Investing.com United States 500 (invus500)

Real-time derived

Currency in USD

3,001.50

+16.92(+0.57%)

Closed·03:59:58

Day's Range

2,983.80

3,006.63

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	168.18	187.86	167.41	-10.69%	45.37M	aa.aa	03:59:59
General Motors	80.54	81.59	78.37	+5.54%	11.52M	aa.aa	03:59:59
Chevron	228.23	232.27	227.63	-1.63%	5.07M	aa.aa	03:59:59
Citigroup	122.69	123.48	121.95	+1.36%	4.15M	aa.aa	03:59:59
Bank of America	50.68	51.10	50.49	+0.31%	18.79M	aa.aa	03:59:59
AT&T	20.94	21.14	20.73	+0.43%	36.58M	aa.aa	03:59:59
Caterpillar	713.64	716.00	699.44	+3.11%	1.9M	aa.aa	03:59:59
Intel	93.74	94.98	91.86	+3.61%	87.87M	aa.aa	03:59:59
Microsoft	531.33	534.70	528.33	-0.24%	18.08M	aa.aa	03:59:59
Ford Motor	11.71	11.79	11.58	+1.12%	35.94M	aa.aa	03:59:59
eBay	117.83	119.53	116.81	-0.67%	2.96M	aa.aa	03:59:59
Dell Tech	501.96	507.39	472.43	+7.47%	5.54M	aa.aa	03:59:59
Walt Disney	110.23	110.44	109.43	-0.15%	4.99M	aa.aa	03:59:59
Dow	33.78	34.15	33.64	-0.63%	7.61M	aa.aa	03:59:59
Cisco	111.38	112.70	110.28	+1.03%	12.89M	aa.aa	03:59:59
Deere&Company	639.58	654.91	636.01	-0.26%	589.5K	aa.aa	03:59:59
FedEx	307.10	307.94	299.13	+2.17%	1.44M	aa.aa	03:59:59
General Mills	33.47	33.60	33.09	-0.68%	6.39M	aa.aa	03:59:59
Corning	126.30	128.48	121.75	-1.13%	14.34M	aa.aa	03:59:59
Goldman Sachs	911.77	915.43	906.59	+2.07%	1.3M	aa.aa	03:59:59
JPMorgan	335.79	337.51	334.50	+0.52%	3.14M	aa.aa	03:59:59
Kimberly-Clark	109.10	109.51	108.06	-0.48%	3.57M	aa.aa	03:59:59
Kraft Heinz	24.08	24.59	24.06	-2.65%	7.92M	aa.aa	03:59:59
Coca-Cola	91.19	92.95	90.81	-1.63%	13.88M	aa.aa	03:59:59
McDonald’s	249.47	250.18	248.35	-0.54%	3.12M	aa.aa	03:59:59
Eli Lilly	1,281.91	1,297.92	1,272.07	+0.22%	1.34M	aa.aa	03:59:59
Oracle	130.53	132.34	126.86	+3.55%	22.65M	aa.aa	03:59:59
Merck&Co	141.82	142.69	139.83	+0.86%	6.58M	aa.aa	03:59:59
Motorola	483.61	485.88	479.70	-0.41%	498.85K	aa.aa	03:59:59
3M	171.58	173.06	170.67	-0.70%	1.83M	aa.aa	03:59:59
Vertex	521.03	521.43	509.21	+0.68%	951.61K	aa.aa	03:59:59
Monster Beverage	45.44	46.18	45.30	-2.15%	6.32M	aa.aa	03:59:59
Fifth Third	53.59	53.67	52.80	+0.92%	7.8M	aa.aa	03:59:59
Cintas	214.79	225.68	209.00	-4.93%	4.66M	aa.aa	03:59:59
Autodesk	242.10	248.54	241.78	-2.95%	998.35K	aa.aa	03:59:59
Gilead	159.08	159.28	155.76	+0.25%	3.54M	aa.aa	03:59:59
Alphabet A	320.58	323.88	316.86	+1.19%	27.57M	aa.aa	03:59:59
Fiserv	47.40	48.49	47.27	-1.92%	4.41M	aa.aa	03:59:59
Adobe	248.38	256.84	247.79	-3.96%	3.94M	aa.aa	03:59:59
Qualcomm	184.07	184.42	179.29	+2.49%	6.35M	aa.aa	03:59:59
Applied Materials	395.92	398.95	385.31	+2.15%	3.94M	aa.aa	03:59:59
Steel Dynamics	246.80	246.99	238.24	+3.89%	1.12M	aa.aa	03:59:59
Cadence Design	342.85	348.80	323.68	+6.42%	3.91M	aa.aa	03:59:59
Microchip	80.17	80.68	76.63	+5.63%	11.32M	aa.aa	03:59:59
Wynn Resorts	72.42	74.73	71.90	-2.40%	1.92M	aa.aa	03:59:59
Intuitive Surgical	445.88	451.63	443.85	-1.27%	1.55M	aa.aa	03:59:59
Nasdaq Inc	104.36	105.45	103.48	-0.34%	3.57M	aa.aa	03:59:59
Henry Schein	84.25	85.60	83.75	-0.31%	698.13K	aa.aa	03:59:59
Paychex	109.26	115.14	109.01	-5.57%	3.87M	aa.aa	03:59:59
VeriSign	304.07	306.57	299.14	-1.51%	570.26K	aa.aa	03:59:59
Apple	347.10	347.78	342.39	+0.93%	35.12M	aa.aa	03:59:59
Fastenal	51.55	52.70	51.23	-1.75%	5.76M	aa.aa	03:59:59
Northern Trust	170.35	172.29	169.54	+0.47%	814.72K	aa.aa	03:59:59
CH Robinson	143.59	144.21	139.54	+2.45%	1.72M	aa.aa	03:59:59
PACCAR	103.71	106.38	100.07	-0.63%	6.69M	aa.aa	03:59:59
Amazon.com	253.10	254.68	248.71	+1.61%	32.73M	aa.aa	03:59:59
Ross Stores	230.09	234.99	227.76	-1.72%	1.27M	aa.aa	03:59:59
NetApp	227.58	231.56	223.70	+2.48%	1.17M	aa.aa	03:59:59
Garmin	289.34	293.87	284.23	-1.22%	705.84K	aa.aa	03:59:59
Costco	992.13	1,002.82	989.04	-1.30%	1.63M	aa.aa	03:59:59
Lam Research	240.85	241.68	235.21	+1.41%	9.57M	aa.aa	03:59:59
Intuit	328.45	340.16	325.15	-3.37%	2.17M	aa.aa	03:59:59
Expedia	278.04	285.11	276.35	-2.09%	566.52K	aa.aa	03:59:59
Cognizant Tech Solutions	66.22	68.56	65.77	-4.50%	6.99M	aa.aa	03:59:59
Akamai	99.65	99.70	98.09	+1.17%	3.02M	aa.aa	03:59:59
KLA Corp	153.66	153.85	149.00	+2.98%	6.69M	aa.aa	03:59:59
Amgen	447.95	448.55	439.28	+0.75%	1.6M	aa.aa	03:59:59
Expeditors Intl A	199.64	199.74	195.04	+1.63%	623.94K	aa.aa	03:59:59
T Rowe	103.63	104.27	102.86	+0.14%	1.33M	aa.aa	03:59:59
Biogen	252.73	253.98	248.46	+0.19%	1.19M	aa.aa	03:59:59
Charles Schwab	89.30	90.53	89.21	-0.48%	4.85M	aa.aa	03:59:59
Huntington Bancshares	15.71	15.79	15.59	-0.13%	21.71M	aa.aa	03:59:59
Gen Digital	24.25	24.46	23.96	-0.66%	4.73M	aa.aa	03:59:59
NVIDIA	217.94	219.19	215.53	+0.90%	81.17M	aa.aa	03:59:59
Starbucks	103.04	103.14	101.37	+0.34%	5.56M	aa.aa	03:59:59
Cincinnati Financial	181.51	183.25	177.31	+2.37%	1.1M	aa.aa	03:59:59
Axon Enterprise	425.87	431.13	419.69	+0.26%	688.53K	aa.aa	03:59:59
Comcast	21.84	22.12	21.71	-0.95%	21.18M	aa.aa	03:59:59
Medtronic	93.95	94.53	93.74	-0.89%	4.5M	aa.aa	03:59:59
Dover	206.18	206.31	201.98	+1.81%	977.22K	aa.aa	03:59:59
Northrop Grumman	551.23	566.56	550.36	-2.51%	710.65K	aa.aa	03:59:59
MGM	27.99	28.71	27.85	-1.93%	3.26M	aa.aa	03:59:59
Mastercard	609.85	613.21	605.81	-0.59%	2.82M	aa.aa	03:59:59
General Dynamics	354.89	357.46	354.00	-0.60%	522.16K	aa.aa	03:59:59
DTE Energy	132.67	132.84	131.38	+0.71%	743.61K	aa.aa	03:59:59
Analog Devices	425.35	427.27	411.12	+4.27%	3.86M	aa.aa	03:59:59
Cardinal Health	246.45	251.45	246.39	-2.02%	1.25M	aa.aa	03:59:59
Xcel Energy	78.14	78.29	77.24	+0.35%	3.03M	aa.aa	03:59:59
DR Horton	147.02	147.33	144.01	+0.34%	1.49M	aa.aa	03:59:59
Lockheed Martin	622.99	633.56	622.70	-1.92%	1.88M	aa.aa	03:59:59
Waters	468.55	470.86	452.35	+2.76%	646.33K	aa.aa	03:59:59
Accenture	235.16	245.00	234.86	-4.88%	5.24M	aa.aa	03:59:59
Dominion Energy	65.36	65.47	64.93	+0.40%	2.78M	aa.aa	03:59:59
Exxonmobil Holdings	179.89	184.88	179.77	-2.52%	11.23M	aa.aa	03:59:59
Cigna	298.28	306.74	297.00	-2.45%	953.85K	aa.aa	03:59:59
Public Service Enterprise	72.82	72.86	71.90	+0.98%	1.63M	aa.aa	03:59:59
NiSource	43.61	43.72	43.28	+0.39%	3.81M	aa.aa	03:59:59
Zimmer Biomet	96.06	97.22	95.10	-1.42%	1.35M	aa.aa	03:59:59
CSX	52.27	52.39	51.11	+1.87%	8.98M	aa.aa	03:59:59
Intercontinental Exchange	155.44	160.41	155.29	-2.88%	2.66M	aa.aa	03:59:59
Southwest Airlines	43.44	43.81	42.15	+1.38%	4.84M	aa.aa	03:59:59
Illinois Tool Works	275.86	280.46	267.90	-0.13%	1.94M	aa.aa	03:59:59
Darden Restaurants	213.96	214.49	210.96	+0.33%	538.44K	aa.aa	03:59:59
Truist Financial Corp	48.54	49.27	48.52	-0.76%	6M	aa.aa	03:59:59
Halliburton	35.62	35.70	34.91	+0.51%	6.23M	aa.aa	03:59:59
Prologis	126.47	127.11	125.91	+0.13%	1.76M	aa.aa	03:59:59
McCormick&Co	47.48	48.00	47.28	-1.02%	1.63M	aa.aa	03:59:59
Host Hotels Resorts	25.22	25.25	24.75	+0.64%	8.24M	aa.aa	03:59:59
Estee Lauder	108.35	108.78	106.92	-0.43%	1.69M	aa.aa	03:59:59
International Paper	33.38	33.56	33.09	-0.06%	4.16M	aa.aa	03:59:59
Emerson	166.27	166.60	161.91	+2.83%	1.82M	aa.aa	03:59:59
Clorox	87.36	87.43	85.84	+0.69%	2.03M	aa.aa	03:59:59
ConocoPhillips	147.96	151.56	147.47	-2.25%	3.96M	aa.aa	03:59:59
Colgate-Palmolive	92.17	92.75	91.89	-1.00%	2.62M	aa.aa	03:59:59
Pinnacle West	106.31	106.32	105.02	+0.92%	702.2K	aa.aa	03:59:59
Regions Financial	28.50	28.80	28.39	-0.38%	6.54M	aa.aa	03:59:59
CenterPoint Energy	41.97	42.17	41.10	+1.86%	11.62M	aa.aa	03:59:59
MetLife	99.98	100.49	99.41	-0.06%	1.31M	aa.aa	03:59:59
Exelon	44.71	44.72	44.14	+0.38%	4.09M	aa.aa	03:59:59
Baxter	24.92	25.25	24.81	-1.48%	4.59M	aa.aa	03:59:59
Occidental	62.73	64.15	62.58	-2.09%	5.5M	aa.aa	03:59:59
Southern	92.65	92.67	91.84	+0.09%	2.37M	aa.aa	03:59:59
Tapestry	111.39	111.61	109.13	+0.44%	2.18M	aa.aa	03:59:59
Lennar A	84.58	84.63	82.60	+0.71%	1.46M	aa.aa	03:59:59
Campbell’s	20.68	20.69	20.28	+0.24%	3.9M	aa.aa	03:59:59
State Street	170.89	172.80	170.17	+0.56%	728.95K	aa.aa	03:59:59
Progressive	225.60	228.83	223.83	-1.59%	1.49M	aa.aa	03:59:59
Vulcan Materials	262.50	263.21	259.99	+0.39%	532.39K	aa.aa	03:59:59
Parker-Hannifin	900.73	913.00	899.13	-0.41%	471.35K	aa.aa	03:59:59
Genuine Parts	121.80	122.94	120.18	-1.15%	643.73K	aa.aa	03:59:59
CBRE Group	121.65	122.88	121.47	-1.00%	1.43M	aa.aa	03:59:59
DuPont De Nemours	137.67	138.11	135.67	+1.04%	398.47K	aa.aa	03:59:59
Sherwin-Williams	326.01	332.87	313.25	-2.73%	2.45M	aa.aa	03:59:59
Pfizer	29.80	29.86	29.51	+0.02%	15.17M	aa.aa	03:59:59
Wells Fargo&Co	82.66	83.42	82.22	+0.01%	4.64M	aa.aa	03:59:59
Walmart	119.32	120.06	118.76	-0.81%	12.67M	aa.aa	03:59:59
Edison	58.19	58.33	57.65	+0.71%	1.69M	aa.aa	03:59:59
Snap-On	357.51	359.07	354.52	-0.10%	353.56K	aa.aa	03:59:59
Equifax	175.71	180.19	174.55	-1.60%	1.29M	aa.aa	03:59:59
McKesson	967.02	992.82	966.49	-2.60%	468.11K	aa.aa	03:59:59
Entergy	108.43	108.59	107.34	+0.87%	1.07M	aa.aa	03:59:59
CMS Energy	69.00	70.00	68.60	-0.85%	4.55M	aa.aa	03:59:59
Ameriprise Financial	492.85	497.41	491.07	-0.15%	403.64K	aa.aa	03:59:59
AIG	79.58	81.17	79.35	-1.90%	2.18M	aa.aa	03:59:59
Ralph Lauren A	391.25	393.00	382.31	+1.11%	373.98K	aa.aa	03:59:59
Intl Flavors	93.21	93.75	91.81	-0.51%	2.17M	aa.aa	03:59:59
WW Grainger	1,342.72	1,365.11	1,332.56	-1.10%	163.52K	aa.aa	03:59:59
Constellation Brands	130.60	134.34	130.45	-3.71%	1.76M	aa.aa	03:59:59
American Tower	183.83	187.73	182.06	-2.36%	2.55M	aa.aa	03:59:59
Philip Morris	202.62	204.00	200.72	+0.37%	2.72M	aa.aa	03:59:59
Fidelity National Information Services	35.61	36.82	35.45	-3.42%	3.36M	aa.aa	03:59:59
Altria	73.47	73.60	72.30	-0.20%	3.78M	aa.aa	03:59:59
Ball	64.10	64.23	63.59	-0.54%	884.54K	aa.aa	03:59:59
Hartford	133.51	135.30	132.18	-1.79%	3.4M	aa.aa	03:59:59
Hershey Co	164.51	166.52	163.05	-2.21%	1.69M	aa.aa	03:59:59
Morgan Stanley	186.91	189.12	185.67	+1.86%	4.81M	aa.aa	03:59:59
PNC Financial	227.54	227.98	224.85	+0.75%	1.57M	aa.aa	03:59:59
Waste Management	235.81	239.74	234.02	-2.16%	2.43M	aa.aa	03:59:59
Cencora Inc	325.37	330.15	325.00	-1.40%	872.33K	aa.aa	03:59:59
Assurant	286.30	288.63	284.36	-0.30%	186.54K	aa.aa	03:59:59
Kroger	65.87	66.39	65.38	-1.35%	4.4M	aa.aa	03:59:59
Molson Coors B	39.45	39.87	39.25	-1.38%	1.7M	aa.aa	03:59:59
Home Depot	318.50	319.89	316.46	-0.28%	2.19M	aa.aa	03:59:59
Becton Dickinson	195.03	196.16	194.10	-0.69%	907.98K	aa.aa	03:59:59
JM Smucker	127.41	128.07	126.81	-0.96%	480.09K	aa.aa	03:59:59
Best Buy	98.50	98.73	96.48	+0.56%	1.53M	aa.aa	03:59:59
Archer-Daniels-Midland	78.20	79.90	78.09	-1.03%	1.55M	aa.aa	03:59:59
Brown Forman B	28.51	28.84	28.45	-1.52%	1.14M	aa.aa	03:59:59
IBM	250.22	253.18	249.13	-1.27%	2.75M	aa.aa	03:59:59
Union Pacific	299.88	301.21	295.17	+0.98%	1.14M	aa.aa	03:59:59
Micron	929.23	935.87	910.67	+2.83%	16.15M	aa.aa	03:59:59
Avery Dennison	181.71	182.76	181.03	-0.94%	454.24K	aa.aa	03:59:59
CF Industries	120.54	122.36	119.84	-0.25%	1.11M	aa.aa	03:59:59
APA Corp	50.79	51.89	50.42	-1.68%	4.97M	aa.aa	03:59:59
Duke Energy	124.80	124.84	123.70	+0.29%	1.69M	aa.aa	03:59:59
KeyCorp	21.15	21.38	21.00	-0.28%	15.4M	aa.aa	03:59:59
Labcorp Holdings	331.17	332.34	326.32	+0.38%	697.87K	aa.aa	03:59:59
BXP Inc	60.89	62.50	60.89	-2.20%	992.67K	aa.aa	03:59:59
Western Digital	380.85	388.08	358.24	+6.94%	7.6M	aa.aa	03:59:59
PPG Industries	113.44	113.60	108.31	+3.22%	1.85M	aa.aa	03:59:59
S&P Global	448.93	474.61	446.62	-0.38%	2.62M	aa.aa	03:59:59
Williams	74.09	74.20	71.90	+3.26%	9.27M	aa.aa	03:59:59
Elevance Health	421.49	434.38	418.66	-2.28%	1.26M	aa.aa	03:59:59
Jacobs Solutions	148.34	148.70	145.54	+0.82%	502.13K	aa.aa	03:59:59
Eastman Chemical	66.12	66.60	65.51	+0.59%	802.47K	aa.aa	03:59:59
Verizon	43.93	44.06	42.91	+1.93%	19.34M	aa.aa	03:59:59
Nucor	270.79	275.90	262.51	+5.22%	1.96M	aa.aa	03:59:59
Omnicom	78.73	79.47	77.92	-1.38%	2.25M	aa.aa	03:59:59
Marriott International	390.23	391.17	381.04	-1.15%	1.82M	aa.aa	03:59:59
Ingersoll Rand	75.53	75.71	74.22	+1.36%	3.01M	aa.aa	03:59:59
Bristol-Myers Squibb	61.55	61.64	60.92	-0.10%	5.52M	aa.aa	03:59:59
American Electric Power	130.30	130.34	128.53	+0.84%	4.04M	aa.aa	03:59:59
Thermo Fisher Scientific	693.02	700.99	676.00	+1.19%	1.41M	aa.aa	03:59:59
Newmont	112.64	113.01	110.22	+2.04%	3.84M	aa.aa	03:59:59
Public Storage	312.47	315.21	303.09	+1.79%	745.86K	aa.aa	03:59:59
Travelers	397.03	400.15	393.22	-0.78%	1.06M	aa.aa	03:59:59
Stanley Black Decker	99.32	99.99	98.35	-0.05%	869.2K	aa.aa	03:59:59
Franklin DE	31.23	31.50	31.13	+0.77%	1.29M	aa.aa	03:59:59
Humana	414.85	420.03	411.58	-0.57%	414.09K	aa.aa	03:59:59
Skydance	7.75	7.80	7.46	+3.47%	12.91M	aa.aa	03:59:59
Chubb	356.25	356.59	352.42	-0.14%	1.12M	aa.aa	03:59:59
J&J	268.73	269.09	264.83	+0.91%	3.96M	aa.aa	03:59:59
Tyson Foods	55.75	56.27	55.51	-1.16%	1.7M	aa.aa	03:59:59
Target	148.01	150.47	147.15	-0.35%	3.14M	aa.aa	03:59:59
Jabil	283.43	285.28	279.03	+2.81%	671.6K	aa.aa	03:59:59
American Express	312.91	317.81	312.66	-0.68%	1.53M	aa.aa	03:59:59
Masco	75.17	75.43	73.94	-0.45%	2.99M	aa.aa	03:59:59
Stryker	301.42	305.62	298.86	-1.51%	1.82M	aa.aa	03:59:59
Prudential Financial	115.21	116.23	114.23	-0.51%	1.21M	aa.aa	03:59:59
Abbott	103.10	104.28	101.91	-1.70%	4.95M	aa.aa	03:59:59
GE Aerospace	297.66	299.08	288.54	+3.20%	5.48M	aa.aa	03:59:59
Quest Diagnostics	242.56	243.27	239.59	-0.16%	756.2K	aa.aa	03:59:59
United Parcel Service	106.09	106.59	99.61	+5.75%	9.72M	aa.aa	03:59:59
CVS Health Corp	91.13	93.07	90.95	-1.51%	3.81M	aa.aa	03:59:59
PPL	35.18	35.21	34.83	+0.74%	2.61M	aa.aa	03:59:59
Simon Property	212.28	213.00	211.14	-0.19%	523.82K	aa.aa	03:59:59
Johnson Controls	155.88	156.50	151.01	+5.68%	5.09M	aa.aa	03:59:59
Cummins	530.61	532.45	523.58	+1.62%	578.35K	aa.aa	03:59:59
Allstate	251.71	255.74	249.90	-1.66%	950.84K	aa.aa	03:59:59
Sempra USA	85.01	85.12	84.06	+0.91%	1.72M	aa.aa	03:59:59
Devon Energy	51.23	51.70	50.54	-0.79%	6.73M	aa.aa	03:59:59
Conagra Brands	14.24	14.51	14.12	-2.33%	6.15M	aa.aa	03:59:59
TJX	140.20	143.00	140.07	-2.44%	2.99M	aa.aa	03:59:59
FirstEnergy	46.27	46.37	45.76	+0.19%	2.98M	aa.aa	03:59:59
Globe Life	156.99	157.73	155.07	+0.11%	392.01K	aa.aa	03:59:59
Rtx Corp	194.54	198.19	194.36	-1.49%	3.38M	aa.aa	03:59:59
PulteGroup	121.63	122.17	119.83	+0.26%	1.3M	aa.aa	03:59:59
Valero Energy	387.34	423.26	385.65	-9.24%	4.47M	aa.aa	03:59:59
Boston Scientific	45.06	45.33	44.86	-1.14%	13.32M	aa.aa	03:59:59
Capital One Financial	203.44	204.98	201.52	+0.54%	2.2M	aa.aa	03:59:59
PG E	12.97	13.07	12.79	+0.89%	33.97M	aa.aa	03:59:59
Norfolk Southern	339.74	340.87	332.61	+1.72%	472.82K	aa.aa	03:59:59
Aflac	121.99	122.28	120.79	+0.88%	1.17M	aa.aa	03:59:59
Vivmark	62.55	62.82	62.21	-0.37%	2.22M	aa.aa	03:59:59
Air Products	307.11	307.55	303.09	+0.45%	539.02K	aa.aa	03:59:59
Principal Financial	112.00	113.23	107.32	+1.70%	2.57M	aa.aa	03:59:59
Texas Instruments	308.91	309.47	299.35	+3.62%	7.17M	aa.aa	03:59:59
HP Inc	33.58	34.15	33.04	-1.50%	9.03M	aa.aa	03:59:59
Honeywell	218.81	219.98	214.87	-0.21%	2.88M	aa.aa	03:59:59
AMD	560.26	563.92	538.50	+5.45%	20.04M	aa.aa	03:59:59
M&T Bank	221.31	222.59	218.91	-0.22%	512.83K	aa.aa	03:59:59
Mosaic	18.79	18.88	17.81	+6.10%	11.11M	aa.aa	03:59:59
Revvity	161.86	162.76	156.28	+0.92%	1.28M	aa.aa	03:59:59
Las Vegas Sands	36.12	36.67	35.92	-1.23%	5.83M	aa.aa	03:59:59
Freeport-McMoran	65.95	66.55	64.15	+1.21%	9.87M	aa.aa	03:59:59
AutoZone	3,143.16	3,185.22	3,130.41	-1.47%	103.2K	aa.aa	03:59:59
Sysco	82.30	82.49	81.32	+0.17%	1.24M	aa.aa	03:59:59
Ameren	108.74	108.85	107.52	+0.61%	663.87K	aa.aa	03:59:59
Eaton	384.20	386.30	374.75	+3.30%	1.67M	aa.aa	03:59:59
Salesforce Inc	240.89	248.08	240.63	-2.71%	4.43M	aa.aa	03:59:59
Consolidated Edison	115.03	115.59	114.25	-0.34%	1.41M	aa.aa	03:59:59
The AES	15.03	15.04	15.01	-0.03%	8.39M	aa.aa	03:59:59
Textron	78.18	78.40	77.44	+0.08%	647.4K	aa.aa	03:59:59
U.S. Bancorp	59.74	60.21	59.20	+0.07%	3.35M	aa.aa	03:59:59
Visa	401.86	403.51	397.36	-0.57%	7.05M	aa.aa	03:59:59
Baker Hughes	59.00	59.09	56.24	+5.34%	12.46M	aa.aa	03:59:59
Yum! Brands	149.54	149.92	146.14	+0.05%	1.66M	aa.aa	03:59:59
Marsh McLennan	190.67	193.26	189.34	-2.08%	1.42M	aa.aa	03:59:59
Kimco Realty	23.70	23.79	23.54	+0.21%	3.51M	aa.aa	03:59:59
Ecolab	291.27	294.75	283.99	+0.82%	1.24M	aa.aa	03:59:59
EOG Resources	161.10	164.49	160.63	-1.58%	1.65M	aa.aa	03:59:59
Aon A	302.50	303.71	295.52	+0.15%	2.24M	aa.aa	03:59:59
Hasbro	118.33	119.32	117.10	+0.31%	1.61M	aa.aa	03:59:59
Bank of New York	147.58	148.90	147.17	+0.27%	1.3M	aa.aa	03:59:59
Slb NV	54.08	54.34	52.50	+1.87%	8.71M	aa.aa	03:59:59
Rockwell Automation	439.20	441.43	431.01	+2.17%	442.02K	aa.aa	03:59:59
PepsiCo	133.50	134.72	132.50	-1.45%	7.13M	aa.aa	03:59:59
UnitedHealth	410.39	413.60	408.22	-0.08%	3.06M	aa.aa	03:59:59
Teradyne	323.68	328.83	312.28	+4.75%	3.77M	aa.aa	03:59:59
Danaher	232.00	234.00	229.32	-0.42%	2M	aa.aa	03:59:59
Seagate	667.85	687.05	647.94	+3.67%	6.96M	aa.aa	03:59:59
Agilent Technologies	177.49	179.10	174.03	+0.87%	1.88M	aa.aa	03:59:59
Delta Air Lines	81.46	81.68	78.49	+2.90%	4.85M	aa.aa	03:59:59
Moody’s	474.00	492.98	470.87	-2.16%	700.24K	aa.aa	03:59:59
Nike	37.56	37.98	37.33	-0.94%	12.28M	aa.aa	03:59:59
P&G	159.23	159.53	158.42	-0.43%	4.43M	aa.aa	03:59:59
Weyerhaeuser	19.39	19.68	19.17	-0.97%	6.37M	aa.aa	03:59:59
ADP	293.11	300.10	291.42	-2.66%	2.05M	aa.aa	03:59:59
Keurig Dr Pepper	34.86	34.94	34.28	-0.37%	7.78M	aa.aa	03:59:59
Lowe’s	198.18	198.87	195.60	-0.02%	2.13M	aa.aa	03:59:59
United Airlines Holdings	104.71	105.10	100.02	+3.99%	4.67M	aa.aa	03:59:59
Netflix	62.52	63.87	62.48	-2.17%	40.63M	aa.aa	03:59:59
News Corp B	32.76	33.56	32.73	-2.12%	949.43K	aa.aa	03:59:59
Equinix	999.38	1,000.38	976.89	+3.28%	690.35K	aa.aa	03:59:59
Booking	150.14	153.44	149.87	-1.96%	5.93M	aa.aa	03:59:59
O’Reilly Automotive	89.82	90.88	89.44	-1.35%	3.79M	aa.aa	03:59:59
BlackRock	1,136.05	1,138.89	1,121.86	+0.74%	359.73K	aa.aa	03:59:59
CME Group A	293.48	305.64	292.97	-4.73%	1.72M	aa.aa	03:59:59
JB Hunt	231.95	232.39	224.93	+3.33%	717.63K	aa.aa	03:59:59
Loews	111.02	111.20	110.29	-0.36%	322.46K	aa.aa	03:59:59
NextEra Energy	82.42	82.45	81.75	+0.46%	5.32M	aa.aa	03:59:59
First Solar	175.85	177.75	169.51	+4.58%	1.7M	aa.aa	03:59:59
Viatris	18.72	18.83	18.17	+2.35%	5.83M	aa.aa	03:59:59
F5	459.36	472.03	453.07	-0.48%	1.42M	aa.aa	03:59:59
Edwards Lifesciences	90.82	91.33	89.73	+0.29%	2.05M	aa.aa	03:59:59
News Corp A	29.97	30.59	29.91	-2.03%	3.1M	aa.aa	03:59:59
Amphenol	78.21	78.68	76.10	+3.91%	13.88M	aa.aa	03:59:59
Berkshire Hathaway B	542.99	548.60	542.90	-1.02%	2.27M	aa.aa	03:59:59
CarMax	53.89	54.26	51.66	+2.41%	1.31M	aa.aa	03:59:59
Chipotle Mexican Grill	27.98	28.49	27.89	-1.53%	15.12M	aa.aa	03:59:59
DaVita	181.69	185.02	179.90	-1.27%	357.14K	aa.aa	03:59:59
EQT	56.27	56.40	54.71	+2.59%	14.64M	aa.aa	03:59:59
FMC	4.71	4.85	4.56	+2.17%	7.3M	aa.aa	03:59:59
L3Harris Technologies	259.40	260.16	256.07	-0.32%	909.79K	aa.aa	03:59:59
Healthpeak Properties	19.02	19.31	18.85	-1.76%	4.08M	aa.aa	03:59:59
Welltower	226.72	237.93	224.73	-5.77%	5.03M	aa.aa	03:59:59
Hormel Foods	20.87	20.92	20.74	-0.38%	3.42M	aa.aa	03:59:59
Invesco	28.43	29.20	28.37	-0.35%	5.75M	aa.aa	03:59:59
Iron Mountain	115.34	115.86	114.25	+2.00%	506.55K	aa.aa	03:59:59
Eversource Energy	67.76	67.93	67.13	+0.31%	1.35M	aa.aa	03:59:59
NRG	95.27	95.97	93.90	+1.77%	2.74M	aa.aa	03:59:59
ONEOK	96.01	97.45	95.42	-0.36%	1.91M	aa.aa	03:59:59
Republic Services	235.66	240.31	234.87	-2.34%	851.93K	aa.aa	03:59:59
Roper Technologies	434.48	439.37	430.14	-1.62%	1.15M	aa.aa	03:59:59
Ventas	83.34	86.93	83.14	-4.67%	4.02M	aa.aa	03:59:59
WEC Energy	111.43	111.79	110.53	+0.28%	1.37M	aa.aa	03:59:59
Blackstone	116.70	120.55	116.55	-1.98%	4.21M	aa.aa	03:59:59
Marathon Petroleum	435.98	468.85	434.24	-7.36%	2.61M	aa.aa	03:59:59
Broadcom	342.34	345.67	336.87	+4.00%	19.11M	aa.aa	03:59:59
NXP	253.50	255.31	246.02	+3.12%	4.88M	aa.aa	03:59:59
Tesla	407.50	408.45	395.25	+4.06%	40.57M	aa.aa	03:59:59
Take-Two	201.28	204.51	199.60	-1.02%	1.88M	aa.aa	03:59:59
Dollar Tree	123.65	124.88	122.93	-1.02%	1.7M	aa.aa	03:59:59
Align	151.95	152.70	150.77	-0.20%	676.69K	aa.aa	03:59:59
Builders FirstSource	56.70	56.78	54.81	+0.87%	1.51M	aa.aa	03:59:59
Charter Communications	104.93	106.16	101.59	+2.69%	2.03M	aa.aa	03:59:59
CoStar	32.01	33.69	31.87	-5.01%	6.49M	aa.aa	03:59:59
DexCom	78.56	79.86	78.05	-0.01%	5.06M	aa.aa	03:59:59
Erie Indemnity	246.88	248.33	242.16	-1.76%	183.27K	aa.aa	03:59:59
Fortinet	185.00	186.32	180.82	+0.91%	3.25M	aa.aa	03:59:59
Interactive Brokers	82.25	82.93	81.40	+2.06%	4.12M	aa.aa	03:59:59
IDEXX Labs	561.25	567.54	559.03	-1.57%	477.11K	aa.aa	03:59:59
Incyte	116.60	116.76	111.18	+2.90%	2.17M	aa.aa	03:59:59
Jack Henry&Associates	158.25	162.01	157.64	-2.53%	663.31K	aa.aa	03:59:59
MarketAxess	165.13	165.14	164.75	+0.07%	753.14K	aa.aa	03:59:59
Monolithic	1,211.89	1,220.77	1,173.95	+3.82%	759.58K	aa.aa	03:59:59
Nordson	324.30	325.59	320.65	+0.72%	243.55K	aa.aa	03:59:59
ON Semiconductor	78.67	79.29	74.95	+6.22%	8.41M	aa.aa	03:59:59
PTC	194.62	194.68	193.80	+0.19%	1.17M	aa.aa	03:59:59
Insulet	149.83	150.65	146.84	+0.38%	814.06K	aa.aa	03:59:59
Pool	194.90	196.59	192.94	-0.17%	676.12K	aa.aa	03:59:59
Super Micro Computer	35.09	35.21	33.23	+7.34%	29.43M	aa.aa	03:59:59
Bio-Techne	72.60	72.75	72.60	-0.12%	2.41M	aa.aa	03:59:59
Zebra Tech	381.67	389.06	377.75	-0.65%	613.49K	aa.aa	03:59:59
BorgWarner	55.73	55.79	54.85	+1.11%	1.52M	aa.aa	03:59:59
T-Mobile US	146.83	147.83	145.78	-0.07%	7.45M	aa.aa	03:59:59
Quanta Services	578.83	580.85	566.52	+2.64%	785.55K	aa.aa	03:59:59
Leidos	139.64	139.79	137.51	-0.16%	481.52K	aa.aa	03:59:59
TE Connectivity	225.35	225.76	215.66	+5.37%	3.31M	aa.aa	03:59:59
Mid-America Apartment	118.75	119.52	118.21	-0.69%	644.37K	aa.aa	03:59:59
Charles River Laboratories	358.84	359.89	351.95	+0.44%	833.28K	aa.aa	03:59:59
Huntington Ingalls Industries	281.32	282.04	277.69	+0.10%	345.68K	aa.aa	03:59:59
Mettler-Toledo	1,685.32	1,692.99	1,648.36	+0.94%	123.45K	aa.aa	03:59:59
Federal Realty	109.67	110.08	108.79	+0.40%	467.04K	aa.aa	03:59:59
Live Nation Entertainment	171.97	173.49	171.28	-0.35%	1.37M	aa.aa	03:59:59
Martin Marietta Materials	503.69	507.43	499.25	-0.05%	364.02K	aa.aa	03:59:59
FactSet Research	309.54	322.07	305.96	-4.28%	580.69K	aa.aa	03:59:59
Raymond James Financial	158.12	159.83	157.98	+0.03%	685.73K	aa.aa	03:59:59
Digital Realty	179.01	179.37	175.44	+2.57%	2.8M	aa.aa	03:59:59
Essex Property	274.85	277.33	272.49	-0.16%	665.13K	aa.aa	03:59:59
Fair Isaac	691.74	724.48	687.13	-2.31%	960.03K	aa.aa	03:59:59
Cooper	59.88	60.95	59.48	-2.06%	2.02M	aa.aa	03:59:59
Molina Healthcare	199.46	205.88	196.87	-2.60%	606.15K	aa.aa	03:59:59
Everest	391.09	401.05	388.42	-1.64%	275.08K	aa.aa	03:59:59
Regency Centers	74.28	74.42	73.47	+0.83%	1.14M	aa.aa	03:59:59
Dollar General	126.86	128.91	126.29	-1.21%	1.73M	aa.aa	03:59:59
Transdigm	1,130.23	1,134.43	1,119.12	+0.05%	254.93K	aa.aa	03:59:59
Atmos Energy	171.37	171.63	170.37	+0.05%	536.87K	aa.aa	03:59:59
Brown&Brown	67.55	68.97	67.10	-4.97%	4.87M	aa.aa	03:59:59
Domino’s Pizza Inc	312.07	312.28	307.07	-0.40%	310.81K	aa.aa	03:59:59
HCA	449.96	488.00	439.83	-3.29%	2.66M	aa.aa	03:59:59
Hubbell	434.28	444.67	429.37	-5.47%	1.63M	aa.aa	03:59:59
Rollins	34.01	34.40	33.62	-1.56%	5.42M	aa.aa	03:59:59
STERIS	228.49	230.37	227.06	-0.71%	339.46K	aa.aa	03:59:59
ResMed	250.80	251.77	247.70	-0.95%	767.66K	aa.aa	03:59:59
MSCI	601.75	626.10	601.10	-2.58%	341.54K	aa.aa	03:59:59
NVR	5,806.0	5,812.5	5,666.8	+1.37%	26.86K	aa.aa	03:59:59
Carnival Corp	27.74	28.08	27.12	+3.26%	18.48M	aa.aa	03:59:59
West Pharmaceutical Services	398.29	398.67	391.78	+0.90%	570.55K	aa.aa	03:59:59
Teledyne Technologies	654.99	655.40	640.52	+1.47%	184.25K	aa.aa	03:59:59
Tyler Technologies	378.62	384.80	375.33	-2.01%	430.63K	aa.aa	03:59:59
Targa Resources	302.61	307.87	300.86	-0.68%	759.49K	aa.aa	03:59:59
Meta Platforms	620.19	628.46	619.21	-1.64%	48.46M	aa.aa	03:59:59
Alexandria RE Equities	40.86	43.65	40.66	-5.85%	3.33M	aa.aa	03:59:59
Teleflex	139.00	139.12	135.32	+1.61%	591.72K	aa.aa	03:59:59
Westinghouse Air Brake	278.95	280.79	277.11	+0.46%	550.06K	aa.aa	03:59:59
Evergy	85.30	85.56	84.33	+0.82%	1.31M	aa.aa	03:59:59
Willis Towers Watson	319.66	321.34	314.68	-1.54%	598.78K	aa.aa	03:59:59
Caesars	28.85	29.04	28.81	-0.48%	6.27M	aa.aa	03:59:59
Enphase	29.74	31.84	29.27	-2.06%	10.62M	aa.aa	03:59:59
Aptiv	43.65	43.98	43.36	+0.09%	1.41M	aa.aa	03:59:59
Crown Castle	87.87	87.93	85.63	+0.46%	3.61M	aa.aa	03:59:59
EPAM Systems	133.39	135.59	131.68	-3.03%	543.17K	aa.aa	03:59:59
Pentair	62.29	62.67	58.36	+12.80%	7.09M	aa.aa	03:59:59
Mondelez International	62.35	62.60	62.00	-0.98%	5.86M	aa.aa	03:59:59
Skyworks	85.52	85.82	83.52	+2.62%	1.9M	aa.aa	03:59:59
Tractor Supply	32.23	32.62	31.94	-0.92%	14.61M	aa.aa	03:59:59
Deckers Outdoor	80.54	80.63	78.80	+0.21%	2.81M	aa.aa	03:59:59
Lululemon Athletica	104.59	104.96	102.20	+1.63%	3.46M	aa.aa	03:59:59
Regeneron Pharmaceuticals	816.10	816.14	804.05	+1.04%	539.28K	aa.aa	03:59:59
United Rentals	1,162.00	1,179.62	1,131.24	+3.57%	463.16K	aa.aa	03:59:59
Kinder Morgan	33.85	34.16	33.61	-0.27%	12.19M	aa.aa	03:59:59
Albemarle	98.96	99.79	95.00	+5.93%	1.61M	aa.aa	03:59:59
Centene	68.71	71.68	65.67	+1.00%	10.32M	aa.aa	03:59:59
Phillips 66	268.53	287.88	267.33	-7.03%	2.51M	aa.aa	03:59:59
Xylem	92.86	102.77	92.61	-14.21%	9.38M	aa.aa	03:59:59
UDR	35.61	35.87	35.41	-0.25%	3.15M	aa.aa	03:59:59
SBA Communications	184.24	185.29	179.72	-0.90%	972.73K	aa.aa	03:59:59
Enbridge	48.38	48.43	48.05	+0.25%	2.61M	aa.aa	03:59:59
Gartner	220.93	228.60	219.42	-4.37%	795.46K	aa.aa	03:59:59
IDEX	233.21	234.25	230.02	+0.93%	817K	aa.aa	03:59:59
Universal Health Services B	177.32	191.58	173.83	-4.52%	1M	aa.aa	03:59:59
LKQ	17.10	17.55	16.91	-0.87%	8.42M	aa.aa	03:59:59
Broadridge	177.09	180.85	176.83	-2.21%	682.34K	aa.aa	03:59:59
Extra Space Storage	144.55	145.52	142.20	+0.82%	816K	aa.aa	03:59:59
Camden Property	101.52	102.11	101.05	-0.47%	399.84K	aa.aa	03:59:59
Mohawk Industries	125.05	126.06	120.98	+1.38%	1.33M	aa.aa	03:59:59
American Water Works	141.10	141.59	139.29	-0.42%	1.1M	aa.aa	03:59:59
Alliant Energy	70.04	70.11	69.27	+0.78%	1.64M	aa.aa	03:59:59
Celanese	48.63	49.35	48.05	+1.14%	886.25K	aa.aa	03:59:59
Bunge	101.36	103.08	101.23	-0.84%	655.67K	aa.aa	03:59:59
Ametek	246.22	246.71	241.49	+1.40%	760.35K	aa.aa	03:59:59
WR Berkley	72.38	73.76	71.73	-1.91%	1.65M	aa.aa	03:59:59
LyondellBasell Industries A	67.43	68.01	66.27	+0.11%	3.01M	aa.aa	03:59:59
Royal Caribbean Cruises	295.92	308.45	295.08	+5.46%	4.65M	aa.aa	03:59:59
Corpay	397.02	401.02	394.52	-0.68%	238.26K	aa.aa	03:59:59
Packaging Corp	253.01	255.81	250.34	-0.29%	559.58K	aa.aa	03:59:59
Arthur J Gallagher	259.01	266.20	255.75	-2.92%	1.5M	aa.aa	03:59:59
Church&Dwight	105.01	105.42	104.19	-0.35%	1.06M	aa.aa	03:59:59
Generac	193.71	195.69	189.95	+2.37%	851.96K	aa.aa	03:59:59
Global Payments	81.43	82.48	81.12	-0.53%	1.8M	aa.aa	03:59:59
Realty Income	56.83	57.19	56.80	-0.59%	3.9M	aa.aa	03:59:59
A O Smith	62.06	62.54	61.04	+0.24%	899.35K	aa.aa	03:59:59
Arch Capital	100.34	102.17	99.83	-1.95%	1.44M	aa.aa	03:59:59
Cboe Global	324.68	336.92	323.00	-3.15%	879.38K	aa.aa	03:59:59
Copart	28.92	29.05	28.59	-0.79%	8.05M	aa.aa	03:59:59
Old Dominion Freight Line	187.03	187.52	181.73	+2.50%	2.1M	aa.aa	03:59:59
Synopsys	474.42	475.40	455.82	+4.42%	2.08M	aa.aa	03:59:59
Trimble	63.16	63.76	62.76	-0.33%	985.97K	aa.aa	03:59:59
Ulta Beauty	626.88	629.57	620.68	+0.25%	320.82K	aa.aa	03:59:59
Verisk	187.73	195.13	186.48	-4.31%	1.11M	aa.aa	03:59:59
AbbVie	286.39	287.32	283.12	-0.12%	2.07M	aa.aa	03:59:59
Diamondback	204.48	207.60	202.74	-1.28%	1.34M	aa.aa	03:59:59
Norwegian Cruise Line	15.75	15.97	15.48	+3.28%	16.01M	aa.aa	03:59:59
Zoetis Inc	78.23	80.59	78.07	-3.38%	2.27M	aa.aa	03:59:59
IQVIA Holdings	271.55	284.50	266.61	-0.75%	1.85M	aa.aa	03:59:59
ServiceNow Inc	154.78	157.13	152.88	-2.15%	11.32M	aa.aa	03:59:59
Palo Alto Networks	401.70	404.77	388.25	+2.88%	4.6M	aa.aa	03:59:59
KKR & Co	91.92	93.20	91.11	+0.33%	2.27M	aa.aa	03:59:59
CDW Corp	161.41	164.51	158.77	-1.12%	1.12M	aa.aa	03:59:59
Hilton Worldwide	344.65	346.30	335.23	-2.06%	2.96M	aa.aa	03:59:59
Allegion PLC	180.55	181.24	176.33	+1.31%	983.11K	aa.aa	03:59:59
Alphabet C	316.83	320.07	313.58	+0.84%	17.08M	aa.aa	03:59:59
Paycom	261.94	269.27	259.39	-2.35%	489.22K	aa.aa	03:59:59
Arista Networks	187.00	189.27	180.00	+5.51%	4.46M	aa.aa	03:59:59
Synchrony Financial	74.97	75.78	74.46	+0.19%	2.3M	aa.aa	03:59:59
Citizens Financial Group Inc	65.31	65.81	64.86	-0.09%	1.54M	aa.aa	03:59:59
Keysight Technologies	336.10	336.47	329.04	+3.09%	1.11M	aa.aa	03:59:59
Godaddy Inc	106.21	109.38	104.86	-3.29%	1.02M	aa.aa	03:59:59
Shopify Inc	165.81	171.00	163.57	-1.41%	5.35M	aa.aa	03:59:59
PayPal	56.09	56.63	54.34	+1.99%	17M	aa.aa	03:59:59
Hewlett Packard	60.84	61.27	59.40	+3.61%	9.17M	aa.aa	03:59:59
Match Group	43.69	45.04	43.64	-3.36%	2.35M	aa.aa	03:59:59
Fortive	61.62	61.73	60.35	+1.38%	2.96M	aa.aa	03:59:59
Lamb Weston Holdings	53.78	53.88	52.95	+0.20%	760.18K	aa.aa	03:59:59
Invitation Homes	27.19	27.54	27.09	-1.20%	3.4M	aa.aa	03:59:59
Vistra Corp	146.66	147.45	143.40	+3.47%	3.51M	aa.aa	03:59:59
VICI Properties	23.70	23.98	23.69	-1.33%	5.09M	aa.aa	03:59:59
Moderna	207.97	208.87	179.53	+4.59%	17.39M	aa.aa	03:59:59
Uber	65.78	66.50	65.47	-0.53%	17.33M	aa.aa	03:59:59
Fox Corp A	64.53	65.31	64.02	-1.22%	4.08M	aa.aa	03:59:59
Fox Corp B	57.43	58.45	56.98	-1.24%	472.17K	aa.aa	03:59:59
CrowdStrike Holdings	268.02	271.06	260.25	+2.36%	6.87M	aa.aa	03:59:59
Corteva	11.63	12.12	11.62	-2.68%	11.03M	aa.aa	03:59:59
Amcor PLC	45.94	46.08	45.63	-0.54%	1.6M	aa.aa	03:59:59
Trane Technologies	461.07	463.18	453.34	+1.33%	730.91K	aa.aa	03:59:59
Otis Worldwide	74.19	75.25	73.89	-1.43%	4.85M	aa.aa	03:59:59
Carrier Global	57.83	58.00	56.10	+2.46%	3.79M	aa.aa	03:59:59
Howmet	191.99	195.61	189.83	-1.22%	2.52M	aa.aa	03:59:59
Palantir Tech	198.77	201.83	196.79	-0.04%	13.79M	aa.aa	03:59:59
Airbnb	168.82	171.55	167.27	-1.31%	2.25M	aa.aa	03:59:59
DoorDash	170.56	174.87	165.50	+1.26%	6.72M	aa.aa	03:59:59
Applovin	262.86	264.05	257.50	+0.81%	1.75M	aa.aa	03:59:59
Robinhood Markets	94.56	96.71	94.02	+1.85%	19.48M	aa.aa	03:59:59
Constellation Energy	258.97	265.78	255.94	+2.57%	2.57M	aa.aa	03:59:59
GE HealthCare	71.11	71.80	70.17	-1.21%	4.96M	aa.aa	03:59:59
Kenvue	19.42	19.44	19.27	-0.44%	14.29M	aa.aa	03:59:59
Veralto	103.19	103.41	102.02	-0.15%	1.23M	aa.aa	03:59:59
Linde PLC	508.65	509.00	504.56	+0.21%	1.61M	aa.aa	03:59:59
GE Vernova LLC	895.08	899.33	868.00	+4.67%	3.05M	aa.aa	03:59:59
Solventum	82.98	85.81	82.85	-3.30%	983.57K	aa.aa	03:59:59
Amentum Holdings LLC	21.75	22.24	21.73	-1.47%	1.57M	aa.aa	03:59:59

PSEi Composite

5,761.19

+120.01

+2.13%

Nikkei 225

64,024.00

+755.63

+1.19%

Shanghai

3,648.30

-49.22

-1.33%

US 500

7,726.60

+3.9

+0.05%

US Tech 100

29,701.50

+50.1

+0.17%

DAX

25,590.77

+179.93

+0.71%

Dollar Index

102.22

+0.060

+0.06%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	6.63	+5.74%	173.78M
International Container	850.000	+1.19%	1.24M
Ayala	530.00	+0.38%	923.00K
SM Investments	545.00	+6.86%	816.21K
Metropolitan Bank	61.90	+3.00%	6.26M
Maynilad Water Services	17.78	+5.83%	21.73M
Universal Robina	57.25	-0.09%	5.97M

Name	Last	Chg. %	Vol.
Pacifica	2.260	+18.95%	544.00K
Alliance Select	0.700	+16.67%	16.47M
Cirtek Holdings Subseries D Pref	7.40	+16.35%	5.00K
Paxys	3.100	+10.71%	126.00K
Lodestar Investment Holdings	0.4750	+10.47%	760.00K
SM Investments	545.00	+6.86%	816.21K
Oriental Petroleum Minerals A	0.0160	+6.67%	3.80M

Name	Last	Chg. %	Vol.
Supercity Realty Dev	28.25	-11.58%	1.60K
DMCI	6.400	-8.70%	38.03M
Philippine Estates	0.420	-8.70%	390.00K
Concrete Aggregates A	52.050	-8.60%	1.04K
Manila Mining B	0.0087	-6.82%	70.00M
Omico	0.1000	-6.54%	100.00K
Filinvest Development Srs A Pref	950.00	-5.94%	70.00

Trending Stocks

Name	Last	Chg. %	Vol.
Mynt	6.63	+5.74%	173.78M
DMCI	6.400	-8.70%	38.03M
Philippine Stock Exchange	205.00	0.00%	6.42K
Semirara Mining	10.50	-4.89%	5.29M
International Container	850.000	+1.19%	1.24M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaa Aaa	10.50	+80.74%	18.98
Aaaaa A	10.50	+80.74%	18.98
Aaaaaa Aaaaa Aa	6.930	+66.18%	11.516
Aaaa Aaaaaaaaaaaaa A	6.930	+66.18%	11.516
Aa Aaaaaaaa	215.600	+57.28%	339.106
Aaaaaaaa Aaaaa Aa	215.600	+57.28%	339.106
Aaa Aaaaaaaaaaaaa	5.170	+56.40%	8.227

Name	Last	Upside	Fair Value
Aaa Aaa	10.50	+80.74%	18.98
Aaaaa A	10.50	+80.74%	18.98
Aaaaaa Aaaaa Aa	6.930	+66.18%	11.516
Aaaa Aaaaaaaaaaaaa A	6.930	+66.18%	11.516
Aa Aaaaaaaa	215.600	+57.28%	339.106
Aaaaaaaa Aaaaa Aa	215.600	+57.28%	339.106
Aaa Aaaaaaaaaaaaa	5.170	+56.40%	8.227

See full list

ProPicks AI

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

Tech Titans

+3231.7%

S&P 500

+441.5%

Stocks in this strategy

aaaa aaa a

aaaaaaa aaa aaa aaa aaaaa

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

Top Value Stocks

+1467.1%

S&P 500 Pure Value

+252.7%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaaaaa aaaaa aaaaaa a

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Best of Buffett

+512.7%

S&P 500 Pure Value

+185.5%

Stocks in this strategy

aaaa aaaaa aaaa a

aaaaa aaaaaaa aaaaa

aaaaaaaa aa

Unlock Strategy

Energy Elite

+667.8%

S&P 500 Energy

+82.6%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaaa aaa aaa

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

Financial Fortresses

+534.7%

S&P 500 Financials

+179.6%

Stocks in this strategy

aaaaaaaa aa

aaaaaa aaa aaa

aaaaa aaa aaa

Unlock Strategy

Quality Compounders

+1342.5%

S&P 500

+275.1%

Stocks in this strategy

aaaaa aaa aaa

aaa aaa aaaa aaa

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Small-Cap Sprinters

+1204.7%

Russell 1000

+201.5%

Stocks in this strategy

aaaa aaa a

aaa aaa aaaa aaa

aaaa aaa a

Unlock Strategy

Healthcare Heroes

+878.4%

S&P 500 Health Care

+163.8%

Stocks in this strategy

aaaaa aaa aaa

aaaaaaa aa

aaaa aaaaa aaaa a

Unlock Strategy

Beat the S&P 500

+1270.1%

S&P 500

+441.5%

Stocks in this strategy

aaa aaa aaaa aaa

aaaaaa

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Dominate the Dow

+965.0%

Dow Jones Industrial Average

+299.7%

Stocks in this strategy

aaaaaaa aaa aaa aaa aaaaa

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaa aaaaa aaaaa aaa

Unlock Strategy

Mid-Cap Movers

+1116.7%

S&P Midcap 400

+257.0%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaaa aaa a

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Mexican Stock Exchange Leaders

+609.0%

S&P/BMV IPC

+61.6%

Stocks in this strategy

aaaaaa

aaa aaa aaaa aaa

aaaaa aaaaaaa aaaaa

Unlock Strategy

Best Brazilian Stocks

+1010.5%

Bovespa

+251.4%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaaaaa

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

Italian Market Elite

+978.6%

FTSE Italia All Share

+159.2%

Stocks in this strategy

aaa aaa aaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

aaa aaaaa aaaaa aaa aaa

Unlock Strategy

Alpha Germany Select

+497.0%

DAX

+161.0%

Stocks in this strategy

aaaa aaa

aaaa aaa aaaaa aaaaa aaa

aaaaa aaa aaa

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.

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

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

Axon Enterprise

Comcast