Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Jul 20, 2022 11:39AM ET
test
1
0
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
🚀 AI-picked stocks soar in May. PRFT is +55%—in just 16 days! Don’t miss June’s top picks. Unlock full list
2,044.73
-16.83
-0.82%
- Prev. Close: 2,044.73
- Open: 2,072.78
- Day's Range: 2,040.29 - 2,072.78
Investing.com US 500
2,044.73
-16.83
-0.82%
- Overview
- Components
- Historical Data
Investing.com United States 500 Components
Real-time streaming quotes of the Investing.com United States 500 index components. In the table, you'll find the stock name and its latest price, as well as the daily high, low and change for each of the components.
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| 3M | 99.51 | 100.52 | 98.91 | -1.28 | -1.27% | 3.76M | 15:59:59 | ||
| Abbott Labs | 104.23 | 104.91 | 103.44 | -0.59 | -0.56% | 5.83M | 15:59:59 | ||
| AbbVie | 158.29 | 160.04 | 157.77 | -1.32 | -0.83% | 4.87M | 16:00:00 | ||
| Accenture | 305.93 | 310.99 | 304.56 | -1.18 | -0.38% | 2.51M | 15:59:59 | ||
| Adobe | 483.31 | 491.68 | 478.69 | -0.62 | -0.13% | 2.21M | 16:00:59 | ||
| ADP | 251.49 | 254.36 | 251.06 | -2.53 | -1.00% | 1.10M | 16:00:59 | ||
| Aflac | 86.78 | 87.87 | 86.66 | -0.88 | -1.00% | 1.77M | 15:59:59 | ||
| Agilent Technologies | 150.55 | 152.47 | 150.11 | -2.32 | -1.52% | 1.00M | 15:59:59 | ||
| AIG | 77.58 | 78.64 | 77.06 | -1.33 | -1.69% | 2.80M | 15:59:59 | ||
| Air Products | 263.00 | 265.20 | 261.41 | -1.65 | -0.62% | 1.47M | 15:59:59 | ||
| Airbnb | 141.04 | 143.44 | 140.82 | -1.67 | -1.17% | 3.90M | 16:00:59 | ||
| Akamai | 93.96 | 95.29 | 93.76 | -1.33 | -1.40% | 1.35M | 16:00:59 | ||
| Albemarle | 122.97 | 127.10 | 122.67 | -3.51 | -2.78% | 1.72M | 16:00:00 | ||
| Alexandria RE | 118.58 | 122.40 | 118.13 | -4.20 | -3.42% | 661.85K | 16:00:00 | ||
| Align | 252.39 | 262.19 | 249.73 | -8.73 | -3.34% | 910.61K | 16:00:59 | ||
| Allegion PLC | 121.59 | 123.03 | 120.42 | -1.48 | -1.20% | 396.39K | 16:00:00 | ||
| Alliant Energy | 50.01 | 50.93 | 49.98 | -1.16 | -2.27% | 1.24M | 16:00:59 | ||
| Allstate | 164.00 | 165.85 | 163.51 | -2.17 | -1.31% | 1.58M | 15:59:59 | ||
| Alphabet A | 173.55 | 178.25 | 172.95 | -2.83 | -1.60% | 20.99M | 16:00:59 | ||
| Alphabet C | 175.06 | 179.91 | 174.54 | -2.94 | -1.65% | 14.90M | 16:00:59 | ||
| Altria | 45.64 | 46.10 | 45.51 | -0.68 | -1.47% | 10.23M | 15:59:59 | ||
| Amazon.com | 181.04 | 184.76 | 180.08 | -2.09 | -1.14% | 33.35M | 16:00:59 | ||
| Amcor PLC | 9.88 | 10.09 | 9.86 | -0.19 | -1.89% | 6.96M | 16:00:00 | ||
| AMD | 160.43 | 173.14 | 158.27 | -5.09 | -3.08% | 91.27M | 16:00:59 | ||
| Ameren | 71.50 | 72.77 | 71.49 | -1.70 | -2.32% | 2.19M | 15:59:59 | ||
| American Airlines | 13.82 | 14.14 | 13.72 | -0.28 | -1.99% | 29.06M | 16:00:59 | ||
| American Electric Power | 89.28 | 91.13 | 89.21 | -2.20 | -2.40% | 2.18M | 16:00:59 | ||
| American Express | 235.46 | 240.83 | 235.12 | -4.63 | -1.93% | 3.21M | 15:59:59 | ||
| American Tower | 186.60 | 191.57 | 186.51 | -4.74 | -2.48% | 1.75M | 15:59:59 | ||
| American Water Works | 128.62 | 132.84 | 128.40 | -5.13 | -3.84% | 965.66K | 16:00:00 | ||
| Ameriprise Financial | 434.15 | 438.99 | 431.96 | -3.84 | -0.88% | 359.62K | 15:59:59 | ||
| Ametek | 172.69 | 176.05 | 172.62 | -1.44 | -0.83% | 1.45M | 16:00:00 | ||
| Amgen | 306.50 | 311.99 | 304.38 | -2.91 | -0.94% | 2.14M | 16:00:59 | ||
| Amphenol | 136.40 | 137.38 | 134.77 | +1.83 | +1.36% | 4.22M | 15:59:59 | ||
| Analog Devices | 234.56 | 241.88 | 232.00 | -5.60 | -2.33% | 5.57M | 16:00:59 | ||
| ANSYS | 328.18 | 335.18 | 325.30 | +1.82 | +0.56% | 562.90K | 16:00:59 | ||
| AO Smith | 84.09 | 85.38 | 83.88 | -0.98 | -1.15% | 472.69K | 16:00:00 | ||
| Aon | 279.30 | 283.93 | 278.79 | -5.35 | -1.88% | 1.48M | 15:59:59 | ||
| APA Corp | 29.52 | 30.53 | 29.35 | -0.61 | -2.02% | 5.29M | 16:00:59 | ||
| Apple | 186.88 | 191.00 | 186.63 | -4.02 | -2.11% | 50.80M | 16:00:59 | ||
| Applied Materials | 217.95 | 225.07 | 216.33 | -0.20 | -0.09% | 5.80M | 16:00:59 | ||
| Aptiv | 80.27 | 82.99 | 80.04 | -1.44 | -1.76% | 2.76M | 16:00:00 | ||
| Arch Capital | 101.93 | 103.79 | 101.10 | -0.77 | -0.75% | 1.69M | 16:00:59 | ||
| Archer-Daniels-Midland | 60.72 | 62.48 | 60.62 | -1.18 | -1.91% | 3.53M | 15:59:59 | ||
| Arista Networks | 301.32 | 306.03 | 289.42 | -15.18 | -4.80% | 6.12M | 16:00:00 | ||
| Arthur J Gallagher | 251.06 | 257.09 | 250.42 | -6.59 | -2.56% | 685.76K | 16:00:00 | ||
| Assurant | 166.71 | 170.71 | 166.24 | -2.80 | -1.65% | 317.34K | 15:59:59 | ||
| AT&T | 17.47 | 17.51 | 17.32 | -0.03 | -0.17% | 32.15M | 15:59:59 | ||
| Atmos Energy | 113.93 | 116.53 | 113.85 | -3.26 | -2.78% | 1.09M | 16:00:00 | ||
| Autodesk | 215.16 | 221.20 | 214.52 | -4.80 | -2.18% | 1.76M | 16:00:59 | ||
| AutoZone | 2,777.54 | 2,789.13 | 2,750.70 | +4.90 | +0.18% | 141.68K | 15:59:59 | ||
| AvalonBay | 193.96 | 197.19 | 193.67 | -3.64 | -1.84% | 479.23K | 15:59:59 | ||
| Avery Dennison | 227.03 | 229.75 | 226.62 | -2.19 | -0.96% | 334.44K | 15:59:59 | ||
| Axon Enterprise | 279.99 | 286.27 | 279.19 | -4.88 | -1.71% | 793.66K | 16:00:59 | ||
| Baker Hughes | 31.81 | 32.36 | 31.78 | -0.28 | -0.87% | 4.52M | 16:00:59 | ||
| Ball | 68.55 | 70.27 | 68.37 | -1.57 | -2.24% | 1.56M | 16:00:00 | ||
| Bank of America | 39.17 | 39.84 | 38.94 | -0.59 | -1.48% | 38.56M | 15:59:59 | ||
| Bank of NY Mellon | 58.33 | 58.99 | 58.10 | -0.64 | -1.09% | 2.52M | 15:59:59 | ||
| Bath & Body Works | 48.31 | 49.10 | 48.18 | -0.39 | -0.80% | 1.38M | 15:59:59 | ||
| Baxter | 34.00 | 34.20 | 33.58 | -0.35 | -1.02% | 6.25M | 15:59:59 | ||
| Becton Dickinson | 230.35 | 234.57 | 229.55 | -4.10 | -1.75% | 1.30M | 15:59:59 | ||
| Berkshire Hathaway B | 405.88 | 413.25 | 404.87 | -8.11 | -1.96% | 3.36M | 15:59:59 | ||
| Best Buy | 69.63 | 70.64 | 69.29 | -0.87 | -1.23% | 2.24M | 15:59:59 | ||
| Bio-Rad Labs | 290.37 | 293.23 | 287.97 | -1.47 | -0.50% | 232.67K | 16:00:00 | ||
| Bio-Techne | 80.41 | 83.96 | 79.76 | -2.57 | -3.10% | 793.18K | 16:00:59 | ||
| Biogen | 218.06 | 223.85 | 217.21 | -7.15 | -3.17% | 1.07M | 16:00:59 | ||
| BlackRock | 784.55 | 798.44 | 781.81 | -15.06 | -1.88% | 534.32K | 15:59:59 | ||
| Blackstone | 123.11 | 128.00 | 122.60 | -3.57 | -2.82% | 3.47M | 15:59:59 | ||
| Boeing | 172.21 | 186.00 | 171.61 | -14.07 | -7.55% | 16.69M | 15:59:59 | ||
| Booking | 3,752.68 | 3,850.00 | 3,731.79 | -72.42 | -1.89% | 218.68K | 16:00:59 | ||
| BorgWarner | 35.08 | 36.07 | 34.89 | -0.77 | -2.15% | 2.51M | 15:59:59 | ||
| Boston Properties | 59.76 | 61.98 | 59.49 | -1.97 | -3.19% | 871.46K | 15:59:59 | ||
| Boston Scientific | 74.38 | 75.52 | 74.29 | -0.99 | -1.31% | 5.57M | 15:59:59 | ||
| Bristol-Myers Squibb | 41.54 | 42.27 | 41.46 | -0.80 | -1.89% | 12.36M | 15:59:59 | ||
| Broadcom | 1,393.29 | 1,429.00 | 1,378.00 | +1.05 | +0.08% | 3.10M | 16:00:59 | ||
| Broadridge | 201.73 | 203.58 | 200.82 | -2.23 | -1.09% | 477.76K | 16:00:00 | ||
| Brown Forman | 46.32 | 46.78 | 46.04 | -0.74 | -1.57% | 1.75M | 15:59:59 | ||
| Brown&Brown | 89.09 | 90.99 | 88.99 | -2.07 | -2.27% | 880.20K | 16:00:00 | ||
| Builders FirstSource | 166.49 | 168.84 | 164.12 | +0.52 | +0.31% | 1.65M | 16:00:00 | ||
| Bunge | 102.39 | 104.49 | 102.28 | -0.74 | -0.72% | 1.18M | 16:00:00 | ||
| Cadence Design | 294.69 | 301.94 | 293.50 | +1.85 | +0.63% | 1.87M | 16:00:59 | ||
| Caesars | 32.53 | 34.85 | 32.51 | -2.19 | -6.31% | 8.19M | 16:00:59 | ||
| Camden Property | 104.04 | 105.18 | 103.78 | -1.32 | -1.25% | 656.35K | 16:00:00 | ||
| Campbell Soup | 45.64 | 46.14 | 45.46 | -0.65 | -1.40% | 1.93M | 15:59:59 | ||
| Capital One Financial | 137.49 | 139.64 | 136.21 | -1.94 | -1.39% | 2.62M | 15:59:59 | ||
| Cardinal Health | 96.05 | 96.95 | 95.90 | -0.27 | -0.28% | 2.06M | 15:59:59 | ||
| CarMax | 68.93 | 69.94 | 68.43 | -0.83 | -1.19% | 1.34M | 15:59:59 | ||
| Carnival Corp | 14.78 | 15.74 | 14.77 | -0.87 | -5.56% | 31.93M | 15:59:59 | ||
| Carrier Global | 64.38 | 66.37 | 64.21 | -0.97 | -1.48% | 2.49M | 16:00:00 | ||
| Catalent Inc | 54.66 | 55.08 | 54.52 | -0.31 | -0.56% | 1.16M | 16:00:00 | ||
| Caterpillar | 350.70 | 361.34 | 348.79 | -5.24 | -1.47% | 2.70M | 15:59:59 | ||
| Cboe Global | 180.49 | 184.01 | 180.22 | -3.51 | -1.91% | 579.05K | 16:00:00 | ||
| CBRE A | 87.65 | 90.07 | 87.51 | -1.96 | -2.19% | 1.20M | 15:59:59 | ||
| CDW Corp | 231.57 | 237.97 | 231.03 | -4.08 | -1.73% | 908.04K | 16:00:59 | ||
| Celanese | 151.63 | 153.91 | 150.89 | -1.58 | -1.03% | 532.80K | 16:00:00 | ||
| Cencora Inc | 219.84 | 220.83 | 218.51 | +3.09 | +1.42% | 1.45M | 16:00:00 | ||
| Centene | 77.32 | 78.25 | 77.15 | -1.11 | -1.42% | 2.66M | 16:00:00 | ||
| CenterPoint Energy | 29.35 | 30.03 | 29.32 | -0.71 | -2.36% | 5.13M | 15:59:59 | ||
| CF Industries | 78.26 | 79.52 | 77.78 | -1.42 | -1.78% | 2.81M | 15:59:59 | ||
| CH Robinson | 84.60 | 85.59 | 83.85 | +0.26 | +0.30% | 2.23M | 16:00:59 | ||
| Charles River Laboratories | 217.55 | 220.29 | 215.68 | -1.45 | -0.66% | 337.54K | 15:59:59 | ||
| Charles Schwab | 72.34 | 74.73 | 71.69 | -2.93 | -3.89% | 14.55M | 15:59:59 | ||
| Charter Communications | 268.41 | 270.70 | 266.06 | -2.68 | -0.99% | 1.08M | 16:00:59 | ||
| Chevron | 156.94 | 158.60 | 156.33 | -0.63 | -0.40% | 6.55M | 15:59:59 | ||
| Chipotle Mexican Grill | 3,138.28 | 3,165.60 | 3,130.44 | -15.10 | -0.48% | 206.36K | 15:59:59 | ||
| Chubb | 263.08 | 268.75 | 262.52 | -4.36 | -1.63% | 1.40M | 15:59:59 | ||
| Church&Dwight | 106.46 | 107.73 | 106.36 | -0.85 | -0.79% | 728.98K | 16:00:00 | ||
| Cigna | 337.83 | 339.43 | 335.48 | +1.36 | +0.40% | 1.51M | 15:59:59 | ||
| Cincinnati Financial | 117.11 | 118.67 | 117.01 | -1.71 | -1.44% | 398.41K | 16:00:59 | ||
| Cintas | 696.07 | 705.74 | 693.17 | -5.72 | -0.82% | 508.61K | 16:00:59 | ||
| Cisco | 46.60 | 47.19 | 46.51 | -0.83 | -1.75% | 18.81M | 16:00:59 | ||
| Citigroup | 63.02 | 64.03 | 62.50 | -0.80 | -1.25% | 11.14M | 15:59:59 | ||
| Citizens Financial Group Inc | 35.11 | 36.04 | 34.96 | -0.80 | -2.23% | 3.09M | 16:00:00 | ||
| Clorox | 131.29 | 133.52 | 131.03 | -2.75 | -2.05% | 1.10M | 15:59:59 | ||
| CME Group | 212.07 | 212.75 | 210.16 | +0.59 | +0.28% | 1.68M | 16:00:59 | ||
| CMS Energy | 60.87 | 61.72 | 60.75 | -0.97 | -1.57% | 2.48M | 15:59:59 | ||
| Coca-Cola | 62.09 | 62.88 | 62.05 | -0.91 | -1.44% | 9.80M | 15:59:59 | ||
| Cognizant A | 68.47 | 69.66 | 68.26 | -0.58 | -0.84% | 2.15M | 16:00:59 | ||
| Colgate-Palmolive | 93.73 | 95.01 | 93.64 | -1.03 | -1.09% | 3.67M | 15:59:59 | ||
| Comcast | 38.68 | 39.14 | 38.50 | -0.21 | -0.54% | 16.08M | 16:00:59 | ||
| Comerica | 50.24 | 53.57 | 49.72 | -3.02 | -5.67% | 5.22M | 15:59:59 | ||
| Conagra Brands | 30.44 | 30.72 | 30.20 | -0.32 | -1.04% | 2.27M | 15:59:59 | ||
| ConocoPhillips | 117.65 | 119.43 | 117.20 | -0.54 | -0.46% | 3.75M | 15:59:59 | ||
| Consolidated Edison | 93.87 | 95.76 | 93.74 | -2.26 | -2.35% | 2.06M | 15:59:59 | ||
| Constellation Brands A | 245.12 | 248.80 | 244.15 | -3.82 | -1.53% | 1.28M | 15:59:59 | ||
| Constellation Energy | 221.16 | 228.05 | 220.74 | +1.05 | +0.48% | 2.66M | 16:00:59 | ||
| Cooper | 94.44 | 96.55 | 94.26 | -2.16 | -2.24% | 643.20K | 16:00:59 | ||
| Copart | 53.52 | 54.27 | 53.30 | -0.43 | -0.80% | 3.31M | 16:00:59 | ||
| Corning | 36.12 | 36.59 | 36.08 | -0.46 | -1.26% | 3.09M | 15:59:59 | ||
| Corpay | 269.95 | 274.53 | 268.07 | -2.82 | -1.03% | 241.29K | 16:00:00 | ||
| Corteva | 55.58 | 56.95 | 55.19 | -1.40 | -2.46% | 2.22M | 16:00:00 | ||
| CoStar | 85.69 | 87.27 | 85.38 | -1.50 | -1.72% | 1.61M | 16:00:59 | ||
| Costco | 796.34 | 808.05 | 795.43 | -5.52 | -0.69% | 1.52M | 16:00:59 | ||
| Coterra Energy | 27.08 | 27.73 | 27.05 | -0.41 | -1.49% | 4.79M | 16:00:00 | ||
| Crown Castle | 99.04 | 100.14 | 98.53 | -1.18 | -1.18% | 1.86M | 16:00:00 | ||
| CSX | 33.50 | 34.12 | 33.44 | -0.51 | -1.50% | 12.45M | 16:00:59 | ||
| Cummins | 283.90 | 286.53 | 281.51 | -1.43 | -0.50% | 1.08M | 15:59:59 | ||
| CVS Health Corp | 55.65 | 59.73 | 55.48 | -1.79 | -3.12% | 18.24M | 15:59:59 | ||
| Danaher | 261.40 | 267.19 | 261.10 | -5.79 | -2.17% | 2.90M | 15:59:59 | ||
| Darden Restaurants | 147.66 | 148.80 | 146.63 | -1.05 | -0.71% | 920.37K | 15:59:59 | ||
| DaVita | 132.25 | 134.65 | 131.44 | -2.50 | -1.86% | 929.77K | 15:59:59 | ||
| Dayforce | 60.79 | 63.28 | 60.78 | -2.25 | -3.57% | 1.07M | 16:00:00 | ||
| Deckers Outdoor | 903.70 | 908.28 | 893.47 | +10.76 | +1.21% | 550.30K | 16:00:00 | ||
| Deere&Company | 379.24 | 387.57 | 378.72 | -6.77 | -1.75% | 1.71M | 15:59:59 | ||
| Delta Air Lines | 51.20 | 51.72 | 50.52 | -0.38 | -0.74% | 6.10M | 15:59:59 | ||
| Dentsply | 27.52 | 28.00 | 27.48 | -0.53 | -1.89% | 3.55M | 16:00:59 | ||
| Devon Energy | 48.23 | 49.34 | 48.13 | -0.57 | -1.17% | 4.53M | 15:59:59 | ||
| DexCom | 125.60 | 129.97 | 125.37 | -4.93 | -3.78% | 1.99M | 16:00:59 | ||
| Diamondback | 191.96 | 195.17 | 191.76 | -0.38 | -0.20% | 1.39M | 16:00:59 | ||
| Digital | 142.27 | 144.82 | 141.93 | -0.88 | -0.61% | 2.06M | 16:00:00 | ||
| Discover | 122.81 | 124.33 | 121.34 | -1.50 | -1.21% | 1.04M | 15:59:59 | ||
| Dollar General | 139.12 | 142.90 | 138.84 | -2.43 | -1.72% | 2.10M | 15:59:59 | ||
| Dollar Tree | 114.60 | 114.70 | 112.62 | +0.83 | +0.73% | 2.97M | 16:00:59 | ||
| Dominion Energy | 52.54 | 53.35 | 52.41 | -0.96 | -1.79% | 3.41M | 15:59:59 | ||
| Domino’s Pizza Inc | 502.07 | 513.26 | 501.21 | -9.85 | -1.92% | 432.49K | 16:00:00 | ||
| Dover | 184.28 | 187.74 | 184.05 | -3.28 | -1.75% | 1.22M | 15:59:59 | ||
| Dow | 56.92 | 57.52 | 56.82 | -0.68 | -1.18% | 3.42M | 15:59:59 | ||
| DR Horton | 142.82 | 145.34 | 142.29 | -1.77 | -1.22% | 1.87M | 15:59:59 | ||
| DTE Energy | 112.06 | 114.48 | 112.02 | -3.00 | -2.61% | 733.71K | 15:59:59 | ||
| Duke Energy | 101.79 | 103.15 | 101.61 | -1.65 | -1.60% | 2.46M | 15:59:59 | ||
| DuPont De Nemours | 78.93 | 80.46 | 77.31 | +0.38 | +0.48% | 11.00M | 15:59:59 | ||
| Eastman Chemical | 99.05 | 101.31 | 98.73 | -0.37 | -0.37% | 576.70K | 15:59:59 | ||
| Eaton | 338.42 | 344.00 | 336.58 | +2.24 | +0.67% | 1.76M | 15:59:59 | ||
| eBay | 52.81 | 52.89 | 52.31 | +0.01 | +0.02% | 4.83M | 16:00:59 | ||
| Ecolab | 233.13 | 234.62 | 232.26 | -0.57 | -0.24% | 687.04K | 15:59:59 | ||
| Edison | 74.25 | 75.20 | 74.17 | -1.30 | -1.72% | 1.84M | 15:59:59 | ||
| Edwards Lifesciences | 87.46 | 90.20 | 87.05 | -2.75 | -3.05% | 2.46M | 15:59:59 | ||
| Electronic Arts | 134.40 | 135.72 | 133.72 | -0.74 | -0.55% | 3.88M | 16:00:59 | ||
| Elevance Health | 544.07 | 547.35 | 542.60 | -3.73 | -0.68% | 504.50K | 16:00:00 | ||
| Eli Lilly | 808.45 | 820.60 | 802.16 | +5.54 | +0.69% | 3.02M | 15:59:59 | ||
| Emerson | 112.49 | 115.62 | 112.34 | -2.19 | -1.91% | 2.59M | 15:59:59 | ||
| Enphase | 117.50 | 122.15 | 116.11 | -3.73 | -3.08% | 5.11M | 16:00:59 | ||
| Entergy | 109.40 | 112.13 | 109.34 | -3.30 | -2.93% | 1.63M | 15:59:59 | ||
| EOG Resources | 124.03 | 127.30 | 123.88 | -2.02 | -1.60% | 3.37M | 15:59:59 | ||
| EPAM Systems | 186.91 | 190.41 | 185.46 | -2.46 | -1.30% | 793.77K | 16:00:00 | ||
| EQT | 39.91 | 42.12 | 39.73 | -1.30 | -3.15% | 16.48M | 15:59:59 | ||
| Equifax | 237.16 | 243.00 | 235.27 | -4.56 | -1.89% | 698.81K | 15:59:59 | ||
| Equinix | 767.53 | 788.36 | 767.26 | -13.93 | -1.78% | 477.66K | 16:00:59 | ||
| Equity Residential | 65.38 | 66.16 | 65.29 | -0.88 | -1.33% | 1.55M | 15:59:59 | ||
| Essex Property | 257.97 | 263.36 | 257.97 | -4.97 | -1.89% | 140.49K | 16:00:00 | ||
| Estee Lauder | 126.13 | 131.00 | 125.93 | -4.64 | -3.55% | 3.97M | 15:59:59 | ||
| Etsy Inc | 62.08 | 63.87 | 62.05 | -1.96 | -3.06% | 2.37M | 16:00:59 | ||
| Everest | 387.46 | 399.19 | 385.11 | -12.07 | -3.02% | 285.13K | 16:00:00 | ||
| Evergy | 53.41 | 54.70 | 53.40 | -1.43 | -2.61% | 1.85M | 16:00:59 | ||
| Eversource Energy | 57.53 | 59.30 | 57.45 | -2.28 | -3.81% | 1.78M | 15:59:59 | ||
| Exelon | 37.03 | 37.80 | 36.99 | -0.87 | -2.30% | 4.69M | 16:00:59 | ||
| Expedia | 110.49 | 113.01 | 110.17 | -1.58 | -1.41% | 1.93M | 16:00:59 | ||
| Expeditors Washington | 116.60 | 117.72 | 116.07 | -0.60 | -0.51% | 1.34M | 16:00:00 | ||
| Extra Space Storage | 142.62 | 146.16 | 142.45 | -3.75 | -2.56% | 565.32K | 16:00:00 | ||
| Exxon Mobil | 113.51 | 117.51 | 113.36 | -1.97 | -1.71% | 15.71M | 15:59:59 | ||
| F5 Networks | 169.95 | 173.29 | 168.80 | -3.27 | -1.89% | 580.22K | 16:00:59 | ||
| FactSet Research | 436.36 | 447.59 | 436.27 | -11.43 | -2.55% | 261.03K | 15:59:59 | ||
| Fair Isaac | 1,354.15 | 1,377.87 | 1,353.20 | -12.49 | -0.91% | 171.88K | 16:00:00 | ||
| Fastenal | 65.80 | 66.90 | 65.52 | -0.86 | -1.29% | 2.48M | 16:00:59 | ||
| Federal Realty | 98.65 | 101.07 | 98.61 | -2.44 | -2.41% | 505.81K | 15:59:59 | ||
| FedEx | 249.29 | 252.15 | 246.90 | -2.78 | -1.10% | 1.44M | 15:59:59 | ||
| Fidelity National Info | 76.31 | 77.63 | 76.02 | -0.93 | -1.20% | 2.63M | 15:59:59 | ||
| Fifth Third | 36.82 | 37.66 | 36.60 | -0.77 | -2.05% | 2.55M | 16:00:59 | ||
| First Solar | 249.81 | 251.98 | 237.56 | -1.94 | -0.77% | 4.87M | 16:00:59 | ||
| FirstEnergy | 39.14 | 39.72 | 39.12 | -0.76 | -1.90% | 2.66M | 15:59:59 | ||
| Fiserv | 150.20 | 152.92 | 149.90 | -2.37 | -1.55% | 1.59M | 15:59:59 | ||
| FMC | 60.05 | 63.71 | 59.44 | -3.57 | -5.61% | 1.87M | 15:59:59 | ||
| Ford Motor | 12.11 | 12.22 | 12.01 | +0.08 | +0.67% | 43.28M | 15:59:59 | ||
| Fortinet | 60.93 | 62.08 | 60.65 | -0.64 | -1.04% | 3.71M | 16:00:59 | ||
| Fortive | 75.58 | 77.10 | 75.52 | -1.49 | -1.93% | 1.12M | 16:00:00 | ||
| Fox Corp A | 32.97 | 33.28 | 32.66 | -0.04 | -0.12% | 2.55M | 16:00:59 | ||
| Fox Corp B | 30.65 | 30.85 | 30.28 | +0.08 | +0.26% | 1.98M | 16:00:59 | ||
| Franklin Resources | 23.13 | 23.75 | 23.00 | -0.63 | -2.65% | 3.72M | 15:59:59 | ||
| Freeport-McMoran | 51.20 | 51.97 | 50.81 | -0.03 | -0.06% | 16.85M | 15:59:59 | ||
| Garmin | 162.79 | 163.39 | 160.90 | +0.73 | +0.45% | 861.83K | 16:00:00 | ||
| Gartner | 445.52 | 453.85 | 442.79 | -6.41 | -1.42% | 323.43K | 16:00:00 | ||
| GE HealthCare | 79.33 | 80.98 | 79.24 | -1.29 | -1.60% | 2.03M | 16:00:59 | ||
| Gen Digital | 24.67 | 25.04 | 24.56 | -0.33 | -1.32% | 4.94M | 16:00:59 | ||
| Generac | 144.12 | 152.26 | 144.01 | -7.67 | -5.05% | 1.10M | 16:00:00 | ||
| General Dynamics | 296.52 | 298.26 | 295.15 | -1.49 | -0.50% | 719.64K | 15:59:59 | ||
| General Electric | 165.26 | 166.27 | 161.75 | +4.45 | +2.77% | 7.40M | 15:59:59 | ||
| General Mills | 69.09 | 70.01 | 68.85 | -1.26 | -1.79% | 3.08M | 15:59:59 | ||
| General Motors | 43.72 | 44.05 | 43.38 | -0.26 | -0.58% | 10.41M | 16:00:00 | ||
| Genuine Parts | 145.65 | 149.01 | 145.56 | -3.94 | -2.63% | 723.03K | 15:59:59 | ||
| Gilead | 66.17 | 67.63 | 66.01 | -1.63 | -2.40% | 5.62M | 16:00:59 | ||
| Global Payments | 103.23 | 106.40 | 102.96 | -3.04 | -2.86% | 2.70M | 16:00:00 | ||
| Globe Life | 80.56 | 84.82 | 80.40 | -5.04 | -5.89% | 1.75M | 16:00:00 | ||
| Goldman Sachs | 458.15 | 464.31 | 457.41 | -4.23 | -0.91% | 2.25M | 15:59:59 | ||
| Halliburton | 35.98 | 36.84 | 35.82 | -0.39 | -1.07% | 7.03M | 15:59:59 | ||
| Hartford | 100.65 | 102.35 | 100.48 | -1.73 | -1.69% | 1.26M | 15:59:59 | ||
| Hasbro | 60.35 | 62.65 | 59.60 | +0.02 | +0.03% | 1.78M | 16:00:59 | ||
| HCA | 315.33 | 319.60 | 313.24 | -3.08 | -0.97% | 614.52K | 16:00:00 | ||
| Healthpeak Properties | 19.04 | 19.59 | 19.01 | -0.48 | -2.46% | 4.13M | 15:59:59 | ||
| Henry Schein | 71.52 | 73.01 | 71.34 | -0.86 | -1.19% | 876.85K | 16:00:59 | ||
| Hershey Co | 201.04 | 204.88 | 200.91 | -4.53 | -2.20% | 1.20M | 15:59:59 | ||
| Hess | 150.28 | 152.37 | 149.80 | -1.05 | -0.69% | 2.25M | 15:59:59 | ||
| Hewlett Packard | 18.25 | 18.95 | 18.15 | +0.10 | +0.52% | 14.03M | 16:00:00 | ||
| Hilton Worldwide | 199.97 | 204.66 | 199.31 | -4.46 | -2.18% | 1.42M | 16:00:00 | ||
| Hologic | 73.99 | 74.92 | 73.67 | -0.82 | -1.10% | 1.31M | 16:00:59 | ||
| Home Depot | 326.89 | 331.00 | 325.99 | -3.70 | -1.12% | 3.40M | 15:59:59 | ||
| Honeywell | 199.39 | 201.55 | 199.22 | -3.41 | -1.68% | 2.62M | 16:00:59 | ||
| Hormel Foods | 34.75 | 35.33 | 34.70 | -0.72 | -2.03% | 2.29M | 15:59:59 | ||
| Host Hotels Resorts | 18.15 | 18.52 | 18.10 | -0.26 | -1.41% | 5.46M | 16:00:59 | ||
| Howmet | 82.40 | 83.91 | 82.22 | -1.06 | -1.27% | 2.31M | 16:00:00 | ||
| HP Inc | 32.65 | 33.38 | 32.58 | -0.36 | -1.09% | 6.78M | 15:59:59 | ||
| Hubbell | 400.65 | 409.66 | 398.64 | -0.49 | -0.12% | 299.23K | 16:00:00 | ||
| Humana | 352.22 | 354.64 | 351.52 | -4.38 | -1.23% | 2.07M | 15:59:59 | ||
| Huntington Bancshares | 13.58 | 13.98 | 13.55 | -0.34 | -2.44% | 12.01M | 16:00:59 | ||
| Huntington Ingalls Industries | 252.88 | 253.91 | 250.76 | -1.61 | -0.63% | 166.28K | 15:59:59 | ||
| IBM | 170.67 | 175.46 | 170.43 | -3.02 | -1.74% | 3.33M | 15:59:59 | ||
| ICE | 135.40 | 137.57 | 134.82 | -1.49 | -1.09% | 1.56M | 15:59:59 | ||
| IDEX | 215.66 | 217.64 | 215.07 | -2.33 | -1.07% | 399.61K | 16:00:00 | ||
| IDEXX Labs | 516.10 | 524.82 | 511.78 | -1.84 | -0.36% | 503.71K | 16:00:59 | ||
| IFF | 94.47 | 96.02 | 93.82 | -1.47 | -1.53% | 1.04M | 15:59:59 | ||
| Illinois Tool Works | 241.45 | 245.65 | 240.27 | -7.29 | -2.93% | 1.62M | 15:59:59 | ||
| Illumina | 105.85 | 107.37 | 104.66 | -1.54 | -1.43% | 1.69M | 16:00:59 | ||
| Incyte | 57.45 | 58.19 | 57.28 | -0.75 | -1.29% | 2.26M | 16:00:59 | ||
| Ingersoll Rand | 95.10 | 96.67 | 94.74 | -1.18 | -1.23% | 5.16M | 15:59:59 | ||
| Insulet | 170.79 | 180.72 | 170.67 | -10.29 | -5.68% | 787.33K | 16:00:59 | ||
| Intel | 30.08 | 31.57 | 29.87 | -1.34 | -4.26% | 61.88M | 16:00:59 | ||
| International Paper | 44.16 | 44.50 | 42.32 | +2.52 | +6.06% | 12.51M | 15:59:59 | ||
| Intuit | 662.26 | 676.62 | 659.50 | -8.01 | -1.20% | 1.79M | 16:00:59 | ||
| Intuitive Surgical | 398.39 | 405.37 | 396.38 | -2.51 | -0.63% | 1.19M | 16:00:59 | ||
| Invesco | 15.46 | 15.77 | 15.36 | -0.33 | -2.09% | 3.03M | 15:59:59 | ||
| Invitation Homes | 34.53 | 35.08 | 34.51 | -0.45 | -1.29% | 1.73M | 16:00:00 | ||
| IPG | 31.40 | 31.99 | 31.37 | -0.50 | -1.57% | 2.87M | 15:59:59 | ||
| IQVIA Holdings | 227.10 | 229.42 | 223.89 | +1.07 | +0.47% | 733.99K | 16:00:00 | ||
| Iron Mountain | 79.28 | 81.15 | 79.14 | -1.68 | -2.08% | 1.26M | 15:59:59 | ||
| J&J | 149.70 | 152.84 | 149.38 | -3.80 | -2.48% | 7.40M | 15:59:59 | ||
| Jabil Circuit | 118.79 | 120.93 | 117.98 | +0.61 | +0.52% | 1.10M | 15:59:59 | ||
| Jack Henry&Associates | 168.33 | 169.72 | 167.92 | -1.30 | -0.77% | 422.81K | 16:00:59 | ||
| Jacobs Engineering | 138.43 | 139.77 | 137.36 | +0.85 | +0.62% | 705.58K | 16:00:00 | ||
| JB Hunt | 157.88 | 158.56 | 155.43 | -0.10 | -0.06% | 958.50K | 16:00:59 | ||
| JM Smucker | 110.40 | 111.60 | 109.92 | -1.42 | -1.27% | 1.14M | 15:59:59 | ||
| Johnson Controls | 73.26 | 73.68 | 72.25 | +0.07 | +0.10% | 6.06M | 15:59:59 | ||
| JPMorgan | 196.92 | 198.30 | 196.07 | -1.39 | -0.70% | 7.88M | 15:59:59 | ||
| Juniper | 34.59 | 34.76 | 34.49 | -0.09 | -0.26% | 2.32M | 15:59:59 | ||
| Kellanova | 61.33 | 61.68 | 60.90 | -0.31 | -0.50% | 1.78M | 15:59:59 | ||
| Kenvue | 19.43 | 19.90 | 19.39 | -0.44 | -2.24% | 15.13M | 16:00:00 | ||
| Keurig Dr Pepper | 33.98 | 34.32 | 33.95 | -0.29 | -0.85% | 4.48M | 16:00:59 | ||
| KeyCorp | 14.46 | 15.09 | 14.43 | -0.57 | -3.79% | 12.94M | 15:59:59 | ||
| Keysight Technologies | 143.81 | 148.51 | 143.51 | -3.67 | -2.49% | 1.23M | 16:00:00 | ||
| Kimberly-Clark | 131.84 | 133.29 | 131.57 | -2.03 | -1.52% | 1.57M | 15:59:59 | ||
| Kimco Realty | 18.57 | 18.90 | 18.56 | -0.43 | -2.24% | 2.73M | 15:59:59 | ||
| Kinder Morgan | 19.09 | 19.43 | 19.05 | -0.31 | -1.57% | 10.01M | 16:00:00 | ||
| KLA Corp | 765.10 | 790.52 | 761.61 | -6.61 | -0.86% | 828.26K | 16:00:59 | ||
| Kraft Heinz | 35.80 | 36.26 | 35.71 | -0.58 | -1.59% | 5.34M | 16:00:59 | ||
| Kroger | 53.31 | 53.74 | 52.69 | -0.61 | -1.13% | 6.66M | 15:59:59 | ||
| L3Harris Technologies | 223.11 | 225.01 | 222.46 | -2.21 | -0.98% | 1.10M | 15:59:59 | ||
| Labcorp Holdings | 197.09 | 201.16 | 197.01 | -4.10 | -2.04% | 677.25K | 15:59:59 | ||
| Lam Research | 958.13 | 992.66 | 952.45 | -7.64 | -0.79% | 1.06M | 16:00:59 | ||
| Lamb Weston Holdings | 87.75 | 88.82 | 87.57 | -1.02 | -1.15% | 2.18M | 16:00:00 | ||
| Las Vegas Sands | 44.80 | 45.90 | 44.60 | -1.07 | -2.33% | 4.05M | 15:59:59 | ||
| Leidos | 149.77 | 151.16 | 148.92 | -0.15 | -0.10% | 738.71K | 15:59:59 | ||
| Lennar | 154.52 | 157.16 | 153.46 | -1.36 | -0.87% | 1.66M | 15:59:59 | ||
| Linde PLC | 432.30 | 436.96 | 431.68 | -2.49 | -0.57% | 1.56M | 16:00:59 | ||
| Live Nation Entertainment | 93.48 | 99.89 | 92.71 | -7.92 | -7.81% | 7.24M | 15:59:59 | ||
| LKQ | 42.40 | 43.77 | 42.37 | -1.52 | -3.46% | 1.98M | 16:00:59 | ||
| Lockheed Martin | 467.08 | 469.68 | 466.23 | -2.63 | -0.56% | 866.55K | 15:59:59 | ||
| Loews | 74.16 | 75.78 | 74.03 | -1.73 | -2.28% | 652.00K | 15:59:59 | ||
| Lowe’s | 217.48 | 221.85 | 216.82 | -3.65 | -1.65% | 2.62M | 15:59:59 | ||
| Lululemon Athletica | 299.74 | 303.66 | 295.28 | +0.11 | +0.04% | 3.82M | 16:00:59 | ||
| LyondellBasell Industries | 97.43 | 98.36 | 97.32 | -1.09 | -1.11% | 1.15M | 16:00:00 | ||
| M&T Bank | 149.51 | 153.45 | 149.03 | -3.52 | -2.30% | 734.87K | 15:59:59 | ||
| Marathon Oil | 25.77 | 26.20 | 25.54 | -0.11 | -0.42% | 6.78M | 15:59:59 | ||
| Marathon Petroleum | 176.56 | 177.93 | 175.65 | +0.54 | +0.31% | 2.65M | 15:59:59 | ||
| MarketAxesss | 214.49 | 219.04 | 213.69 | -4.92 | -2.24% | 251.42K | 16:00:59 | ||
| Marriott Int | 232.06 | 236.50 | 231.84 | -3.47 | -1.47% | 1.65M | 16:00:59 | ||
| Marsh McLennan | 207.99 | 210.40 | 207.78 | -2.83 | -1.34% | 1.07M | 15:59:59 | ||
| Martin Marietta Materials | 573.46 | 578.08 | 567.13 | +0.21 | +0.04% | 473.42K | 15:59:59 | ||
| Masco | 68.74 | 69.13 | 68.05 | -0.22 | -0.32% | 1.76M | 15:59:59 | ||
| Mastercard | 451.21 | 458.05 | 450.44 | -5.31 | -1.16% | 2.08M | 15:59:59 | ||
| Match Group | 29.48 | 29.93 | 29.39 | -0.13 | -0.44% | 4.96M | 16:00:59 | ||
| McCormick&Co | 72.15 | 73.93 | 72.06 | -1.49 | -2.02% | 1.35M | 15:59:59 | ||
| McDonald’s | 257.93 | 265.62 | 257.60 | -7.84 | -2.95% | 5.35M | 15:59:59 | ||
| McKesson | 558.03 | 564.22 | 557.78 | +0.65 | +0.12% | 636.76K | 15:59:59 | ||
| Medtronic | 81.38 | 84.11 | 81.22 | -4.38 | -5.11% | 10.70M | 15:59:59 | ||
| Merck&Co | 131.09 | 131.92 | 130.31 | -0.01 | -0.01% | 6.47M | 15:59:59 | ||
| Meta Platforms | 465.78 | 474.36 | 461.54 | -2.00 | -0.43% | 11.72M | 16:00:59 | ||
| MetLife | 71.65 | 72.64 | 71.39 | -1.22 | -1.67% | 3.29M | 15:59:59 | ||
| Mettler-Toledo | 1,479.30 | 1,498.48 | 1,470.87 | -22.48 | -1.50% | 94.02K | 15:59:59 | ||
| MGM | 38.93 | 40.42 | 38.74 | -1.27 | -3.16% | 4.46M | 15:59:59 | ||
| Microchip | 98.14 | 100.30 | 97.05 | -1.35 | -1.36% | 7.32M | 16:00:59 | ||
| Micron | 126.27 | 131.95 | 124.66 | -0.01 | -0.01% | 20.50M | 16:00:59 | ||
| Microsoft | 427.00 | 433.60 | 425.42 | -3.52 | -0.82% | 17.17M | 16:00:59 | ||
| Mid-America Apartment | 132.92 | 135.85 | 132.83 | -3.08 | -2.26% | 588.82K | 15:59:59 | ||
| Moderna | 164.01 | 165.14 | 157.46 | +0.68 | +0.42% | 7.12M | 16:00:59 | ||
| Mohawk Industries | 115.78 | 117.42 | 114.49 | -1.63 | -1.39% | 472.25K | 16:00:00 | ||
| Molina Healthcare | 341.02 | 343.89 | 339.50 | -4.38 | -1.27% | 263.72K | 16:00:00 | ||
| Molson Coors Brewing B | 53.72 | 54.63 | 53.55 | -0.76 | -1.40% | 1.49M | 15:59:59 | ||
| Mondelez | 68.85 | 70.00 | 68.80 | -1.37 | -1.95% | 4.53M | 16:00:59 | ||
| Monolithic | 746.39 | 776.01 | 736.39 | -14.23 | -1.87% | 767.05K | 16:00:59 | ||
| Monster Beverage | 52.64 | 53.16 | 52.62 | -0.46 | -0.87% | 5.79M | 16:00:59 | ||
| Moody’s | 407.02 | 415.66 | 406.55 | -8.07 | -1.94% | 684.88K | 15:59:59 | ||
| Morgan Stanley | 98.92 | 100.56 | 98.48 | -1.82 | -1.81% | 5.58M | 15:59:59 | ||
| Mosaic | 31.04 | 32.10 | 30.99 | -0.71 | -2.24% | 2.98M | 15:59:59 | ||
| Motorola | 363.35 | 369.84 | 362.55 | -7.72 | -2.08% | 563.05K | 15:59:59 | ||
| MSCI | 490.40 | 507.80 | 489.82 | -13.43 | -2.67% | 1.12M | 16:00:00 | ||
| Nasdaq Inc | 61.52 | 62.59 | 61.46 | -0.93 | -1.49% | 1.59M | 16:00:59 | ||
| NetApp | 114.04 | 115.95 | 113.83 | -0.07 | -0.06% | 1.55M | 16:00:59 | ||
| Netflix | 635.67 | 642.70 | 630.00 | -4.80 | -0.75% | 2.31M | 16:00:59 | ||
| Newmont Goldcorp | 41.23 | 41.98 | 41.00 | -1.16 | -2.74% | 9.32M | 15:59:59 | ||
| News Corp | 26.69 | 27.47 | 26.62 | -0.04 | -0.15% | 638.61K | 16:00:59 | ||
| News Corp A | 25.88 | 26.66 | 25.83 | -0.07 | -0.27% | 2.68M | 16:00:59 | ||
| NextEra Energy | 75.32 | 75.96 | 74.62 | -1.00 | -1.31% | 9.02M | 15:59:59 | ||
| Nike | 91.40 | 92.58 | 91.15 | -1.10 | -1.19% | 7.61M | 15:59:59 | ||
| NiSource | 28.08 | 28.72 | 28.06 | -0.79 | -2.74% | 3.04M | 15:59:59 | ||
| Nordson | 237.90 | 243.45 | 237.64 | -5.22 | -2.15% | 261.77K | 16:00:59 | ||
| Norfolk Southern | 226.30 | 232.50 | 225.53 | -4.32 | -1.87% | 1.11M | 15:59:59 | ||
| Northern Trust | 82.86 | 83.92 | 82.49 | -1.04 | -1.24% | 1.02M | 16:00:59 | ||
| Northrop Grumman | 467.21 | 475.05 | 466.24 | -7.48 | -1.58% | 766.27K | 15:59:59 | ||
| Norwegian Cruise Line | 15.56 | 16.35 | 15.53 | -0.70 | -4.30% | 14.18M | 16:00:00 | ||
| NRG | 81.09 | 82.82 | 80.22 | +0.02 | +0.02% | 3.26M | 15:59:59 | ||
| Nucor | 171.53 | 172.12 | 170.46 | +0.43 | +0.25% | 948.09K | 15:59:59 | ||
| NVIDIA | 1,037.99 | 1,063.20 | 1,015.20 | +88.49 | +9.32% | 82.88M | 16:00:59 | ||
| NVR | 7,385.1 | 7,498.9 | 7,360.8 | -72.6 | -0.97% | 14.12K | 16:00:00 | ||
| NXP | 272.72 | 279.88 | 269.68 | -6.11 | -2.19% | 2.32M | 16:00:59 | ||
| Occidental | 61.96 | 63.10 | 61.67 | -0.70 | -1.12% | 6.44M | 15:59:59 | ||
| Old Dominion Freight Line | 171.57 | 172.49 | 169.76 | -0.92 | -0.53% | 2.00M | 16:00:59 | ||
| Omnicom | 94.22 | 95.25 | 94.04 | -1.04 | -1.09% | 1.11M | 15:59:59 | ||
| ON Semiconductor | 71.65 | 76.73 | 71.29 | -4.64 | -6.08% | 9.59M | 16:00:59 | ||
| ONEOK | 80.19 | 81.97 | 80.17 | -1.47 | -1.80% | 2.09M | 15:59:59 | ||
| Oracle | 124.09 | 126.70 | 123.16 | -0.51 | -0.41% | 6.02M | 15:59:59 | ||
| Otis Worldwide | 97.13 | 98.82 | 96.63 | -1.57 | -1.59% | 2.37M | 16:00:00 | ||
| O’Reilly Automotive | 975.87 | 994.70 | 973.42 | -15.57 | -1.57% | 526.03K | 16:00:59 | ||
| PACCAR | 108.87 | 109.20 | 107.67 | +0.54 | +0.50% | 2.37M | 16:00:59 | ||
| Packaging America | 180.06 | 181.70 | 179.60 | -1.24 | -0.68% | 592.48K | 16:00:00 | ||
| Palo Alto Networks | 311.44 | 314.44 | 304.50 | +2.86 | +0.93% | 3.89M | 16:00:59 | ||
| Paramount Global B | 11.79 | 12.15 | 11.65 | -0.41 | -3.36% | 12.42M | 16:00:59 | ||
| Parker-Hannifin | 526.57 | 548.62 | 525.31 | -19.50 | -3.57% | 1.09M | 15:59:59 | ||
| Paychex | 125.66 | 126.70 | 125.50 | -1.32 | -1.04% | 2.12M | 16:00:59 | ||
| Paycom Soft | 174.43 | 181.73 | 174.43 | -6.24 | -3.45% | 618.76K | 16:00:00 | ||
| PayPal | 61.58 | 62.69 | 61.22 | -0.61 | -0.98% | 10.51M | 16:00:59 | ||
| Pentair | 82.50 | 84.34 | 82.17 | -1.59 | -1.89% | 692.73K | 16:00:00 | ||
| PepsiCo | 179.27 | 181.89 | 179.04 | -2.82 | -1.55% | 3.50M | 16:00:59 | ||
| Pfizer | 28.69 | 29.43 | 28.67 | -0.91 | -3.07% | 41.88M | 15:59:59 | ||
| PG E | 18.38 | 18.68 | 18.37 | -0.35 | -1.87% | 13.87M | 15:59:59 | ||
| Philip Morris | 99.65 | 100.61 | 99.21 | -1.42 | -1.41% | 3.99M | 15:59:59 | ||
| Phillips 66 | 142.16 | 144.30 | 141.62 | -0.74 | -0.52% | 1.64M | 16:00:00 | ||
| Pinnacle West | 76.48 | 77.40 | 76.42 | -1.29 | -1.66% | 715.95K | 15:59:59 | ||
| PNC Financial | 152.77 | 156.49 | 152.66 | -3.73 | -2.38% | 1.70M | 15:59:59 | ||
| Pool | 365.09 | 367.54 | 357.54 | -2.51 | -0.68% | 382.35K | 16:00:59 | ||
| PPG Industries | 131.02 | 135.43 | 130.88 | -3.68 | -2.73% | 1.29M | 15:59:59 | ||
| PPL | 28.78 | 29.36 | 28.75 | -0.73 | -2.47% | 3.57M | 15:59:59 | ||
| Principal Financial | 81.42 | 83.15 | 81.31 | -1.86 | -2.23% | 900.82K | 16:00:59 | ||
| Procter&Gamble | 165.49 | 168.11 | 165.32 | -2.32 | -1.38% | 4.71M | 15:59:59 | ||
| Progressive | 203.18 | 207.46 | 203.02 | -3.16 | -1.53% | 2.41M | 15:59:59 | ||
| Prologis | 105.64 | 109.40 | 105.40 | -3.58 | -3.28% | 4.27M | 15:59:59 | ||
| Prudential Financial | 117.85 | 119.28 | 117.62 | -1.64 | -1.37% | 1.30M | 15:59:59 | ||
| PTC | 182.60 | 185.00 | 181.83 | -1.16 | -0.63% | 590.02K | 16:00:59 | ||
| Public Service Enterprise | 73.55 | 74.32 | 73.30 | -0.78 | -1.05% | 2.14M | 15:59:59 | ||
| Public Storage | 274.36 | 282.51 | 274.24 | -8.65 | -3.06% | 756.27K | 15:59:59 | ||
| PulteGroup | 112.74 | 115.21 | 112.29 | -1.46 | -1.28% | 1.38M | 15:59:59 | ||
| Qorvo Inc | 96.86 | 100.00 | 95.68 | -2.69 | -2.70% | 1.61M | 16:00:59 | ||
| Qualcomm | 201.76 | 207.95 | 199.42 | -1.17 | -0.58% | 13.45M | 16:00:59 | ||
| Quanta Services | 276.55 | 281.08 | 273.12 | +5.45 | +2.01% | 2.07M | 15:59:59 | ||
| Quest Diagnostics | 140.04 | 142.92 | 139.98 | -1.82 | -1.28% | 1.15M | 15:59:59 | ||
| Ralph Lauren A | 169.57 | 171.40 | 159.10 | +5.37 | +3.27% | 2.26M | 15:59:59 | ||
| Raymond James Financial | 123.37 | 124.69 | 121.71 | -0.23 | -0.19% | 855.77K | 16:00:00 | ||
| Realty Income | 52.31 | 53.74 | 52.28 | -1.41 | -2.62% | 5.33M | 16:00:00 | ||
| Regency Centers | 59.27 | 60.27 | 59.24 | -1.05 | -1.74% | 929.57K | 16:00:59 | ||
| Regeneron Pharma | 980.57 | 991.71 | 975.73 | -3.23 | -0.33% | 315.66K | 16:00:59 | ||
| Regions Financial | 18.92 | 19.48 | 18.83 | -0.56 | -2.87% | 6.80M | 15:59:59 | ||
| Republic Services | 186.33 | 187.13 | 185.88 | -0.44 | -0.24% | 599.43K | 15:59:59 | ||
| ResMed | 211.61 | 217.74 | 210.27 | -6.66 | -3.05% | 930.27K | 16:00:00 | ||
| Revvity | 111.87 | 113.23 | 110.79 | -0.80 | -0.71% | 1.00M | 16:00:00 | ||
| Robert Half | 66.84 | 67.15 | 66.01 | -0.04 | -0.06% | 1.63M | 15:59:59 | ||
| Rockwell Automation | 262.04 | 272.79 | 261.83 | -8.77 | -3.24% | 875.50K | 15:59:59 | ||
| Rollins | 45.38 | 46.26 | 45.25 | -0.73 | -1.58% | 1.04M | 16:00:00 | ||
| Roper Technologies | 544.62 | 549.79 | 543.17 | -2.83 | -0.52% | 529.46K | 16:00:59 | ||
| Ross Stores | 131.86 | 132.86 | 130.45 | +0.35 | +0.27% | 3.73M | 16:00:59 | ||
| Royal Caribbean Cruises | 146.33 | 148.86 | 145.16 | -1.04 | -0.71% | 2.39M | 16:00:00 | ||
| Rtx Corp | 105.43 | 107.32 | 105.34 | -0.88 | -0.83% | 5.41M | 16:00:00 | ||
| S&P Global | 436.46 | 443.87 | 434.97 | -5.84 | -1.32% | 1.00M | 16:00:00 | ||
| Salesforce Inc | 278.57 | 287.00 | 277.46 | -5.25 | -1.85% | 5.02M | 15:59:59 | ||
| SBA Communications | 188.79 | 193.52 | 188.58 | -4.98 | -2.57% | 730.85K | 16:00:59 | ||
| Schlumberger | 46.32 | 47.15 | 46.04 | -0.16 | -0.34% | 8.75M | 15:59:59 | ||
| Seagate | 93.46 | 96.76 | 93.01 | -1.21 | -1.28% | 1.84M | 16:00:59 | ||
| Sempra Energy | 75.86 | 77.03 | 75.85 | -1.47 | -1.90% | 2.70M | 15:59:59 | ||
| ServiceNow Inc | 757.78 | 781.26 | 756.03 | -13.05 | -1.69% | 701.06K | 16:00:00 | ||
| Sherwin-Williams | 303.09 | 307.76 | 302.86 | -4.13 | -1.34% | 1.07M | 15:59:59 | ||
| Simon Property | 144.66 | 146.48 | 144.56 | -1.53 | -1.05% | 1.08M | 15:59:59 | ||
| Skyworks | 91.21 | 94.11 | 90.61 | -2.22 | -2.38% | 2.29M | 16:00:59 | ||
| Snap-On | 270.28 | 276.42 | 269.47 | -5.89 | -2.13% | 195.17K | 15:59:59 | ||
| Southern | 77.17 | 78.34 | 77.11 | -1.52 | -1.93% | 3.89M | 15:59:59 | ||
| Southwest Airlines | 26.65 | 27.86 | 26.54 | -1.23 | -4.41% | 11.19M | 15:59:59 | ||
| Stanley Black Decker | 86.00 | 87.36 | 85.35 | -1.17 | -1.34% | 1.22M | 15:59:59 | ||
| Starbucks | 78.31 | 80.70 | 77.64 | -2.42 | -2.99% | 15.83M | 16:00:59 | ||
| State Street | 74.81 | 76.60 | 74.31 | -1.68 | -2.20% | 2.91M | 15:59:59 | ||
| Steel Dynamics | 133.57 | 134.01 | 132.50 | +0.84 | +0.63% | 1.17M | 16:00:59 | ||
| STERIS | 226.81 | 230.76 | 225.96 | -3.79 | -1.64% | 550.18K | 16:00:00 | ||
| Stryker | 330.12 | 335.61 | 329.87 | -5.30 | -1.58% | 941.68K | 15:59:59 | ||
| Super Micro Computer | 847.38 | 972.31 | 835.66 | -25.89 | -2.96% | 11.43M | 16:00:59 | ||
| Synchrony Financial | 42.87 | 43.61 | 42.56 | -0.67 | -1.54% | 2.90M | 16:00:00 | ||
| Synopsys | 586.30 | 605.45 | 568.46 | +13.17 | +2.30% | 1.73M | 16:00:59 | ||
| Sysco | 72.87 | 73.74 | 72.34 | +0.14 | +0.19% | 3.51M | 15:59:59 | ||
| T Rowe | 116.91 | 118.44 | 116.47 | -0.77 | -0.65% | 1.14M | 16:00:59 | ||
| T-Mobile US | 164.97 | 165.60 | 164.21 | -0.53 | -0.32% | 3.63M | 16:00:59 | ||
| Take-Two | 152.33 | 154.54 | 151.33 | +1.72 | +1.14% | 2.27M | 16:00:59 | ||
| Tapestry | 41.37 | 41.94 | 40.97 | -0.11 | -0.27% | 2.03M | 16:00:00 | ||
| Targa Resources | 113.84 | 116.26 | 113.75 | -1.08 | -0.94% | 1.06M | 16:00:00 | ||
| Target | 144.41 | 145.58 | 141.76 | +1.14 | +0.80% | 6.66M | 15:59:59 | ||
| TE Connectivity | 150.00 | 152.32 | 149.83 | -1.01 | -0.67% | 1.39M | 15:59:59 | ||
| Teledyne Technologies | 400.81 | 410.04 | 399.40 | -8.41 | -2.06% | 180.70K | 16:00:00 | ||
| Teleflex | 206.55 | 211.77 | 205.83 | -6.54 | -3.07% | 838.42K | 16:00:00 | ||
| Teradyne | 140.25 | 145.64 | 138.93 | -2.61 | -1.83% | 2.29M | 16:00:59 | ||
| Tesla | 173.74 | 181.90 | 173.26 | -6.37 | -3.54% | 71.09M | 16:00:59 | ||
| Texas Instruments | 197.29 | 202.95 | 196.84 | -5.25 | -2.59% | 7.12M | 16:00:59 | ||
| Textron | 87.75 | 89.40 | 87.45 | -1.33 | -1.49% | 795.25K | 15:59:59 | ||
| The AES | 20.56 | 21.00 | 20.47 | -0.37 | -1.77% | 6.36M | 15:59:59 | ||
| Thermo Fisher Scientific | 585.03 | 592.00 | 584.16 | -5.77 | -0.98% | 1.17M | 15:59:59 | ||
| TJX | 100.16 | 100.99 | 99.22 | -0.96 | -0.95% | 7.41M | 15:59:59 | ||
| Tractor Supply | 283.26 | 285.63 | 280.30 | +0.50 | +0.18% | 910.93K | 16:00:59 | ||
| Trane Technologies | 332.95 | 336.66 | 331.77 | -0.58 | -0.17% | 569.38K | 16:00:00 | ||
| Transdigm | 1,330.23 | 1,335.00 | 1,312.02 | +4.04 | +0.30% | 158.57K | 16:00:00 | ||
| Travelers | 212.24 | 215.91 | 211.48 | -4.30 | -1.99% | 950.05K | 15:59:59 | ||
| Trimble | 56.87 | 57.69 | 56.69 | -0.73 | -1.27% | 847.69K | 16:00:59 | ||
| Truist Financial Corp | 38.25 | 38.98 | 37.77 | -0.64 | -1.65% | 3.89M | 16:00:00 | ||
| Tyler Technologies | 491.13 | 499.55 | 487.90 | -6.38 | -1.28% | 207.02K | 15:59:59 | ||
| Tyson Foods | 60.32 | 60.76 | 59.87 | +0.02 | +0.03% | 3.38M | 15:59:59 | ||
| U.S. Bancorp | 40.02 | 40.85 | 39.76 | -0.75 | -1.84% | 7.40M | 15:59:59 | ||
| Uber Tech | 63.60 | 65.80 | 63.25 | -1.88 | -2.86% | 19.66M | 16:00:00 | ||
| UDR | 38.81 | 39.49 | 38.80 | -0.79 | -1.99% | 1.19M | 16:00:00 | ||
| Ulta Beauty | 376.14 | 380.80 | 376.02 | -2.19 | -0.58% | 847.67K | 16:00:59 | ||
| Union Pacific | 232.71 | 234.88 | 231.80 | -2.00 | -0.85% | 2.10M | 15:59:59 | ||
| United Airlines Holdings | 51.76 | 52.68 | 51.40 | -0.66 | -1.26% | 4.76M | 16:00:59 | ||
| United Parcel Service | 139.10 | 143.18 | 139.03 | -4.67 | -3.25% | 4.43M | 15:59:59 | ||
| United Rentals | 666.99 | 688.00 | 661.03 | -15.61 | -2.29% | 472.08K | 16:00:00 | ||
| UnitedHealth | 516.83 | 520.22 | 515.23 | -4.52 | -0.87% | 2.85M | 15:59:59 | ||
| Universal Health Services | 176.94 | 178.79 | 176.38 | -1.96 | -1.10% | 294.70K | 16:00:00 | ||
| Valero Energy | 162.56 | 164.25 | 161.79 | +0.56 | +0.35% | 2.19M | 15:59:59 | ||
| Ventas | 47.19 | 48.60 | 47.17 | -1.28 | -2.64% | 1.66M | 15:59:59 | ||
| Veralto | 99.84 | 101.05 | 99.82 | -0.92 | -0.91% | 1.14M | 16:00:00 | ||
| VeriSign | 172.00 | 174.41 | 171.45 | -3.07 | -1.75% | 637.21K | 16:00:59 | ||
| Verisk | 249.25 | 254.14 | 248.58 | -4.39 | -1.73% | 894.56K | 16:00:59 | ||
| Verizon | 39.43 | 39.80 | 39.11 | -0.36 | -0.90% | 14.03M | 15:59:59 | ||
| Vertex | 450.80 | 453.71 | 446.67 | +3.27 | +0.73% | 1.55M | 16:00:59 | ||
| VF | 11.97 | 12.19 | 11.00 | -0.36 | -2.92% | 27.04M | 15:59:59 | ||
| Viatris | 10.53 | 10.79 | 10.40 | -0.23 | -2.09% | 7.97M | 16:00:59 | ||
| VICI Properties | 28.59 | 29.50 | 28.58 | -0.94 | -3.17% | 4.87M | 16:00:00 | ||
| Visa A | 274.23 | 277.44 | 273.03 | -1.35 | -0.49% | 6.10M | 15:59:59 | ||
| Vulcan Materials | 257.21 | 262.19 | 256.39 | -3.20 | -1.23% | 667.51K | 15:59:59 | ||
| Walgreens Boots | 15.95 | 16.40 | 15.89 | -0.52 | -3.16% | 15.94M | 16:00:59 | ||
| Walmart | 64.84 | 65.51 | 64.56 | -0.41 | -0.63% | 16.13M | 15:59:59 | ||
| Walt Disney | 100.66 | 103.01 | 100.27 | -2.36 | -2.29% | 10.43M | 15:59:59 | ||
| Warner Bros Discovery | 7.70 | 8.07 | 7.68 | -0.36 | -4.47% | 37.88M | 16:00:59 | ||
| Waste Management | 209.49 | 210.43 | 209.11 | -0.43 | -0.20% | 901.16K | 15:59:59 | ||
| Waters | 336.79 | 348.70 | 334.45 | -12.01 | -3.44% | 784.03K | 15:59:59 | ||
| WEC Energy | 80.67 | 82.15 | 80.53 | -1.64 | -1.99% | 4.50M | 15:59:59 | ||
| Wells Fargo&Co | 59.68 | 60.78 | 59.36 | -1.25 | -2.05% | 12.91M | 15:59:59 | ||
| Welltower | 99.96 | 102.00 | 99.77 | -1.91 | -1.87% | 2.08M | 15:59:59 | ||
| West Pharmaceutical Services | 328.72 | 335.57 | 328.01 | -5.57 | -1.67% | 448.40K | 16:00:00 | ||
| Western Digital | 74.16 | 76.89 | 73.85 | +0.62 | +0.84% | 5.39M | 16:00:59 | ||
| Westinghouse Air Brake | 169.46 | 171.00 | 168.67 | -0.14 | -0.08% | 1.07M | 16:00:00 | ||
| WestRock Co | 53.05 | 53.45 | 52.99 | +0.10 | +0.19% | 1.58M | 16:00:00 | ||
| Weyerhaeuser | 30.11 | 30.62 | 30.05 | -0.59 | -1.92% | 2.47M | 15:59:59 | ||
| Williams | 40.11 | 40.88 | 40.02 | -0.61 | -1.50% | 5.88M | 15:59:59 | ||
| Willis Towers Watson | 252.50 | 256.36 | 251.59 | -3.86 | -1.51% | 339.25K | 16:00:59 | ||
| WR Berkley | 78.88 | 80.21 | 78.50 | -1.21 | -1.51% | 610.47K | 16:00:00 | ||
| WW Grainger | 954.70 | 968.96 | 952.53 | -9.21 | -0.96% | 222.14K | 15:59:59 | ||
| Wynn Resorts | 94.09 | 96.07 | 93.69 | -1.39 | -1.46% | 1.46M | 16:00:59 | ||
| Xcel Energy | 54.05 | 55.09 | 54.02 | -1.47 | -2.65% | 3.07M | 16:00:59 | ||
| Xylem | 143.77 | 145.82 | 143.41 | -1.43 | -0.98% | 675.45K | 16:00:00 | ||
| Yum! Brands | 137.01 | 139.13 | 136.32 | -2.12 | -1.52% | 1.61M | 15:59:59 | ||
| Zebra | 324.06 | 328.70 | 321.30 | -2.92 | -0.89% | 276.57K | 16:00:59 | ||
| Zimmer Biomet | 115.85 | 119.06 | 115.78 | -3.48 | -2.92% | 1.02M | 15:59:59 | ||
| Zoetis Inc | 170.89 | 172.49 | 169.73 | -1.16 | -0.67% | 1.87M | 16:00:00 |
My Sentiments
What is your sentiment on Investing.com US 500?
Members' Sentiments:
or
Market is currently closed. Voting is open during market hours.
Write your thoughts about Investing.com United States 500
Are you sure you want to delete this chart?
Delete Cancel
Replace the attached chart with a new chart ?
Replace Cancel
Comment Guidelines
Bob Schless
Jun 25, 2020 9:08AM ET
https://www.google.com/amp/s/finance.yahoo.com/amphtml/news/8-tips-investing-titans-help-183748272.html?client=safari
0
0
Jim Satersmoen
Nov 26, 2019 9:15AM ET
why can't I download the S&P 500 componets daily close any longer
0
0
Dave Barker
Aug 08, 2018 2:33AM ET
Morning. I'm a rookie still breaking out of my shell, but can anyone hep me where I can download a full list of companies closing proces for a set day or set period ?
4
0
Add Chart to Comment
Confirm Block
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
Report this comment
I feel that this comment is:
Comment flagged
Thank You!
Your report has been sent to our moderators for review