|
-1.87%
-2.44
|
|
Qnity Elect Rg
USD
|
|
|
83.46
12/04/2025
|
+3.96%
+3.18
|
|
Qualcomm Rg
USD
|
|
|
174.35
12/05/2025
|
-0.41%
-0.72
|
|
Quanta Services Rg
USD
|
|
|
464.84
12/04/2025
|
+1.93%
+8.82
|
|
Quest Diagnostic Rg
USD
|
|
|
184.18
12/04/2025
|
+0.86%
+1.57
|
|
Ralph Lauren Rg-A
USD
|
|
|
356.97
12/04/2025
|
-0.33%
-1.18
|
|
Raymond J Financ Rg
USD
|
|
|
162.60
12/04/2025
|
+2.40%
+3.81
|
|
Realty Inm REIT Rg
USD
|
|
|
58.21
12/04/2025
|
+0.21%
+0.12
|
|
Regency Cent REITRg
USD
|
|
|
69.07
12/05/2025
|
-1.24%
-0.865
|
|
Regeneron Pharma Rg
USD
|
|
|
722.80
12/05/2025
|
-0.12%
-0.87
|
|
Regions Financia Rg
USD
|
|
|
26.41
12/04/2025
|
+0.80%
+0.21
|
|
Republic Service Rg
USD
|
|
|
215.12
12/04/2025
|
-0.12%
-0.25
|
|
Resmed Rg
USD
|
|
|
251.51
12/04/2025
|
+0.03%
+0.07
|
|
Revvity Rg
USD
|
|
|
102.55
12/04/2025
|
-0.69%
-0.71
|
|
Robinhood Mkts Rg-A
USD
|
|
|
137.08
12/05/2025
|
+2.57%
+3.44
|
|
Rockwell Automat Rg
USD
|
|
|
403.89
12/04/2025
|
+0.88%
+3.52
|
|
Rollins Rg
USD
|
|
|
60.34
12/04/2025
|
-0.46%
-0.28
|
|
Roper Technologi Rg
USD
|
|
|
444.78
12/05/2025
|
-0.25%
-1.11
|
|
Ross Stores Rg
USD
|
|
|
177.09
12/05/2025
|
-0.51%
-0.91
|
|
RTX Rg
USD
|
|
|
171.31
12/04/2025
|
+1.70%
+2.86
|
|
Ryl Caribbean Cr Rg
USD
|
|
|
259.27
12/04/2025
|
-2.45%
-6.50
|
|
S&P Global Rg
USD
|
|
|
496.99
12/04/2025
|
-0.58%
-2.89
|
|
Salesforce Rg
USD
|
|
|
247.46
12/04/2025
|
+3.66%
+8.74
|
|
Sandisk Rg
USD
|
|
|
213.31
12/05/2025
|
+9.74%
+18.93
|
|
SBA Cmmns REIT-A Rg
USD
|
|
|
190.00
12/05/2025
|
+1.42%
+2.66
|
|
Seagate Hldgs Rg
USD
|
|
|
265.63
12/05/2025
|
+2.69%
+6.96
|
|
Sempra Energy Rg
USD
|
|
|
90.07
12/04/2025
|
-0.73%
-0.66
|
|
ServiceNow Rg
USD
|
|
|
838.87
12/04/2025
|
+0.72%
+5.97
|
|
Sherwin-Williams Rg
USD
|
|
|
335.37
12/04/2025
|
-1.14%
-3.87
|
|
Skyworks Solutio Rg
USD
|
|
|
69.01
12/05/2025
|
-0.52%
-0.36
|
|
SLB Rg
USD
|
|
|
38.12
12/04/2025
|
+1.52%
+0.57
|
|
Smn Prp Grp REIT Rg
USD
|
|
|
183.32
12/04/2025
|
+0.56%
+1.02
|
|
Smurfit Rg
USD
|
|
|
36.45
12/04/2025
|
+0.91%
+0.33
|
|
Snap-On Rg
USD
|
|
|
346.13
12/04/2025
|
+0.52%
+1.79
|
|
Solstice Adva Rg
USD
|
|
|
46.96
12/05/2025
|
-1.28%
-0.61
|
|
Solventum Rg
USD
|
|
|
85.26
12/04/2025
|
+0.01%
+0.01
|
|
Southern Co Rg
USD
|
|
|
87.33
12/04/2025
|
-0.74%
-0.65
|
|
Southwest Airlin Rg
USD
|
|
|
35.81
12/04/2025
|
+0.36%
+0.13
|
|
Starbucks Rg
USD
|
|
|
85.00
12/05/2025
|
-2.42%
-2.11
|
|
State Street Rg
USD
|
|
|
121.87
12/04/2025
|
+0.80%
+0.97
|
|
Steel Dynamics Rg
USD
|
|
|
168.11
12/05/2025
|
-1.98%
-3.39
|
|
STERIS Rg
USD
|
|
|
261.02
12/04/2025
|
+0.62%
+1.62
|
|
Stnly Blck&Deck Rg
USD
|
|
|
72.21
12/04/2025
|
-0.44%
-0.32
|
|
Stryker Rg
USD
|
|
|
364.35
12/04/2025
|
-0.44%
-1.60
|
|
Super Micro Rg
USD
|
|
|
34.23
12/05/2025
|
+1.63%
+0.55
|
|
Synchrony Financ Rg
USD
|
|
|
80.40
12/04/2025
|
+1.58%
+1.25
|
|
Synopsys Rg
USD
|
|
|
463.74
12/05/2025
|
-0.58%
-2.70
|
|
Sysco Rg
USD
|
|
|
73.44
12/04/2025
|
+0.11%
+0.08
|
|
T Rowe Price Grp Rg
USD
|
|
|
105.79
12/05/2025
|
+0.70%
+0.74
|
|
T-Mobile US Rg
USD
|
|
|
208.01
12/05/2025
|
-0.24%
-0.50
|
|
Take-Two Interac Rg
USD
|
|
|
247.51
12/05/2025
|
+1.05%
+2.56
|
|
Tapestry Rg
USD
|
|
|
115.06
12/04/2025
|
+2.81%
+3.14
|
|
Targa Resources Rg
USD
|
|
|
180.02
12/04/2025
|
+2.45%
+4.30
|
|
Target Rg
USD
|
|
|
91.59
12/04/2025
|
+0.74%
+0.67
|
|
Te Rg
USD
|
|
|
233.41
12/04/2025
|
+1.13%
+2.61
|
|
Teledyne Tech Rg
USD
|
|
|
518.00
12/04/2025
|
+2.79%
+14.04
|
|
Teradyne Rg
USD
|
|
|
198.63
12/05/2025
|
+1.82%
+3.55
|
|
Tesla Rg
USD
|
|
|
454.53
12/05/2025
|
+1.74%
+7.79
|
|
Texas Instrument Rg
USD
|
|
|
180.12
12/05/2025
|
-1.36%
-2.48
|
|
Textron Inc Rg
USD
|
|
|
83.14
12/04/2025
|
-0.67%
-0.56
|
|
The Campbell's Rg
USD
|
|
|
29.36
12/05/2025
|
-1.61%
-0.48
|
|
The Cigna Rg
USD
|
|
|
268.42
12/04/2025
|
-0.70%
-1.90
|
|
The Kraft Heinz Rg
USD
|
|
|
24.59
12/05/2025
|
-1.76%
-0.44
|
|
The Trade Desk Rg-A
USD
|
|
|
39.35
12/05/2025
|
+1.92%
+0.74
|
|
Thermo Fisher Sc Rg
USD
|
|
|
575.24
12/04/2025
|
-0.90%
-5.21
|
|
Tjx Companies Rg
USD
|
|
|
150.30
12/04/2025
|
+0.16%
+0.24
|
|
TKO Grp Rg-A
USD
|
|
|
200.87
12/04/2025
|
+3.06%
+5.97
|
|
Tractor Supply Rg
USD
|
|
|
54.38
12/05/2025
|
+0.57%
+0.31
|
|
Trane Tech Rg
USD
|
|
|
405.35
12/04/2025
|
-0.91%
-3.72
|
|
TransDigm Rg
USD
|
|
|
1,360.10
12/04/2025
|
+1.70%
+22.77
|
|
Travelers Cos Rg
USD
|
|
|
282.85
12/04/2025
|
-0.50%
-1.42
|
|
Trimble Rg
USD
|
|
|
82.30
12/05/2025
|
-0.04%
-0.035
|
|
Truist Finl Rg
USD
|
|
|
47.54
12/04/2025
|
+0.25%
+0.12
|
|
TX Pac Land Rg
USD
|
|
|
919.75
12/04/2025
|
+0.55%
+5.03
|
|
Tyler Technologi Rg
USD
|
|
|
466.63
12/04/2025
|
+1.04%
+4.79
|
|
Tyson Foods -A-
USD
|
|
|
56.14
12/04/2025
|
-1.13%
-0.64
|
|
Uber Tech Rg
USD
|
|
|
90.99
12/04/2025
|
+0.34%
+0.31
|
|
UDR REIT Rg
USD
|
|
|
35.22
12/04/2025
|
-1.48%
-0.53
|
|
Ulta Beauty Rg
USD
|
|
|
533.95
12/05/2025
|
-1.94%
-10.57
|
|
Union Pacific Rg
USD
|
|
|
237.29
12/04/2025
|
+0.88%
+2.06
|
|
United Airlines Rg
USD
|
|
|
104.73
12/05/2025
|
-3.46%
-3.75
|
|
United Rentals Rg
USD
|
|
|
807.74
12/04/2025
|
-0.73%
-5.92
|
|
Unitedhealth Gro Rg
USD
|
|
|
333.49
12/04/2025
|
-1.83%
-6.22
|
|
Univ Health Serv-B
USD
|
|
|
230.59
12/04/2025
|
+0.19%
+0.44
|
|
US Bancorp Rg
USD
|
|
|
51.37
12/04/2025
|
+0.86%
+0.44
|
|
Utd Parcel Svc Rg-B
USD
|
|
|
94.76
12/04/2025
|
-3.51%
-3.45
|
|
Valero Energy Rg
USD
|
|
|
174.95
12/04/2025
|
-1.19%
-2.10
|
|
Ventas REIT Rg
USD
|
|
|
80.45
12/04/2025
|
+0.56%
+0.45
|
|
Veralto Rg
USD
|
|
|
102.89
12/04/2025
|
+0.69%
+0.71
|
|
Verisign Rg
USD
|
|
|
248.64
12/05/2025
|
-0.52%
-1.30
|
|
Verisk Analytics Rg
USD
|
|
|
222.09
12/05/2025
|
-1.06%
-2.39
|
|
Verizon Comm Rg
USD
|
|
|
41.26
12/04/2025
|
+1.45%
+0.59
|
|
Vertex Pharmaceu Rg
USD
|
|
|
457.36
12/05/2025
|
-1.25%
-5.77
|
|
Viatris Rg
USD
|
|
|
10.76
12/05/2025
|
-0.74%
-0.08
|
|
VICI Proper REIT Rg
USD
|
|
|
28.00
12/04/2025
|
-1.06%
-0.30
|
|
Visa Rg-A
USD
|
|
|
327.10
12/04/2025
|
-0.76%
-2.51
|
|
Vistra Rg
USD
|
|
|
176.07
12/04/2025
|
+2.58%
+4.42
|
|
Vulcan Materials Rg
USD
|
|
|
293.65
12/04/2025
|
+0.36%
+1.06
|
|
W.R.Berkley Rg
USD
|
|
|
70.87
12/04/2025
|
-1.09%
-0.78
|
|
Walmart Rg
USD
|
|
|
114.84
12/04/2025
|
+0.38%
+0.43
|
|
Walt Disney Rg
USD
|
|
|
105.47
12/04/2025
|
-0.26%
-0.27
|
|
Warnr Bros Rg-A
USD
|
|
|
24.54
12/05/2025
|
-0.12%
-0.03
|
|
Waste Management Rg
USD
|
|
|
214.19
12/04/2025
|
-0.91%
-1.96
|
|
Waters Rg
USD
|
|
|
396.37
12/04/2025
|
-0.31%
-1.25
|
|
WEC Energy Group Rg
USD
|
|
|
106.28
12/04/2025
|
-0.94%
-1.01
|
|
Wells Fargo Rg
USD
|
|
|
90.21
12/04/2025
|
+0.96%
+0.86
|
|
Welltower REIT Rg
USD
|
|
|
203.87
12/04/2025
|
+0.97%
+1.95
|
|
West Pharmaceuti Rg
USD
|
|
|
281.77
12/04/2025
|
-0.89%
-2.54
|
|
Western Digital Rg
USD
|
|
|
161.00
12/05/2025
|
+3.48%
+5.41
|
|
Westinghouse Air Rg
USD
|
|
|
214.04
12/04/2025
|
+0.28%
+0.59
|
|
Weyerhaeuse REIT Rg
USD
|
|
|
21.40
12/04/2025
|
-2.15%
-0.47
|
|
Williams Compani Rg
USD
|
|
|
63.66
12/04/2025
|
+3.43%
+2.11
|
|
Williams-Sonoma Rg
USD
|
|
|
176.66
12/04/2025
|
-0.94%
-1.68
|
|
Willis Towers Rg
USD
|
|
|
320.00
12/05/2025
|
+1.10%
+3.47
|
|
Workday-A
USD
|
|
|
216.62
12/05/2025
|
+0.83%
+1.78
|
|
WW Grainger Rg
USD
|
|
|
968.91
12/04/2025
|
-0.23%
-2.25
|
|
Wynn Resorts Rg
USD
|
|
|
125.72
12/05/2025
|
-4.42%
-5.81
|
|
Xcel Energy Rg
USD
|
|
|
77.77
12/05/2025
|
-0.79%
-0.62
|
|
Xylem Rg
USD
|
|
|
140.87
12/04/2025
|
-0.01%
-0.02
|
|
Yum Brands Rg
USD
|
|
|
145.86
12/04/2025
|
-1.79%
-2.66
|
|
Zebra Tech -A-
USD
|
|
|
263.05
12/05/2025
|
+1.43%
+3.71
|
|
Zimmer Biomet Hl Rg
USD
|
|
|
93.16
12/04/2025
|
+0.06%
+0.06
|
|
Zoetis Rg-A
USD
|
|
|
120.41
12/04/2025
|
-1.76%
-2.16
|