Investing.com United States 500 (invus500)

Real-time derived

Currency in USD

3,005.47

-20.50(-0.68%)

Closed·03:59:58

Day's Range

3,004.40

3,029.17

52 wk Range

2,460.20

3,032.17

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	225.95	231.35	225.95	-2.47%	5.02M	aa.aa	03:59:59
General Motors	84.37	86.49	84.34	-2.77%	4.73M	aa.aa	03:59:59
Chevron	202.70	203.68	199.80	+1.35%	8.36M	aa.aa	03:59:59
Citigroup	138.51	140.88	137.81	-0.59%	8.95M	aa.aa	03:59:59
Bank of America	63.89	65.22	63.88	-0.93%	27.35M	aa.aa	03:59:59
AT&T	24.68	25.01	24.62	-0.84%	36.79M	aa.aa	03:59:59
Caterpillar	881.65	887.91	859.62	+2.93%	2.14M	aa.aa	03:59:59
Intel	103.49	105.97	101.80	+0.97%	88.62M	aa.aa	03:59:59
Microsoft	480.35	492.66	478.41	-3.04%	29.64M	aa.aa	03:59:59
Ford Motor	14.05	14.26	14.00	-2.23%	31.48M	aa.aa	03:59:59
eBay	100.94	103.17	100.50	-2.13%	6.5M	aa.aa	03:59:59
Dell Tech	479.81	496.86	469.05	-2.24%	5.27M	aa.aa	03:59:59
Walt Disney	103.50	106.64	103.46	-3.14%	7.64M	aa.aa	03:59:59
Dow	31.34	31.54	30.82	+0.87%	6.02M	aa.aa	03:59:59
Cisco	112.90	113.85	110.81	+1.09%	22.79M	aa.aa	03:59:59
Deere&Company	599.92	610.64	599.48	-1.47%	1.25M	aa.aa	03:59:59
FedEx	331.49	340.09	331.42	-0.94%	1.47M	aa.aa	03:59:59
General Mills	37.98	39.09	37.92	-3.11%	9.48M	aa.aa	03:59:59
Corning	173.21	176.94	166.68	+4.35%	11.38M	aa.aa	03:59:59
Goldman Sachs	1,051.31	1,054.63	1,038.14	+1.14%	1.45M	aa.aa	03:59:59
JPMorgan	360.96	365.75	360.96	-0.52%	5.28M	aa.aa	03:59:59
Kimberly-Clark	107.91	109.35	107.39	-2.25%	2.96M	aa.aa	03:59:59
Kraft Heinz	24.75	25.35	24.68	-2.98%	11.67M	aa.aa	03:59:59
Coca-Cola	86.98	88.02	86.85	-0.83%	12.06M	aa.aa	03:59:59
McDonald’s	265.53	270.82	265.14	-2.68%	4.91M	aa.aa	03:59:59
Eli Lilly	1,183.16	1,198.52	1,163.50	+0.25%	1.81M	aa.aa	03:59:59
Oracle	146.65	150.40	145.50	-2.57%	20.67M	aa.aa	03:59:59
Merck&Co	135.97	137.17	134.55	+0.10%	8.48M	aa.aa	03:59:59
Motorola	457.08	467.20	457.08	-2.02%	825.83K	aa.aa	03:59:59
3M	180.21	183.23	179.66	-1.34%	3.87M	aa.aa	03:59:59
Vertex	515.55	517.84	502.53	+1.94%	1.11M	aa.aa	03:59:59
Monster Beverage	45.52	46.63	45.32	-2.78%	9.82M	aa.aa	03:59:59
Fifth Third	57.60	58.63	57.47	-0.79%	7.7M	aa.aa	03:59:59
Cintas	197.82	199.87	196.50	-0.85%	2.25M	aa.aa	03:59:59
Autodesk	241.64	249.98	241.33	-3.98%	1.54M	aa.aa	03:59:59
Gilead	138.92	139.49	136.63	+0.40%	3.94M	aa.aa	03:59:59
Alphabet A	344.00	347.25	341.93	-0.55%	18.29M	aa.aa	03:59:59
Fiserv	52.21	54.04	52.08	-4.01%	5.04M	aa.aa	03:59:59
Adobe	254.04	261.65	251.20	-3.78%	3.87M	aa.aa	03:59:59
Qualcomm	162.18	166.34	161.45	-2.18%	8.97M	aa.aa	03:59:59
Warner Bros Discovery	27.93	28.01	27.73	-0.21%	13.86M	aa.aa	03:59:59
Applied Materials	535.31	539.81	515.12	+5.55%	9.62M	aa.aa	03:59:59
Steel Dynamics	258.16	259.04	250.02	+0.93%	762.5K	aa.aa	03:59:59
Cadence Design	323.47	333.48	323.06	-0.42%	2.01M	aa.aa	03:59:59
Microchip	80.26	81.41	79.37	+1.38%	8.53M	aa.aa	03:59:59
Wynn Resorts	102.79	103.03	101.11	+0.25%	1.25M	aa.aa	03:59:59
Intuitive Surgical	390.33	396.99	389.67	-1.06%	2.16M	aa.aa	03:59:59
Nasdaq Inc	96.68	97.75	96.47	-0.35%	2.14M	aa.aa	03:59:59
Henry Schein	89.52	90.34	88.63	-0.28%	1.27M	aa.aa	03:59:59
Paychex	118.54	120.94	118.48	-2.85%	2.76M	aa.aa	03:59:59
VeriSign	272.77	284.01	271.61	-4.04%	793.92K	aa.aa	03:59:59
Apple	305.59	307.66	302.94	-0.11%	38.17M	aa.aa	03:59:59
Fastenal	51.23	51.54	50.71	+0.41%	7.21M	aa.aa	03:59:59
Northern Trust	191.47	193.89	190.61	+0.03%	975.83K	aa.aa	03:59:59
CH Robinson	144.78	150.36	143.29	-2.55%	1.84M	aa.aa	03:59:59
PACCAR	130.84	131.33	129.53	+0.04%	2.39M	aa.aa	03:59:59
Amazon.com	261.31	265.75	258.34	-0.51%	43.9M	aa.aa	03:59:59
Ross Stores	235.28	244.89	234.86	-4.11%	2.94M	aa.aa	03:59:59
NetApp	204.20	207.85	202.09	-1.39%	2.11M	aa.aa	03:59:59
Garmin	307.50	310.35	306.04	-0.87%	748.61K	aa.aa	03:59:59
Costco	953.50	956.75	949.42	-0.79%	1.24M	aa.aa	03:59:59
Lam Research	343.84	345.28	333.40	+3.45%	8.51M	aa.aa	03:59:59
Intuit	335.60	344.58	332.10	-2.91%	3.53M	aa.aa	03:59:59
Expedia	318.50	335.00	317.35	-4.27%	2.25M	aa.aa	03:59:59
Cognizant A	56.61	58.32	56.55	-3.71%	4.97M	aa.aa	03:59:59
Akamai	122.97	125.58	121.57	-1.62%	2.49M	aa.aa	03:59:59
KLA Corp	205.76	209.10	202.48	+1.00%	9.48M	aa.aa	03:59:59
Amgen	419.38	419.60	410.40	+1.00%	2.88M	aa.aa	03:59:59
Expeditors Washington	188.27	189.99	185.90	+1.16%	717.06K	aa.aa	03:59:59
T Rowe	110.46	111.26	109.94	-0.09%	1.69M	aa.aa	03:59:59
Biogen	209.15	210.49	207.62	-0.32%	617.24K	aa.aa	03:59:59
Charles Schwab	110.58	111.64	110.41	-0.46%	6.24M	aa.aa	03:59:59
Huntington Bancshares	17.95	18.16	17.92	+0.22%	22.76M	aa.aa	03:59:59
Gen Digital	27.41	28.25	27.38	-3.76%	4.3M	aa.aa	03:59:59
NVIDIA	225.01	227.92	224.86	-0.07%	93.68M	aa.aa	03:59:59
Starbucks	107.92	108.33	106.41	+0.21%	5.94M	aa.aa	03:59:59
Cincinnati Financial	171.06	174.29	170.75	-1.22%	419.73K	aa.aa	03:59:59
Axon Enterprise	604.32	620.72	601.24	-1.39%	573.06K	aa.aa	03:59:59
Comcast	25.57	26.09	25.50	-2.33%	21.55M	aa.aa	03:59:59
Medtronic	90.60	91.79	90.08	-0.73%	7.83M	aa.aa	03:59:59
Dover	206.47	207.94	204.79	-0.29%	721.13K	aa.aa	03:59:59
Northrop Grumman	570.20	584.96	569.25	-2.67%	660.15K	aa.aa	03:59:59
MGM	43.78	44.10	43.56	-0.73%	2.34M	aa.aa	03:59:59
Mastercard	562.26	569.27	561.26	-1.23%	3.02M	aa.aa	03:59:59
General Dynamics	391.14	394.52	389.79	-1.17%	725.78K	aa.aa	03:59:59
DTE Energy	141.15	141.18	139.62	+0.22%	1.3M	aa.aa	03:59:59
Analog Devices	390.28	396.95	389.75	+0.23%	3.12M	aa.aa	03:59:59
Cardinal Health	235.66	238.94	233.55	+0.21%	1.8M	aa.aa	03:59:59
Xcel Energy	79.21	79.24	78.41	+0.05%	2.85M	aa.aa	03:59:59
DR Horton	148.34	148.91	146.65	-0.32%	1.7M	aa.aa	03:59:59
Lockheed Martin	593.74	607.03	593.56	-2.45%	880.69K	aa.aa	03:59:59
Waters	407.74	411.91	402.01	-1.07%	608.77K	aa.aa	03:59:59
Accenture	169.98	175.52	169.75	-3.91%	5.04M	aa.aa	03:59:59
Dominion Energy	68.77	68.90	68.25	0.00%	3.5M	aa.aa	03:59:59
Exxon Mobil	161.46	162.51	159.09	+0.85%	12.86M	aa.aa	03:59:59
Cigna	275.33	280.12	274.61	-2.56%	893.51K	aa.aa	03:59:59
Public Service Enterprise	75.61	75.86	75.12	-0.57%	3.86M	aa.aa	03:59:59
NiSource	42.37	42.38	41.96	-0.31%	5.49M	aa.aa	03:59:59
Zimmer Biomet	98.20	100.15	97.87	-2.43%	1.75M	aa.aa	03:59:59
CSX	50.58	50.99	50.00	+0.84%	7.75M	aa.aa	03:59:59
ICE	154.31	156.12	154.00	-0.27%	2.64M	aa.aa	03:59:59
Southwest Airlines	43.35	44.09	43.25	-2.06%	3.74M	aa.aa	03:59:59
Illinois Tool Works	287.28	290.90	287.21	-1.21%	970.41K	aa.aa	03:59:59
Darden Restaurants	225.50	227.11	222.68	+0.11%	1.24M	aa.aa	03:59:59
Truist Financial Corp	52.53	53.53	52.52	-1.07%	6.46M	aa.aa	03:59:59
Halliburton	34.73	34.82	34.17	+0.90%	7.17M	aa.aa	03:59:59
Prologis	140.62	141.00	139.35	-0.29%	2.25M	aa.aa	03:59:59
McCormick&Co	53.94	55.23	53.91	-1.34%	3.2M	aa.aa	03:59:59
Host Hotels Resorts	22.81	22.87	22.55	-0.39%	6.13M	aa.aa	03:59:59
Estee Lauder	84.34	85.67	83.88	-2.04%	3.05M	aa.aa	03:59:59
International Paper	40.26	40.54	39.92	-1.18%	2.82M	aa.aa	03:59:59
Emerson	162.05	164.35	161.55	-0.69%	2.05M	aa.aa	03:59:59
Clorox	105.94	107.10	104.30	+0.23%	2.52M	aa.aa	03:59:59
ConocoPhillips	127.56	127.86	125.14	+0.62%	6.96M	aa.aa	03:59:59
Colgate-Palmolive	90.21	91.18	89.47	-1.89%	3.97M	aa.aa	03:59:59
Pinnacle West	100.41	101.21	100.32	-1.05%	1.15M	aa.aa	03:59:59
Regions Financial	31.70	32.10	31.68	-0.63%	8.45M	aa.aa	03:59:59
CenterPoint Energy	40.63	40.81	40.40	-0.49%	4.15M	aa.aa	03:59:59
MetLife	96.68	98.58	96.65	-1.00%	2.49M	aa.aa	03:59:59
Exelon	45.57	45.76	45.21	-0.63%	4.99M	aa.aa	03:59:59
Baxter	25.91	26.47	25.87	-3.07%	5.85M	aa.aa	03:59:59
Occidental	59.04	59.14	58.06	+1.17%	6.58M	aa.aa	03:59:59
Southern	92.29	92.64	91.57	-0.55%	4.48M	aa.aa	03:59:59
Tapestry	129.02	130.00	126.95	+0.03%	4.62M	aa.aa	03:59:59
Lennar	86.54	87.37	84.98	-0.33%	3.01M	aa.aa	03:59:59
Campbell’s	22.68	23.30	22.67	-2.11%	4.29M	aa.aa	03:59:59
State Street	193.04	195.18	191.01	+0.68%	1.57M	aa.aa	03:59:59
Progressive	203.84	209.70	203.18	-2.75%	2.74M	aa.aa	03:59:59
Vulcan Materials	278.15	282.72	277.05	-1.37%	702.29K	aa.aa	03:59:59
Parker-Hannifin	1,053.76	1,064.41	1,048.00	-0.20%	618.31K	aa.aa	03:59:59
Genuine Parts	132.52	134.51	132.42	-1.86%	1.12M	aa.aa	03:59:59
CBRE A	147.96	151.94	147.90	-3.21%	1.01M	aa.aa	03:59:59
DuPont De Nemours	143.07	146.50	142.71	-2.18%	1.57M	aa.aa	03:59:59
Sherwin-Williams	349.97	356.69	348.74	-2.54%	2.19M	aa.aa	03:59:59
Pfizer	26.87	27.02	26.55	+0.30%	29.26M	aa.aa	03:59:59
Wells Fargo&Co	87.54	89.53	87.48	-1.44%	14.59M	aa.aa	03:59:59
Walmart	114.33	115.18	113.92	-0.82%	18.13M	aa.aa	03:59:59
Edison	71.30	72.29	70.37	-0.15%	6.69M	aa.aa	03:59:59
Snap-On	401.22	404.78	400.52	-0.58%	251.27K	aa.aa	03:59:59
Equifax	176.80	179.85	176.20	-2.24%	922.75K	aa.aa	03:59:59
McKesson	859.92	879.34	855.93	-1.04%	1.14M	aa.aa	03:59:59
Entergy	108.52	109.49	107.07	+0.63%	1.72M	aa.aa	03:59:59
CMS Energy	71.40	71.59	70.72	+0.41%	4.38M	aa.aa	03:59:59
Ameriprise Financial	561.63	571.18	561.19	-1.39%	451.72K	aa.aa	03:59:59
AIG	75.81	77.24	75.77	-1.08%	2.22M	aa.aa	03:59:59
Ralph Lauren A	379.31	386.74	379.26	-2.47%	476.44K	aa.aa	03:59:59
IFF	81.83	83.70	81.73	-2.79%	1.18M	aa.aa	03:59:59
WW Grainger	1,317.68	1,327.94	1,315.55	-0.38%	177.69K	aa.aa	03:59:59
Constellation Brands A	130.56	137.22	129.77	-6.19%	2.68M	aa.aa	03:59:59
American Tower	172.23	175.22	170.15	-1.91%	2.68M	aa.aa	03:59:59
Philip Morris	184.52	189.35	184.28	-3.08%	5.8M	aa.aa	03:59:59
Fidelity National Info	41.17	42.75	41.14	-4.08%	4.17M	aa.aa	03:59:59
Altria	63.96	65.75	63.92	-2.65%	13.98M	aa.aa	03:59:59
Ball	61.18	62.43	61.11	-1.04%	1.31M	aa.aa	03:59:59
Hartford	136.71	139.18	136.62	-0.95%	960.72K	aa.aa	03:59:59
Hershey Co	181.06	184.12	180.16	-1.72%	1.06M	aa.aa	03:59:59
Morgan Stanley	218.21	220.53	217.36	+0.39%	3.4M	aa.aa	03:59:59
PNC Financial	254.55	258.96	254.47	-0.94%	1.07M	aa.aa	03:59:59
Waste Management	224.02	225.26	223.00	-0.24%	1.83M	aa.aa	03:59:59
Cencora Inc	312.52	318.23	311.43	-0.41%	992.05K	aa.aa	03:59:59
Assurant	281.11	285.91	281.02	-0.45%	374.7K	aa.aa	03:59:59
Kroger	56.07	56.32	55.66	-1.09%	5.71M	aa.aa	03:59:59
Molson Coors Brewing B	40.74	42.37	40.64	-4.75%	2.74M	aa.aa	03:59:59
Home Depot	337.88	339.44	332.89	-0.29%	5.58M	aa.aa	03:59:59
Becton Dickinson	182.09	183.46	181.62	-0.71%	1.31M	aa.aa	03:59:59
JM Smucker	117.83	120.71	117.53	-2.93%	1.04M	aa.aa	03:59:59
Best Buy	85.44	87.55	85.13	-1.13%	2.38M	aa.aa	03:59:59
Archer-Daniels-Midland	81.29	81.73	80.28	+1.04%	3.47M	aa.aa	03:59:59
Brown Forman	27.58	28.17	27.42	-2.96%	1.61M	aa.aa	03:59:59
IBM	228.85	233.65	227.40	-2.33%	7.56M	aa.aa	03:59:59
Union Pacific	299.90	302.79	295.29	+2.12%	2.08M	aa.aa	03:59:59
Micron	1,011.75	1,036.13	995.26	+4.13%	33.43M	aa.aa	03:59:59
Avery Dennison	176.62	177.91	174.20	-1.29%	721.16K	aa.aa	03:59:59
CF Industries	117.78	119.13	116.74	-0.44%	2.03M	aa.aa	03:59:59
APA Corp	41.58	41.60	40.41	+2.74%	4.94M	aa.aa	03:59:59
Duke Energy	123.58	124.05	122.86	-0.27%	2.9M	aa.aa	03:59:59
KeyCorp	23.04	23.46	23.04	-1.16%	8.45M	aa.aa	03:59:59
Labcorp Holdings	323.34	326.90	316.56	+1.64%	786.56K	aa.aa	03:59:59
BXP Inc	66.69	68.12	66.64	-2.57%	1.4M	aa.aa	03:59:59
Western Digital	536.01	548.60	519.07	+5.35%	9.31M	aa.aa	03:59:59
PPG Industries	113.44	114.34	112.37	-0.59%	1.37M	aa.aa	03:59:59
S&P Global	410.53	419.76	409.85	-1.97%	1.53M	aa.aa	03:59:59
Williams	73.45	75.36	73.39	-2.33%	7.94M	aa.aa	03:59:59
Elevance Health	390.24	400.17	388.12	-2.52%	900.65K	aa.aa	03:59:59
Jacobs Engineering	143.63	144.87	142.56	-0.71%	1.02M	aa.aa	03:59:59
Eastman Chemical	73.97	74.08	72.88	-0.14%	705.69K	aa.aa	03:59:59
Verizon	48.06	48.68	48.00	-0.87%	14.47M	aa.aa	03:59:59
Nucor	272.68	272.86	263.11	+1.40%	917.53K	aa.aa	03:59:59
Omnicom	85.46	86.83	85.42	-2.41%	1.82M	aa.aa	03:59:59
AvalonBay	184.06	185.62	182.74	+0.08%	2.48M	aa.aa	15/08
Marriott Int	356.57	357.98	353.00	-0.04%	1.31M	aa.aa	03:59:59
Ingersoll Rand	82.31	82.92	81.82	-1.24%	2.95M	aa.aa	03:59:59
Bristol-Myers Squibb	64.63	64.74	63.36	+1.25%	7.29M	aa.aa	03:59:59
American Electric Power	126.53	126.68	124.78	+0.74%	2.92M	aa.aa	03:59:59
Thermo Fisher Scientific	585.51	592.32	580.00	-0.47%	887.3K	aa.aa	03:59:59
Newmont Goldcorp	120.33	121.40	118.64	+2.18%	7.19M	aa.aa	03:59:59
Public Storage	324.31	325.10	321.46	-0.50%	623.01K	aa.aa	03:59:59
Travelers	364.51	373.91	364.20	-1.58%	1.13M	aa.aa	03:59:59
Stanley Black Decker	99.59	101.11	99.32	-2.43%	1.25M	aa.aa	03:59:59
Franklin Resources	34.19	34.44	33.33	+0.97%	3.14M	aa.aa	03:59:59
Humana	384.31	387.09	380.06	-1.22%	756.59K	aa.aa	03:59:59
Paramount Skydance	10.28	10.33	9.99	+1.38%	6.88M	aa.aa	03:59:59
Chubb	340.86	347.49	340.73	-0.81%	1.38M	aa.aa	03:59:59
J&J	262.37	264.28	258.01	+0.78%	5.52M	aa.aa	03:59:59
Tyson Foods	58.61	58.66	57.28	+0.76%	3.29M	aa.aa	03:59:59
Target	151.01	154.57	150.88	-2.25%	6.12M	aa.aa	03:59:59
Jabil Circuit	369.89	372.23	364.71	+1.87%	707.78K	aa.aa	03:59:59
American Express	336.21	343.00	336.07	-1.83%	2.53M	aa.aa	03:59:59
Masco	73.93	74.03	72.58	-0.54%	2M	aa.aa	03:59:59
Stryker	331.68	339.76	331.30	-2.22%	2.29M	aa.aa	03:59:59
Prudential Financial	124.56	126.33	124.38	-0.46%	1.24M	aa.aa	03:59:59
Abbott Labs	110.37	111.41	109.35	-0.79%	11.46M	aa.aa	03:59:59
GE Aerospace	369.43	372.36	366.76	+0.29%	5.52M	aa.aa	03:59:59
Quest Diagnostics	235.52	237.17	233.00	+0.48%	614.27K	aa.aa	03:59:59
United Parcel Service	102.02	103.24	101.97	-2.37%	4.55M	aa.aa	03:59:59
CVS Health Corp	94.01	96.50	93.74	-3.24%	7.3M	aa.aa	03:59:59
PPL	35.95	36.15	35.77	-0.19%	6.38M	aa.aa	03:59:59
Simon Property	221.67	221.73	217.62	+0.95%	1.13M	aa.aa	03:59:59
Johnson Controls	153.92	155.79	152.73	+0.18%	2.28M	aa.aa	03:59:59
Cummins	641.16	644.81	632.39	+1.57%	669.37K	aa.aa	03:59:59
Allstate	258.10	262.66	257.86	-1.27%	1.32M	aa.aa	03:59:59
Sempra Energy	85.94	86.34	85.57	-0.54%	3.29M	aa.aa	03:59:59
Devon Energy	47.57	47.79	46.04	+3.75%	14.84M	aa.aa	03:59:59
Conagra Brands	15.54	15.66	15.37	-0.51%	11.5M	aa.aa	03:59:59
TJX	150.85	153.31	150.41	-0.83%	6.91M	aa.aa	03:59:59
FirstEnergy	47.42	47.52	46.92	+0.02%	2.99M	aa.aa	03:59:59
Globe Life	179.41	182.42	179.41	-0.88%	403.32K	aa.aa	03:59:59
Rtx Corp	221.64	224.61	221.60	-0.60%	5.19M	aa.aa	03:59:59
PulteGroup	128.49	129.99	128.05	-1.30%	1.29M	aa.aa	03:59:59
Valero Energy	347.19	350.63	340.29	+1.62%	2.16M	aa.aa	03:59:59
Boston Scientific	51.43	52.07	51.24	-0.77%	18.15M	aa.aa	03:59:59
Capital One Financial	221.45	226.80	221.34	-2.59%	3.85M	aa.aa	03:59:59
PG E	17.50	17.82	17.45	-1.91%	19.23M	aa.aa	03:59:59
Norfolk Southern	341.12	343.43	334.88	+2.01%	1.39M	aa.aa	03:59:59
Aflac	120.98	122.40	120.92	-0.39%	1.49M	aa.aa	03:59:59
Vivmark	63.66	66.10	63.26	-3.50%	17.44M	aa.aa	03:59:59
Air Products	300.86	307.99	299.50	-2.62%	898.06K	aa.aa	03:59:59
Principal Financial	112.97	115.80	112.94	-0.89%	1.02M	aa.aa	03:59:59
Texas Instruments	282.91	286.21	279.00	+1.19%	5.99M	aa.aa	03:59:59
HP Inc	29.40	29.84	29.14	-2.36%	9.15M	aa.aa	03:59:59
Honeywell	229.45	232.77	228.28	-1.93%	2.6M	aa.aa	03:59:59
AMD	506.00	517.35	504.52	-1.63%	20.06M	aa.aa	03:59:59
M&T Bank	252.86	255.95	252.63	-0.48%	917.46K	aa.aa	03:59:59
Mosaic	21.23	21.69	20.82	-1.76%	9.23M	aa.aa	03:59:59
Revvity	116.17	117.25	115.97	-0.57%	786.67K	aa.aa	03:59:59
Las Vegas Sands	45.43	46.38	45.22	-1.73%	4.27M	aa.aa	03:59:59
Freeport-McMoran	68.38	68.89	66.54	+2.84%	9.84M	aa.aa	03:59:59
AutoZone	3,019.30	3,092.28	2,997.19	-0.19%	225.8K	aa.aa	03:59:59
Sysco	81.85	82.45	81.72	-1.37%	2.18M	aa.aa	03:59:59
Ameren	109.47	109.83	108.68	-0.25%	959.84K	aa.aa	03:59:59
Eaton	455.40	458.96	449.00	+0.86%	1.61M	aa.aa	03:59:59
Salesforce Inc	190.97	194.94	189.91	-2.67%	14.38M	aa.aa	03:59:59
Consolidated Edison	108.99	109.27	108.08	+0.17%	1.6M	aa.aa	03:59:59
The AES	14.76	14.77	14.72	+0.20%	6.71M	aa.aa	03:59:59
Textron	87.65	89.16	87.55	-1.52%	1.25M	aa.aa	03:59:59
U.S. Bancorp	64.87	66.08	64.78	-0.84%	5.6M	aa.aa	03:59:59
Visa A	358.84	363.56	358.52	-1.46%	15.54M	aa.aa	03:59:59
Baker Hughes	64.90	65.44	64.10	+0.12%	5.9M	aa.aa	03:59:59
Yum! Brands	145.14	148.07	143.26	-2.01%	2.95M	aa.aa	03:59:59
Marsh McLennan	184.21	187.22	184.13	-1.92%	1.34M	aa.aa	03:59:59
Kimco Realty	24.36	24.39	24.12	-0.20%	3.61M	aa.aa	03:59:59
Ecolab	275.84	277.21	273.33	-0.10%	2.38M	aa.aa	03:59:59
EOG Resources	146.15	146.22	142.31	+2.48%	2.04M	aa.aa	03:59:59
Aon	347.22	355.27	346.50	-2.42%	709.51K	aa.aa	03:59:59
Hasbro	95.05	96.71	94.81	-1.71%	1.24M	aa.aa	03:59:59
Bank of New York	164.27	165.69	162.99	+0.63%	2.33M	aa.aa	03:59:59
Slb NV	53.86	54.00	53.08	+0.17%	6.55M	aa.aa	03:59:59
Rockwell Automation	444.60	454.69	444.26	-1.06%	623.19K	aa.aa	03:59:59
PepsiCo	138.24	139.89	137.66	-1.81%	6.86M	aa.aa	03:59:59
UnitedHealth	395.62	398.90	391.43	-1.52%	5.3M	aa.aa	03:59:59
Teradyne	443.14	444.17	420.22	+5.81%	3.11M	aa.aa	03:59:59
Danaher	202.63	203.43	199.99	+0.09%	2.98M	aa.aa	03:59:59
Seagate	994.79	1,013.99	978.63	+2.19%	4.33M	aa.aa	03:59:59
Agilent Technologies	148.45	149.12	147.19	-0.05%	964.63K	aa.aa	03:59:59
Delta Air Lines	87.59	89.17	87.52	-1.97%	3.94M	aa.aa	03:59:59
Moody’s	477.17	483.68	477.14	-1.61%	684.17K	aa.aa	03:59:59
Nike	39.09	40.60	38.86	-4.03%	58.66M	aa.aa	03:59:59
P&G	143.12	143.97	142.48	-0.99%	9.87M	aa.aa	03:59:59
Weyerhaeuser	24.08	24.33	24.00	-1.95%	4.88M	aa.aa	03:59:59
ADP	266.06	269.94	265.82	-2.53%	2.29M	aa.aa	03:59:59
Keurig Dr Pepper	30.28	31.03	30.03	-3.69%	10.38M	aa.aa	03:59:59
Lowe’s	215.81	216.35	213.56	-1.22%	2.96M	aa.aa	03:59:59
United Airlines Holdings	122.26	125.15	122.08	-2.46%	2.45M	aa.aa	03:59:59
Netflix	76.02	78.53	75.47	-2.74%	30.75M	aa.aa	03:59:59
News Corp	32.68	33.20	32.55	-1.48%	867.83K	aa.aa	03:59:59
Equinix	1,097.61	1,109.22	1,091.30	-0.41%	750.23K	aa.aa	03:59:59
Booking	204.76	213.49	204.02	-3.44%	5.95M	aa.aa	03:59:59
O’Reilly Automotive	90.23	91.32	89.37	-0.90%	4.46M	aa.aa	03:59:59
BlackRock	1,147.11	1,169.48	1,146.97	-2.27%	450.45K	aa.aa	03:59:59
CME Group	267.88	271.83	267.67	-0.71%	2.15M	aa.aa	03:59:59
JB Hunt	283.37	287.93	279.71	+1.31%	1.11M	aa.aa	03:59:59
Loews	112.38	114.11	112.34	-0.58%	798.7K	aa.aa	03:59:59
NextEra Energy	86.22	86.32	85.51	+0.03%	9.56M	aa.aa	03:59:59
First Solar	217.85	226.39	216.90	-3.42%	1.9M	aa.aa	03:59:59
Viatris	16.23	16.30	16.09	0.00%	7.89M	aa.aa	03:59:59
F5 Networks	395.54	401.26	394.02	-1.90%	434.95K	aa.aa	03:59:59
Edwards Lifesciences	90.81	91.58	90.59	-0.86%	2.25M	aa.aa	03:59:59
News Corp A	28.70	29.16	28.57	-1.58%	3.31M	aa.aa	03:59:59
Amphenol	170.87	172.06	166.45	+2.25%	6.3M	aa.aa	03:59:59
Berkshire Hathaway B	498.23	505.31	498.07	-1.15%	4.79M	aa.aa	03:59:59
CarMax	58.53	60.12	58.27	-2.32%	2.46M	aa.aa	03:59:59
Chipotle Mexican Grill	33.76	34.14	33.08	+0.78%	15.31M	aa.aa	03:59:59
DaVita	176.70	180.00	176.20	-1.87%	499.94K	aa.aa	03:59:59
EQT	53.01	54.42	52.38	-2.59%	8.62M	aa.aa	03:59:59
FMC	10.18	10.36	9.98	+0.30%	3.12M	aa.aa	03:59:59
L3Harris Technologies	278.38	285.95	277.77	-4.61%	2.98M	aa.aa	03:59:59
Healthpeak Properties	20.58	20.65	20.40	-1.01%	4.52M	aa.aa	03:59:59
Welltower	235.30	236.28	233.00	-0.09%	2.52M	aa.aa	03:59:59
Hormel Foods	24.02	24.57	23.97	-2.12%	4.81M	aa.aa	03:59:59
Invesco	32.57	32.80	32.16	+0.06%	4.05M	aa.aa	03:59:59
Iron Mountain	129.90	130.05	126.13	+0.36%	1.21M	aa.aa	03:59:59
Eversource Energy	71.91	72.41	71.61	-0.62%	2.29M	aa.aa	03:59:59
NRG	122.37	127.53	121.37	-3.07%	1.96M	aa.aa	03:59:59
ONEOK	95.32	95.48	94.32	+0.35%	3.82M	aa.aa	03:59:59
Republic Services	215.26	215.83	213.00	+0.26%	1.1M	aa.aa	03:59:59
Roper Technologies	389.71	396.98	389.38	-2.41%	764.27K	aa.aa	03:59:59
Ventas	91.17	91.63	90.41	-0.38%	2.91M	aa.aa	03:59:59
WEC Energy	110.49	110.62	109.53	-0.03%	2.38M	aa.aa	03:59:59
Blackstone	140.57	142.51	139.51	-2.33%	3.76M	aa.aa	03:59:59
Marathon Petroleum	358.18	363.34	355.27	+0.78%	3.04M	aa.aa	03:59:59
Broadcom	392.43	399.36	391.31	-0.14%	20.04M	aa.aa	03:59:59
NXP	232.72	238.18	232.24	-0.85%	3.33M	aa.aa	03:59:59
Tesla	339.30	345.45	337.48	-0.87%	26.04M	aa.aa	03:59:59
Take-Two	241.61	247.63	241.04	-2.16%	1.65M	aa.aa	03:59:59
Dollar Tree	129.54	130.95	128.05	+0.12%	1.87M	aa.aa	03:59:59
Align	171.16	181.33	170.16	-5.60%	916.81K	aa.aa	03:59:59
Builders FirstSource	70.21	72.10	69.38	-3.17%	1.63M	aa.aa	03:59:59
Charter Communications	144.10	152.83	143.97	-6.59%	2.04M	aa.aa	03:59:59
CoStar	31.35	32.15	30.99	-3.18%	4.94M	aa.aa	03:59:59
DexCom	88.76	89.90	88.15	-1.10%	4.05M	aa.aa	03:59:59
Erie Indemnity	247.75	256.68	246.99	-3.22%	232.23K	aa.aa	03:59:59
Fortinet	155.85	160.43	155.57	-2.60%	3.83M	aa.aa	03:59:59
Interactive Brokers	94.33	94.60	91.59	+2.47%	4.63M	aa.aa	03:59:59
IDEXX Labs	546.09	556.39	538.20	-0.88%	739.45K	aa.aa	03:59:59
Incyte	123.50	124.06	119.64	+2.78%	2.04M	aa.aa	03:59:59
Jack Henry&Associates	149.87	152.68	149.19	-2.24%	1.3M	aa.aa	03:59:59
MarketAxesss	162.56	162.71	162.40	-0.01%	1.21M	aa.aa	03:59:59
Monolithic	1,415.99	1,448.76	1,411.60	+1.00%	542.87K	aa.aa	03:59:59
Nordson	309.83	311.47	307.02	+0.36%	423.7K	aa.aa	03:59:59
ON Semiconductor	83.38	85.55	83.28	+0.87%	6.58M	aa.aa	03:59:59
PTC	145.98	149.02	145.37	-2.52%	1.04M	aa.aa	03:59:59
Insulet	139.70	142.13	138.28	-2.54%	1.95M	aa.aa	03:59:59
Pool	190.47	193.46	187.27	-2.24%	901.17K	aa.aa	03:59:59
Super Micro Computer	38.28	39.51	37.68	-3.92%	55.47M	aa.aa	03:59:59
Bio-Techne	72.39	72.62	72.22	-0.01%	2.93M	aa.aa	03:59:59
Zebra	371.26	378.12	369.31	-1.27%	809.5K	aa.aa	03:59:59
BorgWarner	69.90	70.64	68.20	+1.81%	2.64M	aa.aa	03:59:59
T-Mobile US	180.12	184.00	179.05	-1.36%	4.34M	aa.aa	03:59:59
Quanta Services	722.31	724.80	690.51	+5.33%	1.43M	aa.aa	03:59:59
Leidos	142.25	143.58	141.52	-1.10%	1.1M	aa.aa	03:59:59
TE Connectivity	217.38	218.92	214.94	+0.53%	1.38M	aa.aa	03:59:59
Mid-America Apartment	131.12	133.29	131.00	-1.78%	780.84K	aa.aa	03:59:59
Charles River Laboratories	286.64	288.88	279.03	+2.35%	856.8K	aa.aa	03:59:59
Huntington Ingalls Industries	318.34	327.25	317.51	-2.86%	422.41K	aa.aa	03:59:59
Mettler-Toledo	1,417.42	1,428.50	1,406.49	-0.11%	107.55K	aa.aa	03:59:59
Federal Realty	118.02	118.11	117.07	-0.31%	574.96K	aa.aa	03:59:59
Live Nation Entertainment	184.44	187.28	184.16	-2.13%	1.63M	aa.aa	03:59:59
Martin Marietta Materials	538.66	548.16	538.07	-1.69%	687.57K	aa.aa	03:59:59
FactSet Research	276.76	282.22	274.95	-2.37%	343.54K	aa.aa	03:59:59
Raymond James Financial	179.48	181.83	179.31	-0.74%	793.52K	aa.aa	03:59:59
Digital	197.91	199.85	197.89	-1.12%	1.88M	aa.aa	03:59:59
Essex Property	283.06	287.24	281.67	-1.55%	313.31K	aa.aa	03:59:59
Fair Isaac	1,064.41	1,093.58	1,060.00	-1.97%	232.47K	aa.aa	03:59:59
Cooper	75.10	76.14	75.01	-1.40%	1.93M	aa.aa	03:59:59
Molina Healthcare	203.06	210.53	202.16	-4.41%	618K	aa.aa	03:59:59
Everest	365.15	373.81	364.30	-1.34%	238.5K	aa.aa	03:59:59
Regency Centers	76.37	76.58	76.00	-0.44%	730.86K	aa.aa	03:59:59
Dollar General	120.08	122.43	119.80	-2.60%	1.9M	aa.aa	03:59:59
Transdigm	1,237.82	1,257.10	1,232.28	-1.52%	243.34K	aa.aa	03:59:59
Atmos Energy	169.90	171.52	168.90	-0.01%	1.55M	aa.aa	03:59:59
Brown&Brown	68.86	70.65	68.71	-2.38%	1.69M	aa.aa	03:59:59
Domino’s Pizza Inc	335.42	345.00	334.49	-3.13%	687.07K	aa.aa	03:59:59
HCA	404.98	407.32	400.00	+0.07%	1.01M	aa.aa	03:59:59
Hubbell	504.30	512.98	503.94	-1.39%	469.93K	aa.aa	03:59:59
Rollins	36.02	36.60	35.92	-0.50%	3.95M	aa.aa	03:59:59
STERIS	229.75	232.36	229.36	-1.51%	668.33K	aa.aa	03:59:59
ResMed	220.37	223.94	218.66	-1.82%	1.45M	aa.aa	03:59:59
MSCI	550.68	569.68	550.52	-3.24%	634.22K	aa.aa	03:59:59
NVR	6,298.8	6,336.2	6,238.8	-0.14%	24.72K	aa.aa	03:59:59
Carnival Corp	27.73	28.10	27.55	-1.39%	13.67M	aa.aa	03:59:59
West Pharmaceutical Services	346.61	350.74	346.43	-0.80%	283.26K	aa.aa	03:59:59
Teledyne Technologies	677.27	685.74	670.69	-0.35%	167.55K	aa.aa	03:59:59
Tyler Technologies	320.48	326.33	319.81	-2.48%	597.54K	aa.aa	03:59:59
Targa Resources	277.94	278.10	273.83	+0.78%	1.13M	aa.aa	03:59:59
Meta Platforms	568.97	590.24	564.75	-3.54%	17.23M	aa.aa	03:59:59
Alexandria RE	46.94	47.95	46.10	-2.49%	2.28M	aa.aa	03:59:59
Teleflex	133.07	135.98	132.85	-2.99%	687.58K	aa.aa	03:59:59
Westinghouse Air Brake	300.65	304.36	299.76	+0.55%	1.22M	aa.aa	03:59:59
Evergy	83.93	84.01	83.42	-0.12%	2.03M	aa.aa	03:59:59
Willis Towers Watson	326.06	332.91	325.66	-1.67%	557.57K	aa.aa	03:59:59
Caesars	29.66	29.78	29.65	-0.30%	2.08M	aa.aa	03:59:59
Enphase	38.65	40.34	38.45	-4.52%	3.67M	aa.aa	03:59:59
Aptiv	50.04	50.12	48.92	+0.97%	4M	aa.aa	03:59:59
Crown Castle	74.44	75.69	73.87	-2.03%	2.32M	aa.aa	03:59:59
EPAM Systems	98.73	100.74	98.56	-1.76%	1.22M	aa.aa	03:59:59
Pentair	64.10	65.93	63.95	-3.11%	2.45M	aa.aa	03:59:59
Mondelez	62.18	63.31	62.07	-2.25%	6.59M	aa.aa	03:59:59
Skyworks	67.73	70.33	67.61	-2.71%	3.69M	aa.aa	03:59:59
Tractor Supply	34.68	35.42	34.54	-3.21%	10.15M	aa.aa	03:59:59
Deckers Outdoor	90.11	92.39	89.68	-3.20%	2.83M	aa.aa	03:59:59
Lululemon Athletica	115.74	119.33	114.91	-3.19%	2.83M	aa.aa	03:59:59
Regeneron Pharma	805.93	813.18	795.73	+0.30%	541.31K	aa.aa	03:59:59
United Rentals	1,164.82	1,176.44	1,150.00	+0.95%	368.43K	aa.aa	03:59:59
Kinder Morgan	32.33	32.98	32.29	-1.49%	9.51M	aa.aa	03:59:59
Albemarle	133.99	135.45	132.19	-1.59%	1.98M	aa.aa	03:59:59
Centene	64.41	66.70	64.30	-4.54%	3.56M	aa.aa	03:59:59
Phillips 66	240.55	240.67	232.96	+2.97%	3.82M	aa.aa	03:59:59
Xylem	117.47	119.48	117.45	-1.85%	1.26M	aa.aa	03:59:59
UDR	37.24	37.73	37.09	-1.85%	2.26M	aa.aa	03:59:59
SBA Communications	182.11	185.66	181.96	-1.67%	875.63K	aa.aa	03:59:59
Enbridge	50.58	51.08	50.58	-0.65%	3.73M	aa.aa	03:59:59
Gartner	179.19	180.48	173.25	-1.05%	2.29M	aa.aa	03:59:59
IDEX	240.39	241.90	237.84	+0.61%	417.34K	aa.aa	03:59:59
Universal Health Services	170.53	171.44	168.99	+0.30%	609.63K	aa.aa	03:59:59
LKQ	25.45	25.56	25.03	+0.12%	4.26M	aa.aa	03:59:59
Broadridge	167.84	171.13	167.73	-1.85%	1.46M	aa.aa	03:59:59
Extra Space Storage	146.89	147.70	146.23	-0.68%	731.39K	aa.aa	03:59:59
Camden Property	108.26	110.02	108.02	-1.90%	617.42K	aa.aa	03:59:59
Mohawk Industries	135.34	139.66	135.11	-3.40%	1.05M	aa.aa	03:59:59
American Water Works	134.35	135.94	133.25	-1.36%	2.11M	aa.aa	03:59:59
Alliant Energy	70.35	70.44	69.77	-0.35%	2.06M	aa.aa	03:59:59
Celanese	44.99	45.52	44.01	-1.47%	1.17M	aa.aa	03:59:59
Bunge	114.91	115.53	113.26	+1.07%	881.88K	aa.aa	03:59:59
Ametek	254.17	257.08	252.87	-0.24%	1.93M	aa.aa	03:59:59
WR Berkley	69.75	71.04	69.71	-1.08%	1.25M	aa.aa	03:59:59
LyondellBasell Industries	64.73	65.32	63.42	+1.52%	7.71M	aa.aa	03:59:59
Royal Caribbean Cruises	301.79	305.21	299.82	-1.05%	1.57M	aa.aa	03:59:59
Corpay	407.62	413.94	407.33	-2.39%	343.78K	aa.aa	03:59:59
Packaging America	252.97	254.83	251.81	-0.98%	480.46K	aa.aa	03:59:59
Arthur J Gallagher	247.97	253.57	246.88	-1.29%	853.84K	aa.aa	03:59:59
Church&Dwight	97.98	100.44	97.42	-3.28%	2.14M	aa.aa	03:59:59
Generac	221.25	223.04	218.96	+0.89%	617.28K	aa.aa	03:59:59
Global Payments	90.38	92.45	90.18	-2.87%	2.74M	aa.aa	03:59:59
Realty Income	62.40	62.59	62.13	-0.54%	5.34M	aa.aa	03:59:59
AO Smith	61.40	61.84	60.90	-1.24%	950.01K	aa.aa	03:59:59
Arch Capital	97.81	99.73	97.74	-0.91%	1.74M	aa.aa	03:59:59
Cboe Global	295.00	297.67	290.86	-0.38%	523.8K	aa.aa	03:59:59
Copart	31.70	32.15	31.28	+0.28%	19.66M	aa.aa	03:59:59
Old Dominion Freight Line	211.96	213.62	207.89	+0.47%	1.36M	aa.aa	03:59:59
Synopsys	413.22	425.78	411.51	-1.96%	1.11M	aa.aa	03:59:59
Trimble	55.69	57.18	55.60	-3.32%	2.61M	aa.aa	03:59:59
Ulta Beauty	493.33	507.49	493.11	-3.41%	556.51K	aa.aa	03:59:59
Verisk	175.62	180.20	174.44	-3.33%	1.01M	aa.aa	03:59:59
AbbVie	250.33	251.49	248.31	+0.35%	4.65M	aa.aa	03:59:59
Diamondback	206.29	206.65	201.84	+1.89%	1.18M	aa.aa	03:59:59
Norwegian Cruise Line	18.18	18.93	18.10	-4.37%	15.65M	aa.aa	03:59:59
Zoetis Inc	72.97	73.10	71.00	-1.11%	6.55M	aa.aa	03:59:59
IQVIA Holdings	241.24	241.87	233.76	+1.94%	1.52M	aa.aa	03:59:59
ServiceNow Inc	117.70	123.36	117.59	-5.08%	20.2M	aa.aa	03:59:59
Palo Alto Networks	375.76	386.00	372.30	-2.21%	5.09M	aa.aa	03:59:59
KKR & Co	108.83	113.63	107.50	-4.54%	7.08M	aa.aa	03:59:59
CDW Corp	135.30	140.95	134.32	-2.96%	1.24M	aa.aa	03:59:59
Hilton Worldwide	326.12	330.00	326.01	-0.33%	2.7M	aa.aa	03:59:59
Allegion PLC	162.10	163.86	162.10	-1.63%	1.27M	aa.aa	03:59:59
Alphabet C	341.45	345.05	339.57	-0.61%	12.61M	aa.aa	03:59:59
Paycom	214.19	216.89	212.54	-1.81%	476.26K	aa.aa	03:59:59
Arista Networks	201.80	202.27	198.34	+1.50%	5.68M	aa.aa	03:59:59
Synchrony Financial	80.75	81.92	79.85	-0.31%	3.79M	aa.aa	03:59:59
Citizens Financial Group Inc	74.31	75.33	74.31	-0.56%	3M	aa.aa	03:59:59
Keysight Technologies	361.15	366.41	358.01	+0.93%	1.82M	aa.aa	03:59:59
Qorvo Inc	96.04	98.82	95.94	-2.11%	1.33M	aa.aa	03:59:59
Godaddy Inc	92.37	95.37	92.30	-2.68%	1.79M	aa.aa	03:59:59
Shopify Inc	148.65	153.30	148.14	-3.67%	7.75M	aa.aa	03:59:59
PayPal	60.47	61.11	60.15	-1.93%	9.23M	aa.aa	03:59:59
Hewlett Packard	57.61	59.24	57.09	-1.87%	10.84M	aa.aa	03:59:59
Match Group	37.22	37.81	37.02	-1.92%	2.1M	aa.aa	03:59:59
Fortive	60.64	61.60	60.50	-1.59%	1.61M	aa.aa	03:59:59
Lamb Weston Holdings	52.49	53.03	52.36	-1.09%	1.36M	aa.aa	03:59:59
Invitation Homes	29.69	30.20	29.69	-1.98%	3.07M	aa.aa	03:59:59
Vistra Energy	146.11	149.86	145.21	-1.36%	4.04M	aa.aa	03:59:59
VICI Properties	25.96	26.17	25.81	-1.52%	6.82M	aa.aa	03:59:59
Moderna	64.46	65.53	62.91	+1.80%	3.98M	aa.aa	03:59:59
Uber Tech	74.99	77.53	74.65	-1.26%	18.08M	aa.aa	03:59:59
Fox Corp A	69.19	69.71	68.50	+0.22%	6.65M	aa.aa	03:59:59
Fox Corp B	61.49	62.00	61.00	+0.13%	659K	aa.aa	03:59:59
CrowdStrike Holdings	213.90	219.18	213.01	-1.41%	6.41M	aa.aa	03:59:59
Corteva	76.01	76.65	75.47	-0.87%	3.23M	aa.aa	03:59:59
Amcor PLC	45.53	45.62	44.81	-1.09%	3.28M	aa.aa	03:59:59
Trane Technologies	475.32	481.50	473.40	-1.02%	606K	aa.aa	03:59:59
Otis Worldwide	70.56	72.51	70.42	-2.85%	3.84M	aa.aa	03:59:59
Carrier Global	62.56	63.04	62.26	-0.35%	5.35M	aa.aa	03:59:59
Howmet	289.12	291.38	287.21	-0.02%	1.86M	aa.aa	03:59:59
Palantir	172.55	176.28	172.30	-0.86%	24.59M	aa.aa	03:59:59
Airbnb	179.29	184.14	178.84	-2.59%	3.94M	aa.aa	03:59:59
DoorDash	212.72	218.94	212.02	-1.98%	4.45M	aa.aa	03:59:59
Applovin	311.98	326.20	307.70	-1.10%	5.97M	aa.aa	03:59:59
Robinhood Markets	96.25	96.93	93.80	+0.72%	11.46M	aa.aa	03:59:59
Constellation Energy	278.20	286.30	273.52	-1.52%	2.2M	aa.aa	03:59:59
GE HealthCare	72.37	73.47	72.13	-1.79%	2.25M	aa.aa	03:59:59
Kenvue	18.79	19.04	18.74	-2.14%	27.97M	aa.aa	03:59:59
Veralto	96.75	97.59	96.59	-0.95%	862.5K	aa.aa	03:59:59
Linde PLC	474.33	482.37	473.05	-1.74%	1.75M	aa.aa	03:59:59
GE Vernova LLC	1,079.00	1,099.66	1,065.40	+1.48%	2.09M	aa.aa	03:59:59
Solventum	86.82	88.13	86.64	-2.00%	1.52M	aa.aa	03:59:59
Amentum Holdings LLC	20.43	21.27	20.18	-4.84%	4.13M	aa.aa	03:59:59

PSEi Composite

6,264.70

+2.90

+0.05%

Nikkei 225

67,460.73

-1,759.52

-2.54%

Shanghai

3,990.30

+7.65

+0.19%

US 500

7,713.50

-31.9

-0.41%

US Tech 100

29,652.70

-342.7

-1.14%

DAX

26,242.39

-127.27

-0.48%

Dollar Index

99.573

+0.039

+0.04%

Market Movers

Name	Last	Chg. %	Vol.
International Container	962.500	-0.05%	1.25M
SM Investments	580.00	-1.86%	641.75K
Atlas Consolidated Mining	17.800	+11.25%	16.86M
BDO Unibank	124.50	-1.11%	1.91M
First Gen	30.10	+10.66%	7.83M
SM Prime	18.120	-0.33%	12.26M
Metropolitan Bank	68.80	+0.22%	2.39M

Name	Last	Chg. %	Vol.
Harbor Star Shipping	1.330	+24.30%	10.76M
First Philippine	115.000	+12.75%	1.23M
Atlas Consolidated Mining	17.800	+11.25%	16.86M
First Gen	30.10	+10.66%	7.83M
Top Line Business Dev	1.82	+7.69%	6.89M
NiHAO Mineral	0.370	+7.25%	560.00K
Roxas	2.670	+6.80%	27.00K

Name	Last	Chg. %	Vol.
F&J Prince	2.410	-18.86%	1.00K
Swift Foods	0.057	-10.94%	3.36M
Liberty Flour Mills	20.600	-8.44%	25.50K
Ever Gotesco	0.0270	-6.90%	400.00K
Cirtek Holdings Philippines Prf	8.37	-6.90%	300.00
PHINMA	13.780	-6.89%	24.50K
San Miguel Prf s	70.00	-6.60%	13.55K

Trending Stocks

Name	Last	Chg. %	Vol.
Apex Mining	15.0600	+1.48%	8.14M
First Gen	30.10	+10.66%	7.83M
International Container	962.500	-0.05%	1.25M
PLDT	1,191.00	+0.34%	88.04K
Bank of the Philippine Islands	107.50	+0.56%	672.43K

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aa Aa Aaaaaaa	36.750	+50.96%	55.478
A A Aa	36.750	+50.96%	55.478
Aaa Aaa Aaa	22.300	+37.79%	30.727
A Aaa A Aaa	22.300	+37.79%	30.727
Aaaaaaaaaaaaa	7.970	+29.40%	10.313
Aaaaaaaaaa	7.970	+29.40%	10.313
Aaaaaaaa A A	3.560	+28.33%	4.569

Name	Last	Upside	Fair Value
Aa Aa Aaaaaaa	36.750	+50.96%	55.478
A A Aa	36.750	+50.96%	55.478
Aaa Aaa Aaa	22.300	+37.79%	30.727
A Aaa A Aaa	22.300	+37.79%	30.727
Aaaaaaaaaaaaa	7.970	+29.40%	10.313
Aaaaaaaaaa	7.970	+29.40%	10.313
Aaaaaaaa A A	3.560	+28.33%	4.569

See full list

ProPicks AI

AI-powered stock picks with a proven track record to beat the S&P 500.

Tech Titans

+3403.7%

S&P 500

+443.1%

Stocks in this strategy

aaaa aaa a

aaaaaa aaaaa aaaaaa a

aaaa aaaaa aaaa a

Unlock Strategy

Top Value Stocks

+1403.9%

S&P 500 Pure Value

+254.2%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaaaaa aa

aaaaa aaaaaaa aaaaa

Unlock Strategy

Best of Buffett

+500.1%

S&P 500 Pure Value

+186.7%

Stocks in this strategy

aaaaaaa aa

aaaa aaaaa aaaa a

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

Energy Elite

+611.2%

S&P 500 Energy

+62.8%

Stocks in this strategy

aaaaaa aaa aaa

aaaaaaa aaa aaaa a

aaaa aaa

Unlock Strategy

Financial Fortresses

+563.8%

S&P 500 Financials

+187.0%

Stocks in this strategy

aaaa aaa a

aaaa aaaaa aaaa a

Unlock Strategy

Quality Compounders

+1518.0%

S&P 500

+276.2%

Stocks in this strategy

aaaaa aaa aaa

aaaaaa aaaaa aaaaaa a

aaaa aaa aaaaa aaaaa aaa

Unlock Strategy

Small-Cap Sprinters

+1181.4%

Russell 1000

+205.1%

Stocks in this strategy

aaaaaaaa aaaaa aaa

aaaaa aaaaaaa aaaaa

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Healthcare Heroes

+785.7%

S&P 500 Health Care

+145.6%

Stocks in this strategy

aaaa aaa

aaa aaaaa aaaaa aaa aaa

aaa aaa aaaa aaa

Unlock Strategy

Beat the S&P 500

+1245.5%

S&P 500

+443.1%

Stocks in this strategy

aaa aaa aaaa aaa

aaaaaa aaaaa aaaaaa a

aaaaaa

Unlock Strategy

Dominate the Dow

+899.7%

Dow Jones Industrial Average

+308.0%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaa aaa aaaa aaa

Unlock Strategy

Mid-Cap Movers

+1089.4%

S&P Midcap 400

+283.9%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaaa aaa

aaaa aaa a

Unlock Strategy

Mexican Stock Exchange Leaders

+554.0%

S&P/BMV IPC

+48.9%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaa aaaaa aaaaa aaa aaa

aaaaaaa aa

Unlock Strategy

Best Brazilian Stocks

+937.2%

Bovespa

+233.5%

Stocks in this strategy

aaaa aaaaa aaaa a

aaaa aaa a

Unlock Strategy

Italian Market Elite

+1040.6%

FTSE Italia All Share

+179.2%

Stocks in this strategy

aaaaaaa aaa aaa aaa aaaaa

aaa aaaaa aaaaa aaa aaa

aaaaaaaa aaaaa aaa

Unlock Strategy

Alpha Germany Select

+511.7%

DAX

+168.6%

Stocks in this strategy

aaaaaaaa aaaaa aaa

aaaaa aaaaaaa aaaaa

aaaa aaaaa aaaa a

Unlock Strategy

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

Amgen

Expeditors Washington

T Rowe

Biogen

Charles Schwab

Huntington Bancshares

Gen Digital

NVIDIA

Starbucks

Cincinnati Financial