Investing.com United States 500 (invus500)

Real-time derived

Currency in USD

2,358.95

+13.63(+0.58%)

Closed04:59:56

Day's Range

2,349.38

2,360.30

52 wk Range

1,761.08

2,360.30

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	158.28	160.20	154.21	+2.12%	8.91M	aa.aa	04:59:59
General Motors	53.36	53.83	52.76	-0.56%	12.02M	aa.aa	04:59:59
Chevron	158.32	161.84	157.86	-2.22%	6M	aa.aa	04:59:59
Citigroup	71.48	71.72	70.50	+0.08%	11.3M	aa.aa	04:59:59
Bank of America	46.37	46.78	46.13	-0.97%	22.78M	aa.aa	04:59:59
AT&T	23.55	23.83	23.37	-0.82%	32.27M	aa.aa	04:59:59
Caterpillar	399.51	401.47	396.13	+0.06%	1.11M	aa.aa	04:59:59
Intel	21.96	22.54	21.81	-2.27%	96.1M	aa.aa	04:59:59
Microsoft	437.51	439.67	432.63	+1.46%	22.76M	aa.aa	04:59:59
Ford Motor	10.74	10.87	10.59	-0.74%	65.41M	aa.aa	04:59:59
eBay	63.32	64.00	61.16	+0.60%	3.29M	aa.aa	04:59:59
Dell Tech	126.10	127.33	123.92	+0.43%	6.15M	aa.aa	04:59:59
Walt Disney	116.99	117.29	115.84	+0.46%	5.01M	aa.aa	04:59:59
Dow	42.85	43.62	42.22	-2.33%	8.85M	aa.aa	04:59:59
Cisco	59.62	59.84	59.27	+0.24%	16.12M	aa.aa	04:59:59
Deere&Company	456.26	462.23	453.30	-0.65%	997.71K	aa.aa	04:59:59
FedEx	283.43	285.90	280.02	+0.21%	1.77M	aa.aa	04:59:59
General Mills	65.34	66.20	65.07	-1.36%	2.99M	aa.aa	04:59:59
Corning	49.15	49.34	48.88	-0.04%	2.24M	aa.aa	04:59:59
Goldman Sachs	598.71	604.28	596.76	-0.56%	1.58M	aa.aa	04:59:59
JPMorgan	243.40	245.35	242.23	-0.58%	6.67M	aa.aa	04:59:59
Kimberly-Clark	136.79	136.79	135.35	-0.01%	1.99M	aa.aa	04:59:59
Kraft Heinz	31.00	31.32	30.93	-1.43%	9.56M	aa.aa	04:59:59
Coca-Cola	62.21	63.35	61.90	-2.06%	22.9M	aa.aa	04:59:59
McDonald’s	295.09	296.04	291.82	+0.20%	3.3M	aa.aa	04:59:59
Eli Lilly	829.84	846.46	820.50	+2.03%	3.69M	aa.aa	04:59:59
Oracle	188.19	189.79	185.90	+2.90%	8.59M	aa.aa	04:59:59
Merck&Co	101.37	102.09	101.05	-0.47%	8.32M	aa.aa	04:59:59
Motorola	497.48	500.28	495.77	-0.06%	529.87K	aa.aa	04:59:59
3M	130.45	131.39	128.97	-0.53%	2.19M	aa.aa	04:59:59
Vertex	463.98	464.87	450.00	+1.53%	1.17M	aa.aa	04:59:59
Monster Beverage	53.75	54.33	53.64	-0.82%	3.93M	aa.aa	04:59:59
Fifth Third	46.86	47.28	46.58	-0.40%	2.55M	aa.aa	04:59:59
Cintas	223.60	224.24	221.86	+0.43%	961.45K	aa.aa	04:59:59
Autodesk	304.23	304.97	299.89	+1.76%	1.47M	aa.aa	04:59:59
Gilead	91.61	92.60	89.86	-0.95%	8.22M	aa.aa	04:59:59
Alphabet A	174.37	174.91	171.06	+1.77%	28.43M	aa.aa	04:59:59
Fiserv	215.84	216.38	213.24	+0.21%	3.57M	aa.aa	04:59:59
Adobe	536.49	541.77	521.01	+3.92%	3.04M	aa.aa	04:59:59
Qualcomm	163.34	165.00	162.24	+0.47%	6.33M	aa.aa	04:59:59
Warner Bros Discovery	10.65	10.70	10.44	+0.95%	21.63M	aa.aa	04:59:59
Applied Materials	181.16	185.70	180.45	-1.09%	4.97M	aa.aa	04:59:59
Steel Dynamics	141.38	143.68	140.69	-1.27%	1.06M	aa.aa	04:59:59
Cadence Design	324.54	326.19	315.00	+3.60%	2.04M	aa.aa	04:59:59
Microchip	61.66	66.23	61.07	-5.70%	13.27M	aa.aa	04:59:59
Wynn Resorts	94.79	95.29	93.03	+1.10%	1.82M	aa.aa	04:59:59
Intuitive Surgical	549.92	552.08	539.20	+1.52%	1.29M	aa.aa	04:59:59
Nasdaq Inc	80.82	81.29	80.59	-0.21%	1.95M	aa.aa	04:59:59
Henry Schein	74.49	75.21	73.93	-0.96%	925.15K	aa.aa	04:59:59
Paychex	143.98	145.24	143.55	-0.35%	1.16M	aa.aa	04:59:59
VeriSign	187.00	189.26	185.44	-0.53%	487.88K	aa.aa	04:59:59
Apple	243.01	244.11	241.25	+0.15%	38.96M	aa.aa	04:59:59
Fastenal	82.16	82.75	81.92	-0.78%	2.31M	aa.aa	04:59:59
Northern Trust	108.77	109.46	108.12	-0.52%	1.04M	aa.aa	04:59:59
CH Robinson	107.65	107.68	105.66	+0.05%	923.94K	aa.aa	04:59:59
PACCAR	118.41	118.81	117.19	+1.34%	1.88M	aa.aa	04:59:59
Amazon.com	218.16	220.00	215.75	+2.21%	46.61M	aa.aa	04:59:59
Ross Stores	154.43	155.67	153.09	+0.46%	2.08M	aa.aa	04:59:59
NetApp	129.07	129.75	125.00	+3.53%	2.28M	aa.aa	04:59:59
Garmin	215.77	215.99	211.55	+1.56%	662.59K	aa.aa	04:59:59
Costco	990.92	991.15	977.55	+0.89%	1.67M	aa.aa	04:59:59
Lam Research	78.23	79.83	77.61	-0.14%	8.08M	aa.aa	04:59:59
Intuit	654.52	660.39	636.95	+2.91%	1.47M	aa.aa	04:59:59
Expedia	188.39	188.51	182.57	+2.56%	885.18K	aa.aa	04:59:59
Cognizant A	80.58	80.82	80.20	+0.75%	1.6M	aa.aa	04:59:59
Akamai	98.30	99.03	97.22	+0.79%	1.47M	aa.aa	04:59:59
KLA Corp	666.13	670.50	655.67	+0.06%	1.38M	aa.aa	04:59:59
Juniper	36.25	36.26	35.20	+2.23%	4.6M	aa.aa	04:59:59
Amgen	278.26	279.41	273.86	-0.02%	3.76M	aa.aa	04:59:59
Expeditors Washington	121.20	121.34	119.40	+0.10%	941.6K	aa.aa	04:59:59
Electronic Arts	167.42	168.09	166.93	-0.17%	1.28M	aa.aa	04:59:59
T Rowe	123.00	124.10	122.76	-0.34%	1.06M	aa.aa	04:59:59
Biogen	160.99	161.36	159.12	+0.09%	916.63K	aa.aa	04:59:59
Charles Schwab	81.52	81.69	80.19	+0.49%	5.43M	aa.aa	04:59:59
Huntington Bancshares	17.60	17.77	17.42	-0.17%	13.42M	aa.aa	04:59:59
Gen Digital	31.70	31.72	31.03	+2.77%	2.56M	aa.aa	04:59:59
NVIDIA	145.14	145.79	140.29	+3.48%	215.46M	aa.aa	04:59:59
Starbucks	100.70	101.99	100.37	-0.86%	5.44M	aa.aa	04:59:59
Cincinnati Financial	156.30	156.88	155.00	-0.12%	317.36K	aa.aa	04:59:59
Axon Enterprise	687.39	689.39	667.09	+2.62%	788.64K	aa.aa	04:59:59
Hologic	76.87	77.96	76.28	-0.77%	1.99M	aa.aa	04:59:59
Comcast	42.55	42.97	42.38	-0.72%	12.59M	aa.aa	04:59:59
Medtronic	85.32	86.12	85.01	-0.46%	4.68M	aa.aa	04:59:59
Dover	203.28	204.14	202.20	-0.24%	432.63K	aa.aa	04:59:59
Northrop Grumman	486.64	487.84	481.06	+0.29%	707.88K	aa.aa	04:59:59
MGM	37.51	37.72	37.08	0.00%	2.59M	aa.aa	04:59:59
Mastercard	521.14	526.28	518.17	-0.96%	2.45M	aa.aa	04:59:59
General Dynamics	277.66	278.58	274.99	+0.09%	1.25M	aa.aa	04:59:59
DTE Energy	122.29	123.40	121.77	-0.56%	753.53K	aa.aa	04:59:59
Analog Devices	218.30	223.21	217.86	-1.46%	2.33M	aa.aa	04:59:59
Cardinal Health	125.24	126.23	123.31	+1.60%	1.56M	aa.aa	04:59:59
Xcel Energy	70.72	71.39	70.36	-0.39%	2.31M	aa.aa	04:59:59
DR Horton	161.35	164.75	160.82	-3.34%	2.15M	aa.aa	04:59:59
IPG	29.24	29.90	29.22	-2.21%	4.73M	aa.aa	04:59:59
Lockheed Martin	517.50	519.83	513.14	+0.10%	1.14M	aa.aa	04:59:59
Waters	391.35	395.39	382.12	+1.12%	643.46K	aa.aa	04:59:59
Accenture	360.03	362.11	353.11	+2.12%	1.56M	aa.aa	04:59:59
Dominion Energy	56.36	56.92	55.95	-0.55%	3.69M	aa.aa	04:59:59
Exxon Mobil	114.28	117.55	113.86	-2.88%	14.76M	aa.aa	04:59:59
Cigna	330.12	336.55	329.84	-1.43%	1.27M	aa.aa	04:59:59
Public Service Enterprise	91.80	91.86	90.80	+0.70%	1.58M	aa.aa	04:59:59
NiSource	37.25	37.31	36.92	+0.51%	3.38M	aa.aa	04:59:59
Zimmer Biomet	110.62	111.98	110.27	-0.11%	1.09M	aa.aa	04:59:59
CSX	35.30	35.95	34.89	-1.94%	16.09M	aa.aa	04:59:59
ICE	156.10	156.87	155.32	-0.10%	3.04M	aa.aa	04:59:59
Southwest Airlines	34.14	34.15	33.08	+3.52%	8.05M	aa.aa	04:59:59
Illinois Tool Works	275.90	277.38	274.79	-0.03%	639.8K	aa.aa	04:59:59
Darden Restaurants	171.22	171.75	170.16	+0.26%	604.54K	aa.aa	04:59:59
Truist Financial Corp	46.22	46.65	45.96	-0.45%	5.42M	aa.aa	04:59:59
Halliburton	30.61	31.63	30.43	-3.00%	7.22M	aa.aa	04:59:59
Prologis	115.05	116.38	114.37	-1.16%	3.22M	aa.aa	04:59:59
McCormick&Co	77.52	77.76	76.96	-0.60%	1.67M	aa.aa	04:59:59
Host Hotels Resorts	18.53	18.59	18.39	+0.05%	4.87M	aa.aa	04:59:59
Estee Lauder	79.29	79.41	77.46	+2.34%	4.97M	aa.aa	04:59:59
International Paper	57.72	58.64	57.49	-1.69%	3.08M	aa.aa	04:59:59
Emerson	134.33	134.85	133.05	+0.70%	2.03M	aa.aa	04:59:59
Clorox	167.53	167.56	165.13	+0.24%	794.05K	aa.aa	04:59:59
ConocoPhillips	103.51	106.11	102.83	-2.40%	6.93M	aa.aa	04:59:59
Colgate-Palmolive	94.81	94.88	93.71	+0.21%	3.38M	aa.aa	04:59:59
Pinnacle West	92.09	92.74	90.70	+0.89%	1.24M	aa.aa	04:59:59
Regions Financial	26.29	26.42	26.01	-0.19%	6.18M	aa.aa	04:59:59
CenterPoint Energy	32.31	32.33	31.96	+0.54%	2.85M	aa.aa	04:59:59
MetLife	85.38	85.85	84.64	-0.40%	2.03M	aa.aa	04:59:59
Exelon	37.86	38.20	37.53	-0.73%	3.93M	aa.aa	04:59:59
Baxter	33.02	33.21	32.68	-0.33%	2.85M	aa.aa	04:59:59
Occidental	48.90	50.42	48.70	-2.98%	14.27M	aa.aa	04:59:59
Southern	85.85	86.47	85.50	-0.48%	3.55M	aa.aa	04:59:59
Tapestry	63.83	64.31	63.05	-0.77%	3.37M	aa.aa	04:59:59
Lennar	167.39	171.50	166.04	-3.57%	2.03M	aa.aa	04:59:59
Campbell Soup	42.69	43.68	42.60	-6.24%	6.09M	aa.aa	04:59:59
State Street	97.37	97.62	96.69	-0.41%	3.12M	aa.aa	04:59:59
Progressive	260.35	262.93	259.49	-0.86%	1.68M	aa.aa	04:59:59
Vulcan Materials	285.52	286.89	283.68	-0.34%	578.72K	aa.aa	04:59:59
Parker-Hannifin	696.49	700.14	692.71	-0.63%	372.43K	aa.aa	04:59:59
Genuine Parts	125.89	127.52	125.78	-1.16%	763.17K	aa.aa	04:59:59
CBRE A	137.75	137.79	133.57	+0.45%	2.02M	aa.aa	04:59:59
DuPont De Nemours	82.52	82.79	81.66	-0.51%	1.35M	aa.aa	04:59:59
Sherwin-Williams	392.07	394.89	390.77	-0.82%	1.16M	aa.aa	04:59:59
Pfizer	25.23	25.50	25.18	-1.31%	37.38M	aa.aa	04:59:59
Wells Fargo&Co	73.06	74.25	72.71	-1.46%	12.92M	aa.aa	04:59:59
Walmart	94.45	94.52	93.05	+1.01%	15.46M	aa.aa	04:59:59
Edison	84.34	85.40	83.99	-0.47%	1.6M	aa.aa	04:59:59
Snap-On	362.86	366.84	361.66	-0.61%	257.5K	aa.aa	04:59:59
Equifax	263.58	263.96	259.58	+0.90%	520.68K	aa.aa	04:59:59
McKesson	611.99	620.18	609.63	-0.96%	625.96K	aa.aa	04:59:59
Entergy	151.65	153.06	149.63	+0.21%	2.28M	aa.aa	04:59:59
CMS Energy	67.50	68.31	67.14	-1.10%	2.79M	aa.aa	04:59:59
Ameriprise Financial	561.42	566.91	558.89	-0.76%	380.9K	aa.aa	04:59:59
AIG	75.96	76.00	74.80	+1.15%	2.36M	aa.aa	04:59:59
Ralph Lauren A	232.87	234.58	230.96	+0.45%	485.06K	aa.aa	04:59:59
IFF	89.30	89.85	88.56	-0.95%	1.49M	aa.aa	04:59:59
WW Grainger	1,192.60	1,196.41	1,188.45	-0.05%	162.41K	aa.aa	04:59:59
Constellation Brands A	238.30	238.93	236.25	+0.52%	763.4K	aa.aa	04:59:59
American Tower	207.50	207.94	204.68	-0.14%	1.96M	aa.aa	04:59:59
Philip Morris	130.48	130.85	128.92	+0.61%	3.43M	aa.aa	04:59:59
Fidelity National Info	85.25	85.77	83.45	+0.01%	4.47M	aa.aa	04:59:59
Altria	56.45	56.83	56.30	-0.79%	5.54M	aa.aa	04:59:59
Ball	61.06	62.07	60.98	-1.75%	2.03M	aa.aa	04:59:59
Hartford	120.60	120.99	119.78	-0.20%	1.14M	aa.aa	04:59:59
Hershey Co	177.86	185.00	174.35	-0.90%	4.54M	aa.aa	04:59:59
Morgan Stanley	129.99	131.20	129.64	-0.35%	5.39M	aa.aa	04:59:59
PNC Financial	207.91	209.97	206.64	-0.53%	1.33M	aa.aa	04:59:59
Waste Management	225.29	225.83	224.20	+0.12%	1.34M	aa.aa	04:59:59
Cencora Inc	248.34	252.94	247.94	-0.68%	937.1K	aa.aa	04:59:59
Assurant	224.38	227.53	223.33	-1.30%	222.44K	aa.aa	04:59:59
Kroger	59.91	60.14	59.45	-0.10%	4.55M	aa.aa	04:59:59
Molson Coors Brewing B	61.76	62.50	61.40	+0.46%	1.76M	aa.aa	04:59:59
Home Depot	427.92	428.83	425.50	-0.33%	1.74M	aa.aa	04:59:59
Becton Dickinson	221.43	222.37	219.24	+0.08%	1.71M	aa.aa	04:59:59
JM Smucker	115.45	117.46	113.90	-1.57%	1.4M	aa.aa	04:59:59
Best Buy	90.49	91.12	87.83	+1.71%	2.73M	aa.aa	04:59:59
Archer-Daniels-Midland	51.77	53.31	51.62	-2.63%	2.52M	aa.aa	04:59:59
Brown Forman	41.00	41.39	40.52	-0.94%	2.74M	aa.aa	04:59:59
IBM	233.49	233.74	229.35	+1.96%	3.89M	aa.aa	04:59:59
Union Pacific	235.00	237.85	233.61	-0.84%	2.88M	aa.aa	04:59:59
Micron	103.20	103.41	99.80	+3.37%	14.86M	aa.aa	04:59:59
Avery Dennison	204.36	205.38	202.47	-0.40%	376.72K	aa.aa	04:59:59
Marathon Oil	28.55	29.37	28.43	0.00%	0	aa.aa	22/11
CF Industries	91.50	94.46	91.05	-2.80%	1.81M	aa.aa	04:59:59
APA Corp	22.21	22.68	21.94	-0.94%	5.95M	aa.aa	04:59:59
Duke Energy	113.28	113.75	112.72	-0.32%	2.1M	aa.aa	04:59:59
KeyCorp	18.75	18.90	18.60	-0.32%	5.86M	aa.aa	04:59:59
Labcorp Holdings	237.39	241.07	236.64	-1.32%	339.48K	aa.aa	04:59:59
BXP Inc	79.77	80.52	79.38	-0.47%	797.51K	aa.aa	04:59:59
Western Digital	72.34	72.59	70.59	+0.91%	3.37M	aa.aa	04:59:59
PPG Industries	126.83	127.04	125.29	+0.52%	2.29M	aa.aa	04:59:59
S&P Global	520.26	527.89	519.26	+0.40%	974.34K	aa.aa	04:59:59
Williams	56.30	56.60	55.52	-0.53%	6.99M	aa.aa	04:59:59
Elevance Health	400.11	410.00	397.60	-1.95%	1.77M	aa.aa	04:59:59
Jacobs Engineering	138.36	139.09	137.33	+0.26%	647.49K	aa.aa	04:59:59
Eastman Chemical	101.94	102.66	100.82	-0.97%	1.28M	aa.aa	04:59:59
Verizon	42.53	43.78	42.41	-2.98%	20.29M	aa.aa	04:59:59
Nucor	149.31	154.88	148.21	-3.66%	2.1M	aa.aa	04:59:59
Omnicom	103.27	104.08	103.03	-0.52%	898.21K	aa.aa	04:59:59
AvalonBay	227.80	228.60	227.06	-0.27%	404.66K	aa.aa	04:59:59
Marriott Int	289.63	290.01	284.50	+1.65%	902.18K	aa.aa	04:59:59
Ingersoll Rand	103.95	104.73	103.61	-0.28%	1.47M	aa.aa	04:59:59
Bristol-Myers Squibb	58.37	58.79	57.59	-0.55%	8.14M	aa.aa	04:59:59
American Electric Power	96.24	97.34	95.88	-0.80%	2.41M	aa.aa	04:59:59
Thermo Fisher Scientific	528.87	536.53	524.84	-1.04%	1.77M	aa.aa	04:59:59
Newmont Goldcorp	41.41	41.76	41.05	-0.38%	8.5M	aa.aa	04:59:59
Public Storage	334.61	335.59	332.01	-0.44%	438.82K	aa.aa	04:59:59
Travelers	261.78	262.23	259.08	+0.46%	1.03M	aa.aa	04:59:59
Stanley Black Decker	86.03	88.32	85.77	-2.51%	2.28M	aa.aa	04:59:59
Franklin Resources	22.67	23.27	22.30	+1.21%	8.09M	aa.aa	04:59:59
Humana	288.06	291.13	283.26	-1.05%	1.23M	aa.aa	04:59:59
Paramount Global B	11.01	11.10	10.84	+0.82%	7.85M	aa.aa	04:59:59
Chubb	284.60	286.00	284.04	-0.58%	999.22K	aa.aa	04:59:59
J&J	150.46	151.56	149.75	-1.25%	8.46M	aa.aa	04:59:59
Tyson Foods	63.61	64.09	63.00	-0.90%	1.59M	aa.aa	04:59:59
Target	130.07	130.95	129.04	-1.05%	5.88M	aa.aa	04:59:59
Jabil Circuit	136.44	137.24	135.33	+0.69%	661.48K	aa.aa	04:59:59
American Express	302.60	303.53	300.71	+0.16%	1.44M	aa.aa	04:59:59
Masco	80.36	80.63	79.50	-0.50%	879.27K	aa.aa	04:59:59
Stryker	389.69	392.21	387.96	-0.33%	648.27K	aa.aa	04:59:59
Discover	176.45	178.83	175.83	-1.11%	788.65K	aa.aa	04:59:59
Prudential Financial	125.90	127.12	125.12	-0.98%	1.03M	aa.aa	04:59:59
Abbott Labs	115.97	117.01	115.29	-0.28%	3.29M	aa.aa	04:59:59
GE Aerospace	182.65	182.90	178.00	+1.07%	3.45M	aa.aa	04:59:59
Quest Diagnostics	160.24	162.21	160.09	-1.05%	482.42K	aa.aa	04:59:59
United Parcel Service	128.78	129.63	127.80	-0.72%	4.63M	aa.aa	04:59:59
CVS Health Corp	58.05	59.35	57.78	-1.93%	6.8M	aa.aa	04:59:59
PPL	34.02	34.36	33.87	-0.67%	2.9M	aa.aa	04:59:59
Simon Property	181.51	181.61	179.29	+0.49%	1.05M	aa.aa	04:59:59
Johnson Controls	83.79	84.16	82.02	+1.59%	2.28M	aa.aa	04:59:59
Cummins	378.33	378.88	375.05	+0.69%	480.44K	aa.aa	04:59:59
Allstate	204.95	205.83	202.04	+0.76%	1.31M	aa.aa	04:59:59
Sempra Energy	91.50	92.05	91.09	-0.56%	3.18M	aa.aa	04:59:59
Devon Energy	36.29	37.61	36.04	-3.43%	12.36M	aa.aa	04:59:59
Conagra Brands	27.32	27.56	27.25	-1.41%	3.12M	aa.aa	04:59:59
TJX	125.50	125.74	124.15	+0.60%	3.91M	aa.aa	04:59:59
FirstEnergy	41.28	41.61	41.19	-0.30%	1.68M	aa.aa	04:59:59
Globe Life	106.05	109.89	100.27	-3.14%	1.75M	aa.aa	04:59:59
Rtx Corp	119.23	119.37	117.50	+0.96%	2.77M	aa.aa	04:59:59
PulteGroup	129.30	133.06	128.78	-3.51%	1.81M	aa.aa	04:59:59
Valero Energy	134.07	137.45	133.21	-2.47%	2.26M	aa.aa	04:59:59
Boston Scientific	90.84	91.31	90.05	+0.41%	3.06M	aa.aa	04:59:59
Capital One Financial	185.50	187.36	185.00	-0.83%	1.68M	aa.aa	04:59:59
PG E	20.52	21.00	20.42	-1.58%	29.99M	aa.aa	04:59:59
Norfolk Southern	267.63	269.98	264.72	-0.92%	764.97K	aa.aa	04:59:59
Aflac	106.99	107.25	105.00	+0.22%	1.74M	aa.aa	04:59:59
Equity Residential	73.79	74.19	73.49	-0.32%	817.42K	aa.aa	04:59:59
Air Products	327.48	329.95	325.62	-0.96%	698.73K	aa.aa	04:59:59
Principal Financial	84.84	85.03	84.18	+0.05%	927.7K	aa.aa	04:59:59
Texas Instruments	196.65	198.47	195.61	-0.29%	4.99M	aa.aa	04:59:59
HP Inc	36.36	36.93	35.96	-1.17%	7.54M	aa.aa	04:59:59
Honeywell	229.79	230.14	226.79	+1.25%	2.47M	aa.aa	04:59:59
AMD	144.04	144.12	141.18	+1.45%	24.81M	aa.aa	04:59:59
M&T Bank	211.88	214.59	210.07	-1.14%	980.32K	aa.aa	04:59:59
Mosaic	26.72	27.84	26.58	-3.12%	3.26M	aa.aa	04:59:59
Revvity	116.17	117.23	114.06	+1.00%	722.93K	aa.aa	04:59:59
Las Vegas Sands	54.60	54.64	53.78	+1.30%	3.99M	aa.aa	04:59:59
Freeport-McMoran	43.04	44.24	42.81	-1.81%	17.95M	aa.aa	04:59:59
AutoZone	3,189.98	3,252.30	3,173.75	+0.02%	139.04K	aa.aa	04:59:59
Sysco	80.37	80.44	79.03	+1.11%	3.62M	aa.aa	04:59:59
Ameren	92.43	92.84	91.47	+0.69%	732.33K	aa.aa	04:59:59
Eaton	377.49	378.47	375.02	+1.00%	1.14M	aa.aa	04:59:59
Salesforce Inc	368.05	369.00	356.65	+11.05%	24.04M	aa.aa	04:59:59
Consolidated Edison	96.62	96.89	95.90	-0.93%	3.88M	aa.aa	04:59:59
The AES	13.43	13.95	13.01	+2.91%	24.47M	aa.aa	04:59:59
Textron	85.07	85.38	84.51	-0.13%	778.4K	aa.aa	04:59:59
U.S. Bancorp	52.01	52.42	51.59	-0.17%	4.27M	aa.aa	04:59:59
Visa A	309.90	312.85	308.80	-0.99%	5.47M	aa.aa	04:59:59
Baker Hughes	42.56	43.75	42.22	-2.54%	5.57M	aa.aa	04:59:59
Hess	143.96	147.00	142.34	-2.21%	1.97M	aa.aa	04:59:59
Yum! Brands	138.16	138.50	137.07	+0.32%	1.36M	aa.aa	04:59:59
Marsh McLennan	229.74	230.80	228.36	-0.19%	1.16M	aa.aa	04:59:59
Kellanova	80.49	80.68	80.43	-0.12%	1.73M	aa.aa	04:59:59
Kimco Realty	25.30	25.34	25.14	+0.36%	2.77M	aa.aa	04:59:59
Ecolab	248.86	249.16	245.83	+0.28%	425.43K	aa.aa	04:59:59
EOG Resources	129.53	131.89	128.38	-1.72%	2.5M	aa.aa	04:59:59
Aon	382.00	386.19	381.52	-0.92%	988.57K	aa.aa	04:59:59
Hasbro	67.26	67.50	65.27	+2.97%	2.1M	aa.aa	04:59:59
Bank of NY Mellon	80.19	80.99	79.90	-0.82%	2.53M	aa.aa	04:59:59
Schlumberger	42.74	43.45	42.32	-2.08%	9.94M	aa.aa	04:59:59
Walgreens Boots	8.740	9.095	8.730	-2.35%	13.88M	aa.aa	04:59:59
Rockwell Automation	293.83	294.24	290.63	+0.78%	550.55K	aa.aa	04:59:59
PepsiCo	160.18	161.03	159.41	-0.94%	5.87M	aa.aa	04:59:59
UnitedHealth	610.79	622.83	606.97	+0.92%	3.78M	aa.aa	04:59:59
Teradyne	116.89	118.11	114.66	+1.23%	2.27M	aa.aa	04:59:59
Danaher	236.26	239.47	234.19	-1.92%	3.4M	aa.aa	04:59:59
Seagate	97.63	100.22	94.97	-1.18%	4.5M	aa.aa	04:59:59
Agilent Technologies	140.20	142.41	137.69	+0.66%	1.87M	aa.aa	04:59:59
Delta Air Lines	64.26	64.27	62.77	+2.70%	4.89M	aa.aa	04:59:59
Moody’s	497.77	498.59	491.19	+0.83%	412.5K	aa.aa	04:59:59
Nike	78.37	78.51	77.10	-0.62%	11.9M	aa.aa	04:59:59
P&G	175.11	175.15	173.46	-0.18%	6.1M	aa.aa	04:59:59
Weyerhaeuser	31.24	31.74	30.91	-1.51%	2.96M	aa.aa	04:59:59
ADP	303.49	305.60	302.21	-0.03%	1.16M	aa.aa	04:59:59
Keurig Dr Pepper	32.62	32.93	32.17	+0.74%	7.17M	aa.aa	04:59:59
Lowe’s	272.27	274.12	270.26	-0.77%	1.72M	aa.aa	04:59:59
United Airlines Holdings	99.25	99.29	96.86	+3.61%	4.28M	aa.aa	04:59:59
Netflix	911.06	915.97	898.05	+0.99%	2.6M	aa.aa	04:59:59
News Corp	32.48	32.81	32.38	-0.95%	1.39M	aa.aa	04:59:59
Equinix	965.64	969.49	959.00	+0.21%	304.13K	aa.aa	04:59:59
Booking	5,243.16	5,248.67	5,161.77	+0.55%	172.04K	aa.aa	04:59:59
O’Reilly Automotive	1,242.92	1,253.06	1,239.49	-0.41%	246.82K	aa.aa	04:59:59
BlackRock	1,035.15	1,039.38	1,012.48	-0.37%	952.92K	aa.aa	04:59:59
CME Group	243.00	243.55	238.96	+0.94%	4.2M	aa.aa	04:59:59
JB Hunt	185.13	186.20	183.23	+0.06%	502.8K	aa.aa	04:59:59
Loews	85.85	86.26	85.19	-0.15%	626.47K	aa.aa	04:59:59
NextEra Energy	75.74	76.02	75.10	-0.72%	7.55M	aa.aa	04:59:59
First Solar	201.57	207.80	199.37	-2.86%	2.18M	aa.aa	04:59:59
Viatris	13.04	13.07	12.85	+0.31%	5.36M	aa.aa	04:59:59
F5 Networks	254.13	254.97	251.95	+1.19%	331.58K	aa.aa	04:59:59
Edwards Lifesciences	74.20	74.68	71.66	+5.70%	6.07M	aa.aa	04:59:59
News Corp A	29.65	29.95	29.56	-0.70%	1.85M	aa.aa	04:59:59
Amphenol	74.40	74.59	73.37	+1.74%	2.71M	aa.aa	04:59:59
Berkshire Hathaway B	468.32	471.34	466.50	-0.40%	2.42M	aa.aa	04:59:59
Coterra Energy	25.63	26.19	25.41	-2.06%	6M	aa.aa	04:59:59
CarMax	83.63	84.64	83.33	-0.70%	1.61M	aa.aa	04:59:59
Chipotle Mexican Grill	63.89	64.14	62.67	+4.84%	11.75M	aa.aa	04:59:59
DaVita	163.38	164.32	161.74	-0.38%	390.1K	aa.aa	04:59:59
EQT	44.69	44.81	43.84	-0.27%	5.47M	aa.aa	04:59:59
FMC	59.01	59.48	58.21	-0.87%	946.39K	aa.aa	04:59:59
L3Harris Technologies	240.48	242.24	238.45	+0.26%	898.28K	aa.aa	04:59:59
Healthpeak Properties	21.30	21.54	21.23	-0.98%	2.83M	aa.aa	04:59:59
Welltower	133.59	134.33	132.26	+0.56%	2.76M	aa.aa	04:59:59
Hormel Foods	31.99	32.03	30.84	+0.53%	3.76M	aa.aa	04:59:59
Invesco	18.10	18.15	17.80	+0.89%	2.68M	aa.aa	04:59:59
Iron Mountain	118.86	121.23	118.21	-1.08%	1.33M	aa.aa	04:59:59
Eversource Energy	61.79	62.77	61.07	+0.77%	2.72M	aa.aa	04:59:59
NRG	100.93	102.89	100.08	+1.84%	2.32M	aa.aa	04:59:59
ONEOK	108.74	110.29	107.71	-1.60%	2.81M	aa.aa	04:59:59
Republic Services	215.55	215.95	214.13	+0.35%	782.62K	aa.aa	04:59:59
Roper Technologies	575.95	580.09	567.70	+1.60%	563.69K	aa.aa	04:59:59
Ventas	62.12	62.97	61.90	-1.04%	2.04M	aa.aa	04:59:59
WEC Energy	98.35	98.67	97.28	+0.13%	1.68M	aa.aa	04:59:59
Blackstone	185.49	186.97	184.69	-0.37%	2.04M	aa.aa	04:59:59
Marathon Petroleum	150.40	154.90	149.08	-3.27%	2.13M	aa.aa	04:59:59
Broadcom	170.56	175.39	168.56	+1.43%	29.36M	aa.aa	04:59:59
NXP	223.66	231.86	222.54	-2.06%	2.19M	aa.aa	04:59:59
Tesla	357.93	358.10	348.60	+1.85%	46.88M	aa.aa	04:59:59
Take-Two	188.17	188.88	187.25	+0.06%	1.28M	aa.aa	04:59:59
Dollar Tree	73.83	76.47	72.20	+1.86%	8.46M	aa.aa	04:59:59
Align	235.54	237.21	233.60	+0.65%	564.67K	aa.aa	04:59:59
ANSYS	361.76	363.03	350.79	+3.05%	587.4K	aa.aa	04:59:59
Builders FirstSource	177.12	184.14	176.62	-3.98%	1.23M	aa.aa	04:59:59
Charter Communications	402.12	404.25	397.42	+1.13%	898.96K	aa.aa	04:59:59
CoStar	79.75	80.85	79.58	-0.50%	2.01M	aa.aa	04:59:59
DexCom	81.03	82.26	80.69	+0.14%	2.93M	aa.aa	04:59:59
Erie Indemnity	426.86	435.34	426.45	-1.50%	69.23K	aa.aa	04:59:59
Fortinet	98.18	98.50	96.05	+3.03%	4.8M	aa.aa	04:59:59
IDEXX Labs	434.43	437.96	425.43	+0.54%	1.16M	aa.aa	04:59:59
Incyte	74.62	75.32	73.34	+3.60%	2.53M	aa.aa	04:59:59
Jack Henry&Associates	172.36	175.30	171.83	-1.69%	965.76K	aa.aa	04:59:59
MarketAxesss	248.30	249.92	242.39	-5.51%	977.38K	aa.aa	04:59:59
Monolithic	581.63	592.80	579.99	-0.21%	619.27K	aa.aa	04:59:59
Nordson	256.54	259.13	255.62	-0.74%	161.88K	aa.aa	04:59:59
ON Semiconductor	65.96	70.51	65.35	-5.52%	12.77M	aa.aa	04:59:59
PTC	201.19	202.78	199.85	+0.49%	503.36K	aa.aa	04:59:59
Insulet	269.21	270.81	265.55	-0.17%	400.2K	aa.aa	04:59:59
Pool	373.96	378.04	368.96	-0.63%	274.26K	aa.aa	04:59:59
Super Micro Computer	41.81	42.50	39.52	+3.98%	95.61M	aa.aa	04:59:59
Bio-Techne	75.89	76.81	73.68	+1.12%	540.37K	aa.aa	04:59:59
Zebra	411.94	412.94	407.77	+1.36%	218.47K	aa.aa	04:59:59
BorgWarner	34.80	34.89	33.80	+2.81%	3.29M	aa.aa	04:59:59
T-Mobile US	243.08	245.00	242.17	-0.72%	2.44M	aa.aa	04:59:59
Quanta Services	333.66	339.25	330.01	-1.79%	1.15M	aa.aa	04:59:59
Leidos	165.06	165.75	162.82	+0.57%	939.55K	aa.aa	04:59:59
TE Connectivity	153.20	153.50	151.29	+0.90%	853.42K	aa.aa	04:59:59
Mid-America Apartment	160.00	161.41	159.51	-0.61%	487.99K	aa.aa	04:59:59
Charles River Laboratories	199.35	201.42	198.31	+0.03%	422.03K	aa.aa	04:59:59
Huntington Ingalls Industries	192.90	194.82	190.50	+0.54%	540.11K	aa.aa	04:59:59
Mettler-Toledo	1,262.75	1,272.34	1,245.87	+0.39%	70.31K	aa.aa	04:59:59
Federal Realty	113.76	113.78	112.99	+0.06%	554.62K	aa.aa	04:59:59
Live Nation Entertainment	136.73	139.19	133.99	-0.45%	5.46M	aa.aa	04:59:59
Martin Marietta Materials	581.96	587.84	580.29	-1.15%	333.79K	aa.aa	04:59:59
FactSet Research	483.56	488.00	483.11	-0.40%	146.93K	aa.aa	04:59:59
Raymond James Financial	165.76	166.32	164.23	+0.19%	1.02M	aa.aa	04:59:59
Digital	190.84	192.10	190.06	-0.12%	1.01M	aa.aa	04:59:59
Essex Property	301.39	301.87	299.33	+0.13%	260.73K	aa.aa	04:59:59
Fair Isaac	2,375.83	2,400.00	2,356.91	+1.30%	75.83K	aa.aa	04:59:59
Cooper	104.98	106.63	102.80	+1.64%	1.84M	aa.aa	04:59:59
Molina Healthcare	310.30	316.86	307.50	-0.51%	618.19K	aa.aa	04:59:59
Everest	378.77	386.05	377.86	-1.67%	330.58K	aa.aa	04:59:59
Regency Centers	74.35	74.69	73.88	-0.50%	722.34K	aa.aa	04:59:59
Dollar General	79.50	80.17	78.38	+0.61%	5.71M	aa.aa	04:59:59
Transdigm	1,307.81	1,317.59	1,257.71	+3.90%	338.32K	aa.aa	04:59:59
Atmos Energy	144.00	145.78	143.49	-1.39%	834.33K	aa.aa	04:59:59
Brown&Brown	111.14	111.80	110.78	-0.22%	720.31K	aa.aa	04:59:59
Domino’s Pizza Inc	466.86	468.54	461.86	+1.00%	303.76K	aa.aa	04:59:59
HCA	324.09	328.44	323.67	-0.91%	1.47M	aa.aa	04:59:59
Hubbell	469.27	469.96	457.81	+2.50%	447.31K	aa.aa	04:59:59
Rollins	49.66	49.85	49.31	0.00%	938.55K	aa.aa	04:59:59
STERIS	217.25	219.65	214.50	+0.28%	529.04K	aa.aa	04:59:59
ResMed	245.84	246.63	243.36	-0.43%	673.47K	aa.aa	04:59:59
MSCI	615.93	617.48	605.82	+1.29%	289.06K	aa.aa	04:59:59
NVR	9,050.0	9,200.0	9,038.0	-1.47%	12.68K	aa.aa	04:59:59
Carnival Corp	26.78	26.79	26.26	+2.57%	18.29M	aa.aa	04:59:59
West Pharmaceutical Services	321.08	323.23	316.50	-0.25%	297.13K	aa.aa	04:59:59
Teledyne Technologies	478.79	481.78	476.04	+0.06%	133.06K	aa.aa	04:59:59
Tyler Technologies	635.69	636.56	621.32	+2.06%	181.31K	aa.aa	04:59:59
Targa Resources	195.45	197.92	193.29	-0.85%	1.25M	aa.aa	04:59:59
Meta Platforms	613.78	617.78	605.10	+0.02%	12.59M	aa.aa	04:59:59
Alexandria RE	104.93	108.22	103.48	-2.86%	1.95M	aa.aa	04:59:59
Teleflex	187.33	189.61	185.53	-0.43%	512.47K	aa.aa	04:59:59
Westinghouse Air Brake	202.70	202.88	199.09	+1.17%	778.28K	aa.aa	04:59:59
Evergy	63.30	63.47	63.02	+0.08%	1.27M	aa.aa	04:59:59
Willis Towers Watson	332.51	334.49	329.04	+1.05%	918.13K	aa.aa	04:59:59
Caesars	38.63	38.81	37.61	+1.17%	2.93M	aa.aa	04:59:59
Enphase	73.12	73.59	71.85	-0.19%	2.11M	aa.aa	04:59:59
Aptiv	56.41	56.95	56.02	+1.26%	2.3M	aa.aa	04:59:59
Crown Castle	103.45	105.15	102.85	-1.18%	3.22M	aa.aa	04:59:59
EPAM Systems	241.91	243.37	239.59	+0.58%	845.94K	aa.aa	04:59:59
Pentair	108.76	109.43	107.88	-0.06%	859.67K	aa.aa	04:59:59
Mondelez	63.26	64.44	63.01	-2.39%	7.85M	aa.aa	04:59:59
Skyworks	87.76	88.70	87.16	+0.16%	2.38M	aa.aa	04:59:59
Tractor Supply	285.86	287.71	282.69	+0.31%	950.34K	aa.aa	04:59:59
Deckers Outdoor	204.15	207.29	202.51	+0.63%	1.75M	aa.aa	04:59:59
Lululemon Athletica	342.35	342.94	337.15	+0.50%	1.98M	aa.aa	04:59:59
Regeneron Pharma	754.26	756.13	744.14	+0.63%	655.79K	aa.aa	04:59:59
United Rentals	868.24	871.94	858.86	-0.09%	411.59K	aa.aa	04:59:59
Kinder Morgan	27.39	27.42	27.12	-0.11%	8.28M	aa.aa	04:59:59
Albemarle	102.61	109.14	101.11	-5.92%	2.42M	aa.aa	04:59:59
Centene	59.78	59.99	58.74	+0.62%	4.75M	aa.aa	04:59:59
Phillips 66	130.60	133.99	129.29	-2.89%	2.48M	aa.aa	04:59:59
Xylem	127.54	128.42	127.27	-0.12%	1.06M	aa.aa	04:59:59
UDR	44.98	45.07	44.61	+0.42%	1.1M	aa.aa	04:59:59
SBA Communications	220.73	223.45	218.27	-1.06%	818.06K	aa.aa	04:59:59
Gartner	522.53	524.45	515.85	+1.33%	428.59K	aa.aa	04:59:59
IDEX	227.87	230.06	226.80	-1.14%	543.47K	aa.aa	04:59:59
Universal Health Services	199.12	200.17	197.93	+0.39%	434.09K	aa.aa	04:59:59
LKQ	39.48	39.87	39.23	+0.15%	1.95M	aa.aa	04:59:59
Broadridge	232.93	234.11	230.88	+0.31%	337.31K	aa.aa	04:59:59
Extra Space Storage	164.00	165.56	163.74	-0.93%	533.97K	aa.aa	04:59:59
Camden Property	122.14	122.70	121.56	-0.38%	486.82K	aa.aa	04:59:59
Mohawk Industries	131.22	134.38	129.90	-3.11%	1.38M	aa.aa	04:59:59
American Water Works	131.01	134.33	130.41	-2.30%	1.76M	aa.aa	04:59:59
Alliant Energy	61.78	62.12	61.57	-0.08%	1.38M	aa.aa	04:59:59
Celanese	70.91	72.16	70.40	-2.19%	2.7M	aa.aa	04:59:59
Bunge	86.56	88.08	86.27	-1.93%	1.87M	aa.aa	04:59:59
Ametek	195.00	195.51	193.44	+0.34%	829.67K	aa.aa	04:59:59
WR Berkley	63.66	63.85	63.00	+0.22%	736.42K	aa.aa	04:59:59
LyondellBasell Industries	77.95	80.00	77.38	-3.50%	5.1M	aa.aa	04:59:59
Royal Caribbean Cruises	249.64	250.02	245.26	+1.52%	1.45M	aa.aa	04:59:59
Corpay	371.00	374.34	368.32	-0.96%	374.12K	aa.aa	04:59:59
Packaging America	244.03	244.95	242.20	-0.01%	440.52K	aa.aa	04:59:59
Arthur J Gallagher	307.25	310.94	306.77	-0.83%	808.06K	aa.aa	04:59:59
Church&Dwight	109.89	110.00	108.41	-0.06%	999.96K	aa.aa	04:59:59
Generac	182.57	187.80	179.00	-2.30%	919.69K	aa.aa	04:59:59
Global Payments	116.87	118.27	116.44	-1.17%	1.43M	aa.aa	04:59:59
Realty Income	56.17	56.57	55.94	+0.25%	3.74M	aa.aa	04:59:59
AO Smith	73.60	74.14	73.23	-0.57%	676.93K	aa.aa	04:59:59
Arch Capital	98.48	99.99	98.29	-1.06%	1.47M	aa.aa	04:59:59
Cboe Global	212.06	215.18	209.43	-0.03%	1.02M	aa.aa	04:59:59
Copart	62.97	63.24	62.04	+1.17%	3.04M	aa.aa	04:59:59
Old Dominion Freight Line	210.95	218.01	207.65	-3.38%	1.94M	aa.aa	04:59:59
Synopsys	588.00	592.99	577.77	+3.12%	1.5M	aa.aa	04:59:59
Trimble	75.28	76.97	74.39	+1.80%	1.92M	aa.aa	04:59:59
Ulta Beauty	399.81	402.55	393.67	+1.14%	998.8K	aa.aa	04:59:59
Verisk	291.69	293.02	288.17	+0.91%	531.82K	aa.aa	04:59:59
AbbVie	176.46	180.45	175.91	-2.78%	4.28M	aa.aa	04:59:59
Diamondback	170.99	176.32	168.69	-2.71%	2.35M	aa.aa	04:59:59
Norwegian Cruise Line	27.68	27.80	27.22	+1.10%	9.02M	aa.aa	04:59:59
Zoetis Inc	175.32	178.50	174.54	-0.92%	2.59M	aa.aa	04:59:59
IQVIA Holdings	203.17	204.43	199.02	+1.29%	991.4K	aa.aa	04:59:59
ServiceNow Inc	1,123.13	1,126.63	1,080.00	+6.22%	2.02M	aa.aa	04:59:59
Palo Alto Networks	404.72	406.78	392.60	+3.09%	2.53M	aa.aa	04:59:59
KKR & Co	157.60	158.85	155.84	-0.19%	3.82M	aa.aa	04:59:59
CDW Corp	178.28	180.78	177.69	-0.75%	784.29K	aa.aa	04:59:59
Hilton Worldwide	254.01	254.03	249.77	+1.19%	1.05M	aa.aa	04:59:59
Allegion PLC	141.07	141.23	139.70	+0.41%	487.55K	aa.aa	04:59:59
Alphabet C	176.06	176.43	172.75	+1.76%	13.17M	aa.aa	04:59:59
Paycom Soft	231.74	232.08	226.56	+0.81%	422.61K	aa.aa	04:59:59
Arista Networks	105.43	108.97	104.01	-74.56%	4.28M	aa.aa	04:59:59
Synchrony Financial	66.82	67.33	66.06	-0.48%	1.98M	aa.aa	04:59:59
Catalent Inc	61.84	61.97	61.52	+0.23%	1.77M	aa.aa	04:59:59
Citizens Financial Group Inc	46.60	46.87	46.05	-0.43%	2.51M	aa.aa	04:59:59
Keysight Technologies	172.26	173.59	170.94	+0.74%	793.59K	aa.aa	04:59:59
Qorvo Inc	70.08	71.77	69.88	-0.50%	1.61M	aa.aa	04:59:59
Godaddy Inc	208.15	208.71	198.36	+4.94%	2.1M	aa.aa	04:59:59
PayPal	89.33	90.14	85.24	+4.92%	14.86M	aa.aa	04:59:59
Hewlett Packard	21.77	22.08	21.37	+2.18%	8.52M	aa.aa	04:59:59
Match Group	32.86	33.28	32.73	+0.03%	2.39M	aa.aa	04:59:59
Fortive	78.83	79.08	78.25	+0.33%	1.12M	aa.aa	04:59:59
Lamb Weston Holdings	77.95	79.16	77.43	-1.84%	1.15M	aa.aa	04:59:59
Invitation Homes	33.94	34.00	33.46	+1.04%	2.71M	aa.aa	04:59:59
Vistra Energy	161.31	164.25	157.01	+4.64%	5.2M	aa.aa	04:59:59
VICI Properties	31.77	31.86	31.50	+0.36%	3.81M	aa.aa	04:59:59
Dayforce	80.71	81.93	80.49	+0.27%	1.01M	aa.aa	04:59:59
Moderna	41.63	42.80	41.48	-2.23%	4.85M	aa.aa	04:59:59
Uber Tech	72.16	72.40	70.65	+1.25%	16.68M	aa.aa	04:59:59
Fox Corp A	46.28	46.47	46.09	-0.29%	2.42M	aa.aa	04:59:59
Fox Corp B	44.02	44.13	43.74	-0.07%	653.74K	aa.aa	04:59:59
CrowdStrike Holdings	364.18	366.44	348.50	+4.07%	4.84M	aa.aa	04:59:59
Corteva	61.17	61.78	60.96	-1.34%	2.25M	aa.aa	04:59:59
Amcor PLC	10.47	10.51	10.33	-0.85%	16.32M	aa.aa	04:59:59
Trane Technologies	417.48	417.99	411.23	+1.19%	910.19K	aa.aa	04:59:59
Otis Worldwide	101.13	101.45	100.33	+0.07%	1.13M	aa.aa	04:59:59
Carrier Global	75.38	76.17	74.95	-0.26%	1.8M	aa.aa	04:59:59
Howmet	120.09	120.24	118.81	+0.82%	2.04M	aa.aa	04:59:59
Palantir	69.85	71.18	67.28	-1.56%	85.01M	aa.aa	04:59:59
Airbnb	139.08	139.15	134.85	+1.18%	3.37M	aa.aa	04:59:59
Constellation Energy	254.20	257.66	251.00	+2.70%	2.28M	aa.aa	04:59:59
GE HealthCare	83.01	83.21	82.50	+0.53%	1.83M	aa.aa	04:59:59
Kenvue	23.16	23.53	22.18	-1.36%	26.87M	aa.aa	04:59:59
Veralto	107.52	107.95	106.92	+0.22%	1.02M	aa.aa	04:59:59
Linde PLC	459.45	461.41	455.31	+0.29%	1.81M	aa.aa	04:59:59
GE Vernova LLC	343.75	344.73	333.63	+3.56%	2.27M	aa.aa	04:59:59
Solventum	70.26	71.18	68.90	-0.72%	857.11K	aa.aa	04:59:59
Amentum Holdings LLC	23.91	24.64	23.69	-1.48%	1.14M	aa.aa	04:59:59

PSEi Composite

6,729.96

-4.25

-0.06%

Nikkei 225

39,232.00

+24.50

+0.06%

Shanghai

3,364.65

-14.16

-0.42%

US 500

6,082.10

-4.4

-0.07%

US Tech 100

21,461.40

-28.3

-0.13%

DAX

20,232.14

+215.39

+1.08%

Dollar Index

106.34

+0.010

+0.01%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	26.100	-1.32%	13.13M
Ayala Land	29.700	+1.89%	10.66M
Bank of the Philippine Islands	128.50	+0.63%	5.12M
BDO Unibank	155.70	+0.32%	2.95M
International Container	396.000	+0.51%	824.52K
Ayala Pref	650.00	+30.47%	502.47K
SM Investments	882.50	-2.38%	314.17K

Name	Last	Chg. %	Vol.
Globe Telecom Pref	2,102.00	+315.83%	8.48K
PTFC Redevelop	45.400	+49.83%	6.10K
Ayala Pref	650.00	+30.47%	502.47K
Atok Big Wedge	4.490	+12.25%	100.00K
PH Resorts	0.670	+11.67%	17.84M
Lodestar Investment	0.3200	+10.17%	210.00K
Acesite Hotel	1.790	+7.83%	22.00K

Name	Last	Chg. %	Vol.
Del Monte Pacific Pref	3.870	-61.30%	7.00K
Dito CME Holdings	1.5900	-11.67%	34.73M
Max’s Group	2.580	-9.47%	331.00K
Geograce Resources	0.104	-9.17%	170.00K
Vivant	18.000	-7.31%	10.20K
National Reinsuranceoration	0.640	-7.25%	72.00K
Fruitas	0.66	-5.71%	1.33M

Trending Stocks

Name	Last	Chg. %	Vol.
Universal Robina	79.60	+2.05%	2.50M
SM Prime	26.100	-1.32%	13.13M
Dito CME Holdings	1.5900	-11.67%	34.73M
Metropolitan Bank	75.50	-1.05%	2.41M
MREIT	13.66	+1.19%	138.90K

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaa Aaaaaaaaaa Aaaaa	30.800	+39.03%	42.82
A Aaaa	30.800	+39.03%	42.82
Aaaaaa	34.300	+36.86%	46.94
Aaaaaaaaa	34.300	+36.86%	46.94
A Aaaaaaaaaa Aaaa	0.7000	+35.68%	0.95
Aa A A Aa	0.7000	+35.68%	0.95
Aaaaaa A Aaaaa	52.95	+34.95%	71.46

Name	Last	Upside	Fair Value
Aaa Aaaaaaaaaa Aaaaa	30.800	+39.03%	42.82
A Aaaa	30.800	+39.03%	42.82
Aaaaaa	34.300	+36.86%	46.94
Aaaaaaaaa	34.300	+36.86%	46.94
A Aaaaaaaaaa Aaaa	0.7000	+35.68%	0.95
Aa A A Aa	0.7000	+35.68%	0.95
Aaaaaa A Aaaaa	52.95	+34.95%	71.46

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