Investing.com United States 500 (invus500)

Real-time derived

Currency in USD

2,331.96

-41.79(-1.76%)

Closed21/02

Day's Range

2,330.80

2,373.46

52 wk Range

1,930.99

2,385.36

Investing.com United States 500 Companies

Explore the complete list of Investing.com United States 500 companies with real-time updates. This page provides a comprehensive overview of all Investing.com United States 500 components, including each stock's name, latest price, daily highs and lows, and percentage change. Use this list to monitor the performance of the Investing.com United States 500 holdings and analyze individual stocks with ease

						Upside
Boeing	177.15	182.20	174.71	-2.06%	8.98M	aa.aa	21/02
General Motors	46.29	48.09	45.93	-3.34%	6.78M	aa.aa	21/02
Chevron	156.92	158.95	156.82	-1.18%	6.69M	aa.aa	21/02
Citigroup	79.65	81.91	79.61	-2.08%	14.91M	aa.aa	21/02
Bank of America	44.81	45.51	44.54	-1.08%	43.49M	aa.aa	21/02
AT&T	26.62	26.72	25.97	+1.80%	58.42M	aa.aa	21/02
Caterpillar	340.04	352.00	337.60	-2.61%	3.23M	aa.aa	21/02
Intel	24.87	26.29	24.84	-4.68%	111.63M	aa.aa	21/02
Microsoft	408.21	418.05	407.89	-1.90%	27.52M	aa.aa	21/02
Ford Motor	9.28	9.41	9.23	-1.17%	58.44M	aa.aa	21/02
eBay	69.39	70.27	69.10	-0.10%	4.01M	aa.aa	21/02
Dell Tech	117.60	121.29	117.29	-1.91%	5.66M	aa.aa	21/02
Walt Disney	108.66	111.76	107.92	-1.71%	9.08M	aa.aa	21/02
Dow	39.51	40.09	39.16	-0.20%	5.96M	aa.aa	21/02
Cisco	63.98	64.96	63.88	-1.07%	18.91M	aa.aa	21/02
Deere&Company	489.98	498.77	487.26	-1.17%	1.1M	aa.aa	21/02
FedEx	254.19	268.07	244.45	-5.32%	4.33M	aa.aa	21/02
General Mills	61.00	61.29	59.19	+3.06%	5.22M	aa.aa	21/02
Corning	51.49	52.38	51.12	-0.73%	4.7M	aa.aa	21/02
Goldman Sachs	625.60	647.50	623.43	-2.59%	3M	aa.aa	21/02
JPMorgan	264.24	269.20	262.84	-0.96%	12.84M	aa.aa	21/02
Kimberly-Clark	140.26	140.60	138.27	+0.93%	2.32M	aa.aa	21/02
Kraft Heinz	31.13	31.30	30.23	+3.22%	14.72M	aa.aa	21/02
Coca-Cola	71.35	71.60	70.13	+1.87%	21.66M	aa.aa	21/02
McDonald’s	304.81	305.96	301.59	+0.58%	3.04M	aa.aa	21/02
Eli Lilly	873.68	894.40	873.43	+0.06%	3.94M	aa.aa	21/02
Oracle	167.81	176.88	167.55	-4.65%	9.71M	aa.aa	21/02
Merck&Co	89.50	89.53	87.01	+2.08%	15.68M	aa.aa	21/02
Motorola	421.90	433.16	420.14	-2.90%	1.18M	aa.aa	21/02
3M	144.98	149.54	144.56	-2.75%	4.28M	aa.aa	21/02
Vertex	484.24	487.38	479.69	+0.81%	1.44M	aa.aa	21/02
Monster Beverage	53.00	53.36	51.31	+3.50%	7.7M	aa.aa	21/02
Fifth Third	42.88	43.93	42.76	-1.67%	4.73M	aa.aa	21/02
Cintas	204.43	206.33	203.62	-0.73%	2.3M	aa.aa	21/02
Autodesk	285.00	291.39	284.51	-2.07%	1.67M	aa.aa	21/02
Gilead	109.95	111.03	109.77	-0.07%	9.73M	aa.aa	21/02
Alphabet A	179.66	185.34	179.08	-2.65%	35.2M	aa.aa	21/02
Fiserv	232.34	235.24	231.24	-0.89%	4.4M	aa.aa	21/02
Adobe	444.32	453.75	440.69	-2.28%	3.38M	aa.aa	21/02
Qualcomm	165.43	175.43	165.21	-4.76%	12.53M	aa.aa	21/02
Warner Bros Discovery	10.78	11.21	10.70	-2.36%	35.89M	aa.aa	21/02
Applied Materials	171.98	176.25	170.60	-2.29%	7.37M	aa.aa	21/02
Steel Dynamics	130.71	135.86	130.12	-3.23%	1.4M	aa.aa	21/02
Cadence Design	258.34	270.44	256.83	-4.40%	4.55M	aa.aa	21/02
Microchip	61.07	64.42	60.66	-5.02%	13.46M	aa.aa	21/02
Wynn Resorts	90.76	94.29	89.83	-2.90%	2.96M	aa.aa	21/02
Intuitive Surgical	591.79	607.35	590.37	-2.44%	1.68M	aa.aa	21/02
Nasdaq Inc	81.07	82.86	80.96	-1.78%	2.16M	aa.aa	21/02
Henry Schein	77.24	78.61	76.92	-1.04%	3.3M	aa.aa	21/02
Paychex	148.51	150.15	147.59	-1.16%	1.67M	aa.aa	21/02
VeriSign	231.87	236.20	231.64	-0.86%	978.9K	aa.aa	21/02
Apple	245.55	248.69	245.22	-0.11%	53.2M	aa.aa	21/02
Fastenal	74.78	75.15	73.88	-0.48%	3.35M	aa.aa	21/02
Northern Trust	112.97	114.18	112.14	-0.49%	1.01M	aa.aa	21/02
CH Robinson	100.88	101.17	98.39	+0.46%	1.62M	aa.aa	21/02
PACCAR	104.46	106.48	103.18	-1.88%	2.98M	aa.aa	21/02
Amazon.com	216.58	223.31	214.74	-2.83%	55.32M	aa.aa	21/02
Ross Stores	136.61	140.33	135.92	-1.78%	2.68M	aa.aa	21/02
NetApp	124.47	126.96	123.37	-0.06%	2.98M	aa.aa	21/02
Garmin	224.71	230.14	222.45	-1.88%	1.07M	aa.aa	21/02
Costco	1,035.03	1,036.21	1,024.68	+0.02%	1.82M	aa.aa	21/02
Lam Research	86.02	90.22	85.72	-3.37%	12.86M	aa.aa	21/02
Intuit	565.47	582.15	561.25	-2.35%	2.01M	aa.aa	21/02
Expedia	196.81	207.42	192.87	-4.06%	2.56M	aa.aa	21/02
Cognizant A	84.87	87.54	84.74	-3.05%	6.34M	aa.aa	21/02
Akamai	76.73	89.89	76.50	-21.73%	20.73M	aa.aa	21/02
KLA Corp	754.30	782.41	751.06	-3.00%	872.49K	aa.aa	21/02
Juniper	35.99	36.04	35.64	-0.22%	3.25M	aa.aa	21/02
Amgen	303.01	305.33	297.19	+1.71%	3.26M	aa.aa	21/02
Expeditors Washington	116.40	117.21	114.15	-0.73%	2.81M	aa.aa	21/02
Electronic Arts	130.95	131.82	129.79	+0.74%	4.87M	aa.aa	21/02
T Rowe	106.27	109.14	105.71	-2.05%	1.2M	aa.aa	21/02
Biogen	140.64	141.50	137.56	+2.60%	1.81M	aa.aa	21/02
Charles Schwab	80.44	82.56	80.42	-1.70%	9.86M	aa.aa	21/02
Huntington Bancshares	16.15	16.54	16.11	-1.64%	32.92M	aa.aa	21/02
Gen Digital	27.05	27.44	26.92	-0.99%	3.47M	aa.aa	21/02
NVIDIA	134.43	141.46	134.03	-4.05%	228.22M	aa.aa	21/02
Starbucks	111.75	114.68	111.63	-1.40%	9.66M	aa.aa	21/02
Cincinnati Financial	135.14	136.85	134.90	-0.46%	468.57K	aa.aa	21/02
Axon Enterprise	513.22	551.66	510.53	-5.28%	1.45M	aa.aa	21/02
Hologic	64.49	64.70	63.76	+0.26%	2.21M	aa.aa	21/02
Comcast	36.24	36.65	36.19	-0.47%	21.42M	aa.aa	21/02
Medtronic	89.94	91.15	87.58	+2.27%	11.76M	aa.aa	21/02
Dover	200.54	206.83	198.91	-2.85%	1.21M	aa.aa	21/02
Northrop Grumman	447.96	450.09	437.83	+2.25%	1.68M	aa.aa	21/02
MGM	36.00	38.44	36.00	-6.01%	5.17M	aa.aa	21/02
Mastercard	557.51	564.80	556.58	-1.02%	2.26M	aa.aa	21/02
General Dynamics	243.06	245.33	241.65	-1.28%	1.95M	aa.aa	21/02
DTE Energy	131.99	132.88	129.80	+0.62%	1.08M	aa.aa	21/02
Analog Devices	238.91	246.08	237.76	-2.01%	6.18M	aa.aa	21/02
Cardinal Health	127.06	127.97	126.50	-0.25%	2.35M	aa.aa	21/02
Xcel Energy	69.94	70.24	69.19	+0.89%	2.38M	aa.aa	21/02
DR Horton	125.98	129.76	124.96	-2.10%	2.78M	aa.aa	21/02
IPG	27.07	27.59	26.96	-1.78%	6.04M	aa.aa	21/02
Lockheed Martin	440.72	443.73	435.67	+1.02%	1.65M	aa.aa	21/02
Waters	374.82	384.10	372.93	-1.57%	272.14K	aa.aa	21/02
Accenture	364.26	382.77	363.93	-5.35%	3.75M	aa.aa	21/02
Dominion Energy	57.43	57.54	56.00	+1.97%	5.12M	aa.aa	21/02
Exxon Mobil	110.69	111.85	110.56	-1.17%	14.71M	aa.aa	21/02
Cigna	299.81	304.01	293.85	+0.04%	2.21M	aa.aa	21/02
Public Service Enterprise	83.96	84.85	83.34	-0.84%	4.7M	aa.aa	21/02
NiSource	40.07	40.23	39.69	+0.23%	5.46M	aa.aa	21/02
Zimmer Biomet	104.83	105.10	102.86	+1.16%	2.13M	aa.aa	21/02
CSX	32.30	32.47	31.79	-0.49%	23.61M	aa.aa	21/02
ICE	167.87	168.49	166.34	+0.65%	2.85M	aa.aa	21/02
Southwest Airlines	29.81	31.35	29.68	-2.61%	10.26M	aa.aa	21/02
Illinois Tool Works	264.28	265.87	262.73	-0.47%	918.4K	aa.aa	21/02
Darden Restaurants	191.21	195.50	190.06	-1.99%	1.39M	aa.aa	21/02
Truist Financial Corp	45.66	46.88	45.53	-2.12%	5.85M	aa.aa	21/02
Halliburton	26.26	27.03	26.18	-2.70%	10.11M	aa.aa	21/02
Prologis	120.97	121.45	119.63	+0.06%	3.15M	aa.aa	21/02
McCormick&Co	80.14	80.36	78.85	+1.17%	2.09M	aa.aa	21/02
Host Hotels Resorts	16.34	16.81	16.16	-2.51%	17.23M	aa.aa	21/02
Estee Lauder	71.80	72.43	70.96	+0.64%	3.57M	aa.aa	21/02
International Paper	55.56	56.31	54.91	-0.89%	5.74M	aa.aa	21/02
Emerson	121.85	125.22	120.89	-2.32%	2.33M	aa.aa	21/02
Clorox	157.25	157.80	153.14	+2.73%	2.38M	aa.aa	21/02
ConocoPhillips	97.94	101.57	97.79	-3.98%	8.56M	aa.aa	21/02
Colgate-Palmolive	89.47	89.80	87.50	+1.82%	4.75M	aa.aa	21/02
Pinnacle West	91.58	91.79	90.55	+0.89%	1.15M	aa.aa	21/02
Regions Financial	23.39	24.19	23.35	-2.78%	9.07M	aa.aa	21/02
CenterPoint Energy	34.29	34.39	33.53	+1.66%	6.02M	aa.aa	21/02
MetLife	81.01	83.05	80.64	-2.09%	3.28M	aa.aa	21/02
Exelon	43.39	43.69	43.06	+0.51%	13.6M	aa.aa	21/02
Baxter	33.82	34.02	33.25	+1.14%	7.26M	aa.aa	21/02
Occidental	50.42	51.99	50.39	-3.21%	13.89M	aa.aa	21/02
Southern	88.40	88.98	87.10	+0.66%	5.35M	aa.aa	21/02
Tapestry	84.59	87.76	84.30	-2.23%	3.58M	aa.aa	21/02
Lennar	120.57	123.53	119.36	-1.73%	2.47M	aa.aa	21/02
Campbell Soup	40.59	41.04	39.30	+3.18%	3.96M	aa.aa	21/02
State Street	98.70	100.62	98.63	-0.94%	1.81M	aa.aa	21/02
Progressive	266.19	269.09	265.75	-0.55%	2.57M	aa.aa	21/02
Vulcan Materials	252.86	260.68	251.31	-2.22%	782.65K	aa.aa	21/02
Parker-Hannifin	666.97	698.37	662.55	-4.10%	851.02K	aa.aa	21/02
Genuine Parts	121.63	123.51	121.61	-1.33%	1.47M	aa.aa	21/02
CBRE A	135.78	141.87	135.19	-4.16%	1.48M	aa.aa	21/02
DuPont De Nemours	81.65	83.18	81.53	-1.45%	2.76M	aa.aa	21/02
Sherwin-Williams	344.57	353.16	342.32	-1.56%	2.87M	aa.aa	21/02
Pfizer	26.30	26.57	25.85	+1.54%	54.61M	aa.aa	21/02
Wells Fargo&Co	77.50	79.45	77.33	-1.44%	18.21M	aa.aa	21/02
Walmart	94.78	96.85	94.12	-2.50%	35.01M	aa.aa	21/02
Edison	52.17	52.21	51.24	+0.52%	6.2M	aa.aa	21/02
Snap-On	335.88	341.54	333.58	-0.77%	315.57K	aa.aa	21/02
Equifax	238.03	240.73	234.32	-1.32%	849.91K	aa.aa	21/02
McKesson	597.71	604.82	594.35	-0.96%	671.03K	aa.aa	21/02
Entergy	85.09	86.37	84.22	-0.90%	4.76M	aa.aa	21/02
CMS Energy	71.49	71.94	70.57	+1.12%	2.15M	aa.aa	21/02
Ameriprise Financial	530.48	543.55	527.25	-1.95%	690.24K	aa.aa	21/02
AIG	76.65	77.81	76.07	+0.52%	5.94M	aa.aa	21/02
Ralph Lauren A	277.68	287.45	275.95	-3.08%	859.24K	aa.aa	21/02
IFF	79.89	80.85	79.57	-0.31%	1.57M	aa.aa	21/02
WW Grainger	1,007.90	1,023.47	998.41	-1.60%	285.08K	aa.aa	21/02
Constellation Brands A	175.97	176.83	171.90	+2.11%	3.98M	aa.aa	21/02
American Tower	191.55	193.00	190.53	-0.43%	3.3M	aa.aa	21/02
Philip Morris	154.40	154.64	150.96	+1.87%	7.12M	aa.aa	21/02
Fidelity National Info	69.85	70.71	69.40	0.00%	5.69M	aa.aa	21/02
Altria	55.05	55.29	54.31	+1.33%	8.82M	aa.aa	21/02
Ball	51.35	51.51	50.31	+1.78%	3.49M	aa.aa	21/02
Hartford	111.44	112.78	111.22	-0.83%	2.4M	aa.aa	21/02
Hershey Co	172.86	175.29	166.45	+4.07%	4.12M	aa.aa	21/02
Morgan Stanley	131.69	135.60	130.91	-1.97%	6.7M	aa.aa	21/02
PNC Financial	188.05	192.53	187.48	-2.00%	1.99M	aa.aa	21/02
Waste Management	228.03	228.49	226.50	-0.48%	1.71M	aa.aa	21/02
Cencora Inc	241.43	243.49	240.72	-0.83%	1.06M	aa.aa	21/02
Assurant	200.03	202.00	198.85	-0.47%	1.09M	aa.aa	21/02
Kroger	65.06	65.37	63.57	+1.04%	5.97M	aa.aa	21/02
Molson Coors Brewing B	60.33	60.93	59.88	-0.12%	2.17M	aa.aa	21/02
Home Depot	385.30	397.82	383.90	-2.37%	5.29M	aa.aa	21/02
Becton Dickinson	227.43	229.59	226.11	-0.22%	1.92M	aa.aa	21/02
JM Smucker	110.01	110.86	107.10	+2.53%	1.76M	aa.aa	21/02
Best Buy	89.78	91.01	88.81	-1.28%	2.73M	aa.aa	21/02
Archer-Daniels-Midland	48.19	48.48	46.50	+3.52%	5.49M	aa.aa	21/02
Brown Forman	32.06	32.33	30.99	+3.49%	5.27M	aa.aa	21/02
IBM	261.48	264.83	261.10	-1.23%	5.67M	aa.aa	21/02
Union Pacific	245.55	247.74	241.81	-0.85%	3.29M	aa.aa	21/02
Micron	98.84	103.66	97.75	-4.21%	18.65M	aa.aa	21/02
Avery Dennison	184.36	184.92	183.03	+0.05%	672.24K	aa.aa	21/02
CF Industries	77.90	80.97	77.85	-2.94%	4.04M	aa.aa	21/02
APA Corp	22.79	23.57	22.72	-3.51%	6.79M	aa.aa	21/02
Duke Energy	115.55	115.96	112.56	+2.11%	4.42M	aa.aa	21/02
KeyCorp	16.93	17.70	16.93	-3.70%	14.27M	aa.aa	21/02
Labcorp Holdings	249.85	250.81	247.99	+0.27%	410.97K	aa.aa	21/02
BXP Inc	68.86	69.89	68.06	-1.02%	1.21M	aa.aa	21/02
Western Digital	68.71	71.66	67.77	-3.63%	9.06M	aa.aa	21/02
PPG Industries	114.80	117.83	114.29	-2.62%	2.45M	aa.aa	21/02
S&P Global	533.40	536.14	531.55	-0.38%	1.34M	aa.aa	21/02
Williams	57.44	59.15	57.21	-1.73%	11.08M	aa.aa	21/02
Elevance Health	385.10	389.66	378.00	-1.38%	1.74M	aa.aa	21/02
Jacobs Engineering	129.06	130.41	128.32	-0.82%	1.58M	aa.aa	21/02
Eastman Chemical	98.72	101.00	98.60	-1.83%	727.02K	aa.aa	21/02
Verizon	42.76	43.23	42.17	+0.64%	25.47M	aa.aa	21/02
Nucor	135.23	141.39	134.92	-3.37%	2.28M	aa.aa	21/02
Omnicom	82.30	83.53	81.85	-1.56%	2.2M	aa.aa	21/02
AvalonBay	218.92	220.16	216.87	-0.21%	587.19K	aa.aa	21/02
Marriott Int	277.47	287.20	275.00	-3.39%	1.98M	aa.aa	21/02
Ingersoll Rand	83.69	86.89	83.26	-3.55%	2.65M	aa.aa	21/02
Bristol-Myers Squibb	55.83	56.06	54.85	+0.07%	11.11M	aa.aa	21/02
American Electric Power	105.33	105.73	104.06	+0.94%	4M	aa.aa	21/02
Thermo Fisher Scientific	532.55	542.62	532.00	-0.98%	1.61M	aa.aa	21/02
Newmont Goldcorp	45.33	48.23	45.15	-5.74%	17.24M	aa.aa	21/02
Public Storage	304.19	304.80	300.38	+0.04%	593.16K	aa.aa	21/02
Travelers	240.03	242.76	238.69	-0.50%	1.25M	aa.aa	21/02
Stanley Black Decker	87.95	90.75	87.26	-2.20%	1.37M	aa.aa	21/02
Franklin Resources	20.53	20.90	20.34	-0.96%	3.69M	aa.aa	21/02
Humana	255.91	264.00	253.15	-5.67%	2.86M	aa.aa	21/02
Paramount Global B	11.49	11.63	11.47	+0.17%	2.58M	aa.aa	21/02
Chubb	267.25	268.65	265.85	-0.09%	1.05M	aa.aa	21/02
J&J	162.30	163.51	159.28	+1.64%	12.55M	aa.aa	21/02
Tyson Foods	60.45	60.67	59.24	+2.27%	3.32M	aa.aa	21/02
Target	124.27	127.00	123.93	-3.01%	9.05M	aa.aa	21/02
Jabil Circuit	162.61	167.04	161.75	-2.11%	1.12M	aa.aa	21/02
American Express	295.40	304.94	293.85	-2.78%	3.28M	aa.aa	21/02
Masco	74.83	76.44	74.48	-1.90%	1.2M	aa.aa	21/02
Stryker	382.78	387.52	380.10	-0.94%	1.27M	aa.aa	21/02
Discover	194.34	200.56	193.04	-2.78%	2.48M	aa.aa	21/02
Prudential Financial	109.50	111.60	108.56	-1.47%	1.58M	aa.aa	21/02
Abbott Labs	134.92	135.41	132.41	+1.31%	7.16M	aa.aa	21/02
GE Aerospace	199.83	209.12	198.44	-4.27%	5.42M	aa.aa	21/02
Quest Diagnostics	172.24	172.91	170.58	+0.06%	727.37K	aa.aa	21/02
United Parcel Service	116.33	116.85	115.26	-0.23%	6.46M	aa.aa	21/02
CVS Health Corp	63.48	65.29	62.02	-2.47%	14.12M	aa.aa	21/02
PPL	34.72	34.86	34.07	+1.67%	4.5M	aa.aa	21/02
Simon Property	183.80	187.50	181.78	-1.56%	1.37M	aa.aa	21/02
Johnson Controls	85.28	89.26	84.53	-4.00%	4.75M	aa.aa	21/02
Cummins	366.92	383.32	365.80	-4.54%	802.34K	aa.aa	21/02
Allstate	185.66	189.75	185.40	-1.86%	1.43M	aa.aa	21/02
Sempra Energy	87.10	87.51	85.58	+1.27%	4.64M	aa.aa	21/02
Devon Energy	37.49	38.65	37.35	-2.75%	11.55M	aa.aa	21/02
Conagra Brands	25.79	26.10	24.83	+3.82%	7.59M	aa.aa	21/02
TJX	121.11	123.07	120.67	-1.52%	5.69M	aa.aa	21/02
FirstEnergy	42.29	42.44	41.21	+2.20%	7.88M	aa.aa	21/02
Globe Life	122.59	124.93	122.04	-1.35%	626.73K	aa.aa	21/02
Rtx Corp	123.29	125.48	122.68	-1.45%	4.85M	aa.aa	21/02
PulteGroup	103.11	106.50	102.20	-2.58%	1.82M	aa.aa	21/02
Valero Energy	134.74	138.55	134.58	-3.16%	2.94M	aa.aa	21/02
Boston Scientific	104.49	105.65	103.98	-0.83%	5.51M	aa.aa	21/02
Capital One Financial	200.20	206.36	199.11	-2.52%	3.96M	aa.aa	21/02
PG E	15.99	15.99	15.73	+1.91%	32.07M	aa.aa	21/02
Norfolk Southern	247.76	248.97	243.91	-0.66%	1.49M	aa.aa	21/02
Aflac	102.16	104.46	101.96	-2.03%	3.54M	aa.aa	21/02
Equity Residential	71.56	71.93	70.88	-0.14%	1.12M	aa.aa	21/02
Air Products	309.89	314.76	306.48	-1.40%	1.39M	aa.aa	21/02
Principal Financial	84.38	86.97	83.83	-2.52%	1.86M	aa.aa	21/02
Texas Instruments	202.00	205.75	201.31	-0.96%	7.35M	aa.aa	21/02
HP Inc	34.63	34.95	34.48	-0.26%	7.21M	aa.aa	21/02
Honeywell	211.94	212.50	209.40	+0.28%	6.22M	aa.aa	21/02
AMD	110.84	115.76	110.43	-2.92%	41.35M	aa.aa	21/02
M&T Bank	193.53	198.39	192.38	-1.99%	1.75M	aa.aa	21/02
Mosaic	25.76	26.86	25.68	-3.23%	5.59M	aa.aa	21/02
Revvity	113.84	115.41	113.09	-0.77%	658.37K	aa.aa	21/02
Las Vegas Sands	44.02	45.37	43.71	-2.11%	4.17M	aa.aa	21/02
Freeport-McMoran	36.98	38.95	36.84	-5.08%	16.15M	aa.aa	21/02
AutoZone	3,368.98	3,415.90	3,359.50	-1.11%	87.53K	aa.aa	21/02
Sysco	73.22	73.38	71.00	+2.81%	5.38M	aa.aa	21/02
Ameren	98.54	98.73	96.68	+1.37%	4.12M	aa.aa	21/02
Eaton	297.37	309.40	295.02	-3.71%	4.4M	aa.aa	21/02
Salesforce Inc	309.80	318.97	306.86	-2.71%	7.35M	aa.aa	21/02
Consolidated Edison	98.26	99.34	95.87	+2.61%	4.41M	aa.aa	21/02
The AES	10.59	10.94	10.55	-0.75%	19.72M	aa.aa	21/02
Textron	72.34	72.83	71.67	-0.12%	1.65M	aa.aa	21/02
U.S. Bancorp	45.87	46.93	45.74	-1.90%	9.33M	aa.aa	21/02
Visa A	348.53	353.32	347.48	-0.56%	6.92M	aa.aa	21/02
Baker Hughes	45.62	46.79	45.41	-2.75%	7.9M	aa.aa	21/02
Hess	148.11	151.10	147.95	-1.89%	1.74M	aa.aa	21/02
Yum! Brands	148.75	150.90	148.39	-1.46%	2.19M	aa.aa	21/02
Marsh McLennan	230.01	231.36	229.26	-0.24%	2.19M	aa.aa	21/02
Kellanova	82.66	82.72	82.36	+0.25%	2.68M	aa.aa	21/02
Kimco Realty	21.52	21.74	21.31	-0.46%	3.27M	aa.aa	21/02
Ecolab	264.69	267.79	264.22	-0.99%	970.26K	aa.aa	21/02
EOG Resources	133.08	135.14	132.54	-1.91%	3.46M	aa.aa	21/02
Aon	389.56	393.77	388.54	-0.89%	1.75M	aa.aa	21/02
Hasbro	67.56	69.23	67.08	-2.17%	3.17M	aa.aa	21/02
Bank of NY Mellon	87.25	87.89	86.84	+0.10%	5.99M	aa.aa	21/02
Schlumberger	41.74	42.47	41.60	-2.02%	13.67M	aa.aa	21/02
Walgreens Boots	10.160	10.558	10.130	-3.33%	24.35M	aa.aa	21/02
Rockwell Automation	295.22	304.05	294.67	-2.63%	1.11M	aa.aa	21/02
PepsiCo	153.50	154.55	148.90	+2.95%	10.6M	aa.aa	21/02
UnitedHealth	466.42	469.70	438.50	-7.17%	19.86M	aa.aa	21/02
Teradyne	115.91	120.64	114.63	-2.23%	2.49M	aa.aa	21/02
Danaher	210.23	213.64	209.40	+1.10%	6.22M	aa.aa	21/02
Seagate	100.85	103.42	100.50	-1.74%	2.48M	aa.aa	21/02
Agilent Technologies	135.37	137.53	135.15	-1.04%	1.11M	aa.aa	21/02
Delta Air Lines	60.00	64.31	59.62	-5.88%	12.8M	aa.aa	21/02
Moody’s	500.28	511.60	499.01	-2.22%	1.35M	aa.aa	21/02
Nike	76.50	77.99	75.86	-0.95%	12.82M	aa.aa	21/02
P&G	170.23	170.55	165.92	+1.81%	9.81M	aa.aa	21/02
Weyerhaeuser	29.71	30.32	29.45	-0.87%	4.55M	aa.aa	21/02
ADP	310.76	312.36	307.32	-0.39%	1.6M	aa.aa	21/02
Keurig Dr Pepper	34.04	34.14	33.18	+2.72%	17.6M	aa.aa	21/02
Lowe’s	239.17	247.74	238.75	-2.94%	3.16M	aa.aa	21/02
United Airlines Holdings	95.89	103.88	95.36	-6.44%	10.97M	aa.aa	21/02
Netflix	1,003.15	1,032.38	999.39	-2.09%	3.74M	aa.aa	21/02
News Corp	32.30	33.08	32.19	-1.94%	785.69K	aa.aa	21/02
Equinix	919.68	935.45	916.50	-2.19%	664.12K	aa.aa	21/02
Booking	4,990.64	5,282.00	4,970.05	-0.55%	724.54K	aa.aa	21/02
O’Reilly Automotive	1,303.41	1,314.29	1,297.87	-0.69%	275.11K	aa.aa	21/02
BlackRock	974.22	993.21	971.01	-1.53%	1.25M	aa.aa	21/02
CME Group	248.87	249.23	246.91	+0.22%	1.77M	aa.aa	21/02
JB Hunt	167.71	169.07	161.14	-0.49%	1.12M	aa.aa	21/02
Loews	82.76	83.39	82.17	-0.27%	916.72K	aa.aa	21/02
NextEra Energy	71.58	71.97	70.01	+2.05%	16.74M	aa.aa	21/02
First Solar	155.44	164.22	153.53	-5.27%	3.88M	aa.aa	21/02
Viatris	11.25	11.32	11.01	+1.72%	8.78M	aa.aa	21/02
F5 Networks	295.56	305.51	294.78	-2.97%	467.95K	aa.aa	21/02
Edwards Lifesciences	73.30	74.66	73.20	-1.89%	2.84M	aa.aa	21/02
News Corp A	28.53	28.97	28.39	-1.11%	3.54M	aa.aa	21/02
Amphenol	67.58	69.60	66.78	-2.58%	8.02M	aa.aa	21/02
Berkshire Hathaway B	478.74	483.64	477.74	-0.64%	4.09M	aa.aa	21/02
Coterra Energy	28.14	28.81	28.05	-2.22%	5.82M	aa.aa	21/02
CarMax	82.61	86.38	82.57	-3.49%	1.61M	aa.aa	21/02
Chipotle Mexican Grill	51.51	53.13	51.27	-2.90%	12.64M	aa.aa	21/02
DaVita	142.40	144.76	141.00	-2.41%	1.61M	aa.aa	21/02
EQT	50.24	52.54	49.79	-4.41%	13.8M	aa.aa	21/02
FMC	38.25	38.71	37.82	+0.16%	2.48M	aa.aa	21/02
L3Harris Technologies	199.02	200.18	196.71	+0.91%	1.66M	aa.aa	21/02
Healthpeak Properties	19.74	19.82	19.40	-0.15%	5.56M	aa.aa	21/02
Welltower	148.58	151.08	147.29	-1.16%	3.99M	aa.aa	21/02
Hormel Foods	29.65	29.80	28.77	+2.77%	2.83M	aa.aa	21/02
Invesco	17.48	18.06	17.44	-2.13%	3.27M	aa.aa	21/02
Iron Mountain	91.78	94.14	91.41	-1.84%	2.39M	aa.aa	21/02
Eversource Energy	63.37	63.63	62.77	-0.02%	3.83M	aa.aa	21/02
NRG	105.96	111.51	105.37	-4.60%	3.35M	aa.aa	21/02
ONEOK	98.10	99.46	97.32	-0.54%	4.11M	aa.aa	21/02
Republic Services	230.87	231.44	228.27	0.00%	1.23M	aa.aa	21/02
Roper Technologies	574.05	580.40	573.54	-1.27%	634.3K	aa.aa	21/02
Ventas	66.08	66.97	65.70	-1.15%	2.11M	aa.aa	21/02
WEC Energy	104.05	104.98	103.32	+0.50%	2.97M	aa.aa	21/02
Blackstone	158.38	165.15	157.74	-3.37%	4.66M	aa.aa	21/02
Marathon Petroleum	153.74	158.38	153.49	-2.86%	2M	aa.aa	21/02
Broadcom	218.66	227.75	215.63	-3.56%	24.88M	aa.aa	21/02
NXP	236.52	248.00	236.22	-3.80%	5.3M	aa.aa	21/02
Tesla	337.80	354.98	334.42	-4.68%	74.06M	aa.aa	21/02
Take-Two	211.65	216.53	210.66	-1.67%	1.44M	aa.aa	21/02
Dollar Tree	74.96	76.57	73.30	-1.74%	3.9M	aa.aa	21/02
Align	190.43	198.40	186.82	-3.85%	1.7M	aa.aa	21/02
ANSYS	334.21	340.31	333.89	-1.84%	839.05K	aa.aa	21/02
Builders FirstSource	137.35	146.00	133.66	-4.88%	3.49M	aa.aa	21/02
Charter Communications	361.00	364.99	360.72	-0.55%	614.2K	aa.aa	21/02
CoStar	76.79	79.04	76.49	-1.97%	4.67M	aa.aa	21/02
DexCom	88.78	89.87	87.56	-0.63%	3.73M	aa.aa	21/02
Erie Indemnity	383.46	390.18	380.62	-1.02%	114.22K	aa.aa	21/02
Fortinet	110.02	114.57	109.93	-3.67%	5.17M	aa.aa	21/02
IDEXX Labs	452.77	460.38	452.46	-0.02%	773.21K	aa.aa	21/02
Incyte	72.11	72.97	71.50	+1.02%	1.51M	aa.aa	21/02
Jack Henry&Associates	171.13	171.99	168.50	+1.44%	709.35K	aa.aa	21/02
MarketAxesss	193.96	195.03	186.84	+2.19%	799.41K	aa.aa	21/02
Monolithic	661.08	689.78	659.49	-4.16%	847.34K	aa.aa	21/02
Nordson	215.44	219.18	213.96	-1.38%	350.94K	aa.aa	21/02
ON Semiconductor	54.05	56.67	53.63	-3.03%	10.98M	aa.aa	21/02
PTC	161.65	165.92	161.02	-2.48%	902.43K	aa.aa	21/02
Insulet	282.80	286.66	274.87	-1.90%	1.41M	aa.aa	21/02
Pool	344.00	347.24	340.48	-0.09%	780.43K	aa.aa	21/02
Super Micro Computer	56.07	62.43	55.07	-5.40%	104.69M	aa.aa	21/02
Bio-Techne	64.92	66.87	64.58	-0.87%	1.97M	aa.aa	21/02
Zebra	311.05	321.09	308.05	-3.09%	587.74K	aa.aa	21/02
BorgWarner	29.49	30.51	29.27	-2.51%	1.76M	aa.aa	21/02
T-Mobile US	265.17	267.66	263.50	-0.09%	3.55M	aa.aa	21/02
Quanta Services	269.36	290.99	267.86	-4.20%	3.47M	aa.aa	21/02
Leidos	126.82	129.23	125.06	-2.48%	2.57M	aa.aa	21/02
TE Connectivity	154.51	156.32	153.23	-0.82%	1.58M	aa.aa	21/02
Mid-America Apartment	160.67	161.19	158.76	+0.37%	1.04M	aa.aa	21/02
Charles River Laboratories	163.02	165.05	161.30	+0.47%	1.22M	aa.aa	21/02
Huntington Ingalls Industries	170.29	178.29	170.20	-4.27%	830.21K	aa.aa	21/02
Mettler-Toledo	1,286.54	1,301.45	1,282.48	-1.27%	129K	aa.aa	21/02
Federal Realty	104.25	105.01	103.65	-0.27%	620.88K	aa.aa	21/02
Live Nation Entertainment	149.40	157.75	148.50	-1.92%	5.27M	aa.aa	21/02
Martin Marietta Materials	489.84	511.23	487.60	-3.20%	730.66K	aa.aa	21/02
FactSet Research	461.78	465.27	458.10	-0.93%	161.6K	aa.aa	21/02
Raymond James Financial	151.54	156.29	150.27	-2.28%	1.67M	aa.aa	21/02
Digital	165.36	171.73	164.61	-3.86%	2.5M	aa.aa	21/02
Essex Property	294.74	296.39	291.66	+0.11%	456.28K	aa.aa	21/02
Fair Isaac	1,698.11	1,724.40	1,687.20	-1.59%	157.64K	aa.aa	21/02
Cooper	88.48	88.87	87.61	-0.24%	1.57M	aa.aa	21/02
Molina Healthcare	283.81	295.00	282.07	-2.62%	1.06M	aa.aa	21/02
Everest	337.14	341.30	335.12	-0.32%	407.84K	aa.aa	21/02
Regency Centers	73.33	73.59	72.78	+0.07%	841.96K	aa.aa	21/02
Dollar General	76.69	76.75	74.97	+0.74%	3.53M	aa.aa	21/02
Transdigm	1,290.13	1,319.12	1,278.36	-1.71%	198.83K	aa.aa	21/02
Atmos Energy	149.90	150.26	147.52	+1.54%	1.06M	aa.aa	21/02
Brown&Brown	111.71	112.31	110.80	+0.05%	1.71M	aa.aa	21/02
Domino’s Pizza Inc	462.37	473.00	458.96	-1.99%	832.42K	aa.aa	21/02
HCA	316.42	322.62	315.12	-1.58%	1.64M	aa.aa	21/02
Hubbell	377.48	391.73	376.13	-3.07%	639.04K	aa.aa	21/02
Rollins	51.29	51.50	50.66	-0.08%	1.78M	aa.aa	21/02
STERIS	220.56	221.01	218.25	-0.10%	412.25K	aa.aa	21/02
ResMed	231.69	233.38	230.34	-0.47%	518.46K	aa.aa	21/02
MSCI	578.34	579.52	571.34	+0.69%	565.17K	aa.aa	21/02
NVR	7,094.8	7,280.0	7,075.0	-2.25%	34.58K	aa.aa	21/02
Carnival Corp	23.22	24.70	22.82	-5.46%	31.23M	aa.aa	21/02
West Pharmaceutical Services	210.91	212.98	204.37	+3.56%	1.88M	aa.aa	21/02
Teledyne Technologies	491.03	501.92	489.24	-1.99%	253.7K	aa.aa	21/02
Tyler Technologies	615.21	629.01	613.57	-2.36%	297.45K	aa.aa	21/02
Targa Resources	200.36	204.63	198.52	-2.12%	2.76M	aa.aa	21/02
Meta Platforms	683.55	703.87	682.36	-1.62%	15.66M	aa.aa	21/02
Alexandria RE	95.57	96.06	94.82	+0.05%	1.1M	aa.aa	21/02
Teleflex	175.64	176.21	173.88	+0.29%	397.7K	aa.aa	21/02
Westinghouse Air Brake	184.63	192.34	183.54	-3.89%	1.38M	aa.aa	21/02
Evergy	68.06	68.38	67.11	+1.20%	2.28M	aa.aa	21/02
Willis Towers Watson	325.95	326.14	321.31	+0.38%	759.35K	aa.aa	21/02
Caesars	35.34	38.09	35.03	-6.41%	7M	aa.aa	21/02
Enphase	64.85	66.58	62.95	-1.99%	3.2M	aa.aa	21/02
Aptiv	66.68	68.18	66.25	-1.39%	3.24M	aa.aa	21/02
Crown Castle	92.19	92.70	90.80	+1.05%	3.04M	aa.aa	21/02
EPAM Systems	208.84	223.45	208.35	-7.21%	1.69M	aa.aa	21/02
Pentair	92.94	95.47	92.05	-2.43%	1.66M	aa.aa	21/02
Mondelez	64.67	64.86	61.76	+4.02%	16.29M	aa.aa	21/02
Skyworks	67.21	67.82	66.44	-0.16%	3.16M	aa.aa	21/02
Tractor Supply	56.37	57.95	56.10	-2.37%	4.04M	aa.aa	21/02
Deckers Outdoor	146.57	151.33	144.88	-2.30%	2.41M	aa.aa	21/02
Lululemon Athletica	358.97	366.99	354.29	-1.87%	1.4M	aa.aa	21/02
Regeneron Pharma	700.33	704.08	693.07	+0.62%	727.44K	aa.aa	21/02
United Rentals	657.29	697.65	650.30	-5.39%	1.07M	aa.aa	21/02
Kinder Morgan	26.41	26.81	26.19	-0.68%	21.47M	aa.aa	21/02
Albemarle	81.20	84.04	80.77	-1.59%	1.68M	aa.aa	21/02
Centene	57.68	58.79	56.61	-1.37%	4.75M	aa.aa	21/02
Phillips 66	128.78	131.92	128.73	-2.11%	12.52M	aa.aa	21/02
Xylem	127.34	130.50	127.02	-1.84%	1.23M	aa.aa	21/02
UDR	42.83	43.24	42.45	-0.42%	5.24M	aa.aa	21/02
SBA Communications	213.00	215.01	209.52	+1.41%	1.13M	aa.aa	21/02
Gartner	487.90	503.25	485.86	-3.03%	522.72K	aa.aa	21/02
IDEX	192.98	196.17	190.38	-1.58%	377.28K	aa.aa	21/02
Universal Health Services	180.03	184.03	179.05	-2.25%	760.53K	aa.aa	21/02
LKQ	40.49	42.17	40.37	-3.02%	3.1M	aa.aa	21/02
Broadridge	235.33	235.87	233.90	-0.41%	363.12K	aa.aa	21/02
Extra Space Storage	155.95	156.41	153.99	+0.01%	1.12M	aa.aa	21/02
Camden Property	119.89	121.08	118.22	-0.79%	805.4K	aa.aa	21/02
Mohawk Industries	115.90	119.30	114.10	-1.78%	752.33K	aa.aa	21/02
American Water Works	132.68	133.82	128.17	+3.12%	2.12M	aa.aa	21/02
Alliant Energy	62.81	63.30	61.32	+1.93%	3.9M	aa.aa	21/02
Celanese	52.76	53.65	51.24	+0.29%	5.33M	aa.aa	21/02
Bunge	73.06	73.99	71.48	+2.53%	2.08M	aa.aa	21/02
Ametek	186.19	189.19	184.46	-1.37%	1.2M	aa.aa	21/02
WR Berkley	60.97	61.15	60.20	+0.94%	1.64M	aa.aa	21/02
LyondellBasell Industries	76.96	78.07	76.62	-0.84%	2.44M	aa.aa	21/02
Royal Caribbean Cruises	234.26	246.00	230.82	-3.95%	4.12M	aa.aa	21/02
Corpay	363.84	370.02	360.78	-1.40%	341.63K	aa.aa	21/02
Packaging America	207.92	210.72	206.49	-0.84%	1.41M	aa.aa	21/02
Arthur J Gallagher	325.56	327.27	323.84	+0.13%	952.44K	aa.aa	21/02
Church&Dwight	105.33	105.58	103.03	+0.86%	1.98M	aa.aa	21/02
Generac	138.04	139.39	136.32	-0.38%	850.44K	aa.aa	21/02
Global Payments	103.18	106.26	102.72	-2.27%	2.19M	aa.aa	21/02
Realty Income	57.09	57.33	56.63	+1.01%	7.39M	aa.aa	21/02
AO Smith	65.98	67.44	65.61	-1.21%	1.1M	aa.aa	21/02
Arch Capital	88.13	89.26	87.89	-1.03%	1.72M	aa.aa	21/02
Cboe Global	210.93	211.19	206.91	+0.97%	811.95K	aa.aa	21/02
Copart	56.59	58.73	55.78	-2.80%	7.23M	aa.aa	21/02
Old Dominion Freight Line	180.40	197.23	170.00	-8.54%	5.68M	aa.aa	21/02
Synopsys	474.84	493.74	472.74	-3.87%	1.37M	aa.aa	21/02
Trimble	71.47	74.63	71.11	-2.38%	1.85M	aa.aa	21/02
Ulta Beauty	361.54	369.35	356.05	-1.40%	933.33K	aa.aa	21/02
Verisk	295.11	296.39	291.83	+0.82%	1.17M	aa.aa	21/02
AbbVie	202.08	203.98	200.02	+0.60%	5.89M	aa.aa	21/02
Diamondback	156.12	161.48	155.59	-3.68%	3.94M	aa.aa	21/02
Norwegian Cruise Line	24.11	25.68	23.85	-6.11%	15.83M	aa.aa	21/02
Zoetis Inc	160.46	160.91	157.60	+1.93%	3.3M	aa.aa	21/02
IQVIA Holdings	191.04	195.51	190.76	-1.53%	1.55M	aa.aa	21/02
ServiceNow Inc	938.41	967.00	933.01	-3.05%	2M	aa.aa	21/02
Palo Alto Networks	191.03	199.26	190.26	-3.91%	5.46M	aa.aa	21/02
KKR & Co	132.22	136.86	130.85	-1.73%	4.23M	aa.aa	21/02
CDW Corp	186.50	192.82	186.31	-3.27%	995.19K	aa.aa	21/02
Hilton Worldwide	259.49	269.84	256.80	-3.11%	1.8M	aa.aa	21/02
Allegion PLC	127.16	127.92	126.00	+0.04%	871.16K	aa.aa	21/02
Alphabet C	181.58	187.47	181.13	-2.71%	19.52M	aa.aa	21/02
Paycom Soft	213.06	215.00	209.48	-0.63%	597.5K	aa.aa	21/02
Arista Networks	98.30	104.60	98.17	-4.93%	14M	aa.aa	21/02
Synchrony Financial	61.41	64.35	61.02	-3.82%	3.94M	aa.aa	21/02
Citizens Financial Group Inc	44.88	46.53	44.73	-2.82%	2.87M	aa.aa	21/02
Keysight Technologies	175.45	185.23	174.47	-5.11%	1.85M	aa.aa	21/02
Qorvo Inc	76.07	77.85	75.24	-1.34%	1.96M	aa.aa	21/02
Godaddy Inc	173.77	176.93	172.93	-1.59%	1.48M	aa.aa	21/02
PayPal	74.95	77.48	74.75	-3.45%	15.17M	aa.aa	21/02
Hewlett Packard	21.14	21.98	21.06	-2.76%	7.81M	aa.aa	21/02
Match Group	32.77	34.03	32.73	-3.25%	3.27M	aa.aa	21/02
Fortive	80.03	81.86	79.71	-2.21%	3.25M	aa.aa	21/02
Lamb Weston Holdings	55.80	57.12	55.64	-1.78%	2.04M	aa.aa	21/02
Invitation Homes	31.89	32.30	31.50	-1.09%	3.26M	aa.aa	21/02
Vistra Energy	150.44	163.65	147.80	-7.81%	9.97M	aa.aa	21/02
VICI Properties	31.28	31.41	30.71	+1.69%	8.77M	aa.aa	21/02
Dayforce	64.65	67.64	64.56	-3.91%	2.01M	aa.aa	21/02
Moderna	35.53	35.97	33.18	+5.34%	21.45M	aa.aa	21/02
Uber Tech	78.89	82.10	78.36	-2.92%	21.77M	aa.aa	21/02
Fox Corp A	56.95	58.12	56.93	-0.75%	4.26M	aa.aa	21/02
Fox Corp B	53.01	54.07	52.99	-0.67%	1.09M	aa.aa	21/02
CrowdStrike Holdings	406.68	433.23	404.54	-6.75%	5.6M	aa.aa	21/02
Corteva	62.76	63.73	62.54	-1.68%	2.48M	aa.aa	21/02
Amcor PLC	10.25	10.43	10.23	-1.35%	21.71M	aa.aa	21/02
Trane Technologies	354.83	368.09	354.10	-3.22%	1.16M	aa.aa	21/02
Otis Worldwide	98.37	99.75	97.94	-0.67%	2.74M	aa.aa	21/02
Carrier Global	66.13	67.96	65.63	-1.46%	8.04M	aa.aa	21/02
Howmet	129.83	138.87	129.54	-6.22%	3.52M	aa.aa	21/02
Palantir	101.35	109.07	100.00	-4.63%	129.06M	aa.aa	21/02
Airbnb	146.07	154.57	145.75	-5.95%	7.36M	aa.aa	21/02
Constellation Energy	284.44	310.46	277.77	-8.07%	6.48M	aa.aa	21/02
GE HealthCare	91.09	91.74	90.43	-1.09%	2.85M	aa.aa	21/02
Kenvue	23.32	23.44	22.34	+4.15%	25.66M	aa.aa	21/02
Veralto	98.15	98.33	96.60	+0.44%	2.82M	aa.aa	21/02
Linde PLC	458.00	465.17	457.52	-0.84%	1.94M	aa.aa	21/02
GE Vernova LLC	327.88	359.93	325.42	-8.84%	6.96M	aa.aa	21/02
Solventum	73.02	74.72	72.41	-1.99%	570.71K	aa.aa	21/02
Amentum Holdings LLC	20.00	21.20	19.78	-3.61%	1.99M	aa.aa	21/02

US 30

43,416.00

-760.9

-1.72%

US 500

6,013.60

-104.0

-1.70%

Dow Jones

43,428.02

-748.63

-1.69%

S&P 500

6,013.13

-104.39

-1.71%

Nasdaq

19,524.01

-438.36

-2.20%

S&P 500 VIX

18.21

+2.55

+16.28%

Dollar Index

106.52

+0.250

+0.24%

Market Movers

Name	Last	Chg. %	Vol.
NVDA	134.43	-4.05%	228.22M
PLTR	101.35	-4.63%	129.06M
TSLA	337.80	-4.68%	74.06M
AMZN	216.58	-2.83%	55.32M
AAPL	245.55	-0.11%	53.20M
MSFT	408.21	-1.90%	27.52M
META	683.55	-1.62%	15.66M

Name	Last	Chg. %	Vol.
MELI	2,260.00	+7.09%	1.26M
PDD	131.34	+5.57%	16.82M
MRNA	35.53	+5.34%	21.45M
KVUE	23.32	+4.15%	25.66M
HSY	172.86	+4.07%	4.12M
MDLZ	64.67	+4.02%	16.29M
CAG	25.79	+3.82%	7.59M

Name	Last	Chg. %	Vol.
AKAM	76.73	-21.73%	20.73M
GEV	327.88	-8.84%	6.96M
ODFL	180.40	-8.54%	5.68M
CEG	284.44	-8.07%	6.48M
VST	150.44	-7.81%	9.97M
APP	415.31	-7.71%	7.66M
MSTR	299.69	-7.48%	17.93M

Trending Stocks

Name	Last	Chg. %	Vol.
NVDA	134.43	-4.05%	228.22M
BABA	143.75	+5.72%	73.89M
TSLA	337.80	-4.68%	74.06M
PLTR	101.35	-4.63%	129.06M
SMCI	56.07	-5.40%	104.69M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaa A Aaa	36.24	+34.51%	48.75
Aaaaaaaaaaa Aaaaaa	36.24	+34.51%	48.75
Aaaaa A Aa Aaaaa A	76.73	+34.24%	103.00
A Aaa Aa	76.73	+34.24%	103.00
Aaaaaaaaaaaa A	79.65	+33.53%	106.36
Aa Aa Aaa Aaaaaaaaaa	79.65	+33.53%	106.36
Aaaaaaa Aaaaaa Aaaa	26.30	+30.65%	34.36

Name	Last	Upside	Fair Value
Aaaaa A Aaa	36.24	+34.51%	48.75
Aaaaaaaaaaa Aaaaaa	36.24	+34.51%	48.75
Aaaaa A Aa Aaaaa A	76.73	+34.24%	103.00
A Aaa Aa	76.73	+34.24%	103.00
Aaaaaaaaaaaa A	79.65	+33.53%	106.36
Aa Aa Aaa Aaaaaaaaaa	79.65	+33.53%	106.36
Aaaaaaa Aaaaaa Aaaa	26.30	+30.65%	34.36

See full list

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 Companies

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