Investing.com United States 500 (invus500)

Real-time derived

Currency in USD

2,352.67

-2.31(-0.10%)

Real-time Data03:58:56

Day's Range

2,348.22

2,361.66

52 wk Range

1,909.72

2,384.39

Investing.com United States 500 Constituents

Real-time streaming quotes of the Investing.com United States 500 index components. In the table, you'll find the stock name and its latest price, as well as the daily high, low and change for each of the components.

						Upside
Boeing	183.00	185.85	182.00	+0.64%	5.41M	aa.aa	03:52:44
General Motors	47.58	48.37	47.45	-0.49%	5.27M	aa.aa	03:56:16
Chevron	151.38	155.26	151.07	-1.05%	4.04M	aa.aa	03:57:54
Citigroup	81.75	82.28	79.93	+2.89%	12.93M	aa.aa	03:56:14
Bank of America	47.58	47.98	47.17	+0.99%	20.93M	aa.aa	03:57:47
AT&T	24.36	24.56	24.30	-0.45%	13.87M	aa.aa	03:51:54
Caterpillar	364.10	367.54	362.08	+1.46%	1.61M	aa.aa	03:56:53
Intel	19.27	19.70	19.22	-1.96%	31.48M	aa.aa	03:57:21
Microsoft	415.30	418.20	414.09	+0.49%	9.07M	aa.aa	03:57:32
Ford Motor	9.32	9.64	9.29	-6.94%	170.59M	aa.aa	03:58:09
eBay	67.17	68.03	67.08	-0.33%	1.51M	aa.aa	03:47:18
Dell Tech	105.44	107.24	104.92	+0.95%	3.48M	aa.aa	03:55:12
Walt Disney	111.97	112.65	109.15	+1.29%	7.8M	aa.aa	03:53:29
Dow	38.71	38.89	38.19	+1.99%	4.09M	aa.aa	03:19:52
Cisco	62.33	62.91	62.07	-0.38%	6.49M	aa.aa	03:50:48
Deere&Company	464.68	471.35	463.46	-0.64%	439.34K	aa.aa	03:57:13
FedEx	257.49	259.46	253.01	+2.01%	1.23M	aa.aa	03:57:17
General Mills	59.40	60.27	59.10	-0.25%	2M	aa.aa	03:58:54
Corning	53.55	54.31	53.49	+0.49%	3.08M	aa.aa	03:56:51
Goldman Sachs	657.45	658.85	648.94	+1.86%	1.67M	aa.aa	03:56:48
JPMorgan	273.88	274.40	271.19	+1.28%	3.76M	aa.aa	03:57:51
Kimberly-Clark	128.42	130.30	128.29	-0.64%	1.04M	aa.aa	03:41:05
Kraft Heinz	28.91	29.08	28.70	+1.03%	4.99M	aa.aa	03:49:51
Coca-Cola	63.33	63.74	62.91	+0.33%	6.43M	aa.aa	03:57:24
McDonald’s	293.19	297.15	290.32	+1.51%	2.34M	aa.aa	03:55:20
Eli Lilly	871.67	887.74	835.97	+3.50%	5.11M	aa.aa	03:55:23
Oracle	172.29	175.64	171.83	+0.37%	4.5M	aa.aa	03:50:26
Merck&Co	88.76	89.57	88.33	-1.01%	10.61M	aa.aa	03:55:18
Motorola	479.46	483.18	478.29	-0.32%	125.57K	aa.aa	03:51:17
3M	152.31	153.47	151.88	-0.09%	1.32M	aa.aa	03:02:05
Vertex	483.33	488.43	481.26	-1.05%	477.47K	aa.aa	03:05:18
Monster Beverage	46.26	46.65	46.04	+0.22%	2.59M	aa.aa	03:39:39
Fifth Third	44.21	44.33	43.89	+0.51%	1.78M	aa.aa	03:54:12
Cintas	203.29	204.11	201.16	+0.84%	579.35K	aa.aa	03:57:06
Autodesk	306.65	312.08	306.54	-1.51%	563.85K	aa.aa	03:58:17
Gilead	98.24	99.59	98.15	-1.42%	2.47M	aa.aa	03:55:39
Alphabet A	190.50	192.10	188.72	-0.43%	19.45M	aa.aa	03:58:18
Fiserv	230.31	232.25	228.27	+0.34%	1.82M	aa.aa	03:56:48
Adobe	435.94	439.96	435.33	-0.39%	1.52M	aa.aa	03:57:26
Qualcomm	167.44	169.49	165.40	-4.79%	12.23M	aa.aa	03:58:34
Warner Bros Discovery	10.12	10.35	9.96	-0.74%	16.25M	aa.aa	03:58:53
Applied Materials	181.59	183.07	178.62	+0.51%	2.51M	aa.aa	03:57:55
Steel Dynamics	127.92	132.18	127.09	-1.16%	664.01K	aa.aa	03:58:39
Cadence Design	301.76	306.75	300.66	-0.29%	469.94K	aa.aa	03:48:26
Microchip	52.84	54.22	52.80	-1.23%	6.89M	aa.aa	03:57:03
Wynn Resorts	80.57	82.68	80.56	-1.33%	1.29M	aa.aa	03:58:51
Intuitive Surgical	586.30	592.86	585.40	-0.78%	570.14K	aa.aa	03:58:04
Nasdaq Inc	83.59	84.15	82.95	+0.89%	1.63M	aa.aa	03:21:19
Henry Schein	80.03	82.38	79.90	-2.30%	538.8K	aa.aa	03:58:45
Paychex	150.24	151.72	149.93	-0.42%	823.04K	aa.aa	03:58:20
VeriSign	219.34	222.25	219.00	-0.71%	487.13K	aa.aa	03:49:40
Apple	232.15	233.80	230.43	-0.14%	18.09M	aa.aa	03:58:17
Fastenal	74.10	74.24	73.04	+0.76%	1.48M	aa.aa	03:55:51
Northern Trust	113.18	114.04	112.71	-0.04%	404.27K	aa.aa	03:52:53
CH Robinson	96.69	98.55	96.59	-0.58%	540.9K	aa.aa	03:23:43
PACCAR	107.19	108.29	106.88	+0.19%	619.31K	aa.aa	03:47:48
Amazon.com	237.36	239.50	236.01	+0.50%	29.82M	aa.aa	03:58:33
Ross Stores	145.09	148.91	145.05	-1.59%	1.05M	aa.aa	03:58:42
NetApp	123.25	124.72	123.05	-0.38%	377.64K	aa.aa	03:42:04
Garmin	218.04	219.93	216.58	-0.37%	269.25K	aa.aa	03:58:55
Costco	1,046.69	1,063.00	1,044.20	+0.37%	1.56M	aa.aa	03:56:45
Lam Research	82.26	82.79	80.93	+0.39%	5.98M	aa.aa	03:46:41
Intuit	589.24	595.16	585.80	+0.17%	819.5K	aa.aa	03:12:29
Expedia	171.41	175.26	169.59	+0.99%	1.72M	aa.aa	03:58:45
Cognizant A	86.44	87.61	83.35	+3.39%	3.94M	aa.aa	03:57:04
Akamai	99.83	101.78	99.69	-1.05%	879.98K	aa.aa	03:58:10
KLA Corp	757.42	764.24	753.22	-0.23%	312.38K	aa.aa	03:56:18
Juniper	35.88	36.28	35.80	-0.57%	2.3M	aa.aa	03:58:23
Amgen	299.49	309.18	298.35	-2.70%	2.77M	aa.aa	03:57:19
Expeditors Washington	110.61	112.50	110.61	-1.07%	436.06K	aa.aa	03:58:36
Electronic Arts	130.72	131.90	128.74	+0.19%	2.64M	aa.aa	03:44:43
T Rowe	111.45	113.49	110.77	+0.68%	1.01M	aa.aa	03:36:39
Biogen	142.85	145.98	142.44	-1.84%	665.02K	aa.aa	03:50:29
Charles Schwab	83.89	83.94	82.33	+2.47%	3.36M	aa.aa	03:54:38
Huntington Bancshares	17.09	17.12	16.71	+1.00%	19.45M	aa.aa	03:57:13
Gen Digital	27.67	27.87	27.46	+0.58%	3.06M	aa.aa	03:53:31
NVIDIA	127.62	128.44	125.21	+2.24%	192.02M	aa.aa	03:58:38
Starbucks	111.48	112.31	111.05	-0.69%	6.52M	aa.aa	03:28:20
Cincinnati Financial	137.36	138.00	136.78	+0.43%	238.25K	aa.aa	03:24:02
Axon Enterprise	665.73	684.36	661.00	-2.17%	250.96K	aa.aa	03:53:10
Hologic	65.50	68.50	64.87	-10.03%	5.63M	aa.aa	03:58:12
Comcast	34.30	34.42	33.75	+1.06%	14.66M	aa.aa	03:55:25
Medtronic	91.05	91.94	90.93	-0.70%	2.46M	aa.aa	03:54:50
Dover	203.95	205.40	203.45	-0.38%	304.76K	aa.aa	03:52:30
Northrop Grumman	463.67	472.75	463.67	-1.84%	363.81K	aa.aa	03:11:19
MGM	34.45	34.97	34.32	+0.61%	1.58M	aa.aa	03:58:31
Mastercard	566.12	569.68	564.54	-0.03%	940.32K	aa.aa	03:55:14
General Dynamics	254.11	257.92	253.13	-1.73%	746.14K	aa.aa	03:54:05
DTE Energy	122.27	123.00	121.58	-0.34%	387.17K	aa.aa	03:06:36
Analog Devices	205.91	210.51	205.75	-1.86%	1.36M	aa.aa	03:58:51
Cardinal Health	126.66	128.05	125.74	-0.62%	1.09M	aa.aa	03:57:03
Xcel Energy	67.06	67.73	66.00	-1.32%	3.59M	aa.aa	03:55:50
DR Horton	136.12	140.01	135.82	-2.02%	2.71M	aa.aa	03:47:31
IPG	27.61	28.30	27.54	-1.34%	5.02M	aa.aa	03:53:16
Lockheed Martin	446.83	452.17	444.63	-0.68%	931.99K	aa.aa	03:57:06
Waters	411.38	417.10	410.85	-0.65%	127.35K	aa.aa	03:19:02
Accenture	387.47	397.88	387.00	-2.71%	1.27M	aa.aa	03:58:49
Dominion Energy	54.10	54.36	53.91	0.00%	1.66M	aa.aa	03:55:34
Exxon Mobil	108.21	111.05	107.99	-1.52%	6.85M	aa.aa	03:57:47
Cigna	287.49	291.18	286.28	-1.98%	838.6K	aa.aa	03:57:04
Public Service Enterprise	83.55	84.84	83.52	-0.65%	716.89K	aa.aa	03:24:01
NiSource	37.99	38.26	37.88	-0.31%	1.05M	aa.aa	03:58:00
Zimmer Biomet	102.94	107.95	102.76	-4.91%	2.24M	aa.aa	03:54:30
CSX	32.67	33.12	32.65	-0.64%	3.43M	aa.aa	03:47:55
ICE	167.58	169.72	164.00	+4.28%	2.68M	aa.aa	03:48:28
Southwest Airlines	30.85	31.31	30.82	-0.14%	3.55M	aa.aa	03:58:52
Illinois Tool Works	253.51	255.30	248.47	-0.29%	636.76K	aa.aa	03:36:19
Darden Restaurants	199.99	201.94	199.08	-0.21%	348.78K	aa.aa	03:04:39
Truist Financial Corp	48.00	48.19	47.47	+0.69%	8.59M	aa.aa	03:54:10
Halliburton	25.41	26.46	25.40	-3.35%	5.69M	aa.aa	03:15:15
Prologis	118.09	119.23	116.84	-0.58%	1.62M	aa.aa	03:56:36
McCormick&Co	77.31	77.72	76.95	+0.66%	472.71K	aa.aa	03:58:00
Host Hotels Resorts	16.52	16.64	16.46	+0.95%	2.58M	aa.aa	03:53:39
Estee Lauder	65.03	66.99	64.92	-1.38%	4.29M	aa.aa	03:13:08
International Paper	55.05	55.90	54.22	+2.17%	16.63M	aa.aa	03:53:14
Emerson	126.41	128.00	125.04	+1.32%	2.31M	aa.aa	03:58:42
Clorox	147.69	148.67	145.68	+1.19%	822.6K	aa.aa	03:54:00
ConocoPhillips	99.26	101.10	98.61	-0.95%	5.69M	aa.aa	03:50:16
Colgate-Palmolive	85.40	87.19	85.36	-1.41%	2.21M	aa.aa	03:35:55
Pinnacle West	87.81	88.57	87.68	-0.54%	181.44K	aa.aa	03:58:24
Regions Financial	24.59	24.60	24.36	+1.11%	3.12M	aa.aa	03:53:00
CenterPoint Energy	32.33	32.44	31.96	+0.17%	1.34M	aa.aa	03:58:47
MetLife	82.82	84.46	81.19	-2.56%	5.18M	aa.aa	03:44:35
Exelon	41.14	41.24	40.75	+0.24%	2.55M	aa.aa	03:55:49
Baxter	30.97	31.59	30.95	-1.59%	1.31M	aa.aa	03:52:36
Occidental	46.79	47.91	46.71	-1.20%	6.2M	aa.aa	03:51:56
Southern	83.40	84.23	82.90	-0.56%	1.76M	aa.aa	03:46:16
Tapestry	82.34	87.87	81.50	+12.21%	11.95M	aa.aa	03:58:09
Lennar	126.45	128.85	125.82	-0.82%	986.38K	aa.aa	03:55:40
Campbell Soup	37.66	37.94	37.56	+0.99%	1.39M	aa.aa	03:58:49
State Street	99.55	100.30	99.27	+0.22%	495.26K	aa.aa	03:58:32
Progressive	250.91	252.65	250.34	+0.77%	830.01K	aa.aa	03:58:30
Vulcan Materials	275.49	277.91	274.21	+0.42%	344.17K	aa.aa	03:53:42
Parker-Hannifin	689.55	696.50	686.01	+0.10%	241.05K	aa.aa	03:52:39
Genuine Parts	117.34	120.20	117.17	-0.84%	870.72K	aa.aa	03:46:26
CBRE A	143.64	148.51	143.23	-2.37%	1.24M	aa.aa	03:11:26
DuPont De Nemours	77.28	77.57	76.91	+0.21%	1.01M	aa.aa	03:14:05
Sherwin-Williams	363.90	368.02	362.80	-0.16%	394.91K	aa.aa	03:57:07
Pfizer	25.88	26.41	25.87	-2.14%	24.24M	aa.aa	03:57:16
Wells Fargo&Co	81.18	81.37	79.91	+1.41%	8.75M	aa.aa	03:54:11
Walmart	102.52	103.02	101.95	+0.06%	7.99M	aa.aa	03:55:56
Edison	51.20	52.93	51.16	-2.36%	2.65M	aa.aa	03:56:55
Snap-On	338.06	344.36	330.49	-5.07%	396.24K	aa.aa	03:57:22
Equifax	250.00	260.05	248.38	-7.49%	3.15M	aa.aa	03:58:35
McKesson	594.78	597.22	570.95	-2.00%	1.08M	aa.aa	03:27:58
Entergy	82.61	83.32	82.32	+0.13%	1.09M	aa.aa	03:18:29
CMS Energy	67.95	68.17	66.58	+1.24%	1.62M	aa.aa	03:07:32
Ameriprise Financial	539.52	543.95	538.17	+0.23%	233.47K	aa.aa	03:58:22
AIG	74.19	74.24	73.29	+1.11%	1.49M	aa.aa	03:58:53
Ralph Lauren A	272.40	289.33	270.63	+9.40%	1.78M	aa.aa	03:58:05
IFF	84.87	86.64	84.61	-1.52%	876.74K	aa.aa	03:58:35
WW Grainger	1,042.72	1,051.04	1,036.67	-0.02%	112.83K	aa.aa	03:43:49
Constellation Brands A	171.45	174.45	171.23	-0.82%	935.76K	aa.aa	03:53:41
American Tower	189.39	189.81	186.72	+1.03%	666.67K	aa.aa	03:52:17
Philip Morris	144.41	146.77	140.02	+10.25%	9.62M	aa.aa	03:58:10
Fidelity National Info	82.41	82.69	81.97	+0.20%	976.94K	aa.aa	03:49:55
Altria	52.54	53.50	52.37	-0.09%	3.23M	aa.aa	03:55:27
Ball	50.99	52.54	50.76	-0.39%	1.73M	aa.aa	03:58:16
Hartford	112.88	114.63	112.55	-0.64%	639.7K	aa.aa	03:58:56
Hershey Co	152.05	156.59	150.52	+4.20%	2.91M	aa.aa	03:56:50
Morgan Stanley	141.02	141.35	140.00	+1.50%	2.76M	aa.aa	03:25:13
PNC Financial	201.00	201.40	199.11	+1.06%	644.24K	aa.aa	03:53:34
Waste Management	224.78	225.66	223.58	0.00%	603.52K	aa.aa	03:58:21
Cencora Inc	247.52	252.13	246.39	-2.28%	869.25K	aa.aa	03:56:46
Assurant	212.51	215.99	212.29	-1.08%	155.34K	aa.aa	03:57:37
Kroger	64.88	65.75	64.80	-0.83%	3.59M	aa.aa	03:58:02
Molson Coors Brewing B	53.79	54.57	53.48	+0.95%	772.69K	aa.aa	03:58:48
Home Depot	413.69	417.79	413.00	-0.03%	797.66K	aa.aa	03:58:08
Becton Dickinson	227.32	239.24	227.32	-7.24%	2.98M	aa.aa	03:52:57
JM Smucker	102.99	105.32	102.80	-0.98%	739.98K	aa.aa	03:58:51
Best Buy	85.96	87.05	85.71	-0.60%	707.23K	aa.aa	03:35:56
Archer-Daniels-Midland	45.37	47.11	45.01	-2.34%	3.43M	aa.aa	03:51:17
Brown Forman	31.11	31.65	31.04	+0.03%	1.15M	aa.aa	03:54:05
IBM	253.90	263.37	252.73	-3.57%	3.98M	aa.aa	03:57:18
Union Pacific	243.00	245.73	242.94	-0.61%	913.4K	aa.aa	03:53:55
Micron	93.77	96.61	93.58	+0.18%	11.24M	aa.aa	03:49:58
Avery Dennison	181.17	185.99	181.09	-1.88%	394.35K	aa.aa	03:58:54
CF Industries	84.32	90.07	82.90	-5.98%	3.43M	aa.aa	03:52:52
APA Corp	21.43	22.48	21.42	-3.43%	2.93M	aa.aa	03:46:16
Duke Energy	114.61	114.90	113.36	+0.66%	1.38M	aa.aa	03:48:23
KeyCorp	17.83	18.03	17.77	-0.14%	8.37M	aa.aa	03:54:01
Labcorp Holdings	247.24	252.98	244.25	-1.10%	573.94K	aa.aa	02:59:34
BXP Inc	72.34	73.88	72.00	-0.88%	654.21K	aa.aa	03:58:53
Western Digital	64.19	65.47	64.16	-0.83%	1.83M	aa.aa	03:58:51
PPG Industries	116.03	116.38	112.03	+3.07%	1.59M	aa.aa	03:17:30
S&P Global	518.41	521.36	515.69	+0.80%	810.79K	aa.aa	03:54:21
Williams	56.07	57.39	55.53	-1.37%	3.13M	aa.aa	03:23:23
Elevance Health	390.73	400.80	388.91	-2.84%	743.59K	aa.aa	03:54:06
Jacobs Engineering	132.73	134.95	131.66	+0.35%	587.35K	aa.aa	03:29:20
Eastman Chemical	101.14	102.38	100.44	-0.64%	389.49K	aa.aa	03:01:36
Verizon	39.79	40.28	39.67	-0.84%	8.65M	aa.aa	03:56:03
Nucor	132.99	136.08	132.70	-0.17%	1.34M	aa.aa	03:24:10
Omnicom	83.70	85.96	83.51	-1.45%	2.01M	aa.aa	03:53:00
AvalonBay	220.49	224.27	217.81	-1.69%	738.53K	aa.aa	03:58:51
Marriott Int	303.02	304.13	293.68	+3.64%	1.16M	aa.aa	03:53:04
Ingersoll Rand	91.97	93.64	91.78	-0.53%	1.02M	aa.aa	03:58:20
Bristol-Myers Squibb	57.44	59.38	56.91	-3.80%	18.3M	aa.aa	03:55:27
American Electric Power	100.13	100.67	98.87	+0.74%	1.38M	aa.aa	03:49:32
Thermo Fisher Scientific	570.74	584.07	568.37	-2.00%	893.91K	aa.aa	03:43:21
Newmont Goldcorp	44.34	45.03	44.30	-1.39%	3.86M	aa.aa	03:09:22
Public Storage	301.88	304.18	301.23	-0.09%	179.52K	aa.aa	03:57:49
Travelers	246.28	249.27	245.52	-0.02%	363.25K	aa.aa	03:51:22
Stanley Black Decker	86.32	87.21	85.47	+0.82%	1.23M	aa.aa	03:46:11
Franklin Resources	20.72	21.02	20.65	+0.31%	1.34M	aa.aa	03:27:19
Humana	278.26	291.30	277.34	-4.22%	925.88K	aa.aa	03:53:00
Paramount Global B	10.80	10.98	10.73	-0.42%	3.41M	aa.aa	03:58:48
Chubb	271.69	275.46	271.57	-0.41%	650.45K	aa.aa	03:35:59
J&J	153.99	154.84	153.52	-0.45%	3.5M	aa.aa	03:57:28
Tyson Foods	57.26	57.70	56.94	+0.29%	619.15K	aa.aa	03:00:21
Target	134.45	137.05	134.13	-0.56%	2.24M	aa.aa	03:22:54
Jabil Circuit	165.03	166.14	164.13	+0.86%	493.77K	aa.aa	03:58:42
American Express	318.25	323.25	317.21	-0.71%	1.03M	aa.aa	03:58:07
Masco	78.01	78.42	77.58	+0.30%	533.8K	aa.aa	03:58:50
Stryker	397.68	399.37	396.91	-0.35%	477.77K	aa.aa	03:54:53
Discover	201.08	203.50	200.21	-0.36%	910.45K	aa.aa	03:39:33
Prudential Financial	112.72	115.31	112.24	-1.17%	940.66K	aa.aa	03:52:23
Abbott Labs	128.81	131.90	128.78	-2.46%	3.24M	aa.aa	03:56:18
GE Aerospace	204.36	206.10	204.06	-0.11%	1.84M	aa.aa	03:47:18
Quest Diagnostics	162.33	165.08	162.10	-1.54%	527.14K	aa.aa	03:58:26
United Parcel Service	113.39	113.87	112.28	+1.33%	4.2M	aa.aa	03:50:43
CVS Health Corp	54.49	55.98	53.84	-2.16%	10.12M	aa.aa	03:54:26
PPL	34.02	34.05	33.71	+0.29%	1.2M	aa.aa	03:18:36
Simon Property	179.00	181.42	177.79	-0.06%	663.65K	aa.aa	03:58:53
Johnson Controls	87.50	88.07	85.66	+1.73%	7.01M	aa.aa	03:54:53
Cummins	367.15	373.92	366.67	-0.75%	396.18K	aa.aa	03:58:43
Allstate	191.31	199.04	190.00	-0.88%	1.92M	aa.aa	03:51:03
Sempra Energy	81.82	82.99	81.76	-0.58%	1.08M	aa.aa	03:33:54
Devon Energy	33.28	34.61	33.26	-2.51%	4.86M	aa.aa	03:22:08
Conagra Brands	24.97	25.51	24.93	-0.58%	3.47M	aa.aa	03:58:53
TJX	126.13	127.47	125.80	+0.49%	1.95M	aa.aa	03:43:32
FirstEnergy	39.95	40.42	39.84	-0.67%	3.04M	aa.aa	03:58:48
Globe Life	117.77	123.86	117.12	-4.31%	420.2K	aa.aa	03:46:23
Rtx Corp	128.05	129.75	127.53	-0.86%	1.69M	aa.aa	03:53:27
PulteGroup	109.51	111.89	109.11	-1.63%	968.73K	aa.aa	03:55:12
Valero Energy	134.35	141.76	134.32	-4.40%	2.06M	aa.aa	03:15:19
Boston Scientific	104.97	105.90	104.76	0.00%	3.79M	aa.aa	03:55:16
Capital One Financial	205.37	205.94	203.50	+0.78%	2.1M	aa.aa	03:55:16
PG E	15.73	15.99	15.61	-0.06%	16.49M	aa.aa	03:57:19
Norfolk Southern	250.38	253.81	250.13	-0.84%	386.53K	aa.aa	03:52:57
Aflac	101.76	106.90	101.51	-5.16%	2.3M	aa.aa	03:44:23
Equity Residential	72.07	72.56	71.71	+0.19%	1.25M	aa.aa	03:58:39
Air Products	326.79	336.64	317.97	-1.91%	1.53M	aa.aa	03:58:17
Principal Financial	79.27	81.16	79.10	-1.61%	1.27M	aa.aa	03:53:00
Texas Instruments	181.50	182.48	180.34	-0.05%	2.59M	aa.aa	03:58:10
HP Inc	32.66	32.73	32.39	+0.26%	1.94M	aa.aa	03:04:41
Honeywell	210.11	215.23	206.18	-5.50%	8.26M	aa.aa	03:53:04
AMD	109.77	112.56	109.02	-2.00%	39.58M	aa.aa	03:57:22
M&T Bank	200.87	201.10	198.80	+1.07%	529.04K	aa.aa	03:58:24
Mosaic	26.51	28.12	26.35	-4.66%	3.97M	aa.aa	03:51:25
Revvity	119.07	123.34	118.94	-2.70%	402.26K	aa.aa	03:58:35
Las Vegas Sands	42.56	43.80	42.54	-2.23%	6.88M	aa.aa	03:29:10
Freeport-McMoran	37.02	37.94	36.78	+0.92%	8.18M	aa.aa	03:50:29
AutoZone	3,444.26	3,484.42	3,435.00	-0.86%	36.74K	aa.aa	02:57:27
Sysco	71.15	72.10	70.93	-0.35%	1.18M	aa.aa	03:46:01
Ameren	96.34	96.97	95.62	-0.29%	870.25K	aa.aa	03:58:24
Eaton	315.00	323.68	312.77	-0.08%	2.55M	aa.aa	03:56:53
Salesforce Inc	330.81	337.48	329.10	-4.92%	9.55M	aa.aa	03:57:40
Consolidated Edison	95.00	96.34	94.82	-1.24%	680.29K	aa.aa	03:46:25
The AES	10.78	10.91	10.49	+2.86%	6.98M	aa.aa	03:57:13
Textron	74.67	75.34	74.34	+0.15%	584.53K	aa.aa	03:58:22
U.S. Bancorp	47.58	48.06	47.39	+0.41%	4.63M	aa.aa	03:54:20
Visa A	347.50	350.62	346.60	-0.56%	2.6M	aa.aa	03:57:23
Baker Hughes	46.80	49.38	46.58	-4.19%	5.49M	aa.aa	03:52:57
Hess	141.34	145.00	141.07	-0.98%	930.22K	aa.aa	03:56:56
Yum! Brands	142.50	144.40	138.10	+8.57%	3.69M	aa.aa	03:58:05
Marsh McLennan	225.83	227.38	225.28	+0.14%	1.89M	aa.aa	03:23:05
Kellanova	82.00	82.03	81.83	+0.17%	1.24M	aa.aa	03:57:28
Kimco Realty	22.19	22.57	22.18	-0.80%	2.06M	aa.aa	03:58:48
Ecolab	247.48	250.11	247.12	-0.89%	458.86K	aa.aa	03:54:49
EOG Resources	125.85	128.73	125.27	-1.45%	1.49M	aa.aa	03:56:13
Aon	383.63	385.56	383.29	+0.32%	481.27K	aa.aa	03:37:05
Hasbro	58.97	60.06	58.82	+0.12%	596.99K	aa.aa	03:44:42
Bank of NY Mellon	86.09	86.47	85.84	+0.41%	1.15M	aa.aa	03:58:18
Schlumberger	39.87	41.26	39.79	-2.30%	8.2M	aa.aa	03:57:03
Walgreens Boots	10.000	10.280	9.950	-1.19%	9.01M	aa.aa	03:58:51
Rockwell Automation	267.06	273.49	266.42	-1.29%	567.07K	aa.aa	03:58:25
PepsiCo	145.53	146.90	143.96	-0.09%	3.43M	aa.aa	03:57:23
UnitedHealth	528.41	539.10	525.27	-2.11%	2.29M	aa.aa	03:56:33
Teradyne	112.81	113.94	111.70	+0.18%	745.6K	aa.aa	03:58:18
Danaher	209.36	214.25	209.10	-1.30%	2.33M	aa.aa	03:47:50
Seagate	96.48	96.78	95.63	+1.10%	1.16M	aa.aa	03:10:18
Agilent Technologies	146.49	148.61	146.20	-1.01%	561.3K	aa.aa	03:57:50
Delta Air Lines	67.51	69.36	67.47	-2.24%	3.77M	aa.aa	03:57:17
Moody’s	503.57	504.90	496.04	+1.56%	1.02M	aa.aa	03:49:49
Nike	72.06	75.40	72.01	-3.37%	9.84M	aa.aa	03:57:20
P&G	168.90	169.93	168.03	-0.07%	2.78M	aa.aa	03:56:04
Weyerhaeuser	30.23	30.66	30.19	-0.36%	1.05M	aa.aa	03:58:47
ADP	308.10	310.26	307.51	-0.01%	578.15K	aa.aa	03:57:05
Keurig Dr Pepper	30.97	31.37	30.82	-0.51%	6.57M	aa.aa	03:58:51
Lowe’s	256.99	260.61	256.74	-0.57%	699.31K	aa.aa	03:35:57
United Airlines Holdings	109.17	110.25	108.18	+1.25%	2.09M	aa.aa	03:47:09
Netflix	1,006.09	1,014.75	1,002.69	-0.50%	2.2M	aa.aa	03:56:51
News Corp	32.67	34.97	32.25	-1.71%	1.17M	aa.aa	03:58:44
Equinix	936.07	944.02	931.83	-0.05%	82.29K	aa.aa	03:49:38
Booking	4,788.08	4,847.00	4,729.88	+1.89%	191.84K	aa.aa	03:57:36
O’Reilly Automotive	1,328.12	1,347.97	1,314.59	-1.49%	245.14K	aa.aa	03:54:07
BlackRock	1,006.39	1,023.80	1,005.75	-0.80%	372.84K	aa.aa	03:57:15
CME Group	244.84	244.92	242.20	+1.32%	638.01K	aa.aa	03:58:44
JB Hunt	169.25	173.96	169.14	-0.72%	246.29K	aa.aa	03:56:12
Loews	86.28	87.40	85.89	0.00%	310.2K	aa.aa	03:58:28
NextEra Energy	69.02	69.62	68.26	-0.26%	5.25M	aa.aa	03:56:30
First Solar	164.94	167.51	162.59	+1.58%	1.27M	aa.aa	03:57:36
Viatris	10.91	11.00	10.73	-0.37%	4.76M	aa.aa	03:55:29
F5 Networks	304.70	307.59	303.81	+0.46%	295.84K	aa.aa	03:48:14
Edwards Lifesciences	70.80	71.90	70.72	-1.80%	2.6M	aa.aa	03:58:53
News Corp A	28.39	29.39	27.95	-1.36%	4.55M	aa.aa	03:43:05
Amphenol	69.45	70.68	69.23	-0.10%	3.55M	aa.aa	03:58:32
Berkshire Hathaway B	475.25	478.00	473.28	+0.32%	1.58M	aa.aa	03:56:31
Coterra Energy	27.26	28.25	27.20	-3.04%	2.56M	aa.aa	03:37:44
CarMax	86.00	86.40	85.21	+2.53%	984.95K	aa.aa	03:58:27
Chipotle Mexican Grill	56.87	58.28	56.55	-1.11%	6.91M	aa.aa	03:58:49
DaVita	171.79	177.58	169.36	-2.87%	504.53K	aa.aa	03:58:01
EQT	51.30	53.54	51.22	-3.12%	4.26M	aa.aa	03:48:43
FMC	35.75	36.97	35.63	-0.47%	5.87M	aa.aa	03:51:27
L3Harris Technologies	204.74	209.34	203.85	-2.02%	872.52K	aa.aa	03:58:47
Healthpeak Properties	20.17	20.39	20.13	+0.62%	2.48M	aa.aa	03:58:52
Welltower	142.09	143.16	141.69	-0.07%	1.13M	aa.aa	03:58:26
Hormel Foods	29.23	29.66	29.13	-0.14%	872.16K	aa.aa	03:58:51
Invesco	19.23	19.32	18.87	+2.67%	2.82M	aa.aa	03:51:02
Iron Mountain	104.96	105.70	104.41	+1.01%	571.95K	aa.aa	03:23:15
Eversource Energy	58.59	58.98	58.42	+0.03%	1.01M	aa.aa	03:22:48
NRG	102.77	103.95	102.35	-0.11%	677.59K	aa.aa	03:20:11
ONEOK	95.87	98.26	95.11	-2.09%	1.8M	aa.aa	03:23:34
Republic Services	220.88	221.63	219.49	-0.05%	363.81K	aa.aa	03:57:14
Roper Technologies	581.86	583.59	577.71	+0.07%	356.48K	aa.aa	03:55:47
Ventas	60.41	61.27	60.30	-0.74%	622.22K	aa.aa	03:58:43
WEC Energy	100.39	101.15	100.05	-0.50%	700.33K	aa.aa	03:23:07
Blackstone	173.49	177.77	172.21	-0.78%	2.03M	aa.aa	03:58:46
Marathon Petroleum	151.60	158.99	150.79	-3.63%	1.39M	aa.aa	03:50:08
Broadcom	229.02	234.36	228.57	-1.28%	12.36M	aa.aa	03:58:09
NXP	215.04	220.62	214.78	+0.84%	1.71M	aa.aa	03:58:45
Tesla	368.93	375.40	363.18	-2.44%	64.88M	aa.aa	03:58:18
Take-Two	182.96	184.52	182.52	-1.06%	1.37M	aa.aa	03:44:35
Dollar Tree	74.12	75.83	73.94	-0.15%	944.25K	aa.aa	03:46:45
Align	214.25	232.20	211.00	-0.98%	1.74M	aa.aa	03:58:27
ANSYS	345.60	349.62	345.04	-0.41%	273.02K	aa.aa	03:57:35
Builders FirstSource	159.71	164.42	159.60	-1.47%	566.36K	aa.aa	03:16:21
Charter Communications	351.69	354.24	346.80	+1.92%	397.47K	aa.aa	03:49:32
CoStar	78.13	78.22	77.09	+0.53%	955.58K	aa.aa	03:58:36
DexCom	88.29	89.58	88.04	-0.56%	1.05M	aa.aa	03:10:06
Erie Indemnity	408.59	413.60	406.02	+0.45%	39.79K	aa.aa	03:36:03
Fortinet	104.70	105.82	103.96	-0.35%	3.74M	aa.aa	03:57:24
IDEXX Labs	460.21	469.99	458.82	-1.78%	375.21K	aa.aa	03:58:00
Incyte	74.85	75.49	74.14	-0.54%	677.13K	aa.aa	03:58:37
Jack Henry&Associates	173.52	174.57	170.61	+0.43%	387.5K	aa.aa	03:58:28
MarketAxesss	200.85	209.01	196.49	+1.40%	645.23K	aa.aa	03:58:02
Monolithic	647.27	666.38	639.06	-1.01%	961.99K	aa.aa	03:58:31
Nordson	214.78	218.48	214.31	-0.36%	141.28K	aa.aa	03:53:24
ON Semiconductor	51.99	52.78	51.93	+0.52%	5.62M	aa.aa	03:49:16
PTC	172.45	185.05	169.73	-9.12%	3.22M	aa.aa	03:56:59
Insulet	284.74	286.86	282.23	+0.01%	243.22K	aa.aa	03:57:36
Pool	336.94	343.10	335.82	-0.67%	112.1K	aa.aa	03:53:21
Super Micro Computer	32.99	34.45	31.85	+4.76%	55.76M	aa.aa	03:58:29
Bio-Techne	74.75	77.03	73.44	-0.66%	1.36M	aa.aa	02:59:34
Zebra	377.95	386.79	377.41	-2.60%	259.41K	aa.aa	03:57:57
BorgWarner	30.18	32.98	29.98	-3.18%	3.6M	aa.aa	03:56:31
T-Mobile US	246.89	247.60	243.42	+1.84%	1.84M	aa.aa	03:55:21
Quanta Services	307.64	310.29	298.00	+2.97%	848.35K	aa.aa	03:21:57
Leidos	139.09	141.88	138.45	-1.56%	550.63K	aa.aa	03:46:18
TE Connectivity	146.85	148.84	146.67	+0.43%	506.55K	aa.aa	03:58:25
Mid-America Apartment	158.03	159.10	156.02	+0.74%	756.17K	aa.aa	03:42:56
Charles River Laboratories	164.95	168.49	164.95	-0.55%	699.54K	aa.aa	03:58:02
Huntington Ingalls Industries	159.73	175.00	158.88	-18.33%	1.84M	aa.aa	03:57:42
Mettler-Toledo	1,349.48	1,367.30	1,345.78	-1.03%	70.55K	aa.aa	03:50:04
Federal Realty	109.89	110.93	109.31	-0.04%	325.17K	aa.aa	03:58:25
Live Nation Entertainment	148.53	150.50	147.73	-0.66%	1.5M	aa.aa	03:58:51
Martin Marietta Materials	542.01	548.19	540.11	+0.38%	156.99K	aa.aa	03:53:46
FactSet Research	469.92	471.71	468.44	+0.23%	85.88K	aa.aa	03:49:08
Raymond James Financial	167.56	167.94	166.32	+1.16%	357.48K	aa.aa	03:58:28
Digital	167.11	168.77	166.56	-0.05%	654.55K	aa.aa	03:52:45
Essex Property	299.26	300.34	295.50	+1.17%	258.68K	aa.aa	03:58:35
Fair Isaac	1,870.01	1,887.93	1,841.20	+1.20%	175.93K	aa.aa	03:39:03
Cooper	94.82	96.78	94.74	-1.91%	485.14K	aa.aa	03:58:43
Molina Healthcare	284.83	302.21	281.40	-10.15%	1.06M	aa.aa	03:58:04
Everest	336.97	343.30	336.70	-0.84%	198.47K	aa.aa	03:58:26
Regency Centers	72.60	73.49	72.18	-0.60%	514.07K	aa.aa	03:58:25
Dollar General	72.71	73.75	72.25	-0.15%	1.42M	aa.aa	03:47:39
Transdigm	1,295.39	1,295.96	1,265.90	+0.30%	225.1K	aa.aa	03:52:01
Atmos Energy	142.78	145.13	142.36	-1.57%	346.81K	aa.aa	03:58:32
Brown&Brown	107.27	107.85	106.40	+0.44%	249.92K	aa.aa	03:21:09
Domino’s Pizza Inc	466.24	466.24	454.88	+2.53%	264.94K	aa.aa	03:51:23
HCA	325.10	339.15	320.00	-3.48%	1.45M	aa.aa	03:55:26
Hubbell	392.68	403.00	391.85	-1.85%	497.86K	aa.aa	03:58:09
Rollins	49.87	49.99	49.47	+0.49%	651.3K	aa.aa	03:58:26
STERIS	223.28	227.38	216.98	+1.11%	884.21K	aa.aa	03:58:37
ResMed	236.09	243.41	235.10	-2.68%	511.77K	aa.aa	03:52:24
MSCI	582.10	585.97	579.48	0.00%	325.48K	aa.aa	03:56:11
NVR	7,755.4	7,855.2	7,730.1	-0.44%	9.24K	aa.aa	03:50:55
Carnival Corp	27.36	27.57	26.94	+0.62%	7.68M	aa.aa	03:49:31
West Pharmaceutical Services	328.75	335.20	327.20	-1.91%	181.36K	aa.aa	03:58:33
Teledyne Technologies	510.74	516.99	508.66	-0.92%	146.16K	aa.aa	03:56:55
Tyler Technologies	614.24	616.35	611.52	-0.29%	79.81K	aa.aa	03:57:14
Targa Resources	197.25	205.88	197.06	-3.52%	526K	aa.aa	03:22:43
Meta Platforms	706.60	718.90	703.50	+0.24%	10.06M	aa.aa	03:58:43
Alexandria RE	96.09	97.88	96.05	-0.96%	479.26K	aa.aa	03:56:33
Teleflex	174.11	177.75	174.00	-1.09%	173.72K	aa.aa	03:27:22
Westinghouse Air Brake	206.38	208.67	205.62	-0.42%	325.9K	aa.aa	03:58:21
Evergy	65.33	65.39	64.67	+0.56%	578.27K	aa.aa	03:18:04
Willis Towers Watson	325.85	326.87	319.55	+1.62%	373.88K	aa.aa	03:58:19
Caesars	36.47	37.13	36.21	+0.44%	2.07M	aa.aa	03:19:43
Enphase	65.08	68.77	64.74	-0.28%	3.04M	aa.aa	03:46:19
Aptiv	63.43	65.75	63.03	+3.52%	5.13M	aa.aa	03:55:30
Crown Castle	90.13	90.43	89.40	+0.32%	820.09K	aa.aa	03:52:53
EPAM Systems	263.40	265.39	256.96	+2.36%	315.08K	aa.aa	03:25:11
Pentair	98.32	99.89	97.90	-0.39%	436.43K	aa.aa	03:57:11
Mondelez	57.33	58.60	57.27	-0.18%	7.44M	aa.aa	03:57:30
Skyworks	65.66	67.30	62.01	-24.60%	15.51M	aa.aa	03:58:11
Tractor Supply	52.95	53.76	52.76	-1.22%	5.01M	aa.aa	03:58:54
Deckers Outdoor	172.82	177.63	172.55	+0.17%	2.57M	aa.aa	03:55:11
Lululemon Athletica	413.31	417.12	407.74	+0.12%	869.49K	aa.aa	03:52:49
Regeneron Pharma	718.86	734.27	713.42	+0.30%	589.52K	aa.aa	03:46:42
United Rentals	744.93	758.73	741.97	+0.91%	249.22K	aa.aa	03:45:05
Kinder Morgan	26.71	27.60	26.60	-3.38%	9.27M	aa.aa	03:23:37
Albemarle	78.71	81.45	78.65	-1.46%	1.16M	aa.aa	03:35:00
Centene	58.30	60.20	57.90	-4.01%	3.64M	aa.aa	03:52:59
Phillips 66	121.28	125.17	120.74	-1.65%	1.38M	aa.aa	03:13:27
Xylem	131.06	131.62	129.00	+0.96%	935.44K	aa.aa	03:57:09
UDR	43.10	43.49	42.70	+2.08%	1.37M	aa.aa	03:58:53
SBA Communications	204.63	205.13	203.60	+0.57%	231.25K	aa.aa	03:58:02
Gartner	531.38	544.93	529.79	-1.80%	224.56K	aa.aa	03:54:42
IDEX	197.95	202.13	197.58	+0.19%	575.78K	aa.aa	03:55:27
Universal Health Services	186.75	194.41	186.19	-3.37%	369.49K	aa.aa	03:46:46
LKQ	37.29	38.35	37.29	+1.39%	1.69M	aa.aa	03:58:42
Broadridge	238.61	241.22	238.43	-0.62%	210.38K	aa.aa	03:58:50
Extra Space Storage	155.51	155.88	155.04	+0.33%	305.21K	aa.aa	03:58:09
Camden Property	116.93	118.00	116.35	+0.56%	724.11K	aa.aa	03:34:21
Mohawk Industries	120.59	121.79	119.90	-0.21%	557.09K	aa.aa	03:58:29
American Water Works	123.75	124.32	123.10	+0.11%	336.84K	aa.aa	02:58:22
Alliant Energy	59.42	60.03	59.26	-0.53%	546.3K	aa.aa	03:18:07
Celanese	69.03	71.25	68.95	-1.30%	1.22M	aa.aa	03:46:16
Bunge	68.85	70.83	67.40	-1.47%	1.76M	aa.aa	03:22:07
Ametek	180.78	181.83	180.23	+0.31%	521.69K	aa.aa	03:58:03
WR Berkley	61.28	61.63	61.00	+0.71%	711.46K	aa.aa	03:58:45
LyondellBasell Industries	77.49	77.90	77.14	+0.65%	1.06M	aa.aa	03:47:54
Royal Caribbean Cruises	269.62	271.95	267.65	+1.03%	1.72M	aa.aa	03:45:59
Corpay	389.92	400.81	372.00	+0.32%	741.92K	aa.aa	03:39:50
Packaging America	210.87	214.06	209.90	+0.25%	382.73K	aa.aa	03:20:23
Arthur J Gallagher	318.16	320.71	315.66	+0.59%	951.39K	aa.aa	03:46:14
Church&Dwight	105.49	107.90	104.90	-1.59%	646.12K	aa.aa	03:52:43
Generac	141.78	144.35	141.25	-0.30%	417.88K	aa.aa	03:58:14
Global Payments	111.09	112.50	110.89	-0.64%	552.98K	aa.aa	03:57:48
Realty Income	54.13	54.70	54.02	-0.56%	2.28M	aa.aa	03:55:54
AO Smith	65.61	66.10	65.44	-0.04%	688.05K	aa.aa	03:58:41
Arch Capital	93.17	94.30	93.00	+0.12%	633.66K	aa.aa	03:44:31
Cboe Global	209.10	211.16	208.46	+0.39%	460.03K	aa.aa	03:57:33
Copart	58.91	59.68	58.87	+0.32%	1.3M	aa.aa	03:46:19
Old Dominion Freight Line	194.77	201.09	193.78	+0.58%	1.18M	aa.aa	03:42:45
Synopsys	530.75	536.04	528.89	+0.44%	380.24K	aa.aa	03:44:10
Trimble	75.20	75.64	74.75	+0.17%	700.2K	aa.aa	03:58:10
Ulta Beauty	404.32	414.32	404.32	-1.55%	530.55K	aa.aa	03:09:57
Verisk	293.97	294.62	290.17	+0.80%	276.63K	aa.aa	03:58:17
AbbVie	193.85	194.49	190.61	+1.10%	2.46M	aa.aa	03:55:21
Diamondback	159.32	166.41	158.99	-3.30%	1.43M	aa.aa	03:58:34
Norwegian Cruise Line	28.13	28.40	27.86	0.00%	3.85M	aa.aa	03:58:41
Zoetis Inc	174.45	177.37	174.14	-0.69%	1.35M	aa.aa	03:49:02
IQVIA Holdings	209.03	219.99	208.20	+1.75%	1.14M	aa.aa	03:54:17
ServiceNow Inc	1,022.04	1,035.28	1,018.29	-0.49%	851.15K	aa.aa	03:56:20
Palo Alto Networks	187.49	188.97	186.38	+0.34%	2.18M	aa.aa	03:53:10
KKR & Co	151.26	155.61	149.21	-1.66%	3.12M	aa.aa	03:50:52
CDW Corp	199.59	205.00	198.17	-3.17%	1.15M	aa.aa	03:58:20
Hilton Worldwide	270.60	273.78	257.68	+4.94%	2.19M	aa.aa	03:21:45
Allegion PLC	128.81	129.88	128.38	-0.20%	484.95K	aa.aa	03:58:18
Alphabet C	192.33	193.83	190.49	-0.50%	15.13M	aa.aa	03:58:17
Paycom Soft	204.75	207.75	204.03	-0.67%	253.34K	aa.aa	03:58:47
Arista Networks	114.38	117.22	114.05	-0.96%	3.22M	aa.aa	03:57:28
Synchrony Financial	68.13	68.70	67.80	+0.41%	1.5M	aa.aa	03:19:37
Citizens Financial Group Inc	48.03	48.15	47.55	+0.79%	1.48M	aa.aa	03:53:59
Keysight Technologies	177.02	178.73	176.69	-0.28%	289.46K	aa.aa	03:58:03
Qorvo Inc	78.93	80.92	76.58	-4.43%	2M	aa.aa	03:57:33
Godaddy Inc	209.26	211.57	208.82	-0.29%	453.63K	aa.aa	03:57:28
PayPal	78.54	79.74	78.12	-0.84%	10.12M	aa.aa	03:41:40
Hewlett Packard	21.31	21.69	21.27	-0.26%	5.16M	aa.aa	03:49:27
Match Group	34.42	34.58	33.79	+2.51%	3.18M	aa.aa	03:07:15
Fortive	79.11	79.88	79.02	-0.48%	2.16M	aa.aa	03:58:48
Lamb Weston Holdings	59.17	60.09	59.00	+0.20%	581.96K	aa.aa	03:58:51
Invitation Homes	31.55	31.76	31.40	+0.10%	484.42K	aa.aa	03:58:28
Vistra Energy	168.61	174.95	167.28	-1.75%	4.03M	aa.aa	03:58:32
VICI Properties	29.98	30.17	29.79	+0.22%	1.58M	aa.aa	03:47:52
Dayforce	65.22	67.19	64.72	-1.18%	1.85M	aa.aa	03:58:31
Moderna	34.01	35.24	33.81	-2.77%	6M	aa.aa	03:36:19
Uber Tech	69.41	69.88	65.54	+7.64%	35.13M	aa.aa	03:58:09
Fox Corp A	53.36	54.75	53.32	-2.15%	1.51M	aa.aa	03:42:01
Fox Corp B	50.42	51.54	50.35	-1.66%	292.17K	aa.aa	03:42:21
CrowdStrike Holdings	417.08	421.63	413.72	-0.03%	1.33M	aa.aa	03:52:51
Corteva	62.01	64.39	60.92	-2.84%	8.16M	aa.aa	03:58:54
Amcor PLC	10.06	10.22	10.01	-1.61%	15.88M	aa.aa	03:58:53
Trane Technologies	356.61	360.41	354.77	-0.34%	500.7K	aa.aa	03:51:35
Otis Worldwide	95.69	95.73	94.92	+1.21%	782.15K	aa.aa	03:58:25
Carrier Global	64.92	65.17	64.56	+0.56%	2.01M	aa.aa	03:54:57
Howmet	127.75	128.53	127.02	-0.04%	1.23M	aa.aa	03:56:32
Palantir	107.61	108.68	100.26	+6.16%	92.64M	aa.aa	03:58:06
Airbnb	131.73	133.19	130.19	+1.64%	2.39M	aa.aa	03:54:00
Constellation Energy	309.80	316.58	305.87	-1.28%	1.47M	aa.aa	03:56:22
GE HealthCare	88.57	90.74	87.37	+1.60%	1.93M	aa.aa	03:53:49
Kenvue	19.94	21.10	19.86	-3.86%	17.13M	aa.aa	03:58:49
Veralto	97.76	98.06	95.63	+2.03%	1.07M	aa.aa	03:47:50
Linde PLC	458.75	459.86	450.01	+1.11%	1.31M	aa.aa	03:58:36
GE Vernova LLC	375.21	380.05	364.60	+1.98%	1.87M	aa.aa	03:57:06
Solventum	75.23	76.46	74.80	+0.59%	610.01K	aa.aa	03:58:36
Amentum Holdings LLC	22.77	24.30	22.65	+0.40%	1.71M	aa.aa	03:03:39

PSEi Composite

6,241.97

-39.11

-0.62%

Nikkei 225

39,054.50

+245.50

+0.63%

Shanghai

3,270.66

+41.17

+1.27%

US 500

6,059.20

-2.3

-0.04%

US Tech 100

21,654.40

-3.8

-0.02%

DAX

21,913.01

+327.08

+1.52%

Dollar Index

107.57

+0.128

+0.12%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	25.350	-2.12%	11.91M
Aboitiz Power	42.75	+5.82%	8.39M
BDO Unibank	144.10	-1.97%	2.57M
Bank of the Philippine Islands	127.00	-0.63%	1.71M
International Container	370.200	-2.06%	1.00M
SM Investments	826.00	-0.48%	270.37K
Globe Telecom	2,300.00	+1.86%	97.56K

Name	Last	Chg. %	Vol.
Keppel B	19.960	+26.81%	100.00
Keppel Philippines	2.920	+12.31%	156.00K
Xurpas	0.186	+11.83%	180.00K
Empire East Land	0.118	+8.85%	60.00K
Sun Life Financial	3,498.00	+7.63%	5.00
Bloomberry Resorts	4.100	+7.61%	6.83M
Del Monte Pacific Pref	3.960	+7.03%	3.00K

Name	Last	Chg. %	Vol.
Citystate Savings Bank	9.400	-19.10%	100.00
IRemit	0.217	-15.69%	10.00K
Manila Broadcasting Co	6.200	-15.07%	200.00
Philippine Realty	0.111	-8.33%	30.00K
Cirtek Holdings Philippines Prf	0.56	-8.20%	43.10K
Basic Energy	0.1220	-7.87%	670.00K
Cirtek Holdings Philippines Prf	0.60	-7.69%	27.20K

Trending Stocks

Name	Last	Chg. %	Vol.
Jollibee Foods	243.00	-0.65%	524.72K
SM Prime	25.650	-1.35%	6.94M
Universal Robina	62.50	+1.38%	1.78M
Ayala Land	25.350	-2.12%	11.91M
DigiPlus Interactive	32.000	+2.24%	5.60M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aa Aaaaaaaaaaaaa A	26.000	+48.67%	38.65
Aaaaaaaaa Aaaaaaaaa	26.000	+48.67%	38.65
Aaaaaaa Aa Aaa	1.780	+48.01%	2.63
Aaaaaaaaaaa Aa	1.780	+48.01%	2.63
Aaaaaaaaaaaaaa	33.200	+45.76%	48.39
Aaa Aaaaaa	33.200	+45.76%	48.39
Aaaaaaaaaaaaaaa	51.20	+37.80%	70.55

Name	Last	Upside	Fair Value
Aa Aaaaaaaaaaaaa A	26.000	+48.67%	38.65
Aaaaaaaaa Aaaaaaaaa	26.000	+48.67%	38.65
Aaaaaaa Aa Aaa	1.780	+48.01%	2.63
Aaaaaaaaaaa Aa	1.780	+48.01%	2.63
Aaaaaaaaaaaaaa	33.200	+45.76%	48.39
Aaa Aaaaaa	33.200	+45.76%	48.39
Aaaaaaaaaaaaaaa	51.20	+37.80%	70.55

See full list

Install Our AppScan QR code to install app

Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers.

Please try another search

Investing.com United States 500 (invus500)

Investing.com United States 500 Constituents

Boeing

General Motors

Chevron

Citigroup

Bank of America

AT&T

Caterpillar

Intel

Microsoft

Ford Motor

eBay

Dell Tech

Walt Disney

Dow

Cisco

Deere&Company

FedEx

General Mills

Corning

Goldman Sachs

JPMorgan

Kimberly-Clark

Kraft Heinz

Coca-Cola

McDonald’s

Eli Lilly

Oracle

Merck&Co

Motorola

3M

Vertex

Monster Beverage

Fifth Third

Cintas

Autodesk

Gilead

Alphabet A

Fiserv

Adobe

Qualcomm

Warner Bros Discovery

Applied Materials

Steel Dynamics

Cadence Design

Microchip

Wynn Resorts

Intuitive Surgical

Nasdaq Inc

Henry Schein

Paychex

VeriSign

Apple

Fastenal

Northern Trust

CH Robinson

PACCAR

Amazon.com

Ross Stores

NetApp

Garmin

Costco

Lam Research

Intuit

Expedia

Cognizant A

Akamai

KLA Corp

Juniper

Amgen

Expeditors Washington

Electronic Arts

T Rowe

Biogen

Charles Schwab

Huntington Bancshares

Gen Digital

NVIDIA