Investing.com United States 500 (invus500)

Real-time derived

Currency in USD

2,340.96

-21.47(-0.91%)

Closed16:00:09

Day's Range

2,337.19

2,368.72

52 wk Range

1,909.72

2,384.39

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	181.49	186.11	180.93	-1.79%	4.65M	aa.aa	16:00:09
General Motors	47.39	48.32	47.21	-1.13%	8.25M	aa.aa	16:00:09
Chevron	152.62	153.81	151.92	+0.47%	3.74M	aa.aa	16:00:09
Citigroup	81.72	82.91	81.35	-0.74%	9.14M	aa.aa	16:00:09
Bank of America	47.40	47.97	47.38	-0.71%	21.53M	aa.aa	16:00:09
AT&T	24.54	24.73	24.25	+0.37%	21.78M	aa.aa	16:00:09
Caterpillar	363.88	369.53	362.58	-0.43%	1.41M	aa.aa	16:00:09
Intel	19.10	19.36	19.03	-1.44%	43.7M	aa.aa	16:00:09
Microsoft	409.75	418.65	408.10	-1.46%	20.84M	aa.aa	16:00:09
Ford Motor	9.24	9.35	9.18	-0.16%	126.42M	aa.aa	16:00:09
eBay	67.83	68.64	67.38	+0.49%	2.23M	aa.aa	16:00:09
Dell Tech	106.37	109.35	105.97	+0.42%	7.5M	aa.aa	16:00:09
Walt Disney	110.86	112.55	110.81	-1.10%	6.14M	aa.aa	16:00:09
Dow	38.58	39.03	38.34	-0.49%	5.07M	aa.aa	16:00:09
Cisco	62.27	63.25	62.21	0.00%	12.74M	aa.aa	16:00:09
Deere&Company	465.60	469.47	463.00	+0.13%	633.46K	aa.aa	16:00:09
FedEx	256.08	259.25	254.87	-1.04%	1.12M	aa.aa	16:00:09
General Mills	58.82	59.37	58.61	-0.71%	6.27M	aa.aa	16:00:09
Corning	52.97	53.82	52.43	-1.27%	3.25M	aa.aa	16:00:09
Goldman Sachs	655.90	663.87	653.16	-0.35%	2.26M	aa.aa	16:00:09
JPMorgan	275.80	278.55	274.71	-0.40%	5.56M	aa.aa	16:00:09
Kimberly-Clark	130.30	130.37	128.43	+1.25%	1.7M	aa.aa	16:00:09
Kraft Heinz	29.30	29.34	28.86	+1.00%	7.61M	aa.aa	16:00:09
Coca-Cola	63.84	63.92	63.27	+0.76%	9.46M	aa.aa	16:00:09
McDonald’s	294.30	296.85	293.82	-0.02%	2.23M	aa.aa	16:00:09
Eli Lilly	878.31	889.36	869.62	+0.91%	3.67M	aa.aa	16:00:09
Oracle	174.46	177.39	173.18	+1.22%	8.06M	aa.aa	16:00:09
Merck&Co	87.28	88.60	87.12	-0.87%	12.83M	aa.aa	16:00:09
Motorola	479.31	485.97	478.33	-0.58%	343.57K	aa.aa	16:00:09
3M	149.87	152.90	149.54	-1.61%	2.05M	aa.aa	16:00:09
Vertex	469.32	480.47	468.70	-2.46%	1.17M	aa.aa	16:00:09
Monster Beverage	46.57	47.04	46.19	+0.58%	3.58M	aa.aa	16:00:09
Fifth Third	44.04	44.32	43.71	-0.59%	2.29M	aa.aa	16:00:09
Cintas	202.06	205.63	201.84	-1.09%	1M	aa.aa	16:00:09
Autodesk	301.15	310.19	300.14	-2.13%	1.23M	aa.aa	16:00:09
Gilead	96.04	98.33	95.90	-2.04%	6.12M	aa.aa	16:00:09
Alphabet A	185.34	191.18	183.24	-3.27%	44.77M	aa.aa	16:00:09
Fiserv	230.06	233.26	229.79	-0.51%	2.35M	aa.aa	16:00:09
Adobe	433.07	441.00	432.41	-0.54%	2.39M	aa.aa	16:00:09
Qualcomm	167.96	171.30	166.06	-0.80%	7.38M	aa.aa	16:00:09
Warner Bros Discovery	10.16	10.42	10.13	-0.39%	19.09M	aa.aa	16:00:09
Applied Materials	180.00	183.54	178.73	-1.53%	3.62M	aa.aa	16:00:09
Steel Dynamics	126.71	131.03	126.14	-1.74%	1.26M	aa.aa	16:00:09
Cadence Design	299.68	309.89	297.37	-1.07%	1.13M	aa.aa	16:00:09
Microchip	51.89	53.25	50.21	-2.30%	17.25M	aa.aa	16:00:09
Wynn Resorts	80.58	82.22	80.28	-0.09%	2.23M	aa.aa	16:00:09
Intuitive Surgical	582.98	594.08	582.16	-0.94%	1.03M	aa.aa	16:00:09
Nasdaq Inc	82.82	84.08	82.80	-1.12%	1.24M	aa.aa	16:00:09
Henry Schein	79.00	80.10	78.68	-1.06%	691.11K	aa.aa	16:00:09
Paychex	146.74	149.93	146.55	-1.54%	1.76M	aa.aa	16:00:09
VeriSign	221.39	224.00	216.43	+0.55%	807.94K	aa.aa	16:00:09
Apple	227.63	234.00	227.26	-2.40%	31.69M	aa.aa	16:00:09
Fastenal	73.84	75.00	73.77	-1.09%	2.55M	aa.aa	16:00:09
Northern Trust	113.51	114.67	113.30	-0.25%	783.28K	aa.aa	16:00:09
CH Robinson	96.59	97.16	95.68	-0.05%	1.05M	aa.aa	16:00:09
PACCAR	106.02	108.11	105.89	-1.54%	1.55M	aa.aa	16:00:09
Amazon.com	229.15	234.81	228.06	-4.05%	74.47M	aa.aa	16:00:09
Ross Stores	142.59	144.44	141.53	-1.68%	2.76M	aa.aa	16:00:09
NetApp	122.91	126.26	122.83	-0.91%	916.44K	aa.aa	16:00:09
Garmin	217.67	223.33	216.94	-0.96%	524.25K	aa.aa	16:00:09
Costco	1,043.81	1,056.71	1,035.51	-0.57%	1.42M	aa.aa	16:00:09
Lam Research	82.33	83.51	81.79	-0.60%	7.2M	aa.aa	16:00:09
Intuit	578.85	596.18	577.22	-1.92%	1.11M	aa.aa	16:00:09
Expedia	202.37	205.12	194.06	+17.27%	8.85M	aa.aa	16:00:09
Cognizant A	86.20	87.35	85.80	-1.02%	3.44M	aa.aa	16:00:09
Akamai	99.64	100.11	98.56	+0.03%	1.44M	aa.aa	16:00:09
KLA Corp	747.70	767.27	744.22	-1.85%	516.77K	aa.aa	16:00:09
Juniper	35.70	36.03	35.68	-0.83%	4.07M	aa.aa	16:00:09
Amgen	293.54	299.61	292.58	-1.42%	2.54M	aa.aa	16:00:09
Expeditors Washington	110.39	111.43	110.26	-0.30%	810.85K	aa.aa	16:00:09
Electronic Arts	128.60	131.74	127.24	-2.58%	4.21M	aa.aa	16:00:09
T Rowe	110.14	111.81	109.29	-1.17%	1.09M	aa.aa	16:00:09
Biogen	141.35	143.69	140.75	-0.72%	924.28K	aa.aa	16:00:09
Charles Schwab	83.18	84.04	83.03	-0.55%	3.18M	aa.aa	16:00:09
Huntington Bancshares	16.92	17.23	16.83	-1.40%	14.2M	aa.aa	16:00:09
Gen Digital	27.63	27.92	27.47	-0.32%	1.75M	aa.aa	16:00:09
NVIDIA	129.84	130.37	125.00	+0.90%	211.5M	aa.aa	16:00:09
Starbucks	112.20	112.62	110.06	+0.45%	10.12M	aa.aa	16:00:09
Cincinnati Financial	136.96	138.76	136.46	-0.69%	605.31K	aa.aa	16:00:09
Axon Enterprise	679.24	689.54	677.93	+0.27%	477.73K	aa.aa	16:00:09
Hologic	64.58	66.07	63.88	-1.33%	3.4M	aa.aa	16:00:09
Comcast	34.37	34.67	34.10	-0.29%	23.63M	aa.aa	16:00:09
Medtronic	90.01	91.17	89.55	-0.90%	4.3M	aa.aa	16:00:09
Dover	202.54	205.35	201.33	-1.04%	490.82K	aa.aa	16:00:09
Northrop Grumman	468.58	474.15	465.87	+0.44%	707.53K	aa.aa	16:00:09
MGM	34.57	34.81	34.21	+0.26%	3.5M	aa.aa	16:00:09
Mastercard	562.75	570.05	561.78	-0.78%	1.53M	aa.aa	16:00:09
General Dynamics	254.83	257.21	253.92	-0.27%	1.26M	aa.aa	16:00:09
DTE Energy	122.70	122.88	121.45	+0.11%	1.15M	aa.aa	16:00:09
Analog Devices	205.21	209.55	203.74	-1.26%	3.04M	aa.aa	16:00:09
Cardinal Health	127.37	128.45	126.62	+0.25%	1.74M	aa.aa	16:00:09
Xcel Energy	66.60	67.89	66.43	-0.77%	2.87M	aa.aa	16:00:09
DR Horton	129.00	135.02	127.47	-4.99%	6.02M	aa.aa	16:00:09
IPG	27.49	27.97	27.46	-0.83%	3.43M	aa.aa	16:00:09
Lockheed Martin	444.39	451.50	443.78	-0.92%	1.18M	aa.aa	16:00:09
Waters	409.50	415.11	402.47	-0.35%	327.08K	aa.aa	16:00:09
Accenture	385.98	390.53	385.36	-0.35%	1.73M	aa.aa	16:00:09
Dominion Energy	54.63	54.88	53.93	+0.46%	2.55M	aa.aa	16:00:09
Exxon Mobil	108.89	109.73	108.32	+0.42%	8.14M	aa.aa	16:00:09
Cigna	286.71	289.71	285.27	-0.18%	1.12M	aa.aa	16:00:09
Public Service Enterprise	83.64	84.72	83.55	-0.35%	1.09M	aa.aa	16:00:09
NiSource	37.93	38.49	37.87	-0.68%	2.5M	aa.aa	16:00:09
Zimmer Biomet	100.93	103.30	99.93	-1.71%	2.5M	aa.aa	16:00:09
CSX	32.59	32.83	32.36	-0.46%	16.28M	aa.aa	16:00:09
ICE	166.83	167.87	164.14	-0.51%	2.57M	aa.aa	16:00:09
Southwest Airlines	31.00	31.21	30.81	-0.31%	4.58M	aa.aa	16:00:09
Illinois Tool Works	255.56	255.90	252.80	+0.18%	866.69K	aa.aa	16:00:09
Darden Restaurants	197.22	200.01	197.04	-1.60%	650K	aa.aa	16:00:09
Truist Financial Corp	47.68	48.27	47.48	-0.98%	5.52M	aa.aa	16:00:09
Halliburton	25.19	25.74	25.16	-1.14%	6.77M	aa.aa	16:00:09
Prologis	117.35	119.23	117.00	-1.00%	2.29M	aa.aa	16:00:09
McCormick&Co	78.35	78.46	77.15	+1.35%	951.49K	aa.aa	16:00:09
Host Hotels Resorts	16.76	16.87	16.55	+0.42%	6.17M	aa.aa	16:00:09
Estee Lauder	65.03	65.65	63.92	+1.20%	4.14M	aa.aa	16:00:09
International Paper	56.07	57.05	55.44	+0.59%	29.03M	aa.aa	16:00:09
Emerson	124.37	128.24	123.79	-2.44%	2.45M	aa.aa	16:00:09
Clorox	148.42	148.53	146.93	+0.56%	714.77K	aa.aa	16:00:09
ConocoPhillips	98.36	100.45	98.27	-1.58%	5.02M	aa.aa	16:00:09
Colgate-Palmolive	86.76	86.83	85.43	+1.26%	2.79M	aa.aa	16:00:09
Pinnacle West	86.97	88.22	86.84	-0.89%	785.58K	aa.aa	16:00:09
Regions Financial	24.45	24.70	24.21	-0.77%	3.56M	aa.aa	16:00:09
CenterPoint Energy	32.40	32.54	32.22	-0.12%	2.56M	aa.aa	16:00:09
MetLife	83.92	84.71	82.90	+0.30%	3.24M	aa.aa	16:00:09
Exelon	41.31	41.47	40.98	+0.46%	5.58M	aa.aa	16:00:09
Baxter	30.62	30.98	30.51	-0.62%	2.73M	aa.aa	16:00:09
Occidental	46.78	47.08	46.64	-0.43%	5.67M	aa.aa	16:00:09
Southern	84.58	84.66	83.16	+0.94%	3.13M	aa.aa	16:00:09
Tapestry	80.38	84.06	78.99	-2.21%	6.78M	aa.aa	16:00:09
Lennar	121.94	126.70	121.40	-4.17%	4.23M	aa.aa	16:00:09
Campbell Soup	37.53	37.67	37.28	+0.13%	1.7M	aa.aa	16:00:09
State Street	99.44	100.44	99.08	-0.15%	1.04M	aa.aa	16:00:09
Progressive	250.60	253.35	249.63	-0.30%	1.32M	aa.aa	16:00:09
Vulcan Materials	272.92	277.73	272.42	-1.55%	358.97K	aa.aa	16:00:09
Parker-Hannifin	683.94	694.63	681.62	-1.11%	385.47K	aa.aa	16:00:09
Genuine Parts	117.74	119.67	117.15	-0.25%	1.21M	aa.aa	16:00:09
CBRE A	142.77	145.27	142.74	-1.25%	941.38K	aa.aa	16:00:09
DuPont De Nemours	75.78	77.50	75.43	-2.19%	1.37M	aa.aa	16:00:09
Sherwin-Williams	360.57	364.61	357.32	-1.27%	759.37K	aa.aa	16:00:09
Pfizer	25.74	25.96	25.53	-0.35%	31.84M	aa.aa	16:00:09
Wells Fargo&Co	80.67	81.30	79.09	-0.92%	15.38M	aa.aa	16:00:09
Walmart	101.15	103.11	101.11	-1.65%	11.88M	aa.aa	16:00:09
Edison	50.09	51.50	49.92	-2.07%	4.64M	aa.aa	16:00:09
Snap-On	338.52	342.71	335.86	-0.39%	440.71K	aa.aa	16:00:09
Equifax	248.28	250.06	245.26	+0.32%	1.35M	aa.aa	16:00:09
McKesson	595.69	603.21	591.13	-0.68%	598.76K	aa.aa	16:00:09
Entergy	82.40	83.45	81.71	-0.47%	2M	aa.aa	16:00:09
CMS Energy	68.70	68.74	67.04	+0.54%	2.3M	aa.aa	16:00:09
Ameriprise Financial	538.60	548.08	537.68	-0.56%	293.46K	aa.aa	16:00:09
AIG	74.69	75.07	74.34	+0.15%	2.2M	aa.aa	16:00:09
Ralph Lauren A	268.95	277.04	266.28	-1.53%	829.18K	aa.aa	16:00:09
IFF	84.32	85.64	84.11	-1.58%	679.86K	aa.aa	16:00:09
WW Grainger	1,035.80	1,048.46	1,031.51	-0.91%	188.48K	aa.aa	16:00:09
Constellation Brands A	169.00	171.69	168.16	-1.15%	1.26M	aa.aa	16:00:09
American Tower	188.84	189.78	186.69	-0.48%	1.11M	aa.aa	16:00:09
Philip Morris	144.41	145.65	143.80	-0.63%	5.94M	aa.aa	16:00:09
Fidelity National Info	83.42	83.97	82.94	+0.68%	2.02M	aa.aa	16:00:09
Altria	52.66	53.06	52.43	+0.04%	4.06M	aa.aa	16:00:09
Ball	50.47	51.45	50.44	-1.56%	2.43M	aa.aa	16:00:09
Hartford	113.52	113.84	112.90	+0.04%	785.68K	aa.aa	16:00:09
Hershey Co	154.93	156.56	153.55	+1.70%	2.09M	aa.aa	16:00:09
Morgan Stanley	139.98	142.03	139.82	-0.78%	2.94M	aa.aa	16:00:09
PNC Financial	200.72	202.75	199.94	-0.84%	1.09M	aa.aa	16:00:09
Waste Management	224.91	226.19	223.90	0.00%	796.04K	aa.aa	16:00:09
Cencora Inc	247.88	249.47	244.75	+0.71%	2.37M	aa.aa	16:00:09
Assurant	215.16	215.32	212.34	+0.17%	281.6K	aa.aa	16:00:09
Kroger	65.00	65.72	64.43	+0.14%	3.79M	aa.aa	16:00:09
Molson Coors Brewing B	54.26	55.00	53.90	-0.17%	1.28M	aa.aa	16:00:09
Home Depot	407.37	414.29	406.50	-1.64%	1.7M	aa.aa	16:00:09
Becton Dickinson	229.85	230.85	226.55	+1.16%	3.75M	aa.aa	16:00:09
JM Smucker	103.28	103.75	102.35	+0.08%	915.32K	aa.aa	16:00:09
Best Buy	84.89	85.81	84.72	-1.22%	2.43M	aa.aa	16:00:09
Archer-Daniels-Midland	45.76	46.30	45.36	+0.46%	3.67M	aa.aa	16:00:09
Brown Forman	30.84	31.54	30.62	-1.34%	1.57M	aa.aa	16:00:09
IBM	252.34	256.93	252.02	-0.43%	2.69M	aa.aa	16:00:09
Union Pacific	242.08	244.12	240.79	-0.59%	1.62M	aa.aa	16:00:09
Micron	92.30	95.93	91.59	-2.37%	13.32M	aa.aa	16:00:09
Avery Dennison	179.15	182.23	178.72	-1.39%	469.95K	aa.aa	16:00:09
CF Industries	84.05	84.87	83.46	-0.08%	2.17M	aa.aa	16:00:09
APA Corp	21.67	21.89	21.56	+0.14%	4.83M	aa.aa	16:00:09
Duke Energy	114.99	115.70	113.92	+0.41%	2.29M	aa.aa	16:00:09
KeyCorp	17.84	17.99	17.62	-0.61%	10.42M	aa.aa	16:00:09
Labcorp Holdings	246.27	249.25	243.59	-0.59%	495.08K	aa.aa	16:00:09
BXP Inc	72.74	72.93	71.31	+0.48%	584.43K	aa.aa	16:00:09
Western Digital	64.46	65.55	63.57	-0.03%	3.33M	aa.aa	16:00:09
PPG Industries	114.84	116.15	114.33	-0.91%	1.22M	aa.aa	16:00:09
S&P Global	519.15	521.63	516.52	+0.02%	981.18K	aa.aa	16:00:09
Williams	55.94	56.29	55.45	-0.13%	4.07M	aa.aa	16:00:09
Elevance Health	391.42	394.72	389.61	+0.24%	1.04M	aa.aa	16:00:09
Jacobs Engineering	133.93	135.35	133.00	+0.34%	647.09K	aa.aa	16:00:09
Eastman Chemical	99.22	101.01	99.16	-2.01%	735.58K	aa.aa	16:00:09
Verizon	39.88	40.11	39.57	-0.15%	13.1M	aa.aa	16:00:09
Nucor	130.26	135.73	130.07	-2.21%	3.23M	aa.aa	16:00:09
Omnicom	83.80	84.83	83.63	-0.51%	1.26M	aa.aa	16:00:09
AvalonBay	220.16	223.71	219.41	-0.73%	504.36K	aa.aa	16:00:09
Marriott Int	303.97	307.52	302.86	+0.34%	1.39M	aa.aa	16:00:09
Ingersoll Rand	90.95	92.74	90.60	-1.54%	1.92M	aa.aa	16:00:09
Bristol-Myers Squibb	56.85	57.71	56.19	-0.99%	11.63M	aa.aa	16:00:09
American Electric Power	100.35	100.44	99.41	+0.18%	2.13M	aa.aa	16:00:09
Thermo Fisher Scientific	571.47	577.48	566.45	-0.22%	1.62M	aa.aa	16:00:09
Newmont Goldcorp	44.84	45.84	44.80	-0.09%	6.56M	aa.aa	16:00:09
Public Storage	302.61	304.54	300.46	-0.09%	338.3K	aa.aa	16:00:09
Travelers	245.19	248.47	244.04	-0.99%	594.5K	aa.aa	16:00:09
Stanley Black Decker	86.46	86.76	84.42	+0.64%	3.41M	aa.aa	16:00:09
Franklin Resources	20.43	20.88	20.35	-0.78%	2.77M	aa.aa	16:00:09
Humana	274.33	281.54	273.21	-1.88%	841.03K	aa.aa	16:00:09
Paramount Global B	10.63	10.97	10.58	-1.94%	9.63M	aa.aa	16:00:09
Chubb	270.16	273.02	270.03	-1.00%	994.6K	aa.aa	16:00:09
J&J	153.12	154.49	152.80	-0.25%	4.67M	aa.aa	16:00:09
Tyson Foods	57.94	58.02	57.16	+0.91%	1.21M	aa.aa	16:00:09
Target	131.35	135.00	130.29	-2.47%	4.86M	aa.aa	16:00:09
Jabil Circuit	165.41	169.32	164.48	-0.21%	816.96K	aa.aa	16:00:09
American Express	316.77	321.40	316.29	-1.06%	1.18M	aa.aa	16:00:09
Masco	77.25	77.72	76.46	-0.26%	1.48M	aa.aa	16:00:09
Stryker	391.40	397.23	390.61	-1.18%	850.71K	aa.aa	16:00:09
Discover	199.77	203.33	199.44	-1.46%	814.87K	aa.aa	16:00:09
Prudential Financial	112.82	113.75	112.45	-0.62%	1.79M	aa.aa	16:00:09
Abbott Labs	129.07	129.49	128.07	+0.66%	3.26M	aa.aa	16:00:09
GE Aerospace	205.28	207.84	204.50	-0.38%	2.95M	aa.aa	16:00:09
Quest Diagnostics	162.64	163.35	161.71	0.00%	394.33K	aa.aa	16:00:09
United Parcel Service	113.11	113.96	112.62	-0.32%	4.26M	aa.aa	16:00:09
CVS Health Corp	54.01	54.81	53.90	-0.42%	4.94M	aa.aa	16:00:09
PPL	34.14	34.27	33.87	+0.09%	3.04M	aa.aa	16:00:09
Simon Property	179.94	180.90	179.29	-0.13%	1.04M	aa.aa	16:00:09
Johnson Controls	87.65	88.75	87.37	-0.40%	4.47M	aa.aa	16:00:09
Cummins	371.86	373.53	369.34	+0.73%	746.85K	aa.aa	16:00:09
Allstate	190.24	192.76	188.03	-0.85%	1.87M	aa.aa	16:00:09
Sempra Energy	81.98	82.45	81.39	-0.12%	2.22M	aa.aa	16:00:09
Devon Energy	33.15	33.73	33.12	-0.82%	4.75M	aa.aa	16:00:09
Conagra Brands	24.82	25.16	24.64	-0.76%	4.64M	aa.aa	16:00:09
TJX	124.69	126.80	124.45	-1.17%	2.19M	aa.aa	16:00:09
FirstEnergy	40.16	40.32	39.57	+0.07%	3.97M	aa.aa	16:00:09
Globe Life	123.47	123.95	120.05	+2.92%	850.11K	aa.aa	16:00:09
Rtx Corp	127.95	129.00	127.33	-0.64%	3.01M	aa.aa	16:00:09
PulteGroup	105.87	109.37	105.40	-3.76%	2.16M	aa.aa	16:00:09
Valero Energy	133.08	135.43	132.99	-0.90%	1.73M	aa.aa	16:00:09
Boston Scientific	105.25	105.92	104.29	+0.22%	4.46M	aa.aa	16:00:09
Capital One Financial	203.21	207.42	202.81	-1.66%	1.53M	aa.aa	16:00:09
PG E	15.32	15.65	15.31	-1.79%	15.39M	aa.aa	16:00:09
Norfolk Southern	249.10	252.39	248.18	-0.95%	593.1K	aa.aa	16:00:09
Aflac	103.58	104.49	102.54	+0.49%	2.36M	aa.aa	16:00:09
Equity Residential	71.33	72.44	70.96	-1.10%	1.02M	aa.aa	16:00:09
Air Products	310.44	320.06	307.52	-5.39%	2.76M	aa.aa	16:00:09
Principal Financial	82.33	82.95	80.50	+2.91%	2.85M	aa.aa	16:00:09
Texas Instruments	180.00	183.42	179.28	-1.79%	3.36M	aa.aa	16:00:09
HP Inc	32.27	32.97	32.14	-1.01%	3.42M	aa.aa	16:00:09
Honeywell	205.52	213.40	205.38	-2.05%	6.38M	aa.aa	16:00:09
AMD	107.56	109.92	106.79	-2.36%	42.36M	aa.aa	16:00:09
M&T Bank	200.38	202.08	198.58	-0.78%	732.91K	aa.aa	16:00:09
Mosaic	26.85	26.90	26.25	+1.36%	3.8M	aa.aa	16:00:09
Revvity	118.86	119.73	116.63	-0.25%	792.27K	aa.aa	16:00:09
Las Vegas Sands	42.98	44.10	42.77	+1.56%	8.33M	aa.aa	16:00:09
Freeport-McMoran	38.22	39.19	37.87	+2.88%	19.63M	aa.aa	16:00:09
AutoZone	3,420.19	3,467.00	3,410.35	-1.34%	71.6K	aa.aa	16:00:09
Sysco	71.12	71.62	70.89	-0.20%	2.66M	aa.aa	16:00:09
Ameren	97.09	97.37	96.06	+0.35%	1.28M	aa.aa	16:00:09
Eaton	313.05	322.64	311.97	-0.89%	2.31M	aa.aa	16:00:09
Salesforce Inc	325.83	333.82	323.72	-1.51%	7.01M	aa.aa	16:00:09
Consolidated Edison	96.08	96.21	94.64	+0.69%	1.21M	aa.aa	16:00:09
The AES	10.57	10.84	10.54	-2.36%	9.12M	aa.aa	16:00:09
Textron	74.52	75.56	74.26	-0.98%	907.38K	aa.aa	16:00:09
U.S. Bancorp	47.23	48.00	46.89	-1.07%	6.61M	aa.aa	16:00:09
Visa A	348.02	350.75	347.21	+0.16%	3.5M	aa.aa	16:00:09
Baker Hughes	46.20	47.20	46.16	-1.66%	7.52M	aa.aa	16:00:09
Hess	142.94	144.16	142.25	+0.71%	944.19K	aa.aa	16:00:09
Yum! Brands	143.56	144.71	140.90	-0.31%	2.36M	aa.aa	16:00:09
Marsh McLennan	227.40	228.02	225.64	+0.62%	1.65M	aa.aa	16:00:09
Kellanova	82.30	82.31	82.02	+0.21%	1.02M	aa.aa	16:00:09
Kimco Realty	22.39	23.03	22.02	-0.11%	6.93M	aa.aa	16:00:09
Ecolab	247.40	249.79	247.00	-1.05%	617.84K	aa.aa	16:00:09
EOG Resources	126.50	127.75	126.34	-0.14%	1.2M	aa.aa	16:00:09
Aon	386.51	387.48	383.37	+0.47%	468.66K	aa.aa	16:00:09
Hasbro	59.05	59.79	58.65	-1.01%	1.03M	aa.aa	16:00:09
Bank of NY Mellon	86.15	86.98	85.91	-0.29%	1.77M	aa.aa	16:00:09
Schlumberger	40.16	40.67	39.99	+0.27%	10.5M	aa.aa	16:00:09
Walgreens Boots	10.120	10.145	9.820	+0.70%	11.41M	aa.aa	16:00:09
Rockwell Automation	268.40	271.83	266.75	-0.12%	1.37M	aa.aa	16:00:09
PepsiCo	144.58	145.15	143.90	-0.53%	4.35M	aa.aa	16:00:09
UnitedHealth	527.03	532.39	525.39	-0.57%	2.62M	aa.aa	16:00:09
Teradyne	113.23	114.61	111.50	-0.74%	1.76M	aa.aa	16:00:09
Danaher	206.76	210.79	205.79	-1.55%	4.7M	aa.aa	16:00:09
Seagate	96.15	98.25	95.46	-0.40%	1.91M	aa.aa	16:00:09
Agilent Technologies	145.21	149.39	144.41	-1.65%	1.33M	aa.aa	16:00:09
Delta Air Lines	68.14	68.75	67.47	+0.32%	4.35M	aa.aa	16:00:09
Moody’s	503.30	506.27	500.46	+0.09%	703.45K	aa.aa	16:00:09
Nike	68.68	70.81	68.62	-4.27%	24.61M	aa.aa	16:00:09
P&G	167.97	169.12	167.87	-0.54%	3.5M	aa.aa	16:00:09
Weyerhaeuser	30.05	30.49	30.00	-1.25%	1.35M	aa.aa	16:00:09
ADP	305.97	310.37	305.82	-0.97%	962.73K	aa.aa	16:00:09
Keurig Dr Pepper	31.04	31.46	30.92	+0.13%	7.65M	aa.aa	16:00:09
Lowe’s	251.94	257.35	251.35	-1.95%	1.5M	aa.aa	16:00:09
United Airlines Holdings	109.00	110.07	108.40	-0.14%	3.2M	aa.aa	16:00:09
Netflix	1,013.93	1,027.76	1,005.67	-0.17%	3.15M	aa.aa	16:00:09
News Corp	33.92	34.04	33.35	+2.91%	1.87M	aa.aa	16:00:09
Equinix	933.27	942.97	928.90	-0.54%	349.84K	aa.aa	16:00:09
Booking	4,887.47	5,072.70	4,869.00	+2.25%	363.57K	aa.aa	16:00:09
O’Reilly Automotive	1,316.75	1,350.00	1,314.70	-1.05%	237.38K	aa.aa	16:00:09
BlackRock	992.04	1,015.91	991.15	-1.45%	584.23K	aa.aa	16:00:09
CME Group	244.83	246.74	243.67	+0.17%	1.02M	aa.aa	16:00:09
JB Hunt	166.15	169.01	165.83	-1.45%	563.65K	aa.aa	16:00:09
Loews	86.77	87.01	86.11	-0.05%	533.79K	aa.aa	16:00:09
NextEra Energy	68.27	69.39	68.20	-1.44%	6.71M	aa.aa	16:00:09
First Solar	168.34	170.72	165.31	+0.40%	1.5M	aa.aa	16:00:09
Viatris	10.73	10.98	10.70	-1.56%	5.03M	aa.aa	16:00:09
F5 Networks	306.60	310.14	304.43	-0.27%	427.19K	aa.aa	16:00:09
Edwards Lifesciences	70.35	71.68	70.32	-0.90%	2.87M	aa.aa	16:00:09
News Corp A	29.04	29.11	28.48	+1.89%	3.98M	aa.aa	16:00:09
Amphenol	69.80	71.14	69.47	-0.33%	5.31M	aa.aa	16:00:09
Berkshire Hathaway B	472.74	478.25	472.34	-0.94%	2.09M	aa.aa	16:00:09
Coterra Energy	27.38	27.68	27.35	-0.04%	2.61M	aa.aa	16:00:09
CarMax	85.25	86.64	84.83	-1.49%	746.23K	aa.aa	16:00:09
Chipotle Mexican Grill	57.27	57.88	56.84	-0.09%	6.44M	aa.aa	16:00:09
DaVita	173.58	174.60	170.81	+0.88%	475.63K	aa.aa	16:00:09
EQT	51.11	51.98	50.74	-0.63%	5.25M	aa.aa	16:00:09
FMC	34.54	35.06	33.80	-3.14%	7.82M	aa.aa	16:00:09
L3Harris Technologies	206.13	208.90	205.27	-0.26%	958.28K	aa.aa	16:00:09
Healthpeak Properties	19.86	20.21	19.72	-1.29%	4.51M	aa.aa	16:00:09
Welltower	142.59	143.39	142.31	+0.14%	1.17M	aa.aa	16:00:09
Hormel Foods	29.20	29.28	28.82	+0.07%	3.34M	aa.aa	16:00:09
Invesco	18.91	19.27	18.81	-1.36%	2.96M	aa.aa	16:00:09
Iron Mountain	106.06	107.01	105.10	-0.13%	1.13M	aa.aa	16:00:09
Eversource Energy	59.42	59.67	58.46	+0.81%	1.94M	aa.aa	16:00:09
NRG	103.01	105.77	102.67	-0.29%	1.03M	aa.aa	16:00:09
ONEOK	95.81	96.35	94.77	-0.01%	2.82M	aa.aa	16:00:09
Republic Services	221.07	222.65	220.76	-0.23%	421.24K	aa.aa	16:00:09
Roper Technologies	572.76	584.43	572.58	-1.83%	397.57K	aa.aa	16:00:09
Ventas	60.59	60.86	60.15	+0.10%	921.22K	aa.aa	16:00:09
WEC Energy	101.79	101.88	100.04	+0.99%	1.77M	aa.aa	16:00:09
Blackstone	170.27	175.05	169.16	-2.45%	3.79M	aa.aa	16:00:09
Marathon Petroleum	150.12	152.69	150.03	-1.19%	1.98M	aa.aa	16:00:09
Broadcom	224.87	235.65	224.11	-2.81%	21.64M	aa.aa	16:00:09
NXP	212.93	217.86	211.27	-1.79%	1.95M	aa.aa	16:00:09
Tesla	361.62	380.55	360.34	-3.39%	65.51M	aa.aa	16:00:09
Take-Two	208.77	212.88	195.97	+14.03%	6.26M	aa.aa	16:00:09
Dollar Tree	72.66	74.71	72.33	-2.50%	1.88M	aa.aa	16:00:09
Align	210.55	224.18	210.53	-3.59%	1.27M	aa.aa	16:00:09
ANSYS	344.86	349.41	342.19	-0.51%	475.65K	aa.aa	16:00:09
Builders FirstSource	153.93	159.17	152.60	-3.72%	1.58M	aa.aa	16:00:09
Charter Communications	347.84	354.32	347.39	-1.55%	465.78K	aa.aa	16:00:09
CoStar	77.25	78.39	77.17	-1.20%	2.17M	aa.aa	16:00:09
DexCom	88.08	88.72	87.60	-0.27%	2.43M	aa.aa	16:00:09
Erie Indemnity	412.24	415.52	409.49	-0.15%	47.6K	aa.aa	16:00:09
Fortinet	107.66	110.53	102.37	+2.81%	10.05M	aa.aa	16:00:09
IDEXX Labs	459.78	468.80	457.35	-0.17%	610.87K	aa.aa	16:00:09
Incyte	74.13	76.96	73.79	-1.09%	2.38M	aa.aa	16:00:09
Jack Henry&Associates	173.81	174.98	171.67	-0.03%	455.19K	aa.aa	16:00:09
MarketAxesss	201.37	203.09	197.65	+0.03%	610.84K	aa.aa	16:00:09
Monolithic	720.25	723.99	677.00	+8.98%	2.52M	aa.aa	16:00:09
Nordson	214.39	217.36	213.10	-0.42%	179.73K	aa.aa	16:00:09
ON Semiconductor	51.25	53.58	50.44	-2.27%	11.66M	aa.aa	16:00:09
PTC	169.02	173.92	167.65	-1.51%	1.71M	aa.aa	16:00:09
Insulet	283.08	289.46	282.81	-1.60%	299.36K	aa.aa	16:00:09
Pool	331.71	338.11	329.73	-1.86%	234.72K	aa.aa	16:00:09
Super Micro Computer	36.28	36.96	34.33	+7.21%	69.43M	aa.aa	16:00:09
Bio-Techne	72.81	75.69	71.47	-2.93%	1.04M	aa.aa	16:00:09
Zebra	363.44	376.89	353.86	-3.55%	1.29M	aa.aa	16:00:09
BorgWarner	30.02	30.48	29.33	-0.73%	3.54M	aa.aa	16:00:09
T-Mobile US	246.24	250.50	246.10	-0.38%	2.57M	aa.aa	16:00:09
Quanta Services	312.24	320.41	311.12	+0.37%	787.23K	aa.aa	16:00:09
Leidos	142.27	142.90	140.19	+1.03%	991.63K	aa.aa	16:00:09
TE Connectivity	146.88	148.00	145.29	+0.28%	817.34K	aa.aa	16:00:09
Mid-America Apartment	158.13	161.22	157.53	-0.46%	1.12M	aa.aa	16:00:09
Charles River Laboratories	163.79	166.86	163.00	-1.49%	480.1K	aa.aa	16:00:09
Huntington Ingalls Industries	168.49	169.96	161.96	+5.47%	1.55M	aa.aa	16:00:09
Mettler-Toledo	1,390.00	1,438.46	1,357.17	+2.41%	425.82K	aa.aa	16:00:09
Federal Realty	110.98	111.55	110.19	+0.23%	577.03K	aa.aa	16:00:09
Live Nation Entertainment	148.31	152.11	147.18	-1.12%	2.31M	aa.aa	16:00:09
Martin Marietta Materials	538.60	547.13	537.62	-1.25%	269.04K	aa.aa	16:00:09
FactSet Research	466.79	473.81	465.00	-0.53%	217.15K	aa.aa	16:00:09
Raymond James Financial	167.43	170.37	167.07	-0.61%	697.61K	aa.aa	16:00:09
Digital	168.07	169.17	166.76	-0.02%	796.48K	aa.aa	16:00:09
Essex Property	292.14	299.66	291.55	-1.99%	333.82K	aa.aa	16:00:09
Fair Isaac	1,858.86	1,889.08	1,813.13	-1.51%	155.37K	aa.aa	16:00:09
Cooper	93.57	95.43	93.42	-1.81%	699.96K	aa.aa	16:00:09
Molina Healthcare	283.97	291.46	278.30	-0.36%	717.11K	aa.aa	16:00:09
Everest	338.03	340.14	333.05	+0.51%	550.1K	aa.aa	16:00:09
Regency Centers	74.02	74.88	73.04	+1.47%	1.23M	aa.aa	16:00:09
Dollar General	72.49	73.48	71.71	-0.17%	3.23M	aa.aa	16:00:09
Transdigm	1,327.34	1,330.78	1,308.59	+2.15%	184.39K	aa.aa	16:00:09
Atmos Energy	142.50	143.83	142.01	-0.43%	491.87K	aa.aa	16:00:09
Brown&Brown	108.58	108.64	107.43	+0.75%	1.89M	aa.aa	16:00:09
Domino’s Pizza Inc	466.74	470.79	462.27	-0.81%	392.12K	aa.aa	16:00:09
HCA	322.05	328.54	321.21	-0.76%	1.33M	aa.aa	16:00:09
Hubbell	400.93	403.14	395.97	+1.50%	523.63K	aa.aa	16:00:09
Rollins	50.08	50.28	49.58	-0.36%	1.99M	aa.aa	16:00:09
STERIS	223.23	226.48	220.79	-0.98%	466.79K	aa.aa	16:00:09
ResMed	236.94	239.07	235.63	-0.10%	612.15K	aa.aa	16:00:09
MSCI	579.39	588.06	577.52	-1.38%	424.84K	aa.aa	16:00:09
NVR	7,558.1	7,773.9	7,515.4	-2.35%	22.69K	aa.aa	16:00:09
Carnival Corp	26.75	27.82	26.67	-2.51%	12.04M	aa.aa	16:00:09
West Pharmaceutical Services	321.55	332.47	320.77	-2.70%	280.69K	aa.aa	16:00:09
Teledyne Technologies	511.56	514.06	508.73	+0.31%	168.35K	aa.aa	16:00:09
Tyler Technologies	606.24	619.03	602.56	-1.56%	186.49K	aa.aa	16:00:09
Targa Resources	201.42	203.18	197.85	+1.23%	680.74K	aa.aa	16:00:09
Meta Platforms	714.52	725.01	711.75	+0.36%	14.68M	aa.aa	16:00:09
Alexandria RE	95.96	96.87	95.11	-0.68%	663.11K	aa.aa	16:00:09
Teleflex	171.10	174.24	170.30	-1.45%	383.88K	aa.aa	16:00:09
Westinghouse Air Brake	206.80	209.15	206.36	-0.33%	397.86K	aa.aa	16:00:09
Evergy	65.21	65.80	65.11	-0.47%	985.96K	aa.aa	16:00:09
Willis Towers Watson	325.79	329.73	324.93	-0.34%	322.43K	aa.aa	16:00:09
Caesars	35.72	36.70	35.49	-1.87%	3.53M	aa.aa	16:00:09
Enphase	63.53	66.44	62.32	-4.48%	3.86M	aa.aa	16:00:09
Aptiv	64.10	65.79	63.10	+0.98%	3.27M	aa.aa	16:00:09
Crown Castle	89.51	90.39	88.97	-0.81%	1.19M	aa.aa	16:00:09
EPAM Systems	260.38	267.69	259.07	-1.47%	287.17K	aa.aa	16:00:09
Pentair	97.87	99.28	97.19	-0.77%	752.81K	aa.aa	16:00:09
Mondelez	58.45	58.81	57.68	+1.07%	13.41M	aa.aa	16:00:09
Skyworks	65.69	67.84	65.01	+0.14%	6.11M	aa.aa	16:00:09
Tractor Supply	52.95	53.39	52.50	-0.21%	5.56M	aa.aa	16:00:09
Deckers Outdoor	168.24	174.38	167.60	-2.29%	3M	aa.aa	16:00:09
Lululemon Athletica	398.10	414.14	396.74	-3.33%	1.35M	aa.aa	16:00:09
Regeneron Pharma	710.00	731.42	709.55	-1.67%	835.59K	aa.aa	16:00:09
United Rentals	740.70	755.29	739.47	-1.17%	277.68K	aa.aa	16:00:09
Kinder Morgan	27.04	27.22	26.58	+0.97%	10.61M	aa.aa	16:00:09
Albemarle	77.37	79.21	76.70	-2.06%	2.28M	aa.aa	16:00:09
Centene	58.94	59.28	58.30	+0.53%	2.61M	aa.aa	16:00:09
Phillips 66	120.30	121.74	119.82	-0.43%	1.85M	aa.aa	16:00:09
Xylem	131.09	132.61	130.71	-0.25%	1.73M	aa.aa	16:00:09
UDR	42.90	43.67	42.83	-0.21%	1.46M	aa.aa	16:00:09
SBA Communications	205.82	206.79	203.68	+0.40%	757.42K	aa.aa	16:00:09
Gartner	529.29	535.94	525.72	-0.97%	285.92K	aa.aa	16:00:09
IDEX	195.94	200.32	193.48	-1.70%	629.43K	aa.aa	16:00:09
Universal Health Services	187.93	190.26	186.89	-0.27%	202.44K	aa.aa	16:00:09
LKQ	37.25	37.81	36.92	-0.32%	1.6M	aa.aa	16:00:09
Broadridge	240.42	241.45	239.06	+0.16%	301.53K	aa.aa	16:00:09
Extra Space Storage	156.00	157.14	154.92	-0.03%	990.95K	aa.aa	16:00:09
Camden Property	119.16	121.12	117.28	+1.24%	1.4M	aa.aa	16:00:09
Mohawk Industries	120.33	128.68	118.95	-1.34%	1.71M	aa.aa	16:00:09
American Water Works	122.49	123.47	121.90	-1.20%	575.91K	aa.aa	16:00:09
Alliant Energy	59.47	59.68	59.12	-0.12%	1.07M	aa.aa	16:00:09
Celanese	68.05	69.07	67.82	-1.22%	944.46K	aa.aa	16:00:09
Bunge	69.60	69.86	68.27	+0.44%	1.57M	aa.aa	16:00:09
Ametek	184.51	186.40	182.90	+0.88%	1.61M	aa.aa	16:00:09
WR Berkley	61.51	61.55	61.00	+0.05%	1.02M	aa.aa	16:00:09
LyondellBasell Industries	76.61	78.22	76.44	-1.47%	1.8M	aa.aa	16:00:09
Royal Caribbean Cruises	264.43	272.45	263.63	-2.14%	1.3M	aa.aa	16:00:09
Corpay	375.86	391.28	374.17	-3.52%	537.68K	aa.aa	16:00:09
Packaging America	210.22	213.18	209.09	-0.99%	648.33K	aa.aa	16:00:09
Arthur J Gallagher	322.33	323.55	318.89	+0.73%	1.45M	aa.aa	16:00:09
Church&Dwight	105.02	105.26	104.30	-0.36%	824K	aa.aa	16:00:09
Generac	142.11	143.75	140.87	-0.42%	521.36K	aa.aa	16:00:09
Global Payments	109.60	111.79	108.74	-1.39%	1.56M	aa.aa	16:00:09
Realty Income	54.12	54.35	53.87	-0.31%	3.73M	aa.aa	16:00:09
AO Smith	65.16	66.25	65.05	-0.53%	936.28K	aa.aa	16:00:09
Arch Capital	93.50	94.07	93.16	-0.40%	981.37K	aa.aa	16:00:09
Cboe Global	211.17	212.77	205.65	+2.01%	922.28K	aa.aa	16:00:09
Copart	58.21	59.64	57.87	-1.66%	2.4M	aa.aa	16:00:09
Old Dominion Freight Line	197.20	198.03	193.62	+0.67%	1.61M	aa.aa	16:00:09
Synopsys	525.82	545.65	522.00	-1.38%	594.3K	aa.aa	16:00:09
Trimble	74.36	75.66	74.05	-1.34%	661.67K	aa.aa	16:00:09
Ulta Beauty	374.79	395.73	374.00	-6.68%	1.77M	aa.aa	16:00:09
Verisk	293.73	296.23	293.57	-0.41%	478.16K	aa.aa	16:00:09
AbbVie	190.60	193.86	190.44	-1.23%	2.39M	aa.aa	16:00:09
Diamondback	158.13	161.00	157.90	-1.19%	1.84M	aa.aa	16:00:09
Norwegian Cruise Line	27.33	28.91	27.27	-3.36%	8.12M	aa.aa	16:00:09
Zoetis Inc	171.43	175.50	170.93	-1.54%	1.49M	aa.aa	16:00:09
IQVIA Holdings	208.14	211.67	205.41	-0.87%	1.54M	aa.aa	16:00:09
ServiceNow Inc	1,008.29	1,042.35	1,003.96	-1.47%	1.22M	aa.aa	16:00:09
Palo Alto Networks	193.94	197.66	191.00	+3.51%	6.03M	aa.aa	16:00:09
KKR & Co	148.61	152.59	148.39	-1.97%	2.93M	aa.aa	16:00:09
CDW Corp	192.02	200.28	191.15	-3.92%	1.18M	aa.aa	16:00:09
Hilton Worldwide	269.69	274.18	268.21	-0.26%	1.39M	aa.aa	16:00:09
Allegion PLC	128.69	129.71	127.91	-0.47%	770.48K	aa.aa	16:00:09
Alphabet C	187.14	193.02	185.10	-3.19%	26M	aa.aa	16:00:09
Paycom Soft	199.78	208.02	199.11	-2.55%	317.32K	aa.aa	16:00:09
Arista Networks	118.47	120.32	116.51	+2.78%	8M	aa.aa	16:00:09
Synchrony Financial	67.49	68.73	67.20	-1.06%	2.23M	aa.aa	16:00:09
Citizens Financial Group Inc	47.93	48.42	47.41	-0.81%	1.71M	aa.aa	16:00:09
Keysight Technologies	174.32	178.39	173.68	-1.84%	945.62K	aa.aa	16:00:09
Qorvo Inc	77.03	79.02	76.33	-2.36%	1.69M	aa.aa	16:00:09
Godaddy Inc	211.40	214.32	210.96	+0.20%	792.52K	aa.aa	16:00:09
PayPal	77.31	79.49	77.23	-1.60%	12.17M	aa.aa	16:00:09
Hewlett Packard	21.27	21.70	21.14	-0.42%	8.93M	aa.aa	16:00:09
Match Group	33.80	34.78	33.39	-2.28%	5.16M	aa.aa	16:00:09
Fortive	79.09	80.34	77.76	-0.94%	3.47M	aa.aa	16:00:09
Lamb Weston Holdings	58.91	59.87	58.36	-0.93%	901.78K	aa.aa	16:00:09
Invitation Homes	31.62	31.76	31.34	+0.03%	1.02M	aa.aa	16:00:09
Vistra Energy	166.90	174.97	165.13	-1.75%	6.13M	aa.aa	16:00:09
VICI Properties	30.11	30.22	29.89	-0.08%	4M	aa.aa	16:00:09
Dayforce	65.03	67.30	64.57	-0.97%	1.31M	aa.aa	16:00:09
Moderna	32.60	33.77	32.46	-3.01%	8.93M	aa.aa	16:00:09
Uber Tech	74.60	76.78	70.13	+6.59%	78.16M	aa.aa	16:00:09
Fox Corp A	52.79	53.78	52.74	-0.85%	2.43M	aa.aa	16:00:09
Fox Corp B	50.10	50.85	49.94	-0.71%	624.95K	aa.aa	16:00:09
CrowdStrike Holdings	421.59	431.33	419.32	+0.26%	3.01M	aa.aa	16:00:09
Corteva	62.34	64.61	61.99	-0.03%	3.89M	aa.aa	16:00:09
Amcor PLC	10.02	10.05	9.89	-0.10%	15.7M	aa.aa	16:00:09
Trane Technologies	356.14	359.88	353.17	-0.44%	938.39K	aa.aa	16:00:09
Otis Worldwide	94.83	96.39	94.53	-1.27%	2.01M	aa.aa	16:00:09
Carrier Global	64.17	65.65	63.54	-1.59%	5.97M	aa.aa	16:00:09
Howmet	127.70	129.69	127.34	-1.01%	1.31M	aa.aa	16:00:09
Palantir	110.85	116.30	110.45	-0.39%	141.18M	aa.aa	16:00:09
Airbnb	134.98	139.50	133.91	+1.82%	4.91M	aa.aa	16:00:09
Constellation Energy	309.79	319.61	309.31	-0.64%	2.08M	aa.aa	16:00:09
GE HealthCare	87.64	89.36	87.50	-1.03%	1.34M	aa.aa	16:00:09
Kenvue	20.18	20.23	19.84	+1.92%	15.41M	aa.aa	16:00:09
Veralto	98.81	99.23	96.69	+0.38%	1.91M	aa.aa	16:00:09
Linde PLC	455.05	458.16	452.50	-1.22%	1.31M	aa.aa	16:00:09
GE Vernova LLC	377.97	389.89	375.39	+0.84%	2.27M	aa.aa	16:00:09
Solventum	73.38	74.99	72.85	-1.87%	745.03K	aa.aa	16:00:09
Amentum Holdings LLC	22.16	22.71	21.71	-2.98%	1.65M	aa.aa	16:00:09

US 30

44,311.00

-436.7

-0.98%

US 500

6,027.60

-55.9

-0.92%

Dow Jones

44,303.65

-443.98

-0.99%

S&P 500

6,026.01

-57.56

-0.95%

Nasdaq

19,523.40

-268.59

-1.36%

S&P 500 VIX

16.54

+1.04

+6.71%

Dollar Index

107.97

+0.420

+0.39%

Market Movers

Name	Last	Chg. %	Vol.
NVDA	129.84	+0.90%	211.50M
PLTR	110.85	-0.39%	141.18M
AMZN	229.15	-4.05%	74.47M
TSLA	361.62	-3.39%	65.51M
GOOGL	185.34	-3.27%	44.77M
MSFT	409.75	-1.46%	20.84M
META	714.52	+0.36%	14.68M

Name	Last	Chg. %	Vol.
EXPE	202.37	+17.27%	8.85M
TTWO	208.77	+14.03%	6.26M
MPWR	720.25	+8.98%	2.52M
SMCI	36.28	+7.21%	69.43M
UBER	74.60	+6.59%	78.16M
HII	168.49	+5.47%	1.55M
PANW	193.94	+3.51%	6.03M

Name	Last	Chg. %	Vol.
MRVL	110.62	-7.23%	19.38M
ULTA	374.79	-6.68%	1.77M
APD	310.44	-5.39%	2.76M
DHI	129.00	-4.99%	6.02M
ENPH	63.53	-4.48%	3.86M
NKE	68.68	-4.27%	24.61M
LEN	121.94	-4.17%	4.23M

Trending Stocks

Name	Last	Chg. %	Vol.
AMZN	229.15	-4.05%	74.47M
NVDA	129.84	+0.90%	211.50M
PLTR	110.85	-0.39%	141.18M
TSLA	361.62	-3.39%	65.51M
SMCI	36.28	+7.21%	69.43M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaaaaaaa	34.37	+34.88%	46.36
A Aa Aaaaa Aa	34.37	+34.88%	46.36
Aaaaaaaaaaaaaaaaaa	24.45	+33.39%	32.61
Aaaaaaaaaaaaaa	66.60	+31.86%	87.82
Aaaa Aaa A	66.60	+31.86%	87.82
Aaaaaa	87.28	+29.08%	112.66
Aaa Aaa Aaaaa	87.28	+29.08%	112.66

Name	Last	Upside	Fair Value
Aaaaaaaaaa	34.37	+34.88%	46.36
A Aa Aaaaa Aa	34.37	+34.88%	46.36
Aaaaaaaaaaaaaaaaaa	24.45	+33.39%	32.61
Aaaaaaaaaaaaaa	66.60	+31.86%	87.82
Aaaa Aaa A	66.60	+31.86%	87.82
Aaaaaa	87.28	+29.08%	112.66
Aaa Aaa Aaaaa	87.28	+29.08%	112.66

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