Investing.com United States 500 (invus500)

Real-time derived

Currency in USD

2,912.05

-9.77(-0.33%)

Closed·15:59:58

Day's Range

2,889.66

2,915.34

52 wk Range

2,413.89

2,953.97

Investing.com United States 500 Constituents

View all Investing.com United States 500 companies and Investing.com United States 500 stocks. The table lists every Investing.com United States 500 component and constituent with the latest price, daily high, low and percentage change. Use this Investing.com United States 500 holdings list to monitor and track individual stock performance across the index.

						Upside
Boeing	224.95	228.90	222.75	-2.90%	4.73M	aa.aa	15:59:59
General Motors	76.24	76.31	74.58	+0.28%	5.27M	aa.aa	15:59:59
Chevron	175.97	178.58	174.95	+1.13%	9.92M	aa.aa	15:59:59
Citigroup	137.39	140.24	137.15	-2.40%	9.83M	aa.aa	15:59:59
Bank of America	58.30	59.57	58.30	-2.61%	29.8M	aa.aa	15:59:59
AT&T	21.12	21.43	20.81	+0.14%	63.95M	aa.aa	15:59:59
Caterpillar	948.08	955.00	925.26	+0.85%	2.74M	aa.aa	15:59:59
Intel	110.24	110.49	104.41	-0.14%	105.49M	aa.aa	15:59:59
Microsoft	383.34	385.31	381.33	-1.41%	25.91M	aa.aa	15:59:59
Ford Motor	13.50	13.57	13.24	-0.44%	43.97M	aa.aa	15:59:59
eBay	115.25	115.38	112.31	+0.47%	2.33M	aa.aa	15:59:59
Dell Tech	431.97	449.45	414.00	+3.52%	9.77M	aa.aa	15:59:59
Walt Disney	96.70	97.66	96.64	-0.80%	8.72M	aa.aa	15:59:59
Dow	29.03	29.90	28.97	+1.36%	16.01M	aa.aa	15:59:59
Cisco	113.82	114.05	111.33	+1.82%	18.31M	aa.aa	15:59:59
Deere&Company	596.74	601.50	590.77	-1.14%	1M	aa.aa	15:59:59
FedEx	309.76	314.16	306.36	-1.00%	1.75M	aa.aa	15:59:59
General Mills	36.33	37.41	36.33	-2.08%	8.87M	aa.aa	15:59:59
Corning	184.03	188.86	180.54	-0.73%	8.37M	aa.aa	15:59:59
Goldman Sachs	1,029.64	1,040.18	1,011.92	-1.28%	1.7M	aa.aa	15:59:59
JPMorgan	330.62	336.53	330.13	-2.54%	18.51M	aa.aa	15:59:59
Kimberly-Clark	110.98	113.89	110.96	-3.28%	4M	aa.aa	15:59:59
Kraft Heinz	24.92	25.62	24.90	-1.50%	9.66M	aa.aa	15:59:59
Coca-Cola	83.40	84.83	83.27	-0.77%	14.16M	aa.aa	15:59:59
McDonald’s	278.25	281.62	276.24	-1.40%	4.74M	aa.aa	15:59:59
Eli Lilly	1,215.83	1,241.89	1,204.16	-1.60%	2.61M	aa.aa	15:59:59
Oracle	140.49	141.84	137.54	-0.78%	34.61M	aa.aa	15:59:59
Merck&Co	125.99	128.99	125.14	-2.23%	7.91M	aa.aa	15:59:59
Motorola	420.54	425.08	414.50	-0.87%	1.04M	aa.aa	15:59:59
3M	154.70	156.49	153.56	-2.09%	2.31M	aa.aa	15:59:59
Vertex	498.43	525.81	498.14	-4.56%	2.29M	aa.aa	15:59:59
Monster Beverage	95.15	97.40	95.10	-1.83%	5.32M	aa.aa	15:59:59
Fifth Third	55.76	57.54	55.60	-3.73%	8.2M	aa.aa	15:59:59
Cintas	180.17	183.15	180.00	-0.91%	2.39M	aa.aa	15:59:59
Autodesk	206.04	211.91	205.99	-2.99%	2.05M	aa.aa	15:59:59
Gilead	135.82	137.70	134.00	-0.40%	8.45M	aa.aa	15:59:59
Alphabet A	361.92	367.84	358.02	-1.39%	22.09M	aa.aa	15:59:59
Fiserv	50.60	51.85	50.47	-4.00%	8.24M	aa.aa	15:59:59
Adobe	220.94	222.50	216.93	-0.27%	4.51M	aa.aa	15:59:59
Qualcomm	186.56	187.12	180.51	+1.96%	10.31M	aa.aa	15:59:59
Warner Bros Discovery	26.15	26.41	26.12	+0.11%	10.61M	aa.aa	15:59:59
Applied Materials	570.50	578.14	546.18	+2.89%	7.54M	aa.aa	15:59:59
Steel Dynamics	228.76	231.99	226.30	-0.37%	985.16K	aa.aa	15:59:59
Cadence Design	374.06	374.45	366.12	+0.81%	1.43M	aa.aa	15:59:59
Microchip	85.49	86.12	83.14	+1.59%	7.2M	aa.aa	15:59:59
Wynn Resorts	97.93	98.32	96.23	+1.64%	1.31M	aa.aa	15:59:59
Intuitive Surgical	415.10	428.47	414.59	-2.86%	1.61M	aa.aa	15:59:59
Nasdaq Inc	84.39	85.61	84.16	-2.36%	4.85M	aa.aa	15:59:59
Henry Schein	83.22	87.06	83.04	-4.17%	1.51M	aa.aa	15:59:59
Paychex	106.58	108.12	105.86	-1.42%	2.52M	aa.aa	15:59:59
VeriSign	267.58	272.00	265.33	+0.30%	844.89K	aa.aa	15:59:59
Apple	313.39	314.82	307.05	+0.88%	41.32M	aa.aa	15:59:59
Fastenal	46.51	47.10	46.35	-1.27%	5.24M	aa.aa	15:59:59
Northern Trust	179.92	180.93	176.82	-0.81%	950.48K	aa.aa	15:59:59
CH Robinson	189.95	191.27	187.12	-0.52%	1.02M	aa.aa	15:59:59
PACCAR	122.50	123.71	121.51	-1.57%	4.48M	aa.aa	15:59:59
Amazon.com	243.62	244.80	240.52	-0.96%	29.65M	aa.aa	15:59:59
Ross Stores	217.72	218.95	213.26	+1.42%	2.37M	aa.aa	15:59:59
NetApp	165.40	166.71	161.68	-0.23%	2.38M	aa.aa	15:59:59
Garmin	243.53	245.26	238.90	-2.07%	707.15K	aa.aa	15:59:59
Costco	953.13	966.51	948.00	+0.59%	1.65M	aa.aa	15:59:59
Lam Research	333.15	337.50	322.72	+2.15%	8.03M	aa.aa	15:59:59
Intuit	272.10	279.17	269.06	-3.23%	4.29M	aa.aa	15:59:59
Expedia	260.31	267.00	254.68	-3.54%	1.5M	aa.aa	15:59:59
Cognizant A	42.43	43.79	42.39	-3.44%	12.99M	aa.aa	15:59:59
Akamai	126.57	127.35	113.78	+10.67%	7.01M	aa.aa	15:59:59
KLA Corp	221.18	223.40	214.30	+2.18%	13.08M	aa.aa	15:59:59
Amgen	367.99	371.42	363.00	-0.03%	1.76M	aa.aa	15:59:59
Expeditors Washington	164.36	166.52	163.21	-0.83%	760.13K	aa.aa	15:59:59
Electronic Arts	204.89	206.00	204.83	-0.27%	1.02M	aa.aa	15:59:59
T Rowe	117.96	119.77	116.11	-1.83%	1.95M	aa.aa	15:59:59
Biogen	200.36	206.75	198.93	-2.60%	1.95M	aa.aa	15:59:59
Charles Schwab	101.70	103.07	101.26	-0.23%	8.95M	aa.aa	15:59:59
Huntington Bancshares	17.46	17.95	17.30	-3.05%	25.8M	aa.aa	15:59:59
Gen Digital	25.81	26.77	25.80	-3.62%	3.81M	aa.aa	15:59:59
NVIDIA	204.12	205.16	195.06	+3.65%	147.42M	aa.aa	15:59:59
Starbucks	103.87	104.30	101.85	+0.25%	7.08M	aa.aa	15:59:59
Cincinnati Financial	181.57	188.55	181.33	-3.97%	953.88K	aa.aa	15:59:59
Axon Enterprise	599.80	630.99	595.14	-6.35%	1.17M	aa.aa	15:59:59
Comcast	23.19	23.77	23.17	-0.94%	26.68M	aa.aa	15:59:59
Medtronic	82.01	83.50	81.87	-2.17%	5.75M	aa.aa	15:59:59
Dover	211.47	213.11	208.83	-1.21%	907.6K	aa.aa	15:59:59
Northrop Grumman	545.11	548.15	539.00	-0.72%	955.39K	aa.aa	15:59:59
MGM	46.60	46.85	46.13	-0.09%	2.6M	aa.aa	15:59:59
Mastercard	519.86	531.62	517.21	-2.21%	2.72M	aa.aa	15:59:59
General Dynamics	374.31	374.98	371.30	-0.09%	1.1M	aa.aa	15:59:59
DTE Energy	151.39	153.71	151.23	-1.59%	1.32M	aa.aa	15:59:59
Analog Devices	385.40	389.78	374.25	+1.68%	2.61M	aa.aa	15:59:59
Cardinal Health	237.15	240.91	236.87	-1.07%	2.69M	aa.aa	15:59:59
Xcel Energy	79.62	80.92	79.55	-1.30%	4.37M	aa.aa	15:59:59
DR Horton	148.51	154.19	147.86	-4.63%	2.73M	aa.aa	15:59:59
Lockheed Martin	527.96	537.63	525.35	-1.39%	927.7K	aa.aa	15:59:59
Waters	368.13	374.49	367.06	-1.81%	838.1K	aa.aa	15:59:59
Accenture	137.19	141.63	137.16	-3.48%	6.86M	aa.aa	15:59:59
Dominion Energy	69.86	70.23	69.36	+0.04%	5.73M	aa.aa	15:59:59
Exxon Mobil	141.13	143.99	139.81	-0.40%	18.29M	aa.aa	15:59:59
Cigna	289.73	291.79	284.23	+1.09%	1.2M	aa.aa	15:59:59
Public Service Enterprise	81.26	82.21	80.95	-0.65%	2.16M	aa.aa	15:59:59
NiSource	46.85	47.75	46.76	-1.35%	4.9M	aa.aa	15:59:59
Zimmer Biomet	87.56	88.78	87.50	-2.07%	1.62M	aa.aa	15:59:59
CSX	48.69	48.96	48.07	+0.37%	9.68M	aa.aa	15:59:59
ICE	137.17	138.53	134.95	+0.53%	4.79M	aa.aa	15:59:59
Southwest Airlines	48.66	49.47	47.67	-1.56%	5.68M	aa.aa	15:59:59
Illinois Tool Works	265.10	269.01	264.20	-2.21%	1.18M	aa.aa	15:59:59
Darden Restaurants	201.10	204.09	199.00	-1.66%	1.78M	aa.aa	15:59:59
Truist Financial Corp	49.69	50.74	49.37	-3.25%	6.87M	aa.aa	15:59:59
Halliburton	34.97	35.11	33.80	+3.49%	17.34M	aa.aa	15:59:59
Prologis	141.00	143.07	140.26	-1.82%	3.99M	aa.aa	15:59:59
McCormick&Co	51.57	52.54	51.37	-1.24%	2.89M	aa.aa	15:59:59
Host Hotels Resorts	22.76	23.42	22.64	-2.53%	6.76M	aa.aa	15:59:59
Estee Lauder	81.80	84.15	80.81	-3.13%	3.33M	aa.aa	15:59:59
International Paper	36.67	37.51	35.99	-3.30%	4.87M	aa.aa	15:59:59
Emerson	136.48	137.06	134.20	-1.04%	2.84M	aa.aa	15:59:59
Clorox	93.91	95.55	93.87	-3.59%	2.61M	aa.aa	15:59:59
ConocoPhillips	110.72	111.34	109.07	+2.10%	9.08M	aa.aa	15:59:59
Colgate-Palmolive	93.04	93.96	92.64	-2.09%	4.18M	aa.aa	15:59:59
Pinnacle West	107.82	109.22	107.50	-0.73%	1.09M	aa.aa	15:59:59
Regions Financial	29.82	30.45	29.55	-2.52%	8.08M	aa.aa	15:59:59
CenterPoint Energy	44.05	44.75	43.91	-0.97%	7.54M	aa.aa	15:59:59
MetLife	90.10	91.69	89.62	-1.71%	3.57M	aa.aa	15:59:59
Exelon	47.28	48.09	47.22	-0.61%	7.73M	aa.aa	15:59:59
Baxter	21.98	22.65	21.85	-3.85%	6.79M	aa.aa	15:59:59
Occidental	53.59	54.89	52.47	+3.70%	20.82M	aa.aa	15:59:59
Southern	96.38	97.62	96.00	-0.94%	5.61M	aa.aa	15:59:59
Tapestry	140.14	144.98	139.04	-4.21%	2.59M	aa.aa	15:59:59
Lennar	83.59	86.31	83.20	-3.63%	2.85M	aa.aa	15:59:59
Campbell’s	21.99	23.23	21.98	-3.97%	9.01M	aa.aa	15:59:59
State Street	177.42	179.28	174.19	-1.40%	3.07M	aa.aa	15:59:59
Progressive	232.90	237.58	231.86	-0.64%	2.92M	aa.aa	15:59:59
Vulcan Materials	286.59	295.49	284.63	-4.44%	1.04M	aa.aa	15:59:59
Parker-Hannifin	939.13	950.89	932.38	-1.92%	682.22K	aa.aa	15:59:59
Genuine Parts	124.73	127.31	124.12	-3.06%	1.79M	aa.aa	15:59:59
CBRE A	139.94	142.57	138.74	-2.64%	1.8M	aa.aa	15:59:59
DuPont De Nemours	136.97	138.04	133.73	-1.89%	1.35M	aa.aa	15:59:59
Sherwin-Williams	330.57	335.00	327.86	-3.42%	2.23M	aa.aa	15:59:59
Pfizer	24.05	24.37	23.89	-0.08%	38.18M	aa.aa	15:59:59
Wells Fargo&Co	85.56	86.77	85.10	-1.86%	9.98M	aa.aa	15:59:59
Walmart	113.10	113.86	111.81	+1.40%	19.89M	aa.aa	15:59:59
Edison	74.78	76.08	74.64	-1.27%	1.91M	aa.aa	15:59:59
Snap-On	401.11	406.82	396.59	-1.87%	297.5K	aa.aa	15:59:59
Equifax	167.09	173.93	166.49	-4.29%	1.63M	aa.aa	15:59:59
McKesson	818.66	823.86	803.39	+1.40%	1.13M	aa.aa	15:59:59
Entergy	114.34	115.71	114.02	-0.74%	2M	aa.aa	15:59:59
CMS Energy	76.19	77.14	75.97	-1.08%	4.27M	aa.aa	15:59:59
Ameriprise Financial	490.58	510.38	488.78	-3.40%	893.16K	aa.aa	15:59:59
AIG	79.62	81.11	79.53	-1.78%	3.29M	aa.aa	15:59:59
Ralph Lauren A	380.36	393.02	380.15	-3.78%	780.93K	aa.aa	15:59:59
IFF	78.94	80.00	77.15	-3.53%	3.46M	aa.aa	15:59:59
WW Grainger	1,349.74	1,356.05	1,336.41	-0.49%	142.23K	aa.aa	15:59:59
Constellation Brands A	130.34	132.99	129.63	-1.08%	2.43M	aa.aa	15:59:59
American Tower	165.04	166.73	163.84	-0.13%	3.63M	aa.aa	15:59:59
Philip Morris	187.07	189.62	185.89	-0.38%	3.65M	aa.aa	15:59:59
Fidelity National Info	40.84	42.26	40.63	-4.13%	5.47M	aa.aa	15:59:59
Altria	72.81	74.07	72.66	-0.21%	6.12M	aa.aa	15:59:59
Ball	60.29	61.79	59.94	-3.78%	2.2M	aa.aa	15:59:59
Hartford	138.74	139.75	138.15	-0.64%	1.97M	aa.aa	15:59:59
Hershey Co	174.41	177.21	173.54	-0.88%	1.86M	aa.aa	15:59:59
Morgan Stanley	218.07	220.91	216.10	-1.79%	4.11M	aa.aa	15:59:59
PNC Financial	246.53	252.80	245.39	-2.94%	2.14M	aa.aa	15:59:59
Waste Management	233.94	237.75	233.69	-1.38%	2.13M	aa.aa	15:59:59
Cencora Inc	309.57	310.45	301.66	+1.67%	2.26M	aa.aa	15:59:59
Assurant	278.03	281.77	277.96	-0.74%	289.51K	aa.aa	15:59:59
Kroger	59.32	60.07	58.20	+1.33%	9.74M	aa.aa	15:59:59
Molson Coors Brewing B	38.79	39.86	38.75	-1.22%	4.02M	aa.aa	15:59:59
Home Depot	336.21	337.99	330.66	-2.61%	4.19M	aa.aa	15:59:59
Becton Dickinson	150.56	156.29	150.35	-3.67%	2.29M	aa.aa	15:59:59
JM Smucker	112.32	114.12	111.95	-0.81%	1.91M	aa.aa	15:59:59
Best Buy	78.07	78.57	76.47	-0.83%	2.75M	aa.aa	15:59:59
Archer-Daniels-Midland	80.29	80.57	79.25	+2.67%	3.53M	aa.aa	15:59:59
Brown Forman	25.78	26.14	25.69	-0.50%	1.79M	aa.aa	15:59:59
IBM	302.05	303.82	295.59	-1.33%	7.42M	aa.aa	15:59:59
Union Pacific	280.94	284.12	280.16	-0.77%	1.94M	aa.aa	15:59:59
Micron	948.80	959.00	900.41	+1.11%	42.98M	aa.aa	15:59:59
Avery Dennison	157.95	162.45	156.08	-3.89%	1.07M	aa.aa	15:59:59
CF Industries	117.02	118.18	114.00	+1.81%	4M	aa.aa	15:59:59
APA Corp	35.06	35.22	34.19	+3.12%	7.12M	aa.aa	15:59:59
Duke Energy	126.79	128.72	126.54	-1.12%	2.57M	aa.aa	15:59:59
KeyCorp	22.64	23.25	22.49	-3.12%	10.25M	aa.aa	15:59:59
Labcorp Holdings	277.74	280.60	275.32	-2.16%	525.63K	aa.aa	15:59:59
BXP Inc	66.78	68.06	66.35	-2.64%	1.59M	aa.aa	15:59:59
Western Digital	550.30	562.76	526.00	+3.42%	6.87M	aa.aa	15:59:59
PPG Industries	114.28	117.00	113.52	-4.94%	3.26M	aa.aa	15:59:59
S&P Global	430.79	442.91	430.57	-2.86%	2.55M	aa.aa	15:59:59
Williams	75.27	75.63	74.30	+0.25%	5.63M	aa.aa	15:59:59
Elevance Health	416.08	427.00	414.20	-0.66%	1.28M	aa.aa	15:59:59
Jacobs Engineering	129.70	130.18	128.00	-0.45%	702.58K	aa.aa	15:59:59
Eastman Chemical	66.90	69.40	66.88	-3.91%	1.68M	aa.aa	15:59:59
Verizon	42.45	43.24	42.25	-0.33%	23.08M	aa.aa	15:59:59
Nucor	226.68	229.96	224.76	-0.33%	1.32M	aa.aa	15:59:59
Omnicom	78.60	80.15	77.98	-2.77%	3.19M	aa.aa	15:59:59
AvalonBay	189.12	195.98	188.85	-3.21%	815.86K	aa.aa	15:59:59
Marriott Int	371.16	378.20	369.73	-2.52%	1.39M	aa.aa	15:59:59
Ingersoll Rand	76.71	77.96	75.40	-2.54%	5.61M	aa.aa	15:59:59
Bristol-Myers Squibb	57.54	58.19	57.34	-0.74%	8M	aa.aa	15:59:59
American Electric Power	135.90	138.23	135.54	-1.19%	3.59M	aa.aa	15:59:59
Thermo Fisher Scientific	510.13	512.96	507.00	-1.26%	2.02M	aa.aa	15:59:59
Newmont Goldcorp	93.20	94.77	91.18	-1.96%	7.18M	aa.aa	15:59:59
Public Storage	320.77	327.61	319.69	-2.41%	815.65K	aa.aa	15:59:59
Travelers	337.94	342.74	337.66	-1.68%	1.69M	aa.aa	15:59:59
Stanley Black Decker	86.15	88.38	84.86	-3.60%	1.62M	aa.aa	15:59:59
Franklin Resources	33.50	34.01	32.98	-2.50%	4.51M	aa.aa	15:59:59
Humana	396.29	405.05	393.34	+0.42%	1.18M	aa.aa	15:59:59
Paramount Skydance	9.75	9.95	9.60	-1.91%	6.54M	aa.aa	15:59:59
Chubb	355.09	360.86	354.76	-1.17%	1.35M	aa.aa	15:59:59
J&J	263.40	268.60	263.13	-1.44%	6.77M	aa.aa	15:59:59
Tyson Foods	58.30	59.31	58.15	-0.88%	3.42M	aa.aa	15:59:59
Target	132.42	133.54	128.32	+3.82%	6.78M	aa.aa	15:59:59
Jabil Circuit	325.21	326.05	313.05	+1.29%	1.21M	aa.aa	15:59:59
American Express	336.39	346.81	333.56	-3.77%	3.57M	aa.aa	15:59:59
Masco	75.75	78.09	75.51	-4.52%	3.38M	aa.aa	15:59:59
Stryker	326.85	330.73	325.51	-0.88%	2.32M	aa.aa	15:59:59
Prudential Financial	112.67	115.92	112.44	-2.42%	1.3M	aa.aa	15:59:59
Abbott Labs	95.18	96.19	94.30	-0.69%	10.1M	aa.aa	15:59:59
GE Aerospace	356.03	363.01	354.25	-2.98%	4.21M	aa.aa	15:59:59
Quest Diagnostics	208.21	210.74	207.23	-1.96%	773.65K	aa.aa	15:59:59
United Parcel Service	109.94	111.53	109.03	-1.80%	3.75M	aa.aa	15:59:59
CVS Health Corp	104.47	105.69	103.75	+0.13%	4.77M	aa.aa	15:59:59
PPL	35.99	36.48	35.88	-1.10%	7.65M	aa.aa	15:59:59
Simon Property	219.09	226.84	219.03	-3.57%	1.9M	aa.aa	15:59:59
Johnson Controls	140.23	140.62	138.44	-0.28%	3.1M	aa.aa	15:59:59
Cummins	669.21	670.96	651.78	+1.37%	872.24K	aa.aa	15:59:59
Allstate	251.17	254.16	249.38	-0.12%	1.64M	aa.aa	15:59:59
Sempra Energy	95.33	96.02	94.41	+0.78%	3.11M	aa.aa	15:59:59
Devon Energy	43.31	43.59	42.26	+2.12%	17.61M	aa.aa	15:59:59
Conagra Brands	13.77	14.10	13.77	-1.85%	9.1M	aa.aa	15:59:59
TJX	152.79	154.12	152.25	-0.86%	4.62M	aa.aa	15:59:59
FirstEnergy	48.10	48.63	48.03	-0.60%	4.74M	aa.aa	15:59:59
Globe Life	177.07	177.15	174.84	+0.23%	568.69K	aa.aa	15:59:59
Rtx Corp	194.91	200.41	194.69	-2.96%	4.16M	aa.aa	15:59:59
PulteGroup	122.94	128.71	122.56	-5.37%	1.77M	aa.aa	15:59:59
Valero Energy	282.88	283.28	271.04	+6.26%	3.88M	aa.aa	15:59:59
Boston Scientific	44.81	44.98	44.01	-1.08%	13.55M	aa.aa	15:59:59
Capital One Financial	191.95	201.00	191.38	-5.39%	8.08M	aa.aa	15:59:59
PG E	17.03	17.24	16.96	-0.87%	10.97M	aa.aa	15:59:59
Norfolk Southern	319.22	323.98	318.53	-1.09%	651.34K	aa.aa	15:59:59
Aflac	121.44	122.00	120.58	-0.04%	1.63M	aa.aa	15:59:59
Equity Residential	68.31	69.93	68.22	-2.62%	2.84M	aa.aa	15:59:59
Air Products	296.75	303.71	296.59	-2.72%	1.01M	aa.aa	15:59:59
Principal Financial	110.74	113.21	110.18	-1.90%	901.47K	aa.aa	15:59:59
Texas Instruments	301.32	307.43	288.00	+2.73%	6.54M	aa.aa	15:59:59
HP Inc	23.78	23.85	22.85	+3.57%	15.26M	aa.aa	15:59:59
Honeywell	220.36	223.06	218.70	-2.08%	4.32M	aa.aa	15:59:59
AMD	517.41	522.98	498.15	+0.25%	23.77M	aa.aa	15:59:59
M&T Bank	234.63	238.46	232.04	-2.14%	973.07K	aa.aa	15:59:59
Mosaic	20.65	21.35	20.59	-2.23%	8.15M	aa.aa	15:59:59
Revvity	109.35	111.25	108.02	-2.41%	939.45K	aa.aa	15:59:59
Las Vegas Sands	46.19	46.98	45.99	+0.28%	4.52M	aa.aa	15:59:59
Freeport-McMoran	57.50	58.87	56.00	-3.08%	21.83M	aa.aa	15:59:59
AutoZone	3,070.17	3,094.10	3,047.73	-0.15%	265.53K	aa.aa	15:59:59
Sysco	83.17	84.72	82.84	-1.71%	2.53M	aa.aa	15:59:59
Ameren	113.19	114.72	113.00	-1.08%	1.38M	aa.aa	15:59:59
Eaton	399.56	401.61	390.70	+0.98%	1.75M	aa.aa	15:59:59
Salesforce Inc	166.58	167.53	164.78	-1.73%	9.79M	aa.aa	15:59:59
Consolidated Edison	112.09	114.17	111.81	-0.80%	1.58M	aa.aa	15:59:59
The AES	14.64	14.68	14.61	+0.14%	9.09M	aa.aa	15:59:59
Textron	89.83	91.25	89.57	-1.91%	1.06M	aa.aa	15:59:59
U.S. Bancorp	61.00	62.49	60.60	-3.01%	7.35M	aa.aa	15:59:59
Visa A	347.53	351.60	345.69	-1.33%	10.22M	aa.aa	15:59:59
Baker Hughes	57.58	57.67	55.14	+5.71%	16.78M	aa.aa	15:59:59
Yum! Brands	165.25	167.33	163.02	-1.34%	2.54M	aa.aa	15:59:59
Marsh McLennan	179.05	179.49	176.04	+0.59%	2.33M	aa.aa	15:59:59
Kimco Realty	24.97	25.26	24.94	-1.27%	3.28M	aa.aa	15:59:59
Ecolab	274.12	278.34	272.21	-3.17%	1.21M	aa.aa	15:59:59
EOG Resources	137.59	139.22	134.92	+2.27%	4.35M	aa.aa	15:59:59
Aon	357.51	361.13	357.00	-0.64%	641.7K	aa.aa	15:59:59
Hasbro	75.86	76.41	75.19	-1.13%	1.89M	aa.aa	15:59:59
Bank of New York	150.14	152.68	148.36	-1.81%	3.55M	aa.aa	15:59:59
Slb NV	47.43	47.62	46.71	+2.18%	17.37M	aa.aa	15:59:59
Rockwell Automation	463.61	464.70	456.00	-1.13%	685.31K	aa.aa	15:59:59
PepsiCo	142.51	146.00	142.44	-1.70%	9M	aa.aa	15:59:59
UnitedHealth	425.60	430.77	423.83	-0.60%	3.86M	aa.aa	15:59:59
Teradyne	351.57	354.27	335.06	+2.47%	3.19M	aa.aa	15:59:59
Danaher	190.77	192.48	190.11	-1.76%	2.5M	aa.aa	15:59:59
Seagate	860.02	862.41	811.27	+3.91%	4.94M	aa.aa	15:59:59
Agilent Technologies	129.07	129.59	127.46	-1.58%	2.14M	aa.aa	15:59:59
Delta Air Lines	87.29	87.54	85.28	-1.51%	8.72M	aa.aa	15:59:59
Moody’s	485.10	496.96	483.19	-3.07%	585.33K	aa.aa	15:59:59
Nike	42.89	43.26	42.07	-0.74%	21.1M	aa.aa	15:59:59
P&G	148.40	151.07	148.35	-2.85%	14.27M	aa.aa	15:59:59
Weyerhaeuser	22.46	23.22	22.46	-3.56%	5.41M	aa.aa	15:59:59
ADP	241.37	245.19	240.76	-1.72%	1.69M	aa.aa	15:59:59
Keurig Dr Pepper	30.97	31.57	30.78	-1.65%	11.43M	aa.aa	15:59:59
Lowe’s	212.85	217.08	212.34	-3.64%	2.99M	aa.aa	15:59:59
United Airlines Holdings	126.22	126.54	121.75	-1.63%	5.53M	aa.aa	15:59:59
Netflix	75.59	76.64	74.89	-0.77%	34.37M	aa.aa	15:59:59
News Corp	30.10	30.55	29.96	-1.21%	1.47M	aa.aa	15:59:59
Equinix	1,015.97	1,030.65	1,007.77	-0.68%	495.98K	aa.aa	15:59:59
Booking	174.29	179.88	172.75	-4.21%	5M	aa.aa	15:59:59
O’Reilly Automotive	84.98	86.78	84.71	-1.93%	9.44M	aa.aa	15:59:59
BlackRock	990.34	1,006.81	982.99	-1.89%	653.46K	aa.aa	15:59:59
CME Group	243.07	247.09	240.03	+0.96%	3.88M	aa.aa	15:59:59
JB Hunt	276.45	276.99	269.39	+0.53%	814.74K	aa.aa	15:59:59
Loews	115.20	117.43	115.01	-1.50%	912.18K	aa.aa	15:59:59
NextEra Energy	87.44	88.53	87.34	-1.16%	13.58M	aa.aa	15:59:59
First Solar	224.30	227.16	219.13	-1.50%	1.71M	aa.aa	15:59:59
Viatris	16.66	16.94	16.43	-1.77%	8.68M	aa.aa	15:59:59
F5 Networks	419.14	420.72	408.99	+0.49%	430.73K	aa.aa	15:59:59
Edwards Lifesciences	93.64	95.13	92.89	-1.24%	3.09M	aa.aa	15:59:59
News Corp A	26.72	27.11	26.60	-0.74%	3.66M	aa.aa	15:59:59
Amphenol	158.22	158.55	153.15	-0.25%	6.26M	aa.aa	15:59:59
Berkshire Hathaway B	494.79	504.91	494.34	-1.83%	4.43M	aa.aa	15:59:59
CarMax	50.30	50.95	49.50	-1.47%	2.49M	aa.aa	15:59:59
Chipotle Mexican Grill	33.43	34.02	33.00	-2.68%	15.48M	aa.aa	15:59:59
DaVita	230.72	235.03	229.50	-1.53%	850.5K	aa.aa	15:59:59
EQT	51.16	52.04	50.78	-1.16%	8.36M	aa.aa	15:59:59
FMC	10.94	11.68	10.90	-5.61%	4.6M	aa.aa	15:59:59
L3Harris Technologies	293.44	294.53	290.72	-0.66%	1.25M	aa.aa	15:59:59
Healthpeak Properties	21.77	21.95	21.57	-0.73%	6.59M	aa.aa	15:59:59
Welltower	233.90	238.00	233.81	-1.55%	2.56M	aa.aa	15:59:59
Hormel Foods	24.54	24.83	24.39	-0.65%	3.75M	aa.aa	15:59:59
Invesco	27.03	27.27	26.54	-1.35%	4.58M	aa.aa	15:59:59
Iron Mountain	115.46	117.47	114.33	-0.25%	2.34M	aa.aa	15:59:59
Eversource Energy	73.80	74.76	73.69	-1.27%	1.72M	aa.aa	15:59:59
NRG	137.48	138.73	135.23	-0.38%	2.28M	aa.aa	15:59:59
ONEOK	91.16	92.10	89.94	+0.54%	3.27M	aa.aa	15:59:59
Republic Services	220.46	223.81	219.80	-0.90%	1.43M	aa.aa	15:59:59
Roper Technologies	354.89	362.86	350.47	-2.44%	1.07M	aa.aa	15:59:59
Ventas	92.41	94.22	92.31	-1.76%	3.21M	aa.aa	15:59:59
WEC Energy	116.24	118.06	115.94	-1.22%	2.72M	aa.aa	15:59:59
Blackstone	118.62	119.14	116.80	-1.88%	3.27M	aa.aa	15:59:59
Marathon Petroleum	280.68	281.25	270.00	+5.39%	2.47M	aa.aa	15:59:59
Broadcom	388.69	395.09	376.89	+4.83%	31.62M	aa.aa	15:59:59
NXP	283.81	285.98	271.10	+3.90%	3.74M	aa.aa	15:59:59
Tesla	394.06	399.63	390.51	-2.19%	33.84M	aa.aa	15:59:59
Take-Two	251.38	259.99	250.92	-2.49%	1.54M	aa.aa	15:59:59
Dollar Tree	123.61	124.98	122.17	+0.78%	3.23M	aa.aa	15:59:59
Align	174.68	185.07	173.97	-5.69%	1.02M	aa.aa	15:59:59
Builders FirstSource	74.20	76.66	72.97	-5.38%	2.5M	aa.aa	15:59:59
Charter Communications	133.54	139.41	132.70	-3.25%	2.2M	aa.aa	15:59:59
CoStar	29.34	29.82	29.02	-1.77%	5.1M	aa.aa	15:59:59
DexCom	74.06	74.39	72.33	+0.67%	5.34M	aa.aa	15:59:59
Erie Indemnity	251.36	256.48	249.70	-1.95%	180.93K	aa.aa	15:59:59
Fortinet	156.71	159.45	154.42	-1.24%	4.77M	aa.aa	15:59:59
Interactive Brokers	93.40	94.11	92.19	-1.24%	3.44M	aa.aa	15:59:59
IDEXX Labs	555.67	562.82	549.42	-2.56%	578.56K	aa.aa	15:59:59
Incyte	117.26	118.77	116.41	-0.67%	1.88M	aa.aa	15:59:59
Jack Henry&Associates	147.37	147.78	143.84	+0.45%	1.82M	aa.aa	15:59:59
MarketAxesss	117.14	119.87	115.78	-1.23%	475.74K	aa.aa	15:59:59
Monolithic	1,315.51	1,329.16	1,260.57	+3.35%	703.38K	aa.aa	15:59:59
Nordson	283.89	288.27	280.38	-0.75%	415.36K	aa.aa	15:59:59
ON Semiconductor	93.79	94.17	89.54	+2.95%	12.17M	aa.aa	15:59:59
PTC	122.61	124.77	122.02	-1.94%	1.68M	aa.aa	15:59:59
Insulet	157.46	160.48	156.80	-2.53%	977.28K	aa.aa	15:59:59
Pool	204.20	206.90	202.41	-2.59%	626.67K	aa.aa	15:59:59
Super Micro Computer	28.17	28.22	26.03	+7.31%	37.26M	aa.aa	15:59:59
Bio-Techne	70.96	70.97	70.49	+0.50%	5.69M	aa.aa	15:59:59
Zebra	264.32	264.69	256.48	-0.12%	367.83K	aa.aa	15:59:59
BorgWarner	64.21	64.33	62.40	+0.22%	1.92M	aa.aa	15:59:59
T-Mobile US	180.14	186.00	179.60	-2.48%	4.4M	aa.aa	15:59:59
Quanta Services	666.33	670.69	650.00	+1.45%	1.04M	aa.aa	15:59:59
Leidos	107.18	108.14	106.36	-1.28%	969.4K	aa.aa	15:59:59
TE Connectivity	196.24	197.05	191.66	-0.81%	1.89M	aa.aa	15:59:59
Mid-America Apartment	137.86	140.94	137.50	-2.72%	643.37K	aa.aa	15:59:59
Charles River Laboratories	223.96	227.81	218.39	-2.06%	740.87K	aa.aa	15:59:59
Huntington Ingalls Industries	289.43	290.00	284.02	-0.01%	372.21K	aa.aa	15:59:59
Mettler-Toledo	1,248.98	1,288.35	1,245.00	-3.60%	150.03K	aa.aa	15:59:59
Federal Realty	120.43	122.36	120.11	-1.38%	626.24K	aa.aa	15:59:59
Live Nation Entertainment	182.14	184.61	180.55	-0.97%	1.48M	aa.aa	15:59:59
Martin Marietta Materials	570.00	588.22	566.86	-4.07%	744.52K	aa.aa	15:59:59
FactSet Research	247.82	257.61	247.00	-4.06%	1.03M	aa.aa	15:59:59
Raymond James Financial	165.35	167.86	163.92	-1.34%	815.26K	aa.aa	15:59:59
Digital	176.30	177.31	174.01	+0.80%	2.02M	aa.aa	15:59:59
Essex Property	291.58	297.17	291.52	-2.26%	489.02K	aa.aa	15:59:59
Fair Isaac	1,266.08	1,298.08	1,259.91	-2.63%	223.43K	aa.aa	15:59:59
Cooper	69.61	71.27	69.24	-3.17%	2.83M	aa.aa	15:59:59
Molina Healthcare	230.94	243.50	226.52	-0.84%	901.45K	aa.aa	15:59:59
Everest	371.29	376.48	369.79	-0.52%	216.57K	aa.aa	15:59:59
Regency Centers	79.72	80.71	79.56	-1.26%	862.53K	aa.aa	15:59:59
Dollar General	114.80	117.04	113.20	-0.55%	2.55M	aa.aa	15:59:59
Transdigm	1,296.43	1,318.86	1,288.00	-2.50%	297.1K	aa.aa	15:59:59
Atmos Energy	177.09	179.13	176.18	-0.28%	1.09M	aa.aa	15:59:59
Brown&Brown	68.41	69.39	68.10	-1.24%	1.79M	aa.aa	15:59:59
Domino’s Pizza Inc	302.51	309.66	300.32	-3.39%	732.39K	aa.aa	15:59:59
HCA	410.61	418.88	406.84	-2.95%	1.21M	aa.aa	15:59:59
Hubbell	480.50	480.88	472.88	+0.34%	389.96K	aa.aa	15:59:59
Rollins	44.95	45.12	43.62	+3.05%	6.27M	aa.aa	15:59:59
STERIS	209.49	217.81	209.05	-2.74%	464.29K	aa.aa	15:59:59
ResMed	205.84	214.50	205.21	-6.33%	1.76M	aa.aa	15:59:59
MSCI	604.23	610.00	594.64	-0.63%	485.94K	aa.aa	15:59:59
NVR	6,429.1	6,659.5	6,404.7	-3.95%	23.76K	aa.aa	15:59:59
Carnival Corp	25.64	26.11	25.27	-3.90%	23.1M	aa.aa	15:59:59
West Pharmaceutical Services	353.65	355.52	349.41	-0.68%	905.53K	aa.aa	15:59:59
Teledyne Technologies	639.84	640.74	630.73	-0.29%	208.45K	aa.aa	15:59:59
Tyler Technologies	314.29	320.57	312.13	-2.23%	649.38K	aa.aa	15:59:59
Targa Resources	277.86	279.00	273.88	+1.48%	991.25K	aa.aa	15:59:59
Meta Platforms	603.12	616.00	598.01	-2.02%	13.61M	aa.aa	15:59:59
Alexandria RE	48.04	49.02	47.87	-2.77%	1.04M	aa.aa	15:59:59
Teleflex	130.35	132.34	129.60	-2.39%	259.12K	aa.aa	15:59:59
Westinghouse Air Brake	259.04	259.32	256.12	-0.06%	366.65K	aa.aa	15:59:59
Evergy	85.91	87.42	85.67	-1.39%	2.04M	aa.aa	15:59:59
Willis Towers Watson	292.58	295.43	290.75	-0.45%	556.53K	aa.aa	15:59:59
Caesars	29.83	30.43	29.74	-1.73%	3.6M	aa.aa	15:59:59
Enphase	43.05	43.11	40.93	+0.14%	3.48M	aa.aa	15:59:59
Aptiv	58.57	58.81	56.51	-0.48%	2.34M	aa.aa	15:59:59
Crown Castle	76.90	77.47	76.36	-0.41%	3.48M	aa.aa	15:59:59
EPAM Systems	85.99	89.81	85.59	-3.98%	2.9M	aa.aa	15:59:59
Pentair	73.26	74.30	72.74	-2.55%	1.41M	aa.aa	15:59:59
Mondelez	59.48	60.43	59.16	-1.23%	8.91M	aa.aa	15:59:59
Skyworks	58.51	59.52	57.21	-2.09%	5.8M	aa.aa	15:59:59
Tractor Supply	29.58	30.56	29.35	-2.79%	7.63M	aa.aa	15:59:59
Deckers Outdoor	102.22	104.73	100.35	-3.64%	1.21M	aa.aa	15:59:59
Lululemon Athletica	113.62	115.40	110.90	-1.26%	2.83M	aa.aa	15:59:59
Regeneron Pharma	662.88	670.35	661.43	-1.97%	746.83K	aa.aa	15:59:59
United Rentals	1,071.49	1,075.02	1,041.43	+1.46%	372.63K	aa.aa	15:59:59
Kinder Morgan	32.47	32.77	32.21	-0.08%	6.92M	aa.aa	15:59:59
Albemarle	129.38	129.65	124.58	+0.28%	2.08M	aa.aa	15:59:59
Centene	67.08	68.94	66.00	+1.45%	3.1M	aa.aa	15:59:59
Phillips 66	187.81	189.87	181.62	+5.02%	2.66M	aa.aa	15:59:59
Xylem	118.62	119.94	117.31	-1.68%	1.3M	aa.aa	15:59:59
UDR	39.84	41.09	39.82	-3.39%	2.22M	aa.aa	15:59:59
SBA Communications	182.00	184.55	181.23	-0.67%	994.44K	aa.aa	15:59:59
Enbridge	55.07	55.43	54.79	+0.04%	5.83M	aa.aa	15:59:59
Gartner	134.68	139.85	134.06	-4.35%	1.04M	aa.aa	15:59:59
IDEX	218.39	221.62	215.51	-1.21%	867.37K	aa.aa	15:59:59
Universal Health Services	156.43	158.10	152.03	-3.00%	1.13M	aa.aa	15:59:59
LKQ	25.14	26.29	25.05	-4.08%	2.36M	aa.aa	15:59:59
Broadridge	147.07	148.07	145.68	-1.03%	1.06M	aa.aa	15:59:59
Extra Space Storage	143.99	146.95	143.53	-2.53%	455.46K	aa.aa	15:59:59
Camden Property	113.98	117.00	113.88	-3.06%	584.61K	aa.aa	15:59:59
Mohawk Industries	107.52	111.46	106.13	-4.75%	814.42K	aa.aa	15:59:59
American Water Works	131.85	135.96	131.75	-2.20%	1.61M	aa.aa	15:59:59
Alliant Energy	76.37	77.80	76.20	-1.65%	1.96M	aa.aa	15:59:59
Celanese	47.30	49.57	47.24	-2.83%	1.35M	aa.aa	15:59:59
Bunge	115.23	116.45	113.16	+3.90%	1.64M	aa.aa	15:59:59
Ametek	231.34	231.71	226.51	-0.16%	824.7K	aa.aa	15:59:59
WR Berkley	71.28	72.46	71.10	-0.36%	1.59M	aa.aa	15:59:59
LyondellBasell Industries	55.72	57.42	55.57	+2.05%	7.91M	aa.aa	15:59:59
Royal Caribbean Cruises	280.95	283.24	278.00	-0.46%	2.19M	aa.aa	15:59:59
Corpay	345.85	354.73	342.65	-3.15%	352.66K	aa.aa	15:59:59
Packaging America	224.46	232.36	223.75	-3.42%	590.32K	aa.aa	15:59:59
Arthur J Gallagher	256.61	256.87	251.85	+0.76%	1.52M	aa.aa	15:59:59
Church&Dwight	96.17	97.97	95.97	-2.81%	2.08M	aa.aa	15:59:59
Generac	236.61	239.63	230.30	+0.34%	852.17K	aa.aa	15:59:59
Global Payments	73.01	76.79	72.13	-5.90%	3.55M	aa.aa	15:59:59
Realty Income	63.23	64.17	63.19	-1.22%	5.28M	aa.aa	15:59:59
AO Smith	59.46	60.56	58.91	-3.02%	1.43M	aa.aa	15:59:59
Arch Capital	102.01	103.47	101.97	-0.82%	1.32M	aa.aa	15:59:59
Cboe Global	264.98	271.36	254.61	+2.45%	1.54M	aa.aa	15:59:59
Copart	28.59	29.37	28.53	-2.32%	14.05M	aa.aa	15:59:59
Old Dominion Freight Line	218.25	219.16	215.17	+1.27%	1.62M	aa.aa	15:59:59
Synopsys	434.50	436.54	425.80	-0.49%	1.33M	aa.aa	15:59:59
Trimble	52.43	53.36	51.84	-2.42%	2.14M	aa.aa	15:59:59
Ulta Beauty	455.17	458.39	445.00	+0.31%	419.15K	aa.aa	15:59:59
Verisk	189.67	192.89	188.45	-1.34%	1.95M	aa.aa	15:59:59
AbbVie	252.74	255.82	250.70	-0.75%	7.58M	aa.aa	15:59:59
Diamondback	186.60	187.76	181.47	+3.35%	2.88M	aa.aa	15:59:59
Norwegian Cruise Line	18.49	18.59	18.00	-1.81%	17.1M	aa.aa	15:59:59
Zoetis Inc	75.10	76.06	73.80	-1.56%	4.84M	aa.aa	15:59:59
IQVIA Holdings	203.79	207.57	201.16	-2.13%	1.04M	aa.aa	15:59:59
ServiceNow Inc	107.78	108.44	105.40	-2.66%	15.07M	aa.aa	15:59:59
Palo Alto Networks	320.59	336.80	314.95	-4.88%	9.44M	aa.aa	15:59:59
KKR & Co	93.30	94.16	91.37	-1.93%	2.09M	aa.aa	15:59:59
CDW Corp	137.71	139.71	136.59	-1.09%	919.61K	aa.aa	15:59:59
Hilton Worldwide	333.13	338.44	332.66	-2.34%	1.38M	aa.aa	15:59:59
Allegion PLC	134.99	139.50	134.26	-3.11%	1.04M	aa.aa	15:59:59
Alphabet C	358.71	364.98	354.70	-1.35%	14.71M	aa.aa	15:59:59
Paycom	138.50	142.28	136.84	-3.67%	1.06M	aa.aa	15:59:59
Arista Networks	181.05	181.27	165.99	+8.76%	11.91M	aa.aa	15:59:59
Synchrony Financial	68.26	74.81	68.05	-9.61%	9.43M	aa.aa	15:59:59
Citizens Financial Group Inc	68.56	70.84	67.96	-4.49%	7.53M	aa.aa	15:59:59
Keysight Technologies	317.24	317.56	305.42	+2.63%	1.07M	aa.aa	15:59:59
Qorvo Inc	83.87	84.94	82.83	-1.48%	1.28M	aa.aa	15:59:59
Godaddy Inc	86.89	88.58	86.37	-2.72%	1.61M	aa.aa	15:59:59
Shopify Inc	119.22	120.94	115.17	-2.18%	5.65M	aa.aa	15:59:59
PayPal	44.53	45.28	43.73	-2.45%	9.6M	aa.aa	15:59:59
Hewlett Packard	44.67	45.22	43.29	+2.76%	15.14M	aa.aa	15:59:59
Match Group	38.36	39.40	37.71	-2.09%	2.99M	aa.aa	15:59:59
Fortive	61.27	62.00	60.84	-2.05%	1.74M	aa.aa	15:59:59
Lamb Weston Holdings	46.12	47.41	46.07	-0.84%	1.13M	aa.aa	15:59:59
Invitation Homes	29.63	30.20	29.59	-1.89%	2.13M	aa.aa	15:59:59
Vistra Energy	154.82	156.49	151.32	-0.58%	2.48M	aa.aa	15:59:59
VICI Properties	26.09	26.84	26.02	-2.54%	12.63M	aa.aa	15:59:59
Moderna	73.80	78.30	73.34	-7.48%	6.58M	aa.aa	15:59:59
Uber Tech	73.58	74.77	72.58	-1.00%	9.99M	aa.aa	15:59:59
Fox Corp A	53.39	55.24	52.92	-2.79%	5.78M	aa.aa	15:59:59
Fox Corp B	47.95	49.49	47.84	-2.54%	1.28M	aa.aa	15:59:59
CrowdStrike Holdings	191.12	195.66	185.30	-1.80%	7.98M	aa.aa	15:59:59
Corteva	85.20	86.80	84.37	-1.79%	2.82M	aa.aa	15:59:59
Amcor PLC	41.95	43.63	41.45	-5.64%	3.08M	aa.aa	15:59:59
Trane Technologies	472.29	474.90	466.20	-0.73%	793.99K	aa.aa	15:59:59
Otis Worldwide	72.07	72.85	71.78	-1.85%	2.81M	aa.aa	15:59:59
Carrier Global	66.74	68.61	65.77	-2.81%	5.33M	aa.aa	15:59:59
Howmet	271.58	273.66	268.81	-1.40%	1.37M	aa.aa	15:59:59
Palantir	132.22	132.39	126.71	-1.60%	40.59M	aa.aa	15:59:59
Airbnb	142.97	147.18	141.24	-3.92%	2.22M	aa.aa	15:59:59
Doordash	189.32	193.80	182.49	-3.27%	3.2M	aa.aa	15:59:59
Applovin	522.18	527.20	507.00	-1.10%	4.83M	aa.aa	15:59:59
Robinhood Markets	113.54	114.13	108.89	+0.57%	16.83M	aa.aa	15:59:59
Constellation Energy	244.52	244.81	236.56	+2.01%	2.78M	aa.aa	15:59:59
GE HealthCare	64.68	65.48	63.70	-0.32%	3.77M	aa.aa	15:59:59
Kenvue	19.29	19.73	19.26	-2.48%	11.67M	aa.aa	15:59:59
Veralto	91.74	93.55	90.94	-1.46%	1.45M	aa.aa	15:59:59
Linde PLC	527.67	537.04	526.20	-1.96%	1.56M	aa.aa	15:59:59
GE Vernova LLC	1,070.99	1,109.20	1,050.96	-0.57%	2.8M	aa.aa	15:59:59
Solventum	75.18	76.50	74.76	-1.44%	715.65K	aa.aa	15:59:59
Amentum Holdings LLC	20.88	21.02	20.59	-1.42%	1.06M	aa.aa	15:59:59

S&P/TSX

34,935.80

-336.79

-0.95%

S&P/TSX 60

2,059.78

-19.36

-0.93%

US 30

52,405.50

+57.4

+0.11%

US 500

7,493.50

+10.9

+0.15%

S&P 500 VIX

16.90

+0.77

+4.77%

DAX

24,897.45

-567.80

-2.23%

Dollar Index

100.762

+0.003

0.00%

Market Movers

Name	Last	Chg. %	Vol.
Canadian Natural	60.09	+4.07%	17.00M
Toronto Dominion Bank	167.86	-2.61%	12.34M
Bank of Nova Scotia	120.32	-1.63%	4.92M
RBC	291.62	-1.77%	4.53M
Canadian Imperial Bank	161.57	-1.88%	3.03M
Bank of Montreal	247.07	-2.44%	2.66M
Agnico Eagle Mines	205.34	-3.70%	1.90M

Name	Last	Chg. %	Vol.
PeakBirch Logic	0.030	+500.00%	1.32K
Biomind Labs	0.15	+400.00%	1.00K
Pharmadrug	0.01	+200.00%	100.00K
Irwin Naturals	0.30	+150.00%	3.24K
Green Scientific Labs Holdings	0.06	+120.00%	15.00K
ePlay Digital	0.010	+100.00%	7.00K
Martello Tech	0.0100	+100.00%	25.00K

Name	Last	Chg. %	Vol.
1933 Industries	0.01	-100.00%	64.00K
Avalon Advanced Materials	0.043	-99.47%	848.84K
Avalon Advanced Materials	0.045	-99.44%	7.12K
Icarus Capital	0.03	-78.26%	5.00K
Digital Asset Tech	0.01	-66.67%	5.89K
Armada Mercantile Ltd	0.165	-59.76%	1.50K
1933 Industries	0.0050	-50.00%	64.00K

Trending Stocks

Name	Last	Chg. %	Vol.
Toronto Dominion Bank	167.86	-2.61%	12.34M
Keel Infra	6.43	+2.06%	3.57M
TELUS	14.80	+0.07%	7.24M
Air Canada	24.84	-2.09%	3.21M
Canadian Natural	60.09	+4.07%	17.00M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaa Aaaaaaaaaaaaaa	6.96	+57.08%	10.93
Aa A	6.96	+57.08%	10.93
Aaaaaa Aa Aaaaa	5.39	+51.89%	8.19
A A Aa Aaa	5.39	+51.89%	8.19
Aaaaaaaaaaaaa Aa	93.93	+51.60%	142.40
Aa Aaaaa Aaaaaaaaa	93.93	+51.60%	142.40
Aaa A Aaaaaaaa	5.37	+47.61%	7.93

Name	Last	Upside	Fair Value
Aaaa Aaaaaaaaaaaaaa	6.96	+57.08%	10.93
Aa A	6.96	+57.08%	10.93
Aaaaaa Aa Aaaaa	5.39	+51.89%	8.19
A A Aa Aaa	5.39	+51.89%	8.19
Aaaaaaaaaaaaa Aa	93.93	+51.60%	142.40
Aa Aaaaa Aaaaaaaaa	93.93	+51.60%	142.40
Aaa A Aaaaaaaa	5.37	+47.61%	7.93

See full list

ProPicks AI

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

Beat the TSX

+1394.8%

S&P/TSX Composite

+138.8%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaaaaa aa

Unlock Strategy

Canadian Bargains

+942.7%

S&P/TSX Composite

+138.8%

Stocks in this strategy

aaa aaa aaaa aaa

aaaaaaaa aa

aaaaaaaa aaaaa aaa

Unlock Strategy

Beat the S&P 500

+1208.6%

S&P 500

+424.7%

Stocks in this strategy

aaaa aaaaa aaaa a

aaaaa aaaaaaa aaaaa

aaaaa aaa aaa

Unlock Strategy

Dominate the Dow

+857.4%

Dow Jones Industrial Average

+299.5%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaa aaa aaaa a

aaaaaaaa aa

Unlock Strategy

Tech Titans

+3416.9%

S&P 500

+424.7%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

Mid-Cap Movers

+970.9%

S&P Midcap 400

+266.1%

Stocks in this strategy

aaaa aaa

aaaa aaa aaaaa aaaaa aaa

aaaaaaa aaa aaaa a

Unlock Strategy

Top Value Stocks

+1344.2%

S&P 500 Pure Value

+236.8%

Stocks in this strategy

aaaa aaa a

aaaaaaa aaa aaaa a

aaaa aaa

Unlock Strategy

Best of Buffett

+484.3%

S&P 500 Pure Value

+172.6%

Stocks in this strategy

aaaa aaa

aaa aaaaa aaaaa aaa aaa

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Mexican Stock Exchange Leaders

+566.1%

S&P/BMV IPC

+54.4%

Stocks in this strategy

aaaaaaa aa

aaaaaaa aaa aaaa a

aaaaaaa aa

Unlock Strategy

Best Brazilian Stocks

+967.4%

Bovespa

+241.3%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaaaaaaa aa

aaaa aaa

Unlock Strategy

Italian Market Elite

+989.9%

FTSE Italia All Share

+170.4%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaaaa aaaa a

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

Alpha Germany Select

+480.6%

DAX

+153.9%

Stocks in this strategy

aaaaaa

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaaa aaaaa aaa

Unlock Strategy

TASI Superstars

+632.7%

Tadawul All Share

+29.1%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaaa aaaaa aaa

Unlock Strategy

Korean Market Leaders

+718.3%

KOSPI

+255.1%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaa aaa a

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Bargains

+387.7%

S&P/BMV IPC

+54.4%

Stocks in this strategy

aaaa aaa a

aaaaaaa aaa aaa aaa aaaaa

aaaa aaa aaaaa aaaaa 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.

Please try another search

Investing.com United States 500 (invus500)

Investing.com United States 500 Constituents

Boeing

General Motors

Chevron

Citigroup

Bank of America

AT&T

Caterpillar

Intel

Microsoft

Ford Motor

eBay

Dell Tech

Walt Disney

Dow

Cisco

Deere&Company

FedEx

General Mills

Corning

Goldman Sachs

JPMorgan

Kimberly-Clark

Kraft Heinz

Coca-Cola

McDonald’s

Eli Lilly

Oracle

Merck&Co

Motorola

3M

Vertex

Monster Beverage

Fifth Third

Cintas

Autodesk

Gilead

Alphabet A

Fiserv

Adobe

Qualcomm

Warner Bros Discovery

Applied Materials

Steel Dynamics

Cadence Design

Microchip

Wynn Resorts

Intuitive Surgical

Nasdaq Inc

Henry Schein

Paychex

VeriSign

Apple

Fastenal

Northern Trust

CH Robinson

PACCAR

Amazon.com

Ross Stores

NetApp

Garmin

Costco

Lam Research

Intuit

Expedia

Cognizant A

Akamai

KLA Corp

Amgen

Expeditors Washington

Electronic Arts

T Rowe

Biogen

Charles Schwab

Huntington Bancshares

Gen Digital

NVIDIA

Starbucks