TSLA |
Tesla, Inc. |
177.7505 |
up |
82103231 |
174.5700 |
177.7505 |
179.4900 |
174.0700 |
% +3.30 |
+5.8605 |
2024-05-14 15:57:57 |
NASDAQ |
AAPL |
Apple Inc. |
187.6325 |
up |
41173316 |
187.7900 |
187.6325 |
188.3000 |
186.2900 |
% +0.72 |
+1.3525 |
2024-05-14 15:57:52 |
NASDAQ |
AMZN |
Amazon.com, Inc. |
187.20 |
up |
32087470 |
183.80 |
187.20 |
187.72 |
183.45 |
% +0.34 |
+0.63 |
2024-05-14 15:57:53 |
NASDAQ |
INTC |
Intel Corporation |
31.08 |
up |
28783643 |
30.62 |
31.08 |
31.11 |
30.61 |
% +1.84 |
+0.57 |
2024-05-14 15:57:55 |
NASDAQ |
AMD |
Advanced Micro Devices, Inc. |
153.1900 |
up |
28369682 |
150.4500 |
153.1900 |
153.4879 |
148.7800 |
% +1.72 |
+2.6300 |
2024-05-14 15:58:01 |
NASDAQ |
NVDA |
NVIDIA Corporation |
915.32 |
up |
27636494 |
895.61 |
915.32 |
916.51 |
889.34 |
% +1.24 |
+11.33 |
2024-05-14 15:57:51 |
NASDAQ |
GOOGL |
Alphabet Inc. - Class A |
170.27 |
up |
21081453 |
169.85 |
170.27 |
171.25 |
168.80 |
% +0.66 |
+1.13 |
2024-05-14 16:00:00 |
NASDAQ |
PFE |
Pfizer, Inc. |
28.37 |
down |
19385461 |
28.55 |
28.37 |
28.68 |
28.19 |
% -0.25 |
-0.07 |
2024-05-14 15:58:03 |
NYSE |
BAC |
Bank of America Corporation |
38.575 |
up |
18483300 |
38.400 |
38.575 |
38.790 |
38.370 |
% +0.95 |
+0.365 |
2024-05-14 15:58:01 |
NYSE |
T |
AT&T Inc. |
17.295 |
up |
17125697 |
17.290 |
17.295 |
17.340 |
17.220 |
% +0.20 |
+0.035 |
2024-05-14 15:57:48 |
NYSE |
ORCL |
Oracle Corporation |
120.9699 |
up |
16154355 |
116.5000 |
120.9699 |
122.5500 |
116.1300 |
% +3.81 |
+4.5999 |
2024-05-14 15:57:48 |
NYSE |
WMT |
Walmart Inc. |
59.875 |
down |
14552767 |
60.440 |
59.875 |
60.550 |
59.435 |
% -0.89 |
-0.535 |
2024-05-14 15:57:59 |
NYSE |
VZ |
Verizon Communications Inc. |
40.505 |
down |
14077044 |
40.590 |
40.505 |
40.690 |
40.420 |
% -0.09 |
-0.035 |
2024-05-14 15:57:47 |
NYSE |
CSCO |
Cisco Systems, Inc. |
48.965 |
up |
12253903 |
49.000 |
48.965 |
49.180 |
48.350 |
% +0.58 |
+0.285 |
2024-05-14 15:58:03 |
NASDAQ |
WFC |
Wells Fargo & Company |
61.920 |
up |
11958699 |
61.200 |
61.920 |
61.945 |
61.020 |
% +1.07 |
+0.660 |
2024-05-14 15:57:51 |
NYSE |
CMCSA |
Comcast Corporation - Class A |
39.7200 |
up |
11288289 |
40.0000 |
39.7200 |
40.0575 |
39.5900 |
% +0.05 |
+0.0200 |
2024-05-14 15:57:00 |
NASDAQ |
MSFT |
Microsoft Corporation |
417.03 |
up |
10752262 |
412.19 |
417.03 |
417.49 |
411.55 |
% +0.79 |
+3.31 |
2024-05-14 15:57:51 |
NASDAQ |
XOM |
Exxon Mobil Corporation |
117.5365 |
up |
10212354 |
116.5700 |
117.5365 |
117.6250 |
116.4800 |
% +0.49 |
+0.5765 |
2024-05-14 15:57:56 |
NYSE |
BMY |
Bristol-Myers Squibb Company |
44.785 |
down |
9456148 |
45.400 |
44.785 |
45.715 |
44.525 |
% -0.62 |
-0.275 |
2024-05-14 15:57:55 |
NYSE |
SBUX |
Starbucks Corporation |
75.69 |
down |
8917115 |
76.23 |
75.69 |
76.73 |
75.52 |
% -0.65 |
-0.49 |
2024-05-14 15:57:54 |
NASDAQ |
DIS |
Walt Disney Company (The) |
105.39 |
down |
8853870 |
105.50 |
105.39 |
105.99 |
104.95 |
% -0.42 |
-0.44 |
2024-05-14 15:58:02 |
NYSE |
META |
Meta Platforms, Inc. - Class A |
472.185 |
up |
8660405 |
463.170 |
472.185 |
472.540 |
460.080 |
% +0.88 |
+4.175 |
2024-05-14 15:57:54 |
NASDAQ |
KO |
Coca-Cola Company (The) |
63.14 |
down |
8479685 |
63.58 |
63.14 |
63.76 |
62.80 |
% -0.70 |
-0.44 |
2024-05-14 15:58:02 |
NYSE |
V |
Visa Inc. |
277.750 |
down |
8002959 |
279.440 |
277.750 |
279.990 |
274.265 |
% -0.59 |
-1.640 |
2024-05-14 15:57:51 |
NYSE |
JPM |
JP Morgan Chase & Co. |
201.395 |
up |
6809895 |
199.000 |
201.395 |
201.420 |
198.160 |
% +1.32 |
+2.665 |
2024-05-14 15:57:57 |
NYSE |
NEE |
NextEra Energy, Inc. |
75.555 |
up |
6237140 |
74.940 |
75.555 |
75.610 |
74.660 |
% +1.29 |
+0.975 |
2024-05-14 15:57:51 |
NYSE |
NKE |
Nike, Inc. |
92.90 |
up |
6136027 |
93.14 |
92.90 |
94.34 |
92.60 |
% +0.19 |
+0.18 |
2024-05-14 15:57:58 |
NYSE |
QCOM |
QUALCOMM Incorporated |
189.00 |
up |
5769037 |
184.49 |
189.00 |
189.29 |
184.49 |
% +2.53 |
+4.79 |
2024-05-14 15:57:59 |
NASDAQ |
JNJ |
Johnson & Johnson |
151.505 |
up |
5648402 |
151.850 |
151.505 |
152.210 |
150.700 |
% +0.19 |
+0.285 |
2024-05-14 15:58:00 |
NYSE |
GE |
GE Aerospace |
160.0500 |
up |
5223931 |
158.6400 |
160.0500 |
160.8200 |
158.0264 |
% +0.34 |
+0.5500 |
2024-05-14 15:58:03 |
NYSE |
MS |
Morgan Stanley |
99.4250 |
up |
5076994 |
99.0000 |
99.4250 |
100.1799 |
98.7700 |
% +0.87 |
+0.8650 |
2024-05-14 15:58:00 |
NYSE |
HD |
Home Depot, Inc. (The) |
341.2000 |
up |
5015456 |
335.0500 |
341.2000 |
344.2549 |
333.0000 |
% +0.07 |
+0.2400 |
2024-05-14 15:57:53 |
NYSE |
ABT |
Abbott Laboratories |
103.96 |
down |
4972478 |
104.99 |
103.96 |
105.13 |
103.36 |
% -0.78 |
-0.81 |
2024-05-14 15:57:48 |
NYSE |
PG |
Procter & Gamble Company (The) |
165.98 |
up |
4480915 |
165.36 |
165.98 |
166.07 |
163.95 |
% +0.07 |
+0.11 |
2024-05-14 15:58:03 |
NYSE |
MRK |
Merck & Company, Inc. (new) |
128.6450 |
down |
4476915 |
128.7000 |
128.6450 |
129.2000 |
128.0269 |
% -0.50 |
-0.6450 |
2024-05-14 15:57:48 |
NYSE |
CVX |
Chevron Corporation |
163.635 |
down |
3955854 |
164.870 |
163.635 |
165.200 |
163.020 |
% -0.55 |
-0.895 |
2024-05-14 15:57:55 |
NYSE |
BA |
Boeing Company (The) |
180.99 |
up |
3910071 |
180.25 |
180.99 |
183.66 |
179.63 |
% +1.41 |
+2.55 |
2024-05-14 15:57:50 |
NYSE |
TXN |
Texas Instruments Incorporated |
191.345 |
up |
3379891 |
187.440 |
191.345 |
191.460 |
187.100 |
% +1.84 |
+3.525 |
2024-05-14 15:57:55 |
NASDAQ |
COP |
ConocoPhillips |
121.07 |
down |
3355068 |
121.53 |
121.07 |
122.17 |
120.43 |
% -0.43 |
-0.52 |
2024-05-14 15:57:58 |
NYSE |
TMUS |
T-Mobile US, Inc. |
162.42 |
down |
3313448 |
163.95 |
162.42 |
164.50 |
161.72 |
% -0.57 |
-0.93 |
2024-05-14 15:57:58 |
NASDAQ |
MDT |
Medtronic plc. Ordinary Shares |
84.31 |
up |
3181623 |
83.73 |
84.31 |
84.61 |
83.62 |
% +0.94 |
+0.79 |
2024-05-14 15:58:01 |
NYSE |
ADBE |
Adobe Inc. |
476.43 |
down |
3097346 |
480.41 |
476.43 |
481.80 |
466.48 |
% -1.40 |
-6.68 |
2024-05-14 15:57:59 |
NASDAQ |
RTX |
RTX Corporation |
105.7855 |
down |
3018834 |
105.8000 |
105.7855 |
106.2900 |
105.6500 |
% -0.01 |
-0.0145 |
2024-05-14 15:57:50 |
NYSE |
UPS |
United Parcel Service, Inc. |
148.2600 |
down |
2807530 |
151.5000 |
148.2600 |
153.4203 |
148.1800 |
% -1.58 |
-2.3400 |
2024-05-14 15:57:47 |
NYSE |
ABBV |
AbbVie Inc. |
161.610 |
up |
2584312 |
161.400 |
161.610 |
162.250 |
159.715 |
% +0.20 |
+0.330 |
2024-05-14 15:58:04 |
NYSE |
DHR |
Danaher Corporation |
259.565 |
up |
2450711 |
254.300 |
259.565 |
259.710 |
252.530 |
% +3.07 |
+7.955 |
2024-05-14 15:57:55 |
NYSE |
PEP |
PepsiCo, Inc. |
179.99 |
down |
2434892 |
181.05 |
179.99 |
181.28 |
178.60 |
% -0.51 |
-0.91 |
2024-05-14 15:58:03 |
NASDAQ |
NFLX |
Netflix, Inc. |
613.94 |
down |
2369359 |
615.17 |
613.94 |
621.48 |
608.40 |
% -0.43 |
-2.65 |
2024-05-14 15:57:48 |
NASDAQ |
CRM |
Salesforce, Inc. |
276.91 |
down |
2329327 |
276.96 |
276.91 |
278.86 |
275.04 |
% -0.22 |
-0.61 |
2024-05-14 15:57:56 |
NYSE |
UNH |
UnitedHealth Group Incorporated (DE) |
513.81 |
up |
2290512 |
514.58 |
513.81 |
516.17 |
507.30 |
% +0.40 |
+2.07 |
2024-05-14 15:57:47 |
NYSE |
MA |
Mastercard Incorporated |
453.97 |
down |
2215115 |
457.92 |
453.97 |
458.98 |
449.30 |
% -0.83 |
-3.79 |
2024-05-14 15:57:50 |
NYSE |
MCD |
McDonald's Corp |
270.4400 |
down |
2187643 |
271.3600 |
270.4400 |
272.7700 |
268.7124 |
% -0.33 |
-0.8800 |
2024-05-14 15:57:51 |
NYSE |
LOW |
Lowe's Companies, Inc |
231.7500 |
down |
2141938 |
232.8600 |
231.7500 |
235.1519 |
229.8600 |
% -0.53 |
-1.2300 |
2024-05-14 15:57:53 |
NYSE |
IBM |
International Business Machines Corporation |
167.50 |
down |
2029890 |
167.96 |
167.50 |
168.13 |
166.48 |
% -0.04 |
-0.06 |
2024-05-14 15:58:03 |
NYSE |
BX |
Blackstone Inc. |
126.08 |
up |
1952999 |
122.69 |
126.08 |
126.14 |
122.69 |
% +3.14 |
+3.95 |
2024-05-14 15:57:47 |
NYSE |
GS |
Goldman Sachs Group, Inc. (The) |
458.400 |
up |
1867179 |
454.840 |
458.400 |
461.765 |
454.010 |
% +1.06 |
+4.840 |
2024-05-14 15:57:55 |
NYSE |
BRK.B |
Berkshire Hathaway Inc. New |
410.5300 |
down |
1833897 |
411.0500 |
410.5300 |
411.5592 |
408.1700 |
% -0.17 |
-0.6900 |
2024-05-14 15:58:03 |
NYSE |
PM |
Philip Morris International Inc |
99.9113 |
up |
1811732 |
99.5000 |
99.9113 |
100.1399 |
99.4100 |
% +0.62 |
+0.6213 |
2024-05-14 15:57:57 |
NYSE |
HON |
Honeywell International Inc. |
203.22 |
down |
1767011 |
205.00 |
203.22 |
205.38 |
202.91 |
% -0.29 |
-0.58 |
2024-05-14 15:57:59 |
NASDAQ |
AXP |
American Express Company |
241.785 |
up |
1725786 |
238.150 |
241.785 |
242.090 |
238.100 |
% +1.30 |
+3.135 |
2024-05-14 15:57:47 |
NYSE |
AVGO |
Broadcom Inc. |
1379.46 |
up |
1428477 |
1332.34 |
1379.46 |
1381.99 |
1325.80 |
% +3.04 |
+41.95 |
2024-05-14 15:57:57 |
NASDAQ |
ACN |
Accenture plc Class A Ordinary Shares (Ireland) |
306.97 |
down |
1374454 |
308.90 |
306.97 |
312.29 |
306.22 |
% -0.14 |
-0.44 |
2024-05-14 15:57:53 |
NYSE |
DE |
Deere & Company |
413.310 |
up |
1357612 |
410.000 |
413.310 |
417.465 |
410.000 |
% +1.29 |
+5.320 |
2024-05-14 15:57:55 |
NYSE |
SPGI |
S&P Global Inc. |
427.76 |
down |
1306914 |
428.01 |
427.76 |
429.74 |
420.37 |
% -0.06 |
-0.25 |
2024-05-14 15:57:48 |
NYSE |
CAT |
Caterpillar, Inc. |
358.37 |
up |
1221107 |
357.72 |
358.37 |
360.61 |
357.03 |
% +0.47 |
+1.69 |
2024-05-14 15:57:53 |
NYSE |
AMGN |
Amgen Inc. |
311.615 |
up |
1212946 |
308.730 |
311.615 |
312.397 |
307.470 |
% +1.02 |
+3.165 |
2024-05-14 15:57:55 |
NASDAQ |
SYK |
Stryker Corporation |
324.0900 |
down |
1157421 |
324.0900 |
324.0900 |
326.0225 |
322.5000 |
% -0.14 |
-0.4700 |
2024-05-14 15:57:48 |
NYSE |
UNP |
Union Pacific Corporation |
245.1733 |
down |
1022042 |
246.8200 |
245.1733 |
247.0000 |
243.1550 |
% -0.21 |
-0.5067 |
2024-05-14 15:57:54 |
NYSE |
COST |
Costco Wholesale Corporation |
778.1500 |
up |
959792 |
774.9300 |
778.1500 |
780.8120 |
771.4301 |
% +0.39 |
+3.0000 |
2024-05-14 15:58:02 |
NASDAQ |
TMO |
Thermo Fisher Scientific Inc |
594.89 |
up |
763810 |
591.16 |
594.89 |
597.18 |
586.65 |
% +0.70 |
+4.19 |
2024-05-14 15:57:47 |
NYSE |
INTU |
Intuit Inc. |
636.03 |
up |
638153 |
624.71 |
636.03 |
637.46 |
623.16 |
% +1.39 |
+8.84 |
2024-05-14 15:58:03 |
NASDAQ |
ELV |
Elevance Health, Inc. |
534.115 |
down |
431689 |
539.670 |
534.115 |
540.220 |
533.540 |
% -0.87 |
-4.655 |
2024-05-14 15:57:53 |
NYSE |
LMT |
Lockheed Martin Corporation |
467.13 |
down |
429133 |
471.11 |
467.13 |
471.11 |
466.80 |
% -0.73 |
-3.43 |
2024-05-14 15:57:58 |
NYSE |
LIN |
|
|
up |
|
|
|
|
|
% 0.00 |
|
|
NYSE |