Investing.com United States 500 (invus500)

Real-time derived

Currency in USD

3,034.39

-11.21(-0.37%)

Real-time Data·23:53:22

Day's Range

3,023.56

3,035.07

52 wk Range

2,460.20

3,055.09

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	187.14	188.72	186.22	-1.41%	2.58M	aa.aa	23:45:01
General Motors	81.16	81.72	80.86	-1.04%	1.66M	aa.aa	23:38:59
Chevron	205.28	210.10	205.03	-1.11%	2.01M	aa.aa	23:38:59
Citigroup	125.92	126.45	124.10	-2.03%	2.93M	aa.aa	23:38:58
Bank of America	53.29	53.52	52.91	-1.48%	12.13M	aa.aa	23:45:03
AT&T	24.70	24.83	24.54	+1.08%	8.61M	aa.aa	23:44:52
Caterpillar	810.20	845.00	806.29	-6.17%	1.25M	aa.aa	23:43:36
Intel	113.89	115.30	111.15	+1.24%	47.67M	aa.aa	23:46:15
Microsoft	528.44	531.59	524.69	-0.16%	5.05M	aa.aa	23:46:07
Ford Motor	12.09	12.22	12.04	-1.59%	10.18M	aa.aa	23:38:57
eBay	108.04	108.68	107.07	+0.91%	555.43K	aa.aa	23:38:55
Dell Tech	578.80	585.00	560.76	+0.84%	2M	aa.aa	23:38:58
Walt Disney	103.81	103.81	102.62	-0.22%	2.25M	aa.aa	23:44:47
Dow	27.99	28.63	27.93	-0.60%	1.95M	aa.aa	23:39:00
Cisco	117.60	117.94	116.58	-0.29%	4.38M	aa.aa	23:38:53
Deere&Company	660.88	680.99	644.08	-3.21%	579.27K	aa.aa	23:38:18
FedEx	288.33	290.63	287.01	-0.24%	257.32K	aa.aa	23:38:50
General Mills	32.00	32.61	31.96	-0.57%	2.87M	aa.aa	23:38:50
Corning	164.88	165.90	161.79	-2.42%	2.23M	aa.aa	23:38:56
Goldman Sachs	875.94	883.75	868.52	-2.37%	1.09M	aa.aa	23:43:32
JPMorgan	327.25	328.45	325.08	-1.22%	2.09M	aa.aa	23:45:07
Kimberly-Clark	96.98	97.39	96.37	+0.21%	773.44K	aa.aa	23:38:53
Kraft Heinz	21.86	22.25	21.80	-0.79%	3.37M	aa.aa	23:38:30
Coca-Cola	86.41	86.96	86.19	+0.27%	4.01M	aa.aa	23:45:01
McDonald’s	231.85	233.98	231.10	-0.26%	1.57M	aa.aa	23:42:55
Eli Lilly	1,202.81	1,204.74	1,166.00	+3.92%	846.45K	aa.aa	23:38:45
Oracle	144.35	144.66	141.37	-0.29%	5.97M	aa.aa	23:43:39
Merck&Co	143.66	143.90	141.51	+1.21%	1.8M	aa.aa	23:43:34
Motorola	452.57	458.17	451.52	-0.81%	152.93K	aa.aa	23:38:46
3M	161.95	163.43	160.97	-1.03%	655.27K	aa.aa	23:38:15
Vertex	509.29	510.86	503.94	+1.39%	149.52K	aa.aa	23:38:35
Monster Beverage	42.80	43.46	42.56	-1.05%	1.61M	aa.aa	23:39:00
Fifth Third	50.05	50.57	49.92	-1.87%	3.18M	aa.aa	23:38:58
Cintas	196.90	198.01	195.84	+0.48%	279.68K	aa.aa	23:38:55
Autodesk	231.57	234.86	228.76	+0.13%	530.12K	aa.aa	23:45:34
Gilead	147.92	148.60	144.85	+2.56%	1.23M	aa.aa	23:40:52
Alphabet A	346.44	347.25	343.07	-0.36%	7.39M	aa.aa	23:46:15
Fiserv	45.44	46.07	44.98	-0.10%	1.26M	aa.aa	23:38:47
Adobe	231.81	237.30	227.00	-2.65%	3.27M	aa.aa	23:46:05
Qualcomm	177.61	179.82	176.89	-1.89%	2.71M	aa.aa	23:46:06
Warner Bros Discovery	30.95	30.99	30.94	0.00%	0	aa.aa	06/10
Applied Materials	520.18	524.93	514.01	-1.90%	1.37M	aa.aa	23:46:11
Steel Dynamics	234.33	237.02	233.73	-1.61%	145.6K	aa.aa	23:38:19
Cadence Design	356.40	361.42	353.84	-0.88%	427.07K	aa.aa	23:46:15
Microchip	76.86	80.14	76.83	-5.42%	2.45M	aa.aa	23:45:21
Wynn Resorts	75.43	76.75	75.12	-1.55%	581.18K	aa.aa	23:38:58
Intuitive Surgical	412.35	416.81	404.20	+1.88%	559.76K	aa.aa	23:40:49
Nasdaq Inc	91.60	91.67	90.41	-0.73%	676.16K	aa.aa	23:39:01
Henry Schein	83.93	85.64	83.82	-1.07%	240.27K	aa.aa	23:38:58
Paychex	102.17	102.23	101.09	+1.14%	521.51K	aa.aa	23:39:02
VeriSign	296.96	298.95	293.20	+1.32%	1.04M	aa.aa	23:45:48
Apple	335.48	338.67	332.79	+0.55%	12M	aa.aa	23:46:11
Fastenal	50.07	50.80	49.92	-1.47%	1.2M	aa.aa	23:38:59
Northern Trust	166.57	168.35	166.01	-1.71%	162.19K	aa.aa	23:38:56
CH Robinson	133.62	135.76	133.00	-1.06%	713.59K	aa.aa	23:38:40
PACCAR	106.84	108.66	106.52	-2.27%	704.52K	aa.aa	23:38:35
Amazon.com	258.15	258.43	253.17	+0.73%	12.02M	aa.aa	23:44:59
Ross Stores	225.28	226.22	223.17	+0.48%	370.34K	aa.aa	23:37:44
NetApp	235.69	236.22	230.83	+3.17%	1.05M	aa.aa	23:46:14
Garmin	275.70	278.79	274.43	-1.26%	103.72K	aa.aa	23:36:16
Costco	946.61	947.37	937.99	+1.17%	604.53K	aa.aa	23:38:57
Lam Research	326.37	327.62	321.15	-2.25%	2.28M	aa.aa	23:46:13
Intuit	294.59	294.82	290.70	+1.65%	1.31M	aa.aa	23:46:10
Expedia	257.37	257.71	254.00	-1.04%	221.22K	aa.aa	23:35:21
Cognizant Tech Solutions	56.86	57.90	56.38	-0.63%	1.02M	aa.aa	23:46:04
Akamai	104.69	107.62	103.95	-3.62%	1.53M	aa.aa	23:46:13
KLA Corp	195.15	196.45	191.27	-1.17%	2.11M	aa.aa	23:46:10
Amgen	413.97	415.79	401.85	+2.82%	783.53K	aa.aa	23:43:23
Expeditors Intl A	190.99	192.62	190.84	-0.42%	163.84K	aa.aa	23:38:46
T Rowe	103.12	103.32	102.55	-0.46%	402.19K	aa.aa	23:38:43
Biogen	226.53	228.00	222.93	+1.63%	353.2K	aa.aa	23:45:06
Charles Schwab	95.50	96.23	94.71	-1.34%	2.56M	aa.aa	23:38:55
Huntington Bancshares	15.05	15.22	15.00	-1.83%	8.12M	aa.aa	23:38:29
Gen Digital	22.09	22.75	21.78	-3.14%	3.58M	aa.aa	23:46:14
NVIDIA	237.50	239.08	236.64	-0.73%	34.7M	aa.aa	23:46:13
Starbucks	94.35	96.28	94.18	-1.84%	1.74M	aa.aa	23:44:56
Cincinnati Financial	162.48	163.60	162.21	-0.37%	45.02K	aa.aa	23:37:19
Axon Enterprise	410.43	415.39	407.11	-1.96%	298.77K	aa.aa	23:38:50
Comcast	21.01	21.44	20.90	-1.06%	8.71M	aa.aa	23:38:58
Medtronic	86.65	88.19	86.29	-0.51%	10.95M	aa.aa	23:38:50
Dover	187.99	190.35	187.55	-2.03%	122.6K	aa.aa	23:37:01
Northrop Grumman	475.87	485.56	474.24	-1.50%	175.07K	aa.aa	23:38:43
MGM	29.85	30.49	29.80	-2.28%	1.26M	aa.aa	23:38:47
Mastercard	570.73	573.00	567.00	+0.73%	646.75K	aa.aa	23:38:52
General Dynamics	325.61	331.68	325.01	-1.73%	178.45K	aa.aa	23:38:07
DTE Energy	128.07	128.37	127.19	-0.12%	166.1K	aa.aa	23:38:28
Analog Devices	406.32	413.59	404.61	-3.38%	598.62K	aa.aa	23:45:45
Cardinal Health	232.90	235.97	232.76	-0.23%	215.5K	aa.aa	23:38:40
Xcel Energy	72.75	72.83	72.03	+0.03%	1.18M	aa.aa	23:38:57
DR Horton	132.41	134.46	132.13	-3.17%	1.04M	aa.aa	23:38:57
Lockheed Martin	502.12	510.34	501.29	-1.57%	288.06K	aa.aa	23:39:01
Waters	437.54	440.37	427.41	+0.25%	231.92K	aa.aa	23:38:41
Accenture	196.61	197.29	194.05	+1.66%	1.17M	aa.aa	23:38:42
Dominion Energy	61.45	62.10	61.00	-0.89%	1.17M	aa.aa	23:38:32
Exxonmobil Holdings	163.82	166.85	163.63	-0.40%	3.17M	aa.aa	23:45:02
Cigna	278.33	280.31	275.61	+1.44%	322.25K	aa.aa	23:38:43
Public Service Enterprise	71.36	71.88	70.84	-0.52%	912.41K	aa.aa	23:38:57
NiSource	40.73	40.78	40.31	+0.15%	1.38M	aa.aa	23:38:29
Zimmer Biomet	88.90	90.01	88.32	-0.88%	294.38K	aa.aa	23:37:43
CSX	46.82	47.62	46.76	-1.44%	1.91M	aa.aa	23:38:59
Intercontinental Exchange	152.26	153.72	151.23	-0.80%	412.48K	aa.aa	23:38:54
Southwest Airlines	42.09	42.14	41.54	-0.86%	816.95K	aa.aa	23:38:52
Illinois Tool Works	261.35	266.73	260.82	-2.17%	244.26K	aa.aa	23:37:07
Darden Restaurants	200.83	202.49	199.72	-1.14%	214.29K	aa.aa	23:38:19
Truist Financial Corp	45.36	45.94	45.29	-1.92%	2.8M	aa.aa	23:38:57
Halliburton	31.67	32.90	31.46	-3.21%	2.88M	aa.aa	23:38:59
Prologis	127.63	129.15	127.08	-0.82%	884K	aa.aa	23:38:52
McCormick&Co	45.45	46.21	45.26	+0.10%	1.08M	aa.aa	23:38:58
Host Hotels Resorts	22.32	22.70	22.30	-0.73%	1.18M	aa.aa	23:38:56
Estee Lauder	94.33	94.50	92.78	+1.04%	413.79K	aa.aa	23:38:47
International Paper	31.67	32.09	31.37	-1.46%	896.13K	aa.aa	23:38:56
Emerson	158.63	161.55	157.59	-1.72%	818.65K	aa.aa	23:36:43
Clorox	83.36	84.06	82.79	-0.19%	658.21K	aa.aa	23:38:52
ConocoPhillips	129.22	132.12	129.06	-0.10%	1.31M	aa.aa	23:38:50
Colgate-Palmolive	87.82	88.05	87.43	+0.65%	612.76K	aa.aa	23:38:39
Pinnacle West	97.91	98.48	97.20	-0.13%	301.33K	aa.aa	23:38:42
Regions Financial	26.65	26.88	26.59	-1.50%	2.13M	aa.aa	23:38:56
CenterPoint Energy	38.61	38.66	38.17	+0.13%	2.71M	aa.aa	23:38:47
MetLife	96.28	96.82	95.73	-0.91%	598.89K	aa.aa	23:38:55
Exelon	41.70	41.80	41.44	+0.05%	1.52M	aa.aa	23:38:43
Baxter	24.21	24.60	24.02	-0.64%	1.09M	aa.aa	23:38:42
Occidental	57.91	59.20	57.85	-0.72%	2.42M	aa.aa	23:38:43
Southern	85.73	85.78	85.19	+0.34%	1.33M	aa.aa	23:38:47
Tapestry	113.42	115.76	112.89	-2.85%	393.23K	aa.aa	23:38:00
Lennar A	75.76	76.29	74.61	-1.50%	1.78M	aa.aa	23:38:59
Campbell’s	18.72	19.14	18.60	-1.50%	3.04M	aa.aa	23:38:47
State Street	172.17	173.30	171.17	-2.04%	333.28K	aa.aa	23:38:34
Progressive	214.75	214.81	211.35	+1.27%	490.4K	aa.aa	23:44:48
Vulcan Materials	242.92	246.55	241.65	-2.38%	273.57K	aa.aa	23:38:37
Parker-Hannifin	955.91	978.21	953.45	-2.94%	96.58K	aa.aa	23:38:21
Genuine Parts	124.69	126.42	124.24	-2.11%	107.55K	aa.aa	23:34:27
CBRE Group A	125.50	130.15	124.73	-3.95%	471.36K	aa.aa	23:38:56
DuPont De Nemours	130.87	132.56	130.47	-1.81%	141.27K	aa.aa	23:38:35
Sherwin-Williams	313.86	318.17	311.12	-2.27%	542.74K	aa.aa	23:43:19
Pfizer	28.02	28.10	27.55	+1.87%	7.93M	aa.aa	23:45:02
Wells Fargo&Co	80.19	80.79	80.01	-1.62%	3.15M	aa.aa	23:38:59
Walmart	108.62	108.80	107.40	+1.32%	6.06M	aa.aa	23:43:33
Edison	54.51	54.63	53.24	+2.13%	1.11M	aa.aa	23:38:53
Snap-On	359.23	366.41	358.57	-2.55%	66.36K	aa.aa	23:37:02
Equifax	141.82	143.79	140.84	-0.47%	326.2K	aa.aa	23:38:07
McKesson	918.81	933.99	917.91	-0.31%	194.38K	aa.aa	23:38:40
Entergy	102.84	102.99	102.03	-0.40%	353.44K	aa.aa	23:38:58
CMS Energy	65.33	65.39	64.66	+0.40%	1.02M	aa.aa	23:38:28
Ameriprise Financial	487.64	496.32	485.29	-1.81%	126.52K	aa.aa	23:38:54
AIG	75.36	75.43	74.89	+0.33%	717.07K	aa.aa	23:38:57
Ralph Lauren A	359.45	364.53	357.65	-2.50%	117.67K	aa.aa	23:38:56
Intl Flavors	84.15	84.56	83.44	+0.27%	426.46K	aa.aa	23:38:46
WW Grainger	1,264.41	1,273.36	1,260.21	-0.87%	46.77K	aa.aa	23:38:40
Constellation Brands	116.80	120.25	114.95	+0.98%	2.98M	aa.aa	23:38:48
American Tower	165.55	166.19	164.57	+0.46%	548.72K	aa.aa	23:38:38
Philip Morris	192.47	192.78	190.39	+1.09%	1.02M	aa.aa	23:38:43
Fidelity National Info	33.97	34.06	33.39	+1.63%	2.11M	aa.aa	23:38:50
Altria	69.55	69.60	68.75	+1.46%	1.85M	aa.aa	23:38:53
Ball	57.63	57.96	56.90	+0.35%	709.14K	aa.aa	23:44:31
Hartford	127.44	127.67	126.21	+0.51%	294.24K	aa.aa	23:38:55
Hershey Co	160.22	162.48	159.75	-0.36%	211.1K	aa.aa	23:44:31
Morgan Stanley	187.54	188.19	185.22	-1.82%	1.6M	aa.aa	23:38:48
PNC Financial	217.16	219.77	216.21	-1.36%	514.49K	aa.aa	23:38:55
Waste Management	209.82	210.53	208.63	+0.93%	551.61K	aa.aa	23:38:55
Cencora Inc	319.04	322.38	315.15	+0.84%	220.22K	aa.aa	23:38:57
Assurant	267.81	269.43	266.59	-1.16%	57.92K	aa.aa	23:31:16
Kroger	59.78	60.00	59.18	+2.35%	2.87M	aa.aa	23:38:56
Molson Coors B	37.06	37.52	36.81	+0.39%	995.62K	aa.aa	23:38:41
Home Depot	284.92	285.98	283.62	-0.62%	1.44M	aa.aa	23:38:53
Becton Dickinson	180.16	181.09	177.92	-0.08%	419.79K	aa.aa	23:39:00
JM Smucker	115.99	117.71	115.92	-0.69%	149.66K	aa.aa	23:37:22
Best Buy	85.13	86.15	83.65	+0.33%	1.48M	aa.aa	23:38:52
Archer-Daniels-Midland	81.14	82.77	81.07	-1.30%	518.37K	aa.aa	23:38:28
Brown Forman B	26.18	26.54	26.10	-0.66%	344.91K	aa.aa	23:41:50
IBM	220.08	222.41	218.79	-0.55%	1.34M	aa.aa	23:43:58
Union Pacific	276.08	278.34	275.10	-0.19%	412.92K	aa.aa	23:38:55
Micron	1,073.09	1,075.50	1,011.42	+2.63%	14.93M	aa.aa	23:46:13
Avery Dennison	166.93	168.46	166.38	-0.90%	102.36K	aa.aa	23:37:11
CF Industries	114.49	118.07	114.26	-1.32%	582.58K	aa.aa	23:38:10
APA Corp	43.56	45.16	43.52	-1.24%	1.16M	aa.aa	23:38:39
Duke Energy	116.02	116.11	115.25	+0.31%	998.28K	aa.aa	23:38:57
KeyCorp	19.74	20.04	19.68	-2.00%	5.21M	aa.aa	23:39:00
Labcorp Holdings	312.89	315.08	311.36	+0.38%	116.17K	aa.aa	23:38:14
BXP Inc	59.13	59.57	58.56	-1.10%	404.66K	aa.aa	23:38:54
Western Digital	406.67	409.39	397.02	-1.06%	3.94M	aa.aa	23:45:36
PPG Industries	104.05	105.42	103.50	-2.32%	603.54K	aa.aa	23:38:47
S&P Global	392.18	395.84	389.28	-1.00%	380.42K	aa.aa	23:38:50
Williams	70.93	72.90	70.93	-2.02%	1.69M	aa.aa	23:38:59
Elevance Health	403.03	404.95	400.19	+0.73%	143.2K	aa.aa	23:38:58
Jacobs Solutions	134.84	138.66	134.66	-3.16%	120.58K	aa.aa	23:35:59
Eastman Chemical	63.37	64.53	63.03	-1.15%	396.99K	aa.aa	23:38:45
Verizon	46.28	46.58	46.04	+0.65%	4.33M	aa.aa	23:38:53
Nucor	247.18	250.36	246.46	-1.55%	283.22K	aa.aa	23:38:47
Omnicom	74.43	75.39	74.20	-0.90%	376.69K	aa.aa	23:39:00
Marriott International	357.82	361.78	356.76	-0.96%	424.86K	aa.aa	23:38:34
Ingersoll Rand	76.91	78.46	76.52	-2.90%	1.09M	aa.aa	23:39:02
Bristol-Myers Squibb	59.95	60.06	59.01	+0.60%	3.06M	aa.aa	23:38:57
American Electric Power	122.44	122.47	121.21	+0.63%	713.55K	aa.aa	23:38:26
Thermo Fisher Scientific	668.46	671.67	651.12	+1.81%	683.93K	aa.aa	23:38:31
Newmont	113.76	113.91	111.83	-2.26%	1.59M	aa.aa	23:38:44
Public Storage	284.07	285.44	283.01	-0.62%	157.43K	aa.aa	23:38:35
Travelers	360.96	361.69	357.09	+0.09%	259.34K	aa.aa	23:38:43
Stanley Black Decker	86.56	88.34	86.20	-3.81%	314.63K	aa.aa	23:36:33
Franklin DE	32.05	32.35	31.92	-1.22%	915.85K	aa.aa	23:39:01
Humana	399.70	410.00	399.70	-1.13%	501.4K	aa.aa	23:38:19
Skydance	8.72	9.50	8.65	-8.55%	15.19M	aa.aa	23:38:58
Chubb	335.47	335.80	333.58	+0.38%	195.97K	aa.aa	23:44:31
J&J	259.86	260.49	255.73	+1.99%	1.65M	aa.aa	23:44:57
Tyson Foods	51.63	52.01	51.37	-0.65%	769.7K	aa.aa	23:38:45
Target	153.14	154.45	152.94	-0.77%	819K	aa.aa	23:45:43
Jabil	296.64	306.15	295.50	-4.06%	355.24K	aa.aa	23:38:56
American Express	302.65	302.74	299.39	-0.62%	829.65K	aa.aa	23:38:40
Masco	68.02	69.57	67.72	-2.73%	582.29K	aa.aa	23:38:57
Stryker	278.37	281.96	274.45	+0.06%	520.38K	aa.aa	23:38:50
Prudential Financial	112.04	112.73	111.44	-1.32%	271.72K	aa.aa	23:38:58
Abbott	98.29	99.37	97.62	+0.13%	2.35M	aa.aa	23:44:28
GE Aerospace	304.31	308.55	303.63	-1.64%	1.03M	aa.aa	23:38:33
Quest Diagnostics	228.40	229.80	226.98	0.00%	256.86K	aa.aa	23:38:14
United Parcel Service	92.79	93.53	92.65	-0.34%	1.15M	aa.aa	23:38:59
CVS Health Corp	88.67	89.55	87.00	+2.59%	2.13M	aa.aa	23:43:21
PPL	33.78	33.81	33.53	+0.22%	930.49K	aa.aa	23:38:53
Simon Property	199.37	201.95	199.09	-1.17%	172.64K	aa.aa	23:38:17
Johnson Controls	155.28	157.55	154.25	-2.19%	441.1K	aa.aa	23:38:40
Cummins	514.45	526.67	512.48	-3.90%	277.28K	aa.aa	23:38:51
Allstate	225.17	225.80	223.53	+0.40%	281.37K	aa.aa	23:38:31
Sempra USA	79.61	79.99	79.14	-0.45%	412.42K	aa.aa	23:38:26
Devon Energy	47.74	48.93	47.71	-0.59%	1.89M	aa.aa	23:38:47
Conagra Brands	13.21	13.61	13.19	-1.78%	4.29M	aa.aa	23:38:50
TJX	139.25	139.28	137.32	+1.62%	2.99M	aa.aa	23:38:57
FirstEnergy	44.56	44.60	44.23	+0.67%	949.01K	aa.aa	23:38:42
Globe Life	163.67	165.41	163.30	-1.57%	90.77K	aa.aa	23:38:11
Rtx Corp	180.33	183.53	180.13	-1.61%	1.11M	aa.aa	23:38:33
PulteGroup	111.53	114.00	111.28	-3.94%	596.26K	aa.aa	23:38:48
Valero Energy	422.35	428.99	421.95	+0.75%	677.92K	aa.aa	23:38:49
Boston Scientific	42.20	42.51	41.82	+0.01%	5.48M	aa.aa	23:38:57
Capital One Financial	194.66	195.02	193.58	-0.59%	565.45K	aa.aa	23:38:40
PG E	12.79	12.81	12.45	+2.28%	11.74M	aa.aa	23:38:59
Norfolk Southern	314.46	317.41	313.88	-0.58%	143.24K	aa.aa	23:38:34
Aflac	113.07	113.73	112.56	-0.50%	245.86K	aa.aa	23:38:15
Vivmark	59.74	60.55	59.53	-1.05%	1.2M	aa.aa	23:38:46
Air Products	278.82	282.10	277.77	-0.78%	165.24K	aa.aa	23:38:43
Principal Financial	109.52	109.52	108.63	-0.16%	208.92K	aa.aa	23:39:00
Texas Instruments	286.27	291.62	284.87	-3.69%	1.38M	aa.aa	23:45:22
HP Inc	32.23	32.41	31.59	+1.58%	2.83M	aa.aa	23:38:57
Honeywell	208.89	211.43	207.87	-1.87%	508.32K	aa.aa	23:43:14
AMD	645.14	648.48	633.16	-0.66%	10.06M	aa.aa	23:46:13
M&T Bank	215.81	217.47	215.39	-1.34%	181.07K	aa.aa	23:38:59
Mosaic	20.01	21.06	19.93	-4.47%	3.56M	aa.aa	23:38:55
Revvity	154.71	155.10	149.36	+0.92%	626.19K	aa.aa	23:38:19
Las Vegas Sands	35.70	36.46	35.70	-1.68%	1.34M	aa.aa	23:38:57
Freeport-McMoran	71.46	71.81	70.62	-1.52%	3.13M	aa.aa	23:38:46
AutoZone	2,884.61	2,911.38	2,862.38	-0.48%	32.42K	aa.aa	23:38:31
Sysco	77.30	77.65	76.91	-0.19%	295.04K	aa.aa	23:38:08
Ameren	101.94	101.94	100.91	+0.25%	595.23K	aa.aa	23:37:56
Eaton	429.04	439.51	423.84	-3.61%	594.92K	aa.aa	23:38:49
Salesforce Inc	223.80	225.80	221.54	-0.53%	1.37M	aa.aa	23:38:46
Consolidated Edison	105.37	105.54	104.61	+0.24%	462.33K	aa.aa	23:38:28
The AES	14.92	14.94	14.90	-0.07%	2.07M	aa.aa	23:38:59
Textron	73.21	75.26	73.04	-3.08%	431.41K	aa.aa	23:39:00
U.S. Bancorp	56.14	56.80	55.97	-2.02%	2.38M	aa.aa	23:38:57
Visa	371.76	373.17	369.50	+0.30%	1.16M	aa.aa	23:45:01
Baker Hughes	55.06	57.30	54.90	-3.63%	1.55M	aa.aa	23:38:59
Yum! Brands	140.63	141.18	139.86	+0.56%	451.38K	aa.aa	23:38:55
Marsh McLennan	172.45	173.24	166.48	+0.41%	331.48K	aa.aa	23:38:50
Kimco Realty	22.01	22.15	21.88	-0.61%	667.65K	aa.aa	23:38:49
Ecolab	279.10	280.08	277.31	-0.61%	189.03K	aa.aa	23:38:32
EOG Resources	143.29	147.02	143.15	-0.69%	537.15K	aa.aa	23:38:41
Aon A	270.84	275.31	269.75	-1.15%	364.07K	aa.aa	23:39:00
Hasbro	90.32	92.23	90.03	-0.78%	204.28K	aa.aa	23:38:46
Bank of New York	141.48	142.71	140.76	-1.57%	515.11K	aa.aa	23:38:53
Slb NV	47.99	49.90	47.77	-4.02%	5.03M	aa.aa	23:38:58
Rockwell Automation	440.30	449.28	437.55	-2.32%	187.59K	aa.aa	23:40:07
PepsiCo	123.94	126.44	123.85	-1.41%	4.51M	aa.aa	23:38:57
UnitedHealth	379.17	381.67	375.07	+0.76%	1.27M	aa.aa	23:43:25
Teradyne	407.11	416.62	405.00	-5.39%	810.82K	aa.aa	23:46:06
Danaher	219.32	220.39	214.40	+1.72%	1.29M	aa.aa	23:39:00
Seagate	809.99	810.78	780.90	+0.54%	2.39M	aa.aa	23:46:09
Agilent Technologies	170.76	171.27	166.52	+0.84%	770.52K	aa.aa	23:37:45
Delta Air Lines	82.55	83.27	81.80	-1.33%	1.98M	aa.aa	23:39:00
Moody’s	446.29	450.30	443.40	-1.33%	202.32K	aa.aa	23:38:50
Nike	34.20	34.53	33.81	-1.20%	15.05M	aa.aa	23:46:17
P&G	149.19	149.67	148.19	+0.52%	3.62M	aa.aa	23:43:04
Weyerhaeuser	18.39	18.76	18.37	-1.15%	4.83M	aa.aa	23:46:31
ADP	265.05	265.12	262.16	+1.02%	328.25K	aa.aa	23:38:47
Keurig Dr Pepper	30.77	31.16	30.75	-1.17%	1.61M	aa.aa	23:38:59
Lowe’s	181.22	183.67	180.50	-1.33%	597.92K	aa.aa	23:38:58
United Airlines Holdings	109.36	110.28	108.93	-2.24%	1.81M	aa.aa	23:38:52
Netflix	68.91	69.18	68.41	+0.32%	10.83M	aa.aa	23:45:03
News Corp B	31.39	31.66	31.22	-0.41%	297.52K	aa.aa	23:38:22
Equinix	1,032.90	1,044.11	1,027.23	-1.38%	70.03K	aa.aa	23:38:35
Booking	157.75	158.26	155.86	+0.07%	1.47M	aa.aa	23:41:43
O’Reilly Automotive	85.25	85.99	84.93	+0.13%	866.89K	aa.aa	23:39:00
BlackRock	1,061.27	1,070.11	1,057.95	-1.68%	87.89K	aa.aa	23:37:25
CME Group A	269.12	272.39	267.88	-0.39%	366.25K	aa.aa	23:44:25
JB Hunt	222.51	225.67	222.51	-1.51%	97.18K	aa.aa	23:35:18
Loews	106.32	107.05	106.06	-0.13%	95.65K	aa.aa	23:38:08
NextEra Energy	76.94	77.91	76.51	-1.21%	3.21M	aa.aa	23:38:57
First Solar	177.36	178.13	175.70	-1.36%	436.41K	aa.aa	23:38:38
Viatris	17.70	17.82	17.45	+0.94%	2M	aa.aa	23:38:08
F5	470.96	472.25	465.01	+0.25%	84.24K	aa.aa	23:45:36
Edwards Lifesciences	86.50	87.30	86.25	+0.02%	741.33K	aa.aa	23:39:00
News Corp A	28.42	28.74	28.28	-0.46%	892.96K	aa.aa	23:38:45
Amphenol	86.94	88.17	86.44	-1.90%	2.51M	aa.aa	23:39:00
Berkshire Hathaway B	505.08	506.70	504.30	-0.09%	840.39K	aa.aa	23:38:43
CarMax	53.31	54.82	53.04	-3.58%	747.67K	aa.aa	23:38:58
Chipotle Mexican Grill	30.70	30.81	30.45	-0.66%	3.41M	aa.aa	23:38:52
DaVita	176.78	182.61	175.92	-2.01%	181.59K	aa.aa	23:38:42
EQT	51.97	52.74	51.91	-0.95%	1.59M	aa.aa	23:38:55
FMC	8.90	9.11	8.84	-1.44%	660.35K	aa.aa	23:38:27
L3Harris Technologies	233.62	238.67	233.01	-1.80%	216.09K	aa.aa	23:38:51
Healthpeak Properties	18.80	19.00	18.77	-1.08%	1.18M	aa.aa	23:38:51
Welltower	223.30	226.91	223.06	-1.10%	298.59K	aa.aa	23:38:42
Hormel Foods	19.61	20.14	19.57	-1.36%	1.34M	aa.aa	23:38:58
Invesco	30.18	30.26	29.86	-0.67%	1.06M	aa.aa	23:39:01
Iron Mountain	115.44	116.23	114.79	-0.91%	279.69K	aa.aa	23:38:58
Eversource Energy	65.32	65.68	64.96	+0.09%	483.57K	aa.aa	23:38:56
NRG	105.09	105.69	101.02	+1.43%	1.25M	aa.aa	23:38:56
ONEOK	87.41	89.56	87.30	-2.05%	576.33K	aa.aa	23:38:45
Republic Services	216.74	217.94	215.37	+0.93%	290.16K	aa.aa	23:38:35
Roper Technologies	358.75	365.24	357.48	-0.97%	96.24K	aa.aa	23:46:09
Ventas	80.87	82.31	80.80	-1.21%	588.85K	aa.aa	23:38:52
WEC Energy	103.57	103.62	102.71	+0.37%	319.05K	aa.aa	23:38:55
Blackstone	111.15	112.84	110.15	-1.95%	1.54M	aa.aa	23:38:50
Marathon Petroleum	439.14	444.99	435.00	+1.57%	632.15K	aa.aa	23:38:39
Broadcom	374.90	374.96	369.12	-0.24%	6.29M	aa.aa	23:46:16
NXP	233.29	239.70	231.02	-4.54%	873.05K	aa.aa	23:46:10
Tesla	375.88	382.35	374.43	-1.26%	12.65M	aa.aa	23:45:51
Take-Two	203.15	203.86	201.32	+0.31%	462.38K	aa.aa	23:38:47
Dollar Tree	117.30	117.35	116.19	+0.96%	287.07K	aa.aa	23:38:58
Align	139.98	140.85	139.20	-1.04%	91.82K	aa.aa	23:38:53
Builders FirstSource	53.32	54.39	52.98	-5.16%	765.11K	aa.aa	23:38:34
Charter Communications	107.45	111.59	106.82	-1.10%	1.15M	aa.aa	23:38:30
CoStar	27.61	27.77	27.18	-0.07%	841.38K	aa.aa	23:38:30
DexCom	84.63	85.70	83.80	+1.49%	682.12K	aa.aa	23:38:58
Erie Indemnity	222.44	229.00	220.82	-0.35%	32.16K	aa.aa	23:32:03
Fortinet	189.97	192.23	188.04	-0.68%	937.9K	aa.aa	23:46:02
Interactive Brokers	86.51	89.11	85.97	-4.49%	1.16M	aa.aa	23:38:38
IDEXX Labs	508.98	515.10	501.17	-1.25%	180.89K	aa.aa	23:38:37
Incyte	114.72	115.15	112.82	+1.77%	348.01K	aa.aa	23:38:04
Jack Henry&Associates	145.64	146.26	142.22	+0.84%	117.66K	aa.aa	23:38:32
MarketAxess	164.21	164.23	164.15	+0.11%	180.03K	aa.aa	23:36:59
Monolithic	1,422.77	1,450.71	1,412.68	-3.46%	91.22K	aa.aa	23:45:32
Nordson	327.27	333.53	326.93	-2.08%	98.46K	aa.aa	23:38:29
ON Semiconductor	82.15	85.21	82.05	-4.83%	3.13M	aa.aa	23:45:58
PTC	193.69	194.13	192.94	+0.35%	2.17M	aa.aa	23:46:17
Insulet	135.09	135.84	133.33	+0.27%	177.78K	aa.aa	23:38:22
Pool	153.95	158.03	153.55	-2.71%	206.15K	aa.aa	23:38:37
Super Micro Computer	44.18	44.37	42.46	+1.66%	14.35M	aa.aa	23:45:50
Bio-Techne	72.51	72.54	72.43	+0.11%	1.19M	aa.aa	23:38:14
Zebra Tech	380.33	384.74	378.08	-1.41%	103.03K	aa.aa	23:38:02
BorgWarner	61.26	62.67	61.15	-3.32%	399.31K	aa.aa	23:38:51
T-Mobile US	168.95	169.73	166.88	+1.82%	1.4M	aa.aa	23:38:58
Quanta Services	691.01	710.98	684.37	-3.97%	358.52K	aa.aa	23:37:59
Leidos	112.47	116.61	112.07	-3.62%	229.18K	aa.aa	23:38:52
TE Connectivity	215.29	219.38	213.50	-1.92%	291.93K	aa.aa	23:38:44
Mid-America Apartment	115.55	116.91	115.13	-1.23%	171.85K	aa.aa	23:38:19
Charles River Laboratories	303.39	305.18	294.37	-0.51%	428.81K	aa.aa	23:37:55
Huntington Ingalls Industries	260.86	263.92	259.73	-1.10%	112.05K	aa.aa	23:38:44
Mettler-Toledo	1,543.24	1,551.17	1,516.54	+0.66%	60.79K	aa.aa	23:38:10
Federal Realty	105.86	106.18	104.82	-0.32%	206.83K	aa.aa	23:38:41
Live Nation Entertainment	170.00	172.33	168.96	-1.05%	190.44K	aa.aa	23:38:46
Martin Marietta Materials	478.08	487.00	474.87	-2.24%	167.34K	aa.aa	23:38:56
FactSet Research	275.27	275.65	271.38	+1.20%	128.92K	aa.aa	23:44:28
Raymond James Financial	156.44	158.57	156.10	-1.88%	196.35K	aa.aa	23:36:58
Digital	182.15	183.85	181.53	-1.35%	423.67K	aa.aa	23:37:13
Essex Property	269.48	272.52	269.04	-1.10%	48.24K	aa.aa	23:38:34
Fair Isaac	674.23	696.00	663.59	-3.05%	546.92K	aa.aa	23:38:43
Cooper	55.33	56.50	55.17	-1.95%	651.66K	aa.aa	23:38:44
Molina Healthcare	195.61	198.24	192.41	+0.23%	98.62K	aa.aa	23:38:35
Everest	365.73	367.95	364.59	-0.30%	51.05K	aa.aa	23:38:46
Regency Centers	71.39	71.55	70.86	-0.05%	191.21K	aa.aa	23:38:51
Dollar General	124.33	124.42	123.05	+0.86%	341.68K	aa.aa	23:38:22
Transdigm	1,086.96	1,097.87	1,082.04	-1.48%	78.08K	aa.aa	23:38:51
Atmos Energy	159.91	160.06	158.59	+0.11%	123.18K	aa.aa	23:38:36
Brown&Brown	61.83	62.33	61.41	+1.40%	545.68K	aa.aa	23:44:52
Domino’s Pizza Inc	310.34	310.85	303.94	+2.47%	299.11K	aa.aa	23:38:32
HCA	438.60	442.50	427.59	+1.48%	265.52K	aa.aa	23:38:46
Hubbell	473.70	479.83	468.81	-2.41%	127.28K	aa.aa	23:36:27
Rollins	31.20	31.20	30.43	+2.78%	2.63M	aa.aa	23:38:48
STERIS	211.08	211.08	208.37	+1.16%	115.77K	aa.aa	23:38:59
ResMed	227.37	227.94	221.83	+3.02%	284.19K	aa.aa	23:38:41
MSCI	551.40	554.46	549.18	-0.63%	92.92K	aa.aa	23:37:58
NVR	5,871.6	5,972.4	5,829.9	-2.89%	15.94K	aa.aa	23:37:33
Carnival Corp	26.15	26.39	26.00	-1.62%	5.74M	aa.aa	23:44:37
West Pharmaceutical Services	372.91	374.79	368.62	+0.07%	85.57K	aa.aa	23:38:56
Teledyne Technologies	606.07	616.57	605.50	-2.60%	55.47K	aa.aa	23:38:41
Tyler Technologies	330.18	333.36	328.01	-0.22%	65.65K	aa.aa	23:37:01
Targa Resources	278.55	286.07	278.54	-2.51%	162.87K	aa.aa	23:38:59
Meta Platforms	723.67	738.00	720.55	-2.06%	5.57M	aa.aa	23:46:14
Alexandria RE Equities	46.08	46.48	45.68	+0.34%	435.66K	aa.aa	23:38:46
Teleflex	123.78	126.84	122.88	-0.77%	132.92K	aa.aa	23:38:21
Westinghouse Air Brake	281.38	288.88	280.54	-3.36%	176.93K	aa.aa	23:38:49
Evergy	80.40	80.73	79.89	+0.06%	337.28K	aa.aa	23:38:35
Willis Towers Watson	291.63	294.14	290.04	-0.12%	106.68K	aa.aa	23:38:52
Caesars	29.55	29.68	29.54	-0.35%	2.97M	aa.aa	23:38:49
Enphase	32.83	33.13	32.49	-3.18%	1.13M	aa.aa	23:40:10
Aptiv	43.72	44.38	43.47	-2.24%	460.38K	aa.aa	23:38:44
Crown Castle	68.70	68.80	67.85	+0.62%	670.3K	aa.aa	23:38:25
EPAM Systems	108.36	109.99	107.75	-0.87%	71.16K	aa.aa	23:36:13
Pentair	51.89	53.03	51.67	-1.99%	468.61K	aa.aa	23:38:55
Mondelez International	59.56	60.05	59.40	-0.11%	1.68M	aa.aa	23:38:47
Skyworks	83.70	85.85	80.90	+1.10%	2.67M	aa.aa	23:46:16
Tractor Supply	32.74	32.90	32.20	+1.39%	2.48M	aa.aa	23:38:58
Deckers Outdoor	79.54	81.42	79.16	-2.60%	504.61K	aa.aa	23:38:46
Lululemon Athletica	91.11	93.20	90.56	-2.67%	2.06M	aa.aa	23:38:42
Regeneron Pharmaceuticals	750.57	751.69	734.18	+1.60%	187.54K	aa.aa	23:39:01
United Rentals	1,030.09	1,070.96	1,023.17	-4.68%	119.74K	aa.aa	23:38:16
Kinder Morgan	31.70	32.21	31.69	-1.45%	2.42M	aa.aa	23:38:54
Albemarle	103.85	105.50	102.85	-2.36%	433.49K	aa.aa	23:38:49
Centene	64.71	65.39	63.95	+0.15%	753.7K	aa.aa	23:38:54
Phillips 66	270.83	275.80	270.50	+0.39%	405.11K	aa.aa	23:38:41
Xylem	101.92	103.80	101.65	-2.53%	745.04K	aa.aa	23:38:56
UDR	33.53	33.91	33.43	-1.11%	517.2K	aa.aa	23:38:10
SBA Communications	170.13	171.00	167.93	+0.25%	157.59K	aa.aa	23:38:42
Enbridge	46.00	46.67	46.00	-1.17%	1.1M	aa.aa	23:38:43
Gartner	187.12	187.55	185.10	+1.19%	103.85K	aa.aa	23:37:16
IDEX	233.34	236.51	232.89	-1.24%	155.29K	aa.aa	23:45:09
Universal Health Services B	175.21	178.13	174.76	-1.06%	129.75K	aa.aa	23:37:22
LKQ	22.01	22.43	21.97	-1.70%	396.92K	aa.aa	23:38:38
Broadridge	159.80	159.80	158.47	+0.72%	97.14K	aa.aa	23:38:09
Extra Space Storage	132.97	134.16	132.71	-0.69%	264.1K	aa.aa	23:36:25
Camden Property	96.27	97.90	96.11	-1.41%	164.68K	aa.aa	23:38:53
Mohawk Industries	118.70	121.06	116.46	-5.83%	629.62K	aa.aa	23:38:37
American Water Works	128.16	128.76	127.47	+0.09%	578.46K	aa.aa	23:38:45
Alliant Energy	65.45	65.67	65.10	-0.06%	548.85K	aa.aa	23:38:45
Celanese	43.88	45.05	43.63	-2.16%	204.06K	aa.aa	23:38:29
Bunge	104.50	108.24	104.38	-2.64%	367.5K	aa.aa	23:38:29
Ametek	246.56	251.87	246.37	-2.82%	235.06K	aa.aa	23:38:50
WR Berkley	70.17	70.41	69.65	+0.75%	634.75K	aa.aa	23:38:37
LyondellBasell Industries A	58.45	60.10	58.23	-0.82%	592.05K	aa.aa	23:39:00
Royal Caribbean Cruises	284.01	287.99	281.11	-1.65%	902.16K	aa.aa	23:38:49
Corpay	400.24	407.52	399.68	-1.61%	139.11K	aa.aa	23:39:01
Packaging Corp	227.40	228.37	226.61	-1.02%	95.12K	aa.aa	23:37:33
Arthur J Gallagher	227.24	231.67	226.39	-1.14%	250.47K	aa.aa	23:36:31
Church&Dwight	97.31	97.39	96.46	+0.80%	224.14K	aa.aa	23:38:47
Generac	216.32	222.32	215.99	-3.26%	316.35K	aa.aa	23:35:13
Global Payments	81.77	82.43	81.22	-0.02%	253.26K	aa.aa	23:38:14
Realty Income	53.93	54.30	53.87	-0.60%	1.68M	aa.aa	23:38:53
A O Smith	54.82	56.56	54.55	-3.66%	338.03K	aa.aa	23:39:00
Arch Capital	94.43	95.15	94.20	-0.42%	361.09K	aa.aa	23:38:32
Cboe Global	276.67	283.12	275.19	-0.55%	201.79K	aa.aa	23:38:49
Copart	26.51	26.93	26.39	-1.17%	2.09M	aa.aa	23:38:53
Old Dominion Freight Line	176.45	179.37	176.22	-0.88%	497.64K	aa.aa	23:38:39
Synopsys	501.75	509.50	499.00	-0.68%	584.07K	aa.aa	23:46:03
Trimble	59.23	60.73	58.91	-2.82%	398.99K	aa.aa	23:38:50
Ulta Beauty	550.85	554.00	539.01	+0.65%	83.83K	aa.aa	23:38:00
Verisk	168.77	169.81	165.00	+2.16%	192.54K	aa.aa	23:38:53
AbbVie	273.31	274.21	266.89	+2.48%	1.43M	aa.aa	23:43:40
Diamondback	182.72	188.00	182.72	-1.22%	520K	aa.aa	23:38:49
Norwegian Cruise Line	14.91	15.34	14.84	-3.87%	8.8M	aa.aa	23:38:53
Zoetis Inc	71.72	72.09	71.11	+0.55%	963.52K	aa.aa	23:38:38
IQVIA Holdings	261.39	261.41	255.05	+0.54%	347.91K	aa.aa	23:38:35
ServiceNow Inc	138.40	140.80	137.49	+0.31%	3.61M	aa.aa	23:38:50
Palo Alto Networks	407.59	416.60	406.68	-2.93%	1.31M	aa.aa	23:45:48
KKR & Co	89.36	90.25	88.32	-1.45%	1.1M	aa.aa	23:38:30
CDW Corp	135.01	136.04	134.32	-0.49%	107.64K	aa.aa	23:43:05
Hilton Worldwide	320.88	322.81	319.92	-0.54%	216.16K	aa.aa	23:37:51
Allegion PLC	146.32	152.08	142.01	-5.72%	867.91K	aa.aa	23:38:33
Alphabet C	343.42	344.00	340.28	-0.34%	4.91M	aa.aa	23:46:13
Paycom	223.14	224.26	221.51	+0.31%	102.06K	aa.aa	23:44:10
Arista Networks	213.37	213.45	209.13	-0.93%	1.55M	aa.aa	23:38:54
Synchrony Financial	71.77	72.13	71.15	-0.54%	617.97K	aa.aa	23:38:43
Citizens Financial Group Inc	62.74	63.63	62.68	-2.11%	946.19K	aa.aa	23:38:40
Keysight Technologies	377.64	385.97	375.00	-2.68%	276.29K	aa.aa	23:38:46
Qorvo Inc	114.17	115.62	111.22	+1.75%	8.34M	aa.aa	03/10
Godaddy Inc	97.30	98.77	97.28	-0.90%	242.89K	aa.aa	23:38:35
Shopify Inc	164.53	164.53	161.38	+0.05%	1.99M	aa.aa	23:46:05
PayPal	54.68	54.82	54.19	+0.13%	2.29M	aa.aa	23:45:07
Hewlett Packard	73.07	73.28	69.82	+3.67%	10.27M	aa.aa	23:42:20
Match Group	40.89	41.10	40.36	+0.65%	437.84K	aa.aa	23:45:28
Fortive	56.32	57.59	56.06	-2.71%	326.41K	aa.aa	23:38:32
Lamb Weston Holdings	48.76	49.42	48.24	+1.76%	1.53M	aa.aa	23:42:10
Invitation Homes	26.34	26.46	26.17	-0.21%	2.09M	aa.aa	23:38:51
Vistra Corp	163.73	164.11	154.51	+2.01%	5.61M	aa.aa	23:46:28
VICI Properties	22.55	22.70	22.50	-0.79%	1.83M	aa.aa	23:38:52
Moderna	193.37	193.69	182.51	+3.15%	6.14M	aa.aa	23:44:56
Uber	68.59	69.24	68.27	-0.71%	3.76M	aa.aa	23:38:53
Fox Corp A	62.01	62.36	61.55	-0.11%	770.15K	aa.aa	23:38:52
Fox Corp B	55.50	55.81	55.10	-0.14%	131.93K	aa.aa	23:38:46
CrowdStrike Holdings	268.95	276.90	267.88	-3.55%	3.64M	aa.aa	23:46:11
Corteva	14.27	14.51	13.75	+2.55%	11.12M	aa.aa	23:38:59
Amcor PLC	41.26	41.83	41.20	-1.22%	566.32K	aa.aa	23:38:33
Trane Technologies	468.74	473.04	462.21	-1.61%	378.34K	aa.aa	23:39:02
Otis Worldwide	65.67	66.59	65.51	-1.18%	681.17K	aa.aa	23:38:08
Carrier Global	54.91	55.42	54.55	-2.12%	866.67K	aa.aa	23:38:39
Howmet	224.52	228.58	223.74	-3.06%	432.02K	aa.aa	23:38:36
Palantir Tech	192.41	194.70	190.11	+0.18%	6.28M	aa.aa	23:46:14
Airbnb	159.82	160.38	158.66	-0.35%	546.19K	aa.aa	23:38:51
DoorDash	191.05	193.10	189.08	-1.33%	472.94K	aa.aa	23:46:08
Applovin	276.29	276.88	269.41	-0.89%	1.42M	aa.aa	23:45:59
Robinhood Markets	108.02	109.25	107.51	-3.55%	8.93M	aa.aa	23:38:53
Constellation Energy	293.65	295.60	286.40	-2.25%	3.08M	aa.aa	23:41:56
GE HealthCare	64.65	65.44	64.03	-0.19%	674.55K	aa.aa	23:38:39
Kenvue	17.61	17.68	17.55	+0.11%	2.81M	aa.aa	23:39:00
Veralto	94.70	96.70	94.43	-1.82%	283.22K	aa.aa	23:37:59
Linde PLC	487.39	490.25	484.65	-0.52%	566.6K	aa.aa	23:39:00
GE Vernova LLC	993.45	1,014.95	980.47	-3.48%	879K	aa.aa	23:45:41
Solventum	86.30	87.25	85.30	-0.85%	180.61K	aa.aa	23:38:37
Amentum Holdings LLC	18.22	18.63	18.09	-2.96%	239.3K	aa.aa	23:38:29

PSEi Composite

5,736.69

+59.57

+1.05%

Nikkei 225

70,035.71

-648.27

-0.92%

Shanghai

3,842.19

+11.74

+0.31%

US 500

7,791.80

-27.2

-0.35%

US Tech 100

31,116.20

-108.3

-0.35%

DAX

25,126.12

-323.07

-1.27%

Dollar Index

102.143

+0.538

+0.53%

Market Movers

Name	Last	Chg. %	Vol.
International Container	894.500	+0.51%	1.09M
BDO Unibank	111.20	+0.63%	3.62M
SM Prime	16.300	+2.77%	20.96M
SM Investments	516.00	+3.28%	591.40K
Bank of the Philippine Islands	95.60	+2.69%	2.72M
Ayala	540.00	+1.89%	334.50K
Ayala Land	15.400	+0.52%	11.15M

Name	Last	Chg. %	Vol.
LBC Express	9.470	+16.91%	8.50K
Primex	1.050	+14.13%	10.00K
DFNN	0.650	+8.33%	23.00K
Balai Ni Fruitas	0.30	+7.14%	190.00K
United Paragon Mining	0.0090	+4.65%	58.00M
Pryce	16.780	+4.22%	4.20K
Nickel Asia	3.9300	+3.97%	1.44M

Name	Last	Chg. %	Vol.
Ionics	3.140	-19.07%	12.14M
Cirtek	1.13	-16.91%	17.16M
Forum Pacific	0.260	-14.75%	200.00K
Alliance Select	0.490	-9.26%	1.40M
House of Investments	4.850	-8.49%	1.60K
Lodestar Investment Holdings A	0.3800	-8.43%	430.00K
Oriental Petroleum Minerals A	0.0140	-6.67%	2.20M

Trending Stocks

Name	Last	Chg. %	Vol.
Manila Electric	414.00	+0.44%	333.82K
Synergy Grid	22.25	-3.26%	1.26M
Semirara Mining	12.70	-3.20%	2.37M
Metropolitan Bank	62.10	+1.80%	1.42M
Cirtek	1.13	-16.91%	17.16M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaaaaaaa	12.70	+71.29%	21.75
Aaaaaaaa A	12.70	+71.29%	21.75
Aaaaaaaa Aaaaaa	17.160	+62.76%	27.930
A Aaaaaaa A	17.160	+62.76%	27.930
Aaaaaaaaaa Aaaa A	8.80	+60.05%	14.08
Aaa Aa Aaaaaa	8.80	+60.05%	14.08
Aaaaaaaaaa Aaa A	7.600	+59.17%	12.097

Name	Last	Upside	Fair Value
Aaaaaaaaaa	12.70	+71.29%	21.75
Aaaaaaaa A	12.70	+71.29%	21.75
Aaaaaaaa Aaaaaa	17.160	+62.76%	27.930
A Aaaaaaa A	17.160	+62.76%	27.930
Aaaaaaaaaa Aaaa A	8.80	+60.05%	14.08
Aaa Aa Aaaaaa	8.80	+60.05%	14.08
Aaaaaaaaaa Aaa A	7.600	+59.17%	12.097

See full list

ProPicks AI

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

Tech Titans

+3547.9%

S&P 500

+448.2%

Stocks in this strategy

aaaaaa aaa aaa

aaaaaaaa aa

Unlock Strategy

Top Value Stocks

+1370.9%

S&P 500 Pure Value

+240.6%

Stocks in this strategy

aaaaaaa aa

aaaaaa aaaaa aaaaaa a

Unlock Strategy

Best of Buffett

+477.2%

S&P 500 Pure Value

+175.6%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaaa aaa a

Unlock Strategy

Energy Elite

+655.5%

S&P 500 Energy

+66.7%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaaaaaa aaa aaa aaa aaaaa

aaa aaaaa aaaaa aaa aaa

Unlock Strategy

Financial Fortresses

+511.7%

S&P 500 Financials

+169.5%

Stocks in this strategy

aaaa aaaaa aaaa a

aaaaaa aaaaa aaaaaa a

Unlock Strategy

Quality Compounders

+1502.0%

S&P 500

+279.8%

Stocks in this strategy

aaaaaa

aaaaa aaaaaaa aaaaa

aaaa aaa aaaaa aaaaa aaa

Unlock Strategy

Small-Cap Sprinters

+1160.0%

Russell 1000

+207.1%

Stocks in this strategy

aaaaaaa aaa aaa aaa aaaaa

aaa aaa aaaa aaa

aaaaa aaaaaaa aaaaa

Unlock Strategy

Healthcare Heroes

+827.6%

S&P 500 Health Care

+146.1%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

Beat the S&P 500

+1326.2%

S&P 500

+448.2%

Stocks in this strategy

aaaaaaa aaa aaa aaa aaaaa

aaaa aaa

aaaa aaaaa aaaa a

Unlock Strategy

Dominate the Dow

+916.7%

Dow Jones Industrial Average

+293.2%

Stocks in this strategy

aaaaaa

aaa aaaaa aaaaa aaa aaa

aaaaaa aaa aaa

Unlock Strategy

Mid-Cap Movers

+1068.2%

S&P Midcap 400

+262.4%

Stocks in this strategy

aaaaaaa aaa aaa aaa aaaaa

aaaaaaaa aaaaa aaa

aaaaaaa aa

Unlock Strategy

Mexican Stock Exchange Leaders

+571.7%

S&P/BMV IPC

+51.4%

Stocks in this strategy

aaaaaaa aaa aaa aaa aaaaa

aaa aaaaa aaaaa aaa aaa

aaaaaa aaa aaa

Unlock Strategy

Best Brazilian Stocks

+1144.6%

Bovespa

+311.6%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaa a

aaaa aaa aaaaa aaaaa aaa

Unlock Strategy

Italian Market Elite

+998.5%

FTSE Italia All Share

+167.5%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaaaa aaa aaa

aaaa aaa a

Unlock Strategy

Alpha Germany Select

+502.4%

DAX

+159.5%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaaaa aaa aaa

aaaaaa aaaaa aaaaaa 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 Tech Solutions

Akamai

KLA Corp

Amgen

Expeditors Intl A

T Rowe

Biogen

Charles Schwab

Huntington Bancshares

Gen Digital

NVIDIA

Starbucks

Cincinnati Financial