Investing.com United States 500 (invus500)

Real-time derived

Currency in USD

2,340.18

-4.35(-0.19%)

Real-time Data00:47:18

Day's Range

2,339.70

2,344.74

52 wk Range

1,761.08

2,347.45

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	155.75	156.62	154.42	-0.51%	2.12M	aa.aa	00:47:10
General Motors	54.10	55.21	54.05	-1.71%	2.89M	aa.aa	00:27:16
Chevron	162.16	163.20	161.40	-0.03%	1.5M	aa.aa	00:45:39
Citigroup	71.50	72.79	71.46	+0.15%	6.2M	aa.aa	00:44:11
Bank of America	46.69	47.48	46.65	-0.74%	12.41M	aa.aa	00:46:56
AT&T	23.59	24.03	23.38	+3.94%	28.82M	aa.aa	00:45:16
Caterpillar	396.91	405.00	396.90	-1.39%	559.87K	aa.aa	00:46:03
Intel	22.57	23.75	22.57	-5.68%	58.36M	aa.aa	00:47:10
Microsoft	430.38	432.47	428.60	-0.14%	5.91M	aa.aa	00:45:38
Ford Motor	10.83	11.01	10.83	-1.37%	17.39M	aa.aa	00:44:59
eBay	63.06	63.51	62.61	-0.18%	749.34K	aa.aa	00:47:15
Dell Tech	124.27	126.02	124.18	-1.25%	3.08M	aa.aa	00:46:50
Walt Disney	116.06	117.23	115.45	-0.94%	3.31M	aa.aa	00:38:14
Dow	44.09	44.49	43.79	-0.66%	3.28M	aa.aa	00:40:29
Cisco	59.41	59.49	59.17	-0.04%	2.23M	aa.aa	00:27:13
Deere&Company	460.95	465.54	460.22	-0.43%	338.24K	aa.aa	00:28:09
FedEx	287.34	294.50	287.06	-3.15%	570.61K	aa.aa	00:01:40
General Mills	66.54	67.09	66.37	-0.70%	890.44K	aa.aa	00:43:30
Corning	49.03	49.28	48.94	-0.44%	835.87K	aa.aa	00:39:47
Goldman Sachs	601.71	611.42	601.71	0.00%	465.06K	aa.aa	00:45:40
JPMorgan	245.54	249.00	245.38	-0.29%	2.32M	aa.aa	00:47:12
Kimberly-Clark	137.47	139.75	137.37	-1.50%	501.38K	aa.aa	00:26:59
Kraft Heinz	31.62	31.71	31.30	+0.03%	4.71M	aa.aa	00:33:51
Coca-Cola	63.55	63.84	63.03	-0.17%	6.45M	aa.aa	00:45:39
McDonald’s	291.89	293.99	290.30	-0.19%	1.05M	aa.aa	00:29:29
Eli Lilly	810.74	816.09	801.61	+1.37%	1.01M	aa.aa	00:46:13
Oracle	181.09	182.24	179.11	-0.18%	2.75M	aa.aa	00:41:36
Merck&Co	102.39	102.41	100.62	+1.77%	2.96M	aa.aa	00:46:01
Motorola	496.08	497.90	493.09	-0.13%	147.47K	aa.aa	00:42:01
3M	131.32	133.07	131.11	-1.18%	656.04K	aa.aa	00:41:58
Vertex	462.38	468.51	460.80	-0.72%	259.32K	aa.aa	00:07:56
Monster Beverage	54.61	54.90	54.09	-0.67%	1.29M	aa.aa	00:46:58
Fifth Third	47.02	47.76	47.02	-1.16%	421.44K	aa.aa	00:07:20
Cintas	221.95	225.26	220.30	-0.31%	440.42K	aa.aa	00:45:39
Autodesk	296.42	299.79	293.50	-0.08%	539.58K	aa.aa	00:39:00
Gilead	94.27	94.37	93.75	+0.27%	979.86K	aa.aa	00:47:16
Alphabet A	171.63	172.68	170.88	+0.08%	6.65M	aa.aa	00:46:59
Fiserv	217.42	220.13	217.15	-0.50%	485.86K	aa.aa	00:47:06
Adobe	510.16	512.89	504.51	-1.17%	825.64K	aa.aa	00:46:34
Qualcomm	162.68	163.86	161.32	-0.21%	2.33M	aa.aa	00:45:57
Warner Bros Discovery	10.40	10.60	10.37	-1.56%	6M	aa.aa	00:47:31
Applied Materials	182.53	183.26	180.80	-0.40%	1.53M	aa.aa	00:37:39
Steel Dynamics	144.01	145.76	143.88	-0.55%	174.53K	aa.aa	03/12
Cadence Design	308.97	310.64	305.38	-0.42%	256.62K	aa.aa	00:46:28
Microchip	67.45	69.71	67.23	-4.07%	2.24M	aa.aa	00:46:00
Wynn Resorts	94.00	95.55	93.43	-2.25%	737.33K	aa.aa	00:16:58
Intuitive Surgical	538.39	540.38	533.01	-0.82%	300.57K	aa.aa	00:26:45
Nasdaq Inc	80.96	81.67	80.84	-0.85%	515.4K	aa.aa	00:23:22
Henry Schein	75.79	76.39	75.17	-0.93%	268.48K	aa.aa	00:47:24
Paychex	144.33	145.64	144.00	-0.77%	472.8K	aa.aa	00:46:01
VeriSign	190.02	192.48	189.32	-1.28%	141.45K	aa.aa	00:34:11
Apple	241.29	241.39	238.90	+0.71%	13.56M	aa.aa	00:47:10
Fastenal	82.36	83.19	82.26	-0.38%	430.01K	aa.aa	00:22:00
Northern Trust	109.49	111.35	109.40	-0.36%	756.37K	aa.aa	00:47:31
CH Robinson	107.25	107.41	105.49	+1.00%	272.48K	aa.aa	00:47:02
PACCAR	117.15	117.53	116.67	+0.78%	358.06K	aa.aa	03/12
Amazon.com	212.00	213.30	209.65	+0.61%	10.69M	aa.aa	00:45:33
Ross Stores	154.23	156.75	153.74	-1.36%	307.06K	aa.aa	03/12
NetApp	123.79	124.13	122.09	+0.41%	350.72K	aa.aa	00:45:50
Garmin	211.33	214.50	211.33	-1.00%	70.63K	aa.aa	00:07:06
Costco	974.60	981.38	970.76	-0.04%	523.69K	aa.aa	00:34:17
Lam Research	78.38	78.70	77.04	-0.17%	3.22M	aa.aa	00:47:24
Intuit	634.54	636.05	626.40	+0.07%	280.6K	aa.aa	00:30:10
Expedia	184.17	186.67	183.91	-0.46%	172.74K	aa.aa	00:44:40
Cognizant A	80.21	80.58	79.61	-0.75%	285.84K	aa.aa	03/12
Akamai	97.89	98.18	96.79	-0.04%	456.34K	aa.aa	00:28:11
KLA Corp	663.75	665.56	656.82	-0.34%	354.16K	aa.aa	00:46:12
Juniper	35.51	35.58	35.46	-0.31%	792.46K	aa.aa	00:20:09
Amgen	279.42	280.42	276.50	+0.47%	1.43M	aa.aa	00:42:02
Expeditors Washington	120.93	122.51	120.87	-0.45%	177.16K	aa.aa	00:47:23
Electronic Arts	166.86	167.26	164.88	+0.54%	513.36K	aa.aa	00:47:07
T Rowe	122.14	124.25	121.91	-1.21%	283.66K	aa.aa	00:47:20
Biogen	162.59	163.77	161.68	-1.00%	288.64K	aa.aa	00:41:30
Charles Schwab	81.14	81.97	81.09	-0.31%	943.71K	aa.aa	00:06:49
Huntington Bancshares	17.52	17.82	17.52	-1.43%	2.56M	aa.aa	00:07:13
Gen Digital	30.75	31.04	30.74	-0.60%	452.85K	aa.aa	00:40:27
NVIDIA	138.73	140.54	137.95	+0.07%	69.22M	aa.aa	00:45:41
Starbucks	101.13	101.37	99.89	-0.38%	750.75K	aa.aa	00:06:42
Cincinnati Financial	156.74	158.54	156.24	-0.54%	86.33K	aa.aa	00:25:04
Axon Enterprise	644.97	654.72	638.00	+1.35%	329.78K	aa.aa	00:47:13
Hologic	78.23	78.98	77.50	-0.97%	631.02K	aa.aa	00:47:31
Comcast	42.98	43.45	42.87	-0.72%	3.98M	aa.aa	00:47:08
Medtronic	85.73	86.53	85.51	-0.94%	1.19M	aa.aa	00:45:42
Dover	202.31	204.24	202.31	-1.17%	120.3K	aa.aa	00:27:06
Northrop Grumman	484.44	485.83	483.14	-0.07%	94.38K	aa.aa	00:04:24
MGM	37.09	38.25	37.09	-3.15%	1.1M	aa.aa	00:47:23
Mastercard	526.58	534.82	526.54	-0.90%	643.55K	aa.aa	00:46:36
General Dynamics	277.56	277.81	274.44	+0.41%	284.59K	aa.aa	00:47:16
DTE Energy	124.51	125.44	124.01	+0.74%	220.3K	aa.aa	00:20:41
Analog Devices	221.52	222.35	220.02	-0.72%	487K	aa.aa	00:47:08
Cardinal Health	123.11	123.54	122.15	+0.52%	301.49K	aa.aa	00:27:04
Xcel Energy	71.46	71.76	71.23	+0.37%	539.16K	aa.aa	00:20:34
DR Horton	166.59	169.37	166.45	-0.49%	307.94K	aa.aa	00:47:12
IPG	29.88	30.22	29.79	-0.81%	1.25M	aa.aa	00:47:06
Lockheed Martin	520.07	520.84	516.25	-0.05%	412.75K	aa.aa	00:34:15
Waters	385.52	388.00	380.52	-0.41%	89.69K	aa.aa	00:47:23
Accenture	349.27	354.34	346.74	-3.35%	1.02M	aa.aa	00:28:47
Dominion Energy	57.57	57.88	57.28	+0.39%	3.1M	aa.aa	00:44:14
Exxon Mobil	117.75	118.72	117.26	-0.09%	3.21M	aa.aa	00:47:07
Cigna	336.79	338.00	334.13	-0.08%	290.99K	aa.aa	00:45:27
Public Service Enterprise	92.32	93.36	92.15	+0.05%	352.46K	aa.aa	00:14:47
NiSource	37.28	37.64	37.23	-0.20%	494.14K	aa.aa	00:47:06
Zimmer Biomet	110.38	110.64	109.09	-0.11%	260.61K	aa.aa	00:47:33
CSX	35.90	36.50	35.83	-1.22%	2.74M	aa.aa	00:47:22
ICE	157.03	158.65	157.02	-0.80%	753.23K	aa.aa	00:43:51
Southwest Airlines	33.16	33.28	32.77	+0.47%	2.91M	aa.aa	00:47:30
Illinois Tool Works	274.62	278.61	274.62	-1.39%	161.17K	aa.aa	00:45:38
Darden Restaurants	170.27	172.11	169.95	-1.01%	183.39K	aa.aa	00:42:49
Truist Financial Corp	46.21	47.06	46.20	-1.64%	1.47M	aa.aa	00:47:33
Halliburton	31.63	31.98	31.32	+0.21%	1.63M	aa.aa	00:34:55
Prologis	116.65	116.95	115.61	+0.70%	770.21K	aa.aa	00:40:08
McCormick&Co	78.50	78.55	77.54	+0.16%	370.71K	aa.aa	00:47:10
Host Hotels Resorts	18.68	19.08	18.57	+1.55%	2.4M	aa.aa	03/12
Estee Lauder	76.52	76.63	74.82	+0.71%	2.79M	aa.aa	00:43:50
International Paper	58.24	58.58	57.93	-0.38%	1.18M	aa.aa	00:47:18
Emerson	131.94	133.79	131.04	-1.37%	1.08M	aa.aa	00:34:31
Clorox	167.57	168.38	165.15	+0.62%	334.28K	aa.aa	00:45:57
ConocoPhillips	106.29	107.67	105.71	+0.14%	1.29M	aa.aa	00:04:55
Colgate-Palmolive	94.13	97.18	93.72	-3.07%	1.68M	aa.aa	00:36:29
Pinnacle West	91.93	92.99	91.85	-0.53%	157.18K	aa.aa	00:46:01
Regions Financial	26.20	26.64	26.19	-1.24%	1.11M	aa.aa	00:46:58
CenterPoint Energy	32.60	33.00	32.50	+1.91%	1.07M	aa.aa	00:20:42
MetLife	85.54	87.36	85.45	-1.55%	942.94K	aa.aa	00:47:11
Exelon	38.45	38.72	38.38	+0.21%	1.99M	aa.aa	00:47:29
Baxter	33.28	33.56	33.10	-0.79%	741.47K	aa.aa	00:47:31
Occidental	50.29	50.89	50.04	-0.27%	2.31M	aa.aa	00:45:20
Southern	87.43	88.50	87.43	-0.39%	681.55K	aa.aa	00:06:02
Tapestry	64.67	65.30	63.68	+0.14%	1.14M	aa.aa	00:47:18
Lennar	173.39	175.65	173.15	-0.05%	331.06K	aa.aa	00:45:25
Campbell Soup	45.89	46.18	45.48	-0.74%	1.25M	aa.aa	00:47:24
State Street	98.23	99.50	98.19	+0.20%	555.08K	aa.aa	00:47:19
Progressive	263.50	266.27	262.92	-0.20%	893.82K	aa.aa	00:47:04
Vulcan Materials	284.97	289.12	284.59	-0.72%	96.13K	aa.aa	00:46:44
Parker-Hannifin	695.53	701.53	693.92	-0.74%	73.37K	aa.aa	00:44:00
Genuine Parts	126.30	127.65	126.11	-0.96%	177.15K	aa.aa	00:46:29
CBRE A	137.24	138.59	136.88	-0.83%	357.65K	aa.aa	00:41:25
DuPont De Nemours	83.05	84.18	82.95	-0.80%	562.08K	aa.aa	00:47:32
Sherwin-Williams	390.87	396.06	390.38	-1.19%	204.52K	aa.aa	00:44:23
Pfizer	25.80	25.90	25.73	-0.08%	11.04M	aa.aa	00:40:20
Wells Fargo&Co	74.47	75.85	74.29	-1.07%	3.22M	aa.aa	00:39:12
Walmart	93.06	93.15	92.26	+0.45%	3.96M	aa.aa	00:42:08
Edison	85.45	86.48	85.38	-0.39%	249.72K	aa.aa	00:46:53
Snap-On	363.24	368.54	362.26	-0.99%	79.04K	aa.aa	00:47:23
Equifax	258.98	260.29	257.30	+0.11%	114.18K	aa.aa	00:41:02
McKesson	620.76	627.83	620.23	-0.09%	73.55K	aa.aa	00:04:13
Entergy	152.99	154.98	152.99	-0.17%	300.87K	aa.aa	00:46:37
CMS Energy	68.89	69.06	68.61	+0.72%	419.09K	aa.aa	00:47:06
Ameriprise Financial	564.73	568.59	564.73	-0.11%	78.51K	aa.aa	00:16:57
AIG	75.65	76.41	75.45	-0.47%	651.51K	aa.aa	00:11:40
Ralph Lauren A	235.11	235.55	232.94	+0.73%	125.14K	aa.aa	00:46:28
IFF	89.83	91.15	89.56	-1.58%	347.47K	aa.aa	00:44:13
WW Grainger	1,186.40	1,198.67	1,186.40	-0.64%	28.89K	aa.aa	00:21:59
Constellation Brands A	237.55	239.43	236.17	-0.09%	195.09K	aa.aa	00:47:01
American Tower	208.94	209.37	207.48	+0.78%	557.8K	aa.aa	00:47:16
Philip Morris	130.21	131.91	129.58	-0.62%	831.56K	aa.aa	00:39:09
Fidelity National Info	85.15	85.57	84.80	+0.02%	915.86K	aa.aa	00:37:51
Altria	56.95	57.34	56.83	-0.40%	1.47M	aa.aa	00:47:13
Ball	62.50	62.89	62.00	-0.53%	390.22K	aa.aa	00:47:20
Hartford	120.54	122.40	120.40	-0.56%	258.95K	aa.aa	00:11:03
Hershey Co	180.08	180.14	176.22	+1.27%	716.85K	aa.aa	00:43:23
Morgan Stanley	130.81	133.33	130.75	-0.17%	1.23M	aa.aa	00:42:02
PNC Financial	208.49	212.63	208.29	-1.36%	350.51K	aa.aa	00:47:13
Waste Management	225.42	226.00	224.56	+0.13%	873.07K	aa.aa	03/12
Cencora Inc	250.84	252.00	249.83	+0.39%	153.05K	aa.aa	03/12
Assurant	226.20	227.51	224.29	+0.21%	92.14K	aa.aa	00:45:42
Kroger	59.46	60.60	59.35	-1.15%	1.16M	aa.aa	00:33:52
Molson Coors Brewing B	61.29	62.30	60.78	-0.84%	693.36K	aa.aa	00:47:23
Home Depot	423.72	430.68	423.52	-0.76%	455.12K	aa.aa	00:18:07
Becton Dickinson	221.47	222.82	221.00	-0.61%	1.04M	aa.aa	00:27:13
JM Smucker	118.42	119.64	116.84	-0.97%	239.72K	aa.aa	00:46:18
Best Buy	89.66	90.94	88.86	-1.40%	1.11M	aa.aa	00:47:24
Archer-Daniels-Midland	53.73	54.55	52.85	-1.00%	1.36M	aa.aa	00:46:21
Brown Forman	41.62	42.13	41.45	-1.34%	459.66K	aa.aa	00:46:56
IBM	227.24	228.09	226.67	-0.07%	720.56K	aa.aa	00:34:58
Union Pacific	236.90	241.73	235.11	-1.61%	1.7M	aa.aa	00:12:14
Micron	100.79	103.68	100.08	+2.27%	14.22M	aa.aa	00:46:38
Avery Dennison	204.52	205.27	204.21	-0.79%	289.63K	aa.aa	00:08:13
Marathon Oil	28.55	29.37	28.43	0.00%	0	aa.aa	22/11
CF Industries	93.37	93.63	91.24	+2.65%	784.33K	aa.aa	00:46:01
APA Corp	22.53	22.75	22.32	+0.85%	1.2M	aa.aa	00:34:59
Duke Energy	115.08	116.16	114.89	-0.09%	506.22K	aa.aa	00:42:19
KeyCorp	18.63	18.97	18.61	-1.45%	3.31M	aa.aa	00:47:20
Labcorp Holdings	241.42	241.81	238.76	+0.33%	69.16K	aa.aa	00:08:19
BXP Inc	79.86	81.12	79.70	-1.27%	164.41K	aa.aa	00:47:02
Western Digital	71.39	74.09	71.26	-2.79%	1.41M	aa.aa	03/12
PPG Industries	125.23	126.75	124.75	-0.59%	392.08K	aa.aa	00:17:15
S&P Global	520.00	523.99	518.73	-0.55%	178.9K	aa.aa	00:26:45
Williams	56.49	56.90	56.20	+0.06%	1.63M	aa.aa	00:44:18
Elevance Health	410.00	412.34	406.78	-0.10%	264.96K	aa.aa	03/12
Jacobs Engineering	138.79	140.10	138.43	-0.78%	106.36K	aa.aa	00:35:06
Eastman Chemical	103.22	105.00	103.06	-1.01%	188.38K	aa.aa	00:47:15
Verizon	43.94	44.42	43.86	+0.19%	4.25M	aa.aa	00:45:18
Nucor	156.57	158.48	156.17	+0.13%	587.16K	aa.aa	00:27:15
Omnicom	103.91	105.30	103.70	-1.05%	271.28K	aa.aa	00:28:46
AvalonBay	228.82	231.08	228.42	-0.86%	77.31K	aa.aa	00:39:55
Marriott Int	284.13	287.99	283.71	-0.74%	289.34K	aa.aa	00:46:56
Ingersoll Rand	103.96	105.60	103.77	-1.10%	146.04K	aa.aa	00:39:54
Bristol-Myers Squibb	59.95	60.09	59.47	+0.01%	1.88M	aa.aa	00:31:25
American Electric Power	97.99	98.88	97.87	-0.24%	405.34K	aa.aa	00:45:13
Thermo Fisher Scientific	532.21	535.70	527.94	+0.43%	739.48K	aa.aa	00:18:24
Newmont Goldcorp	41.94	42.20	41.10	+2.51%	3.62M	aa.aa	00:42:56
Public Storage	337.80	344.95	337.18	-1.82%	136.81K	aa.aa	00:38:08
Travelers	260.79	264.91	260.59	-1.03%	181.92K	aa.aa	00:46:10
Stanley Black Decker	88.01	89.47	87.95	-1.19%	269.97K	aa.aa	00:27:00
Franklin Resources	22.24	22.75	22.22	-1.55%	437.88K	aa.aa	00:34:44
Humana	293.61	294.91	286.82	+0.16%	360.38K	aa.aa	00:39:32
Paramount Global B	10.89	10.98	10.79	-0.87%	1.65M	aa.aa	00:47:23
Chubb	286.75	292.37	285.70	-1.09%	252.99K	aa.aa	00:46:01
J&J	153.89	154.80	153.11	-0.59%	1.93M	aa.aa	00:46:42
Tyson Foods	64.41	64.56	63.90	+0.11%	680.58K	aa.aa	00:46:59
Target	129.19	130.90	128.93	-1.17%	2.08M	aa.aa	00:27:11
Jabil Circuit	134.70	135.89	134.41	-0.37%	143.96K	aa.aa	00:47:08
American Express	301.61	304.93	301.14	-0.22%	478.74K	aa.aa	00:44:09
Masco	80.34	80.79	80.17	-0.20%	162.67K	aa.aa	00:37:00
Stryker	388.08	389.68	386.56	-0.40%	319.17K	aa.aa	00:44:23
Discover	177.80	180.57	177.22	-1.28%	241.35K	aa.aa	00:42:10
Prudential Financial	126.49	128.69	126.31	-1.50%	275.17K	aa.aa	00:47:05
Abbott Labs	117.01	117.43	116.07	+0.17%	956.65K	aa.aa	00:45:57
GE Aerospace	180.23	182.24	180.23	-0.12%	513.82K	aa.aa	03/12
Quest Diagnostics	161.92	162.50	161.10	+0.25%	207.33K	aa.aa	00:47:01
United Parcel Service	130.48	134.20	130.41	-2.65%	1.48M	aa.aa	00:06:25
CVS Health Corp	59.30	60.04	59.03	+0.36%	2.36M	aa.aa	00:41:56
PPL	34.51	34.68	34.36	+0.21%	492.86K	aa.aa	00:03:18
Simon Property	179.87	182.83	179.81	-0.83%	236.51K	aa.aa	00:31:14
Johnson Controls	82.66	84.09	82.53	-1.21%	407.12K	aa.aa	00:32:06
Cummins	372.88	379.55	371.68	-1.17%	94.97K	aa.aa	00:20:44
Allstate	203.33	205.51	202.59	-0.52%	275.25K	aa.aa	00:47:02
Sempra Energy	92.42	93.57	92.09	+0.34%	1.2M	aa.aa	00:41:54
Devon Energy	37.56	37.99	37.26	-0.13%	2.51M	aa.aa	00:34:58
Conagra Brands	27.90	28.06	27.69	+0.29%	1.09M	aa.aa	00:19:48
TJX	124.55	126.80	124.38	-1.30%	1.13M	aa.aa	00:47:09
FirstEnergy	41.80	41.92	41.56	+0.50%	498.99K	aa.aa	00:46:36
Globe Life	108.67	110.72	108.56	-1.25%	145.98K	aa.aa	00:47:18
Rtx Corp	118.66	119.45	117.89	-0.02%	594.55K	aa.aa	00:44:03
PulteGroup	134.10	136.14	133.94	-0.77%	193.57K	aa.aa	00:47:25
Valero Energy	139.33	141.89	138.41	-0.58%	618.09K	aa.aa	00:43:24
Boston Scientific	90.24	90.39	89.63	-0.22%	692.05K	aa.aa	00:47:16
Capital One Financial	186.92	189.47	186.58	-0.32%	722.97K	aa.aa	00:21:29
PG E	20.82	21.20	20.76	+1.29%	32.67M	aa.aa	00:46:02
Norfolk Southern	269.67	272.90	268.06	-1.13%	193.8K	aa.aa	00:42:36
Aflac	107.34	112.20	106.81	-3.64%	1.18M	aa.aa	00:46:28
Equity Residential	74.26	75.47	74.14	-1.31%	257.81K	aa.aa	00:39:55
Air Products	332.33	337.00	332.02	-0.98%	154.33K	aa.aa	00:28:31
Principal Financial	84.66	85.81	84.58	-0.89%	268.38K	aa.aa	00:47:11
Texas Instruments	198.52	199.62	197.55	-1.62%	897.98K	aa.aa	00:27:12
HP Inc	36.67	36.82	35.89	+0.59%	2.07M	aa.aa	00:38:10
Honeywell	224.74	229.20	223.16	-2.27%	1.25M	aa.aa	00:43:44
AMD	142.23	143.45	141.08	+0.12%	12.31M	aa.aa	00:46:29
M&T Bank	213.88	216.95	213.87	-0.84%	176.87K	aa.aa	00:47:01
Mosaic	27.33	27.89	27.07	-0.91%	882.74K	aa.aa	00:01:24
Revvity	115.49	117.05	114.64	-1.04%	174.63K	aa.aa	00:47:15
Las Vegas Sands	54.11	54.88	53.47	-1.62%	1.22M	aa.aa	00:43:10
Freeport-McMoran	43.85	44.79	43.55	+0.47%	3.91M	aa.aa	00:38:17
AutoZone	3,179.97	3,207.70	3,171.29	+0.01%	30.11K	aa.aa	00:43:48
Sysco	78.64	79.09	76.34	+3.10%	1.48M	aa.aa	00:46:00
Ameren	92.88	93.78	92.75	0.00%	135.87K	aa.aa	00:46:50
Eaton	369.42	375.44	368.62	-0.75%	423.1K	aa.aa	00:46:00
Salesforce Inc	328.04	330.92	323.87	-0.90%	3.23M	aa.aa	00:45:18
Consolidated Edison	98.66	99.36	98.04	+0.16%	295.93K	aa.aa	00:47:18
The AES	13.25	13.37	13.09	+1.81%	3.94M	aa.aa	00:45:05
Textron	84.88	85.69	84.75	-0.68%	108.44K	aa.aa	00:44:18
U.S. Bancorp	51.86	52.89	51.83	-1.72%	1.75M	aa.aa	00:47:29
Visa A	313.50	317.24	312.77	-0.99%	1.4M	aa.aa	00:46:29
Baker Hughes	43.58	44.23	43.26	-0.25%	931.86K	aa.aa	00:44:09
Hess	147.89	148.11	146.53	+0.63%	221.1K	aa.aa	00:34:58
Yum! Brands	137.80	139.49	137.78	-0.89%	237.77K	aa.aa	00:46:55
Marsh McLennan	230.83	233.04	228.96	-0.95%	536.93K	aa.aa	00:27:04
Kellanova	80.62	80.72	80.54	-0.10%	372.2K	aa.aa	00:47:27
Kimco Realty	25.04	25.39	25.02	-0.71%	392.5K	aa.aa	00:47:25
Ecolab	247.44	249.24	246.78	-0.41%	102.58K	aa.aa	03/12
EOG Resources	131.63	132.61	130.22	+0.30%	705.3K	aa.aa	00:47:21
Aon	385.94	389.93	383.48	-0.46%	362.6K	aa.aa	00:34:06
Hasbro	65.00	65.13	64.43	+0.41%	142.73K	aa.aa	00:02:05
Bank of NY Mellon	81.08	82.08	80.93	-0.03%	873.56K	aa.aa	00:46:55
Schlumberger	43.53	44.23	43.10	-0.24%	2.56M	aa.aa	00:46:00
Walgreens Boots	8.835	9.060	8.810	-1.61%	4.23M	aa.aa	00:27:09
Rockwell Automation	291.57	297.00	291.05	-1.87%	130.34K	aa.aa	00:34:35
PepsiCo	162.49	163.05	161.43	-0.34%	1.13M	aa.aa	00:46:06
UnitedHealth	607.13	615.53	604.82	-0.23%	742.53K	aa.aa	00:47:25
Teradyne	114.16	114.16	111.23	+0.85%	547.2K	aa.aa	00:23:29
Danaher	240.02	241.62	238.87	-0.53%	903.72K	aa.aa	00:36:12
Seagate	98.48	102.72	98.33	-4.54%	1.45M	aa.aa	00:45:50
Agilent Technologies	138.59	139.59	136.70	-0.71%	390.42K	aa.aa	03/12
Delta Air Lines	62.38	63.53	62.36	-1.62%	1.39M	aa.aa	00:03:55
Moody’s	494.23	497.34	492.82	-0.64%	73.35K	aa.aa	00:35:04
Nike	79.00	79.07	77.61	-0.11%	3.1M	aa.aa	00:46:40
P&G	177.19	179.62	176.80	-1.40%	2.2M	aa.aa	00:42:03
Weyerhaeuser	31.72	32.10	31.60	-0.78%	525.31K	aa.aa	00:47:16
ADP	303.20	307.73	302.12	-0.92%	366.73K	aa.aa	00:45:35
Keurig Dr Pepper	32.43	32.56	32.05	-0.34%	1.44M	aa.aa	00:47:02
Lowe’s	270.27	273.15	270.03	-0.65%	427.88K	aa.aa	00:27:05
United Airlines Holdings	95.86	98.02	95.84	-1.62%	897.75K	aa.aa	00:03:56
Netflix	893.74	897.52	888.03	-0.45%	675.81K	aa.aa	00:44:09
News Corp	32.53	32.53	32.17	+0.88%	182.1K	aa.aa	00:21:10
Equinix	963.24	967.60	958.99	-0.17%	106.59K	aa.aa	00:40:04
Booking	5,225.95	5,257.20	5,205.73	+0.03%	68.35K	aa.aa	00:38:09
O’Reilly Automotive	1,240.67	1,252.50	1,238.12	-0.49%	68.88K	aa.aa	00:37:06
BlackRock	1,022.43	1,033.34	1,022.27	+0.23%	181.81K	aa.aa	00:04:36
CME Group	239.11	239.46	236.24	+1.49%	767.21K	aa.aa	00:46:59
JB Hunt	184.65	188.00	184.49	-2.43%	132.58K	aa.aa	00:45:26
Loews	85.65	86.47	85.51	-0.59%	186.15K	aa.aa	03/12
NextEra Energy	76.50	77.57	76.41	-0.74%	4.04M	aa.aa	00:46:02
First Solar	206.00	207.29	201.67	-0.92%	802.86K	aa.aa	00:47:29
Viatris	13.10	13.23	13.03	-0.76%	1.16M	aa.aa	00:47:02
F5 Networks	251.76	253.06	249.53	-0.15%	100.79K	aa.aa	00:40:10
Edwards Lifesciences	69.87	70.57	69.78	-0.94%	940.71K	aa.aa	00:34:50
News Corp A	29.67	29.68	29.38	+0.75%	418.62K	aa.aa	00:21:09
Amphenol	72.29	72.90	72.26	-1.08%	892.36K	aa.aa	00:40:08
Berkshire Hathaway B	473.71	478.30	471.50	-0.76%	790.61K	aa.aa	03/12
Coterra Energy	26.04	26.31	25.95	-0.19%	1.31M	aa.aa	00:44:38
CarMax	83.71	84.31	82.73	+0.64%	669.59K	aa.aa	00:47:18
Chipotle Mexican Grill	60.56	60.97	60.53	+0.03%	1.31M	aa.aa	00:47:29
DaVita	164.20	165.10	163.39	+0.28%	105.84K	aa.aa	00:33:22
EQT	44.92	45.04	44.35	+0.88%	1.64M	aa.aa	00:44:35
FMC	60.19	60.45	58.75	+1.36%	240.49K	aa.aa	00:47:23
L3Harris Technologies	241.21	242.73	240.66	-0.66%	79.98K	aa.aa	03/12
Healthpeak Properties	21.45	21.64	21.39	-0.95%	705.54K	aa.aa	00:47:21
Welltower	133.30	134.37	132.65	-0.54%	479.53K	aa.aa	00:47:30
Hormel Foods	32.05	32.10	31.70	-0.30%	650.02K	aa.aa	00:35:02
Invesco	17.78	18.25	17.76	-1.71%	858.07K	aa.aa	00:16:56
Iron Mountain	121.92	122.88	121.11	+0.27%	398.39K	aa.aa	00:47:28
Eversource Energy	62.02	63.55	61.54	-2.59%	802.88K	aa.aa	00:46:52
NRG	100.19	102.27	99.47	+0.79%	444.22K	aa.aa	00:39:22
ONEOK	110.48	111.55	110.03	+0.03%	468.96K	aa.aa	00:47:22
Republic Services	214.67	215.48	213.70	-0.14%	151.22K	aa.aa	00:47:16
Roper Technologies	562.99	564.82	559.79	-0.99%	88.78K	aa.aa	00:46:00
Ventas	62.80	62.93	62.25	+0.87%	563.68K	aa.aa	00:46:53
WEC Energy	99.71	100.51	99.60	+0.05%	125.61K	aa.aa	00:03:22
Blackstone	185.61	188.58	185.50	-0.77%	445.44K	aa.aa	00:07:25
Marathon Petroleum	156.26	158.96	156.00	-0.73%	369.62K	aa.aa	00:35:02
Broadcom	166.94	168.20	164.06	+0.26%	4.79M	aa.aa	00:47:26
NXP	229.25	232.79	228.40	-1.87%	514.25K	aa.aa	00:47:21
Tesla	351.16	355.68	348.20	-1.66%	30.34M	aa.aa	00:47:02
Take-Two	187.79	188.24	186.94	-0.09%	214.15K	aa.aa	00:47:14
Dollar Tree	73.14	73.34	71.60	+0.45%	1.59M	aa.aa	00:47:26
Align	233.07	234.88	229.52	-0.46%	175.34K	aa.aa	00:46:32
ANSYS	347.13	350.00	345.65	-0.96%	200.77K	aa.aa	00:44:32
Builders FirstSource	183.29	187.22	183.22	-0.83%	180.47K	aa.aa	00:45:22
Charter Communications	393.53	398.80	393.44	-0.23%	309.95K	aa.aa	00:44:06
CoStar	79.61	80.01	79.09	-0.57%	428.78K	aa.aa	00:47:31
DexCom	79.91	80.35	78.09	+0.76%	786.84K	aa.aa	00:41:34
Erie Indemnity	436.66	438.03	432.46	-0.13%	18.38K	aa.aa	00:46:39
Fortinet	94.82	95.79	93.38	-0.53%	1.08M	aa.aa	00:47:05
IDEXX Labs	432.67	434.98	423.44	+0.44%	176.93K	aa.aa	00:33:44
Incyte	72.80	72.89	71.72	-0.60%	469.5K	aa.aa	00:47:08
Jack Henry&Associates	174.77	175.27	173.84	-0.51%	122.34K	aa.aa	00:13:06
MarketAxesss	263.58	265.73	260.60	+0.04%	92.76K	aa.aa	00:39:18
Monolithic	581.60	585.79	570.74	+0.22%	169.41K	aa.aa	00:45:57
Nordson	256.64	259.28	256.12	-0.97%	27.11K	aa.aa	00:08:48
ON Semiconductor	71.64	73.17	71.23	-3.12%	2.59M	aa.aa	00:46:19
PTC	199.22	200.19	198.06	-0.08%	82.75K	aa.aa	00:45:36
Insulet	268.23	269.89	264.80	+0.65%	77.53K	aa.aa	03/12
Pool	375.70	379.36	374.64	-0.07%	81.28K	aa.aa	00:32:52
Super Micro Computer	40.78	45.99	38.82	-2.90%	147.61M	aa.aa	00:47:06
Bio-Techne	75.69	75.85	74.38	-0.43%	198.93K	aa.aa	00:47:02
Zebra	407.98	409.73	404.68	-0.50%	53.7K	aa.aa	00:13:06
BorgWarner	33.97	34.28	33.96	-1.03%	397.53K	aa.aa	00:47:20
T-Mobile US	245.36	246.01	243.69	+0.22%	998.59K	aa.aa	00:35:07
Quanta Services	338.93	343.47	338.65	-0.99%	134.34K	aa.aa	00:43:02
Leidos	165.27	166.46	164.23	+0.69%	307.09K	aa.aa	00:32:43
TE Connectivity	151.75	154.66	151.62	-1.67%	301.8K	aa.aa	00:45:44
Mid-America Apartment	161.39	162.97	161.16	-0.56%	115.65K	aa.aa	00:08:11
Charles River Laboratories	198.81	201.12	196.61	-1.21%	79.79K	aa.aa	00:42:58
Huntington Ingalls Industries	191.91	194.50	191.75	-1.50%	106.74K	aa.aa	00:44:32
Mettler-Toledo	1,248.96	1,252.26	1,232.59	-0.79%	25.1K	aa.aa	00:40:03
Federal Realty	113.68	114.71	113.60	-0.50%	98.23K	aa.aa	00:26:40
Live Nation Entertainment	135.71	137.76	135.44	-1.49%	922.1K	aa.aa	00:46:57
Martin Marietta Materials	587.94	593.30	586.33	-0.89%	80.92K	aa.aa	00:47:07
FactSet Research	487.25	489.39	485.70	-0.45%	35.8K	aa.aa	00:44:30
Raymond James Financial	165.37	168.20	165.36	-0.95%	292.76K	aa.aa	00:44:34
Digital	191.74	192.88	190.74	-0.22%	304.95K	aa.aa	00:47:16
Essex Property	302.31	305.19	301.46	-0.59%	58.44K	aa.aa	00:39:55
Fair Isaac	2,315.41	2,338.79	2,305.72	-0.72%	36.54K	aa.aa	00:36:54
Cooper	102.76	102.89	101.41	-0.23%	353.13K	aa.aa	00:47:14
Molina Healthcare	312.58	312.96	301.04	+3.55%	217.3K	aa.aa	00:43:43
Everest	386.94	388.30	381.50	+0.84%	240.27K	aa.aa	00:46:05
Regency Centers	74.76	75.47	74.31	+0.17%	297.72K	aa.aa	00:37:00
Dollar General	78.90	79.15	77.56	+1.43%	864.98K	aa.aa	00:22:08
Transdigm	1,258.34	1,265.55	1,252.67	-0.17%	36.92K	aa.aa	00:41:41
Atmos Energy	147.44	149.68	147.31	-0.75%	164.74K	aa.aa	00:47:03
Brown&Brown	111.40	112.25	110.70	-0.21%	186.73K	aa.aa	00:26:50
Domino’s Pizza Inc	460.86	466.43	458.91	-1.14%	187.12K	aa.aa	00:41:13
HCA	326.32	333.04	325.60	-0.40%	288.16K	aa.aa	00:47:13
Hubbell	456.26	459.59	455.70	-0.21%	40.35K	aa.aa	00:21:11
Rollins	49.50	50.02	49.23	-0.72%	242.07K	aa.aa	00:12:39
STERIS	217.98	219.04	216.98	-0.40%	205.99K	aa.aa	00:47:11
ResMed	247.71	247.93	244.41	+1.14%	110.01K	aa.aa	00:30:53
MSCI	610.46	612.93	607.56	+0.24%	79.78K	aa.aa	00:36:41
NVR	9,202.2	9,256.1	9,111.7	+0.24%	3.36K	aa.aa	00:12:35
Carnival Corp	26.08	26.57	25.93	+0.35%	8.49M	aa.aa	00:44:38
West Pharmaceutical Services	318.82	324.27	316.20	-1.19%	77.11K	aa.aa	00:47:09
Teledyne Technologies	478.83	480.16	477.14	-0.26%	23.02K	aa.aa	00:39:30
Tyler Technologies	621.69	624.23	616.04	-0.62%	42.7K	aa.aa	00:43:05
Targa Resources	194.96	196.98	194.61	+0.21%	341.76K	aa.aa	00:14:22
Meta Platforms	604.19	608.23	591.25	+1.92%	6.16M	aa.aa	00:46:50
Alexandria RE	108.55	109.57	108.47	-1.05%	234.16K	aa.aa	00:47:16
Teleflex	190.09	193.90	185.27	-2.17%	166.09K	aa.aa	00:44:48
Westinghouse Air Brake	199.10	200.17	197.84	-0.34%	472.95K	aa.aa	00:47:10
Evergy	63.67	64.22	63.64	+0.09%	180.04K	aa.aa	00:02:00
Willis Towers Watson	322.87	323.33	319.35	+0.74%	200.47K	aa.aa	00:47:19
Caesars	36.70	39.00	36.61	-5.92%	2.32M	aa.aa	00:45:49
Enphase	73.96	74.80	73.26	-1.54%	846.05K	aa.aa	00:08:11
Aptiv	55.41	55.83	54.03	-1.19%	1.79M	aa.aa	00:38:10
Crown Castle	105.47	105.78	104.92	+0.14%	366.29K	aa.aa	00:47:18
EPAM Systems	241.17	245.01	240.53	-1.08%	154.58K	aa.aa	00:37:50
Pentair	108.44	109.46	108.13	-0.44%	200.63K	aa.aa	00:47:21
Mondelez	64.76	65.27	64.71	-0.73%	1.22M	aa.aa	00:19:50
Skyworks	87.65	87.94	86.75	-0.16%	387.48K	aa.aa	00:45:54
Tractor Supply	283.98	289.55	282.83	-2.17%	266.04K	aa.aa	00:47:04
Deckers Outdoor	204.00	205.35	202.08	+1.04%	627.99K	aa.aa	00:24:09
Lululemon Athletica	336.35	336.84	329.74	+0.58%	637.16K	aa.aa	00:27:37
Regeneron Pharma	757.35	770.00	753.65	-0.66%	129.82K	aa.aa	00:33:34
United Rentals	853.96	861.72	851.14	-0.36%	138.9K	aa.aa	00:40:46
Kinder Morgan	27.26	27.55	27.20	-0.66%	4.93M	aa.aa	00:47:26
Albemarle	110.17	110.99	108.81	-1.02%	376.87K	aa.aa	00:46:58
Centene	59.85	60.27	58.88	-0.35%	1.68M	aa.aa	00:38:15
Phillips 66	135.85	137.88	135.35	-0.43%	508.1K	aa.aa	00:47:09
Xylem	126.85	127.86	125.86	-0.13%	302.52K	aa.aa	00:12:23
UDR	44.90	45.43	44.85	-0.88%	149.27K	aa.aa	00:47:01
SBA Communications	224.62	225.24	222.50	+0.75%	198.98K	aa.aa	00:47:16
Gartner	513.30	516.63	512.49	-0.71%	196.62K	aa.aa	00:46:07
IDEX	229.04	231.93	228.71	-1.20%	62.63K	aa.aa	00:46:15
Universal Health Services	199.52	203.44	199.19	-0.67%	86.3K	aa.aa	00:05:36
LKQ	38.99	39.17	38.70	-0.75%	495.18K	aa.aa	00:47:24
Broadridge	231.18	234.08	229.94	-1.31%	112.2K	aa.aa	00:46:56
Extra Space Storage	166.21	170.41	165.05	-2.07%	189.44K	aa.aa	00:47:04
Camden Property	123.33	124.23	122.93	-0.50%	77.02K	aa.aa	00:47:02
Mohawk Industries	134.19	137.22	134.12	-1.57%	205.66K	aa.aa	00:47:03
American Water Works	136.38	136.81	135.37	+0.57%	279.23K	aa.aa	00:47:02
Alliant Energy	62.32	62.82	62.08	+0.06%	175.1K	aa.aa	00:47:00
Celanese	72.34	74.72	72.21	-2.53%	501.66K	aa.aa	00:46:56
Bunge	87.96	89.73	85.16	-1.27%	575.23K	aa.aa	00:36:50
Ametek	193.65	195.29	193.32	-0.98%	749.86K	aa.aa	00:41:55
WR Berkley	63.23	63.87	63.05	-0.67%	182.54K	aa.aa	00:47:01
LyondellBasell Industries	81.31	82.26	80.92	-0.91%	620.17K	aa.aa	00:34:59
Royal Caribbean Cruises	245.40	248.88	245.30	-0.41%	280.78K	aa.aa	03/12
Corpay	375.42	381.80	372.95	-1.98%	162.03K	aa.aa	00:47:01
Packaging America	243.61	245.05	242.48	-0.49%	107.19K	aa.aa	00:45:02
Arthur J Gallagher	307.32	308.85	302.89	-0.21%	277.57K	aa.aa	00:47:03
Church&Dwight	110.43	111.48	109.69	-0.73%	215.21K	aa.aa	00:26:37
Generac	185.63	188.60	185.00	-0.97%	118.96K	aa.aa	00:47:22
Global Payments	117.95	118.61	117.52	-0.15%	169.74K	aa.aa	03/12
Realty Income	56.19	56.94	56.10	-0.89%	1.77M	aa.aa	00:43:52
AO Smith	73.61	74.61	73.24	-1.39%	217.22K	aa.aa	00:47:03
Arch Capital	99.45	100.48	98.69	+0.15%	351.87K	aa.aa	00:46:36
Cboe Global	211.81	213.65	209.63	-0.05%	145.52K	aa.aa	00:46:34
Copart	61.68	62.12	61.58	-0.55%	737.17K	aa.aa	00:47:05
Old Dominion Freight Line	219.14	222.99	218.20	-2.54%	233.95K	aa.aa	00:27:06
Synopsys	566.01	569.70	559.21	+0.01%	236.31K	aa.aa	00:43:16
Trimble	73.49	73.80	72.83	+0.56%	370.65K	aa.aa	00:47:20
Ulta Beauty	392.38	395.16	389.10	-0.43%	298.48K	aa.aa	00:44:24
Verisk	288.26	292.38	285.08	-1.52%	169.9K	aa.aa	03/12
AbbVie	182.99	183.51	181.60	+0.67%	1.28M	aa.aa	00:46:09
Diamondback	174.86	178.27	174.33	-0.55%	519.43K	aa.aa	00:44:41
Norwegian Cruise Line	27.62	28.46	27.58	-2.58%	3.54M	aa.aa	03/12
Zoetis Inc	179.28	179.39	176.62	+1.40%	488.22K	aa.aa	00:14:00
IQVIA Holdings	199.36	202.37	198.20	-1.21%	448.2K	aa.aa	00:47:14
ServiceNow Inc	1,044.44	1,055.20	1,036.91	-0.38%	274.78K	aa.aa	00:39:22
Palo Alto Networks	389.75	395.75	386.86	-0.11%	739.76K	aa.aa	00:40:07
KKR & Co	157.56	160.59	157.20	-1.31%	743.27K	aa.aa	00:42:05
CDW Corp	177.35	180.13	177.15	-1.81%	237.2K	aa.aa	00:45:38
Hilton Worldwide	250.15	251.87	249.75	-0.13%	242.57K	aa.aa	00:08:54
Allegion PLC	140.18	141.53	140.14	-0.16%	126.43K	aa.aa	00:46:57
Alphabet C	173.24	174.30	172.51	+0.15%	5.73M	aa.aa	00:47:01
Paycom Soft	230.74	232.79	228.86	-0.72%	118.51K	aa.aa	00:46:16
Arista Networks	412.35	413.38	406.41	+0.55%	529.97K	aa.aa	00:46:18
Synchrony Financial	67.09	69.00	67.09	0.00%	981.18K	aa.aa	00:03:23
Catalent Inc	61.76	61.83	61.18	+0.54%	1.45M	aa.aa	00:47:30
Citizens Financial Group Inc	46.53	47.30	46.49	-1.18%	1.28M	aa.aa	00:47:19
Keysight Technologies	171.42	172.14	170.77	-0.10%	181.75K	aa.aa	00:27:45
Qorvo Inc	70.58	70.71	69.88	-0.31%	195.06K	aa.aa	00:17:50
Godaddy Inc	195.69	198.00	194.83	-0.98%	752.11K	aa.aa	00:47:10
PayPal	85.55	86.32	84.62	-1.13%	2.94M	aa.aa	00:47:07
Hewlett Packard	21.13	21.19	20.96	-0.59%	2.48M	aa.aa	00:46:59
Match Group	33.24	33.70	33.21	+0.12%	927.09K	aa.aa	00:47:31
Fortive	78.31	78.96	77.74	-0.82%	412.52K	aa.aa	00:47:07
Lamb Weston Holdings	79.32	79.40	77.79	+1.25%	263.71K	aa.aa	00:47:15
Invitation Homes	33.73	34.00	33.61	-0.50%	447.99K	aa.aa	00:46:53
Vistra Energy	155.54	158.88	153.90	+0.92%	1.45M	aa.aa	00:41:44
VICI Properties	31.84	32.44	31.71	-1.15%	1.02M	aa.aa	00:34:55
Dayforce	80.47	81.61	79.68	-1.13%	234.12K	aa.aa	00:46:46
Moderna	42.58	44.25	42.51	-3.80%	2.36M	aa.aa	00:47:03
Uber Tech	71.93	73.22	71.82	-1.56%	3.41M	aa.aa	00:03:47
Fox Corp A	46.40	46.97	46.31	-0.79%	1.02M	aa.aa	00:47:06
Fox Corp B	44.01	44.52	43.97	-0.90%	155.36K	aa.aa	00:45:51
CrowdStrike Holdings	347.37	351.95	343.40	+0.16%	1.34M	aa.aa	00:44:58
Corteva	61.93	62.43	61.61	-0.48%	527.2K	aa.aa	00:47:21
Amcor PLC	10.56	10.60	10.52	-0.14%	3.59M	aa.aa	00:47:32
Trane Technologies	409.20	414.91	408.86	-1.35%	421.06K	aa.aa	00:06:59
Otis Worldwide	100.84	102.12	100.82	-0.94%	229K	aa.aa	00:47:06
Carrier Global	75.68	76.76	75.68	-0.81%	344.37K	aa.aa	00:06:59
Howmet	118.24	119.40	117.81	+0.47%	630.41K	aa.aa	00:42:35
Palantir	69.98	70.73	66.18	+5.41%	54.91M	aa.aa	00:46:03
Airbnb	137.72	138.24	135.38	+0.17%	1.26M	aa.aa	00:44:50
Constellation Energy	247.84	254.18	247.50	-0.70%	510.95K	aa.aa	00:45:10
GE HealthCare	82.51	83.06	82.28	-0.69%	488.8K	aa.aa	00:47:20
Kenvue	23.69	24.23	23.63	-2.37%	2.4M	aa.aa	00:47:31
Veralto	106.19	106.82	105.49	-0.41%	181.23K	aa.aa	03/12
Linde PLC	457.28	461.90	457.12	-0.22%	469.64K	aa.aa	00:47:09
GE Vernova LLC	329.83	339.96	326.63	-2.29%	939.08K	aa.aa	00:39:07
Solventum	70.52	71.89	69.95	-2.04%	589.11K	aa.aa	00:16:11
Amentum Holdings LLC	24.02	24.33	23.62	+0.65%	165.15K	aa.aa	00:04:27

PSEi Composite

6,734.21

-8.68

-0.13%

Nikkei 225

39,207.50

+707.00

+1.84%

Shanghai

3,378.81

+14.83

+0.44%

US 500

6,035.50

-11.6

-0.19%

US Tech 100

21,155.00

-9.8

-0.05%

DAX

20,041.95

+133.85

+0.67%

Dollar Index

106.275

-0.148

-0.14%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	26.450	-0.56%	16.28M
Ayala Land	29.150	+0.52%	12.02M
Bank of the Philippine Islands	127.70	-0.55%	4.47M
BDO Unibank	155.20	0.00%	3.42M
International Container	394.000	+1.03%	2.02M
Ayala	650.00	+1.88%	502.47K
SM Investments	904.00	-1.53%	295.62K

Name	Last	Chg. %	Vol.
Globe Telecom Pref	2,130.00	+321.36%	23.48K
Ayala Pref	638.00	+28.06%	264.46K
Citystate Savings Bank	9.900	+23.13%	1.90K
PH Resorts	0.600	+22.22%	6.59M
Kepwealth Property	1.55	+22.05%	1.00K
Jackstones	1.270	+17.59%	8.00K
Dito CME Holdings	1.8000	+14.65%	49.49M

Name	Last	Chg. %	Vol.
Del Monte Pacific Pref	3.870	-61.30%	14.00K
Zeus	0.062	-14.49%	140.00K
Anchor Land	4.700	-10.31%	200.00
Primex	1.420	-9.55%	778.00K
Acesite Hotel	1.660	-9.29%	1.00K
Pryce	10.400	-8.93%	57.90K
Bank of Commerce	6.84	-8.68%	31.10K

Trending Stocks

Name	Last	Chg. %	Vol.
Dito CME Holdings	1.8000	+14.65%	49.49M
Bank of the Philippine Islands	127.70	-0.55%	4.47M
Universal Robina	78.00	+0.91%	1.47M
LT Group	10.080	-0.40%	1.89M
PLDT	1,360.00	+1.34%	131.76K

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaaaaaaaaa	33.550	+47.45%	49.47
Aa Aaaa	33.550	+47.45%	49.47
Aaaaaa Aa	30.850	+38.56%	42.75
Aaaaaaaa	53.50	+33.92%	71.65
Aaaaaaa Aaaaaaa A	53.50	+33.92%	71.65
Aa Aaa	0.7000	+33.77%	0.94
Aaaaaa Aaaaa	0.7000	+33.77%	0.94

Name	Last	Upside	Fair Value
Aaaaaaaaaaaa	33.550	+47.45%	49.47
Aa Aaaa	33.550	+47.45%	49.47
Aaaaaa Aa	30.850	+38.56%	42.75
Aaaaaaaa	53.50	+33.92%	71.65
Aaaaaaa Aaaaaaa A	53.50	+33.92%	71.65
Aa Aaa	0.7000	+33.77%	0.94
Aaaaaa Aaaaa	0.7000	+33.77%	0.94

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