Investing.com United States 500 (invus500)

Real-time derived

Currency in USD

2,551.69

-71.38(-2.72%)

Closed·20:59:58

Day's Range

2,550.15

2,632.94

52 wk Range

1,882.88

2,634.19

Investing.com United States 500 Constituents

Real-time streaming quotes of the Investing.com United States 500 index components. The table displays the share name and its latest price, as well as the daily high, low and change for each of the constituents.

						Upside
Boeing	210.86	217.90	210.84	-2.38%	9.32M	aa.aa	20:59:59
General Motors	55.35	56.55	55.22	-1.02%	5.27M	aa.aa	20:59:59
Chevron	148.90	151.35	148.89	-1.81%	6.4M	aa.aa	20:59:59
Citigroup	93.78	97.90	93.66	-2.23%	14.59M	aa.aa	20:57:00
Bank of America	48.65	50.14	48.56	-2.27%	29.38M	aa.aa	20:59:59
AT&T	25.87	26.24	25.71	+0.18%	32.96M	aa.aa	20:59:59
Caterpillar	491.30	511.44	491.31	-1.81%	3.7M	aa.aa	20:59:59
Intel	36.37	39.65	36.32	-3.89%	173.37M	aa.aa	20:59:59
Microsoft	511.12	523.58	509.63	-2.16%	17.2M	aa.aa	20:59:59
Ford Motor	11.43	11.59	11.35	-0.61%	83.09M	aa.aa	20:59:59
eBay	88.55	90.43	88.03	-1.75%	3.49M	aa.aa	20:59:59
Dell Tech	150.52	159.27	150.42	-3.48%	11.49M	aa.aa	20:59:59
Walt Disney	109.21	112.68	109.11	-1.60%	7.73M	aa.aa	20:59:59
Dow	20.65	22.35	20.65	-6.48%	18.47M	aa.aa	20:59:59
Cisco	67.96	70.81	67.89	-2.86%	16.36M	aa.aa	20:59:59
Deere&Company	446.35	460.49	441.89	-2.16%	1.55M	aa.aa	20:59:59
FedEx	224.63	238.62	224.61	-5.22%	2.39M	aa.aa	20:59:59
General Mills	49.34	49.41	48.59	+0.26%	5.81M	aa.aa	20:59:59
Corning	82.99	87.77	82.96	-4.82%	7.6M	aa.aa	20:59:59
Goldman Sachs	764.51	791.66	764.11	-1.98%	2.43M	aa.aa	20:59:59
JPMorgan	301.06	310.47	300.83	-1.46%	7.93M	aa.aa	20:59:59
Kimberly-Clark	119.57	120.72	119.37	+0.02%	1.84M	aa.aa	20:59:59
Kraft Heinz	25.15	25.29	24.98	+0.44%	7.96M	aa.aa	20:59:59
Coca-Cola	67.06	67.40	66.38	+1.03%	17.5M	aa.aa	20:59:59
McDonald’s	297.01	297.95	292.89	+1.09%	3.77M	aa.aa	20:59:59
Eli Lilly	833.49	864.35	830.11	-2.56%	3.28M	aa.aa	20:59:59
Oracle	292.96	307.72	292.01	-1.35%	27.83M	aa.aa	20:59:59
Merck&Co	86.03	88.24	85.92	-1.69%	10.94M	aa.aa	20:59:59
Motorola	456.30	461.80	455.43	-0.29%	806.53K	aa.aa	20:59:59
3M	148.75	154.25	148.46	-2.70%	3.47M	aa.aa	20:59:59
Vertex	407.79	414.22	406.10	-1.70%	1.08M	aa.aa	20:59:59
Monster Beverage	69.64	70.06	69.23	+0.88%	4.22M	aa.aa	20:59:59
Fifth Third	41.47	44.10	41.43	-5.30%	7.64M	aa.aa	20:59:59
Cintas	187.82	192.06	187.30	-2.05%	2.6M	aa.aa	20:59:59
Autodesk	303.40	312.00	302.43	-2.23%	1.08M	aa.aa	20:59:59
Gilead	117.20	119.33	116.52	+0.39%	6.44M	aa.aa	20:59:59
Alphabet A	236.60	244.08	235.84	-2.04%	31.31M	aa.aa	20:59:59
Fiserv	122.66	126.35	122.62	-2.62%	3.88M	aa.aa	20:59:59
Adobe	337.49	348.72	336.95	-2.87%	3.57M	aa.aa	20:59:59
Qualcomm	153.59	165.08	153.35	-7.33%	15.36M	aa.aa	20:59:59
Warner Bros Discovery	17.11	18.51	17.08	-3.14%	42.89M	aa.aa	20:59:59
Applied Materials	211.53	224.47	210.93	-3.98%	8.75M	aa.aa	20:54:20
Steel Dynamics	141.23	148.25	141.15	-4.43%	1.23M	aa.aa	20:59:59
Cadence Design	327.07	350.21	325.87	-6.20%	1.68M	aa.aa	20:59:59
Microchip	60.39	66.29	60.20	-8.31%	7.55M	aa.aa	20:59:59
Wynn Resorts	119.94	124.15	118.08	-2.92%	2.17M	aa.aa	20:59:59
Intuitive Surgical	429.54	446.99	429.25	-3.20%	2.71M	aa.aa	20:59:59
Nasdaq Inc	88.89	91.96	88.85	-2.75%	2.62M	aa.aa	20:59:59
Henry Schein	63.17	64.96	62.56	-2.17%	1.11M	aa.aa	20:59:59
Paychex	125.55	126.34	124.93	+0.27%	2.65M	aa.aa	20:59:59
VeriSign	260.94	263.31	260.31	-0.39%	336.7K	aa.aa	20:41:18
Apple	245.31	256.38	244.57	-3.44%	48.16M	aa.aa	20:59:59
Fastenal	45.78	47.69	45.70	-1.99%	9.32M	aa.aa	20:59:59
Northern Trust	124.75	131.26	124.42	-4.03%	1.19M	aa.aa	20:59:59
CH Robinson	125.31	130.50	125.03	-2.79%	2.17M	aa.aa	20:59:59
PACCAR	93.00	95.66	92.82	-2.33%	2.09M	aa.aa	20:59:59
Amazon.com	216.37	228.25	216.21	-4.99%	69.34M	aa.aa	20:59:59
Ross Stores	147.71	151.64	147.49	-1.51%	1.91M	aa.aa	20:59:59
NetApp	113.94	119.00	112.63	-5.29%	3.81M	aa.aa	20:59:59
Garmin	248.03	257.61	248.03	-3.30%	816.61K	aa.aa	20:59:59
Costco	929.93	945.45	929.24	-1.37%	2.51M	aa.aa	20:59:59
Lam Research	131.40	141.80	131.02	-6.81%	13.61M	aa.aa	20:59:59
Intuit	641.74	653.18	641.41	-0.49%	1.8M	aa.aa	20:58:17
Expedia	210.33	218.02	209.80	-2.99%	1.3M	aa.aa	20:59:59
Cognizant A	65.80	69.00	65.76	-4.10%	3.12M	aa.aa	20:59:59
Akamai	73.26	76.28	73.24	-2.97%	1.06M	aa.aa	20:38:53
KLA Corp	981.95	1,054.27	980.97	-6.79%	1.11M	aa.aa	20:59:59
Amgen	290.13	297.09	289.58	-1.79%	2.55M	aa.aa	20:59:59
Expeditors Washington	113.11	117.23	112.95	-2.68%	1.68M	aa.aa	20:59:59
Electronic Arts	200.02	200.39	199.80	-0.02%	2.93M	aa.aa	20:59:59
T Rowe	101.46	109.19	101.24	-4.29%	2.08M	aa.aa	20:59:59
Biogen	146.61	150.20	144.74	-2.01%	1.37M	aa.aa	20:59:59
Charles Schwab	91.99	94.86	91.96	-2.16%	7.65M	aa.aa	20:59:59
Huntington Bancshares	15.58	16.39	15.58	-4.65%	27.52M	aa.aa	20:59:59
Gen Digital	26.53	27.28	26.43	-1.90%	2.89M	aa.aa	20:59:59
NVIDIA	183.16	195.62	182.80	-4.95%	255.68M	aa.aa	20:59:59
Starbucks	78.46	81.21	78.41	-1.65%	10.83M	aa.aa	20:59:59
Cincinnati Financial	158.97	163.55	158.73	-1.68%	698.92K	aa.aa	20:59:59
Axon Enterprise	702.88	740.00	702.27	-4.25%	379.96K	aa.aa	20:59:59
Hologic	68.04	68.98	67.02	-0.85%	1.05M	aa.aa	20:56:29
Comcast	29.46	30.38	29.43	-2.06%	18.94M	aa.aa	20:59:59
Medtronic	95.45	97.05	95.30	-1.09%	4.68M	aa.aa	20:59:59
Dover	161.45	164.06	160.40	-0.52%	1.66M	aa.aa	20:59:59
Northrop Grumman	623.49	635.25	619.41	-1.81%	654.67K	aa.aa	20:59:59
MGM	31.28	32.61	31.26	-3.62%	6.32M	aa.aa	20:59:59
Mastercard	557.48	569.42	556.74	-1.25%	3.48M	aa.aa	20:59:59
General Dynamics	333.06	342.00	332.93	-2.41%	650.52K	aa.aa	20:56:18
DTE Energy	140.45	142.43	140.26	+0.27%	975.66K	aa.aa	20:59:59
Analog Devices	225.27	239.04	224.77	-5.30%	2.66M	aa.aa	20:59:59
Cardinal Health	156.88	158.39	156.70	-0.21%	1.59M	aa.aa	20:59:59
Xcel Energy	80.93	82.22	80.81	-0.41%	3.83M	aa.aa	20:59:59
DR Horton	151.59	153.29	149.69	+0.13%	3.54M	aa.aa	20:59:59
IPG	26.12	26.88	26.06	-1.62%	5.15M	aa.aa	20:59:59
Lockheed Martin	505.05	513.45	500.54	-0.53%	1.29M	aa.aa	20:59:59
Waters	331.00	336.65	328.39	+0.17%	1.65M	aa.aa	20:59:59
Accenture	240.94	252.95	240.71	-4.40%	4.29M	aa.aa	20:59:59
Dominion Energy	60.98	61.15	60.29	+1.19%	3.83M	aa.aa	20:59:59
Exxon Mobil	110.76	112.62	110.71	-1.91%	10.22M	aa.aa	20:59:59
Cigna	300.73	308.46	300.00	-1.76%	1.07M	aa.aa	20:59:59
Public Service Enterprise	80.28	82.33	80.19	-1.38%	2.02M	aa.aa	20:56:12
NiSource	42.86	43.51	42.83	-0.19%	3.06M	aa.aa	20:59:59
Zimmer Biomet	94.71	97.65	94.64	-2.73%	1.25M	aa.aa	20:59:59
CSX	35.49	36.42	35.45	-1.55%	16.88M	aa.aa	20:59:59
ICE	157.49	159.75	157.43	-1.14%	4.1M	aa.aa	20:59:59
Southwest Airlines	31.29	32.63	31.06	-1.23%	7.96M	aa.aa	20:59:59
Illinois Tool Works	244.93	249.94	244.23	-1.35%	1.25M	aa.aa	20:59:59
Darden Restaurants	181.20	186.00	181.11	-2.15%	1.17M	aa.aa	20:59:59
Truist Financial Corp	42.31	44.50	42.30	-4.38%	8.2M	aa.aa	20:59:59
Halliburton	21.99	23.34	21.97	-6.05%	10.02M	aa.aa	20:59:59
Prologis	111.23	115.22	111.03	-2.81%	2.77M	aa.aa	20:59:59
McCormick&Co	66.66	67.08	66.10	+0.83%	2.68M	aa.aa	20:59:59
Host Hotels Resorts	15.83	16.23	15.80	-2.25%	3.83M	aa.aa	20:43:26
Estee Lauder	87.62	94.75	85.24	-6.76%	4.11M	aa.aa	20:59:59
International Paper	45.69	46.81	45.38	-1.57%	6.28M	aa.aa	20:59:59
Emerson	126.01	132.40	125.89	-4.20%	2.61M	aa.aa	20:59:59
Clorox	120.14	120.85	119.45	+0.12%	1.49M	aa.aa	20:59:59
ConocoPhillips	87.68	91.00	87.65	-4.64%	7.58M	aa.aa	20:59:59
Colgate-Palmolive	77.96	78.77	77.81	+0.19%	4.99M	aa.aa	20:59:59
Pinnacle West	92.40	92.56	91.39	+0.88%	599.63K	aa.aa	20:59:59
Regions Financial	24.16	25.44	24.14	-4.54%	17.71M	aa.aa	20:59:59
CenterPoint Energy	39.28	39.65	39.14	+0.42%	2.1M	aa.aa	20:56:27
MetLife	79.77	82.82	79.77	-2.70%	2.26M	aa.aa	20:59:59
Exelon	47.07	47.35	46.65	+0.88%	5.76M	aa.aa	20:59:59
Baxter	21.93	22.83	21.64	-2.58%	5.44M	aa.aa	20:59:59
Occidental	42.15	44.12	42.15	-5.32%	15.83M	aa.aa	20:59:59
Southern	98.29	98.36	96.45	+2.25%	5.25M	aa.aa	20:59:59
Tapestry	108.42	112.81	108.14	-4.46%	1.61M	aa.aa	20:41:16
Lennar	118.78	123.71	117.91	+1.17%	5.65M	aa.aa	20:59:59
Campbell’s	30.39	30.52	29.90	+1.67%	5.28M	aa.aa	20:59:59
State Street	111.00	118.10	110.87	-5.31%	2.33M	aa.aa	20:59:59
Progressive	239.98	243.85	239.15	-0.90%	2.39M	aa.aa	20:59:59
Vulcan Materials	301.48	304.35	301.35	-0.47%	445.58K	aa.aa	20:59:59
Parker-Hannifin	716.66	743.32	715.37	-2.99%	581.76K	aa.aa	20:59:59
Genuine Parts	130.34	132.42	130.00	-0.90%	994.67K	aa.aa	20:59:59
CBRE A	150.38	153.99	150.12	-1.36%	1.17M	aa.aa	20:59:59
DuPont De Nemours	73.71	78.87	73.68	-5.31%	4.25M	aa.aa	20:59:59
Sherwin-Williams	332.81	337.86	331.72	-0.12%	2.37M	aa.aa	20:59:59
Pfizer	24.80	25.42	24.62	-1.76%	60.82M	aa.aa	20:59:59
Wells Fargo&Co	77.66	80.44	77.64	-2.80%	12.86M	aa.aa	20:59:59
Walmart	101.84	103.63	101.53	+0.07%	18.05M	aa.aa	20:59:59
Edison	52.15	53.63	52.14	-1.74%	1.9M	aa.aa	20:56:15
Snap-On	327.37	333.83	326.45	-1.32%	343.32K	aa.aa	20:59:59
Equifax	230.30	235.10	229.07	-1.26%	947.13K	aa.aa	20:59:59
McKesson	764.59	769.44	757.94	+0.87%	400.46K	aa.aa	20:55:54
Entergy	95.26	97.40	95.00	-0.38%	3.67M	aa.aa	20:59:59
CMS Energy	73.99	74.63	73.19	+0.97%	1.2M	aa.aa	20:56:07
Ameriprise Financial	479.43	496.16	478.57	-2.43%	450.55K	aa.aa	20:59:59
AIG	81.30	83.69	81.16	-2.25%	4.89M	aa.aa	20:59:59
Ralph Lauren A	309.42	323.18	308.25	-4.18%	576.52K	aa.aa	20:59:59
IFF	59.56	60.59	59.14	-0.99%	4.2M	aa.aa	20:59:59
WW Grainger	947.56	980.31	945.15	-2.17%	246.44K	aa.aa	20:59:59
Constellation Brands A	141.34	145.39	140.61	-1.14%	2.08M	aa.aa	20:59:59
American Tower	186.68	187.99	184.01	+0.73%	3.12M	aa.aa	20:59:59
Philip Morris	160.51	161.54	156.96	+2.33%	6.09M	aa.aa	20:59:59
Fidelity National Info	66.87	69.04	66.83	-2.48%	3.12M	aa.aa	20:59:59
Altria	66.54	67.12	65.69	+1.25%	10.77M	aa.aa	20:59:59
Ball	47.09	48.05	47.06	-1.42%	2.32M	aa.aa	20:59:59
Hartford	129.03	131.57	128.82	-0.85%	1.44M	aa.aa	20:59:59
Hershey Co	192.13	195.72	191.57	-0.23%	1.19M	aa.aa	20:59:59
Morgan Stanley	151.86	157.95	151.85	-2.82%	4.42M	aa.aa	20:59:59
PNC Financial	183.90	192.04	183.62	-3.55%	2.17M	aa.aa	20:59:59
Waste Management	219.25	220.24	216.52	+0.79%	1.43M	aa.aa	20:59:59
Cencora Inc	318.00	319.68	314.71	+1.24%	1.29M	aa.aa	20:59:59
Assurant	217.50	220.93	217.35	-0.44%	293.38K	aa.aa	20:59:59
Kroger	67.78	68.61	66.62	+0.33%	5.93M	aa.aa	20:59:59
Molson Coors Brewing B	45.98	46.57	45.70	-0.08%	1.85M	aa.aa	20:59:59
Home Depot	375.71	380.26	374.78	-0.52%	2.85M	aa.aa	20:59:59
Becton Dickinson	186.56	190.00	186.11	-1.33%	962.5K	aa.aa	20:59:59
JM Smucker	104.75	106.32	104.55	-0.35%	1.11M	aa.aa	20:59:59
Best Buy	70.43	75.61	70.41	-6.38%	4.92M	aa.aa	20:59:59
Archer-Daniels-Midland	60.84	62.04	60.80	-0.77%	3.49M	aa.aa	20:59:59
Brown Forman	26.70	27.78	26.69	-2.48%	2.6M	aa.aa	20:59:59
IBM	277.82	290.39	277.53	-3.61%	4.33M	aa.aa	20:59:59
Union Pacific	225.45	233.75	225.22	-2.63%	2.59M	aa.aa	20:59:59
Micron	181.51	193.44	179.61	-5.63%	22.26M	aa.aa	20:59:59
Avery Dennison	158.67	162.73	158.45	-1.33%	620.11K	aa.aa	20:59:59
CF Industries	87.33	88.78	86.51	-1.44%	1.97M	aa.aa	20:59:59
APA Corp	21.93	23.48	21.87	-7.31%	7.87M	aa.aa	20:59:59
Duke Energy	127.01	127.27	125.02	+1.84%	2.8M	aa.aa	20:59:59
KeyCorp	17.20	18.27	17.18	-5.42%	23.25M	aa.aa	20:59:59
Labcorp Holdings	277.88	283.08	275.88	+0.04%	403.46K	aa.aa	20:59:59
BXP Inc	69.49	71.86	69.41	-2.74%	1.51M	aa.aa	20:59:59
Western Digital	115.42	121.95	115.03	-3.58%	6.92M	aa.aa	20:59:59
PPG Industries	98.48	101.79	98.45	-1.12%	1.75M	aa.aa	20:59:59
S&P Global	486.10	494.39	485.29	-0.31%	2.16M	aa.aa	20:59:59
Williams	62.61	64.56	62.56	-0.78%	6.87M	aa.aa	20:59:59
Elevance Health	353.24	361.64	352.03	-1.37%	1.74M	aa.aa	20:59:59
Jacobs Engineering	151.23	156.49	150.85	-2.71%	790.97K	aa.aa	20:59:59
Eastman Chemical	58.20	61.47	57.94	-4.65%	1.71M	aa.aa	20:59:59
Verizon	39.85	40.61	39.82	-0.73%	37.3M	aa.aa	20:59:59
Nucor	133.65	139.00	133.62	-3.27%	1.12M	aa.aa	20:59:59
Omnicom	76.49	78.70	76.34	-1.43%	3.31M	aa.aa	20:59:59
AvalonBay	184.53	187.20	183.66	-0.71%	726.22K	aa.aa	20:59:59
Marriott Int	260.20	270.22	259.86	-2.23%	1.71M	aa.aa	20:59:59
Ingersoll Rand	76.09	79.46	75.92	-3.05%	2.17M	aa.aa	20:59:59
Bristol-Myers Squibb	43.96	44.68	43.77	-1.61%	12.73M	aa.aa	20:59:59
American Electric Power	117.03	117.75	115.65	+0.10%	2.72M	aa.aa	20:56:28
Thermo Fisher Scientific	524.70	537.93	523.65	-1.87%	1.33M	aa.aa	20:59:59
Newmont Goldcorp	85.14	86.74	84.74	-0.08%	8.84M	aa.aa	20:59:59
Public Storage	294.42	297.22	293.65	+0.14%	781.02K	aa.aa	20:59:59
Travelers	270.04	275.95	269.33	-1.59%	1.16M	aa.aa	20:59:59
Stanley Black Decker	64.43	70.34	64.25	-7.59%	4.72M	aa.aa	20:59:59
Franklin Resources	22.67	23.91	22.60	-4.06%	9.87M	aa.aa	20:59:59
Humana	280.22	285.99	275.93	-3.57%	1.59M	aa.aa	20:59:59
Paramount Skydance	17.00	18.10	16.89	-5.40%	6.01M	aa.aa	20:59:59
Chubb	283.01	286.38	282.00	-0.46%	1.26M	aa.aa	20:59:59
J&J	190.72	192.07	189.85	-0.19%	9.33M	aa.aa	20:59:59
Tyson Foods	52.10	52.14	51.54	+1.00%	3.22M	aa.aa	20:59:59
Target	85.52	89.23	85.36	-4.02%	12.69M	aa.aa	20:59:59
Jabil Circuit	193.99	205.81	193.84	-5.24%	1.4M	aa.aa	20:59:59
American Express	316.26	328.10	316.02	-2.52%	2.63M	aa.aa	20:59:59
Masco	65.08	68.17	64.97	-3.43%	2.22M	aa.aa	20:59:59
Stryker	364.60	371.80	364.62	-1.51%	1.25M	aa.aa	20:59:59
Prudential Financial	99.13	103.26	99.01	-3.34%	2.07M	aa.aa	20:59:59
Abbott Labs	132.58	134.50	132.04	-0.55%	5.22M	aa.aa	20:59:59
GE Aerospace	291.49	299.99	291.54	-2.63%	3.22M	aa.aa	20:59:59
Quest Diagnostics	184.16	184.33	181.42	+1.50%	725.23K	aa.aa	20:59:59
United Parcel Service	82.87	86.06	82.55	-2.83%	8.21M	aa.aa	20:59:59
CVS Health Corp	77.90	78.99	77.38	+1.51%	8.19M	aa.aa	20:59:59
PPL	37.23	37.46	36.96	+0.79%	3.29M	aa.aa	20:59:59
Simon Property	175.30	180.25	175.31	-1.98%	1.61M	aa.aa	20:59:59
Johnson Controls	105.56	109.34	105.41	-2.04%	2.83M	aa.aa	20:59:59
Cummins	413.08	430.45	412.76	-3.19%	666.86K	aa.aa	20:59:59
Allstate	205.67	210.39	205.36	-1.59%	957.98K	aa.aa	20:59:59
Sempra Energy	90.20	92.50	90.10	-1.57%	3.85M	aa.aa	20:59:59
Devon Energy	32.51	34.03	32.49	-5.36%	10.68M	aa.aa	20:59:59
Conagra Brands	18.58	18.70	18.31	+0.43%	14.76M	aa.aa	20:59:59
TJX	140.38	141.07	138.23	+1.31%	4.04M	aa.aa	20:59:59
FirstEnergy	46.91	47.37	46.80	+0.51%	4.01M	aa.aa	20:59:59
Globe Life	136.00	137.64	135.41	-0.33%	527.66K	aa.aa	20:59:59
Rtx Corp	157.69	163.11	157.44	-2.77%	6.04M	aa.aa	20:59:59
PulteGroup	120.03	122.17	119.70	-1.14%	2.82M	aa.aa	20:59:59
Valero Energy	158.02	161.80	157.64	-2.46%	2.1M	aa.aa	20:59:59
Boston Scientific	95.43	97.77	95.37	-1.91%	7.6M	aa.aa	20:59:59
Capital One Financial	202.51	212.44	202.04	-3.91%	4.57M	aa.aa	20:59:59
PG E	15.87	16.35	15.85	-2.28%	19.57M	aa.aa	20:59:59
Norfolk Southern	288.37	297.57	288.31	-2.21%	904.67K	aa.aa	20:59:59
Aflac	110.95	112.32	110.69	-0.20%	1.46M	aa.aa	20:59:59
Equity Residential	61.68	62.50	61.09	-0.47%	1.59M	aa.aa	20:59:59
Air Products	257.13	264.07	257.00	-2.12%	720.67K	aa.aa	20:59:55
Principal Financial	79.42	83.71	79.36	-3.95%	785.18K	aa.aa	20:59:59
Texas Instruments	171.65	181.56	171.50	-4.08%	9.06M	aa.aa	20:59:59
HP Inc	25.55	27.18	25.46	-5.27%	15.7M	aa.aa	20:59:59
Honeywell	200.90	205.48	200.72	-1.63%	4.39M	aa.aa	20:59:59
AMD	214.73	234.22	213.20	-7.80%	107.52M	aa.aa	20:59:59
M&T Bank	180.84	189.13	180.61	-3.83%	1.14M	aa.aa	20:59:59
Mosaic	30.35	31.24	29.64	-9.24%	11.93M	aa.aa	20:59:59
Revvity	88.29	92.15	88.07	-3.68%	1.2M	aa.aa	20:59:59
Las Vegas Sands	49.60	52.03	49.48	-4.36%	5.51M	aa.aa	20:59:59
Freeport-McMoran	40.88	43.67	40.74	-5.61%	23.15M	aa.aa	20:59:59
AutoZone	4,075.31	4,091.09	3,941.29	+2.72%	154.46K	aa.aa	20:59:59
Sysco	78.45	79.03	78.03	+0.53%	2M	aa.aa	20:59:59
Ameren	103.67	104.85	102.98	+0.65%	2.06M	aa.aa	20:59:59
Eaton	369.08	387.62	369.28	-2.15%	2.03M	aa.aa	20:59:59
Salesforce Inc	241.68	249.00	240.72	-1.49%	7.68M	aa.aa	20:59:59
Consolidated Edison	102.39	102.71	100.88	+1.58%	1.92M	aa.aa	20:59:59
The AES	14.06	14.77	14.05	-3.50%	8.22M	aa.aa	20:59:59
Textron	81.54	85.16	81.40	-3.67%	1.19M	aa.aa	20:59:59
U.S. Bancorp	45.30	47.40	45.23	-3.83%	12.27M	aa.aa	20:59:59
Visa A	343.65	350.40	343.25	-0.98%	5.19M	aa.aa	20:59:59
Baker Hughes	45.04	47.69	44.99	-5.95%	7.39M	aa.aa	20:59:59
Yum! Brands	141.61	143.58	141.29	-0.76%	1.69M	aa.aa	20:59:59
Marsh McLennan	207.02	207.82	205.74	+0.50%	2.77M	aa.aa	20:59:59
Kellanova	82.86	82.95	82.82	0.00%	3.28M	aa.aa	20:59:59
Kimco Realty	20.79	21.30	20.76	-2.10%	2.17M	aa.aa	20:38:57
Ecolab	272.08	276.23	271.78	-0.17%	995.53K	aa.aa	20:59:59
EOG Resources	108.08	111.71	108.04	-3.43%	4.26M	aa.aa	20:59:59
Aon	360.08	363.28	359.18	-0.09%	321.67K	aa.aa	20:40:52
Hasbro	70.94	74.99	70.91	-4.96%	1.55M	aa.aa	20:59:59
Bank of NY Mellon	104.54	107.41	104.37	-2.13%	3.75M	aa.aa	20:59:59
Schlumberger	31.72	33.09	31.72	-4.26%	15.5M	aa.aa	20:59:59
Rockwell Automation	333.75	347.30	332.71	-2.64%	848.78K	aa.aa	20:59:59
PepsiCo	150.09	150.82	145.00	+3.72%	16.67M	aa.aa	20:59:59
UnitedHealth	354.50	369.40	352.51	-3.59%	12.17M	aa.aa	20:59:59
Teradyne	132.08	145.92	131.75	-9.03%	5.01M	aa.aa	20:59:59
Danaher	202.46	206.46	202.14	-0.99%	3.5M	aa.aa	20:59:59
Seagate	214.38	224.26	213.62	-3.30%	5.15M	aa.aa	20:59:59
Agilent Technologies	136.58	140.67	136.29	-2.52%	1.76M	aa.aa	20:59:59
Delta Air Lines	57.48	60.97	57.46	-3.51%	13.39M	aa.aa	20:59:59
Moody’s	484.10	496.78	483.74	-1.70%	996.12K	aa.aa	20:59:59
Nike	65.22	68.49	64.88	-4.17%	16.49M	aa.aa	20:59:59
P&G	149.68	151.51	149.45	-0.60%	6.94M	aa.aa	20:59:59
Weyerhaeuser	23.94	24.61	23.92	-2.07%	3.16M	aa.aa	20:59:59
ADP	285.24	287.80	284.65	-0.23%	1.61M	aa.aa	20:59:59
Keurig Dr Pepper	25.81	26.03	25.71	-0.15%	9.81M	aa.aa	20:59:59
Lowe’s	232.22	236.13	231.61	-1.04%	2.06M	aa.aa	20:59:59
United Airlines Holdings	96.68	103.87	96.39	-4.60%	6.17M	aa.aa	20:59:59
Netflix	1,220.08	1,247.00	1,219.10	-0.89%	4.02M	aa.aa	20:59:59
News Corp	29.29	30.69	29.26	-1.43%	894.74K	aa.aa	20:59:59
Equinix	800.60	810.92	795.12	-0.96%	449.04K	aa.aa	20:59:59
Booking	5,164.93	5,239.98	5,130.85	-0.52%	177.57K	aa.aa	20:59:59
O’Reilly Automotive	102.15	102.64	99.68	+2.44%	5.28M	aa.aa	20:59:59
BlackRock	1,132.36	1,180.50	1,131.38	-3.00%	628.31K	aa.aa	20:59:59
CME Group	271.43	274.00	266.39	+0.96%	1.74M	aa.aa	20:59:59
JB Hunt	137.11	144.64	136.46	-3.86%	1.14M	aa.aa	20:59:59
Loews	100.86	102.66	100.75	-1.35%	807.18K	aa.aa	20:59:59
NextEra Energy	83.35	84.82	83.20	-0.43%	10.07M	aa.aa	20:59:59
First Solar	225.91	234.42	224.00	-3.58%	2.09M	aa.aa	20:59:59
Viatris	9.74	10.07	9.69	-2.55%	6.07M	aa.aa	20:59:59
F5 Networks	331.75	346.00	331.39	-3.10%	330.69K	aa.aa	20:59:59
Edwards Lifesciences	73.97	75.24	73.91	-1.62%	3.7M	aa.aa	20:59:59
News Corp A	25.77	26.73	25.75	-2.61%	3.15M	aa.aa	20:59:59
Amphenol	121.70	127.50	121.44	-3.60%	5.44M	aa.aa	20:59:59
Berkshire Hathaway B	489.33	497.99	489.19	-1.49%	3.64M	aa.aa	20:59:59
Coterra Energy	22.77	23.67	22.76	-3.60%	9.42M	aa.aa	20:59:59
CarMax	43.17	44.59	43.07	-2.13%	4.23M	aa.aa	20:59:59
Chipotle Mexican Grill	39.97	41.40	39.83	-2.26%	11.72M	aa.aa	20:45:20
DaVita	123.99	126.94	123.13	-1.89%	587.79K	aa.aa	20:59:59
EQT	53.16	55.36	53.11	-3.20%	5.11M	aa.aa	20:59:59
FMC	29.08	30.15	28.80	-2.69%	2.03M	aa.aa	20:59:59
L3Harris Technologies	292.34	299.15	292.14	-1.97%	1.24M	aa.aa	20:59:59
Healthpeak Properties	18.02	18.49	18.00	-2.30%	13.94M	aa.aa	20:59:59
Welltower	165.90	167.96	165.52	-0.82%	2.47M	aa.aa	20:59:59
Hormel Foods	23.73	24.05	23.69	-0.17%	4.68M	aa.aa	20:59:59
Invesco	22.49	24.34	22.44	-5.92%	5.62M	aa.aa	20:59:59
Iron Mountain	101.84	105.35	101.84	-2.96%	1.47M	aa.aa	20:59:59
Eversource Energy	72.35	72.81	71.92	-0.06%	1.37M	aa.aa	20:59:59
NRG	160.44	168.83	160.39	-4.66%	1.8M	aa.aa	20:59:59
ONEOK	69.11	72.00	69.08	-3.00%	3.56M	aa.aa	20:59:59
Republic Services	225.16	226.32	220.78	+1.57%	1.48M	aa.aa	20:59:59
Roper Technologies	509.00	520.85	504.02	-1.75%	1.19M	aa.aa	20:59:59
Ventas	67.76	68.16	67.50	+0.10%	1.01M	aa.aa	20:43:11
WEC Energy	115.13	115.63	113.87	+1.10%	1.45M	aa.aa	20:59:59
Blackstone	153.77	161.40	153.16	-4.28%	6.55M	aa.aa	20:59:59
Marathon Petroleum	180.89	187.68	180.72	-3.56%	1.59M	aa.aa	20:59:59
Broadcom	324.63	350.60	324.05	-5.91%	27.41M	aa.aa	20:59:59
NXP	205.26	222.66	205.14	-7.30%	2.48M	aa.aa	20:59:59
Tesla	413.49	443.13	411.45	-5.06%	105.76M	aa.aa	20:59:59
Take-Two	251.98	258.14	250.95	-1.83%	988.3K	aa.aa	20:59:59
Dollar Tree	87.61	93.08	87.57	-1.58%	5.91M	aa.aa	20:59:59
Align	125.79	130.80	124.91	-4.61%	1.73M	aa.aa	20:59:59
Builders FirstSource	122.46	129.00	122.25	-4.15%	1.94M	aa.aa	20:59:59
Charter Communications	259.98	269.68	259.51	-1.89%	1.2M	aa.aa	20:41:20
CoStar	75.61	77.82	75.39	-2.47%	2.21M	aa.aa	20:59:59
DexCom	65.12	68.50	65.03	-4.35%	2.66M	aa.aa	20:59:59
Erie Indemnity	324.31	329.75	322.64	+1.20%	115.94K	aa.aa	20:59:59
Fortinet	83.05	87.10	82.98	-3.64%	3.63M	aa.aa	20:59:59
Interactive Brokers	69.01	73.30	68.80	-4.97%	4.92M	aa.aa	20:59:59
IDEXX Labs	616.36	628.75	615.00	-1.97%	259.75K	aa.aa	20:59:59
Incyte	83.80	85.19	83.06	-1.12%	1.54M	aa.aa	20:59:59
Jack Henry&Associates	151.54	152.40	149.43	+1.49%	1.72M	aa.aa	20:59:59
MarketAxesss	177.49	177.63	171.55	+3.05%	763.98K	aa.aa	20:59:59
Monolithic	904.09	990.25	903.90	-7.68%	470.81K	aa.aa	20:57:39
Nordson	228.16	236.36	227.96	-2.40%	479.92K	aa.aa	20:59:59
ON Semiconductor	45.74	50.49	45.64	-8.47%	13.61M	aa.aa	20:59:59
PTC	196.92	203.00	196.61	-2.38%	432.12K	aa.aa	20:59:59
Insulet	314.49	322.54	313.53	-1.84%	464.53K	aa.aa	20:59:59
Pool	289.91	298.67	289.11	-2.14%	595.77K	aa.aa	20:59:59
Super Micro Computer	52.86	58.51	52.56	-8.83%	43.44M	aa.aa	20:59:59
Bio-Techne	58.66	60.07	57.85	-2.07%	1.39M	aa.aa	20:59:59
Zebra	276.90	300.95	275.90	-7.33%	662.43K	aa.aa	20:40:55
BorgWarner	41.21	42.23	41.11	-1.04%	1.76M	aa.aa	20:59:59
T-Mobile US	228.79	231.02	225.84	+1.14%	5M	aa.aa	20:59:59
Quanta Services	417.58	437.07	416.52	-2.87%	1.38M	aa.aa	20:59:59
Leidos	188.03	194.80	187.82	-3.10%	755.13K	aa.aa	20:59:59
TE Connectivity	214.61	224.25	214.29	-3.53%	1.13M	aa.aa	20:59:59
Mid-America Apartment	134.55	135.42	133.28	-0.27%	505.03K	aa.aa	20:59:59
Charles River Laboratories	167.03	174.37	166.93	-2.97%	714.56K	aa.aa	20:59:59
Huntington Ingalls Industries	283.13	288.43	281.42	-1.05%	232.81K	aa.aa	20:55:32
Mettler-Toledo	1,273.67	1,310.60	1,270.78	-2.59%	113.78K	aa.aa	20:59:59
Federal Realty	95.58	97.65	95.59	-1.63%	374.66K	aa.aa	20:59:59
Live Nation Entertainment	152.96	154.54	151.48	+0.14%	2.09M	aa.aa	20:59:59
Martin Marietta Materials	632.38	639.92	632.10	-0.23%	343.83K	aa.aa	20:59:59
FactSet Research	283.13	289.30	281.04	+0.02%	1.16M	aa.aa	20:59:59
Raymond James Financial	160.28	165.20	159.41	-2.36%	1.35M	aa.aa	20:59:59
Digital	168.50	175.73	168.45	-3.83%	1.53M	aa.aa	20:59:59
Essex Property	255.53	260.09	255.02	-1.36%	325.26K	aa.aa	20:42:00
Fair Isaac	1,665.21	1,721.58	1,652.14	-2.55%	262.59K	aa.aa	20:59:59
Cooper	68.35	70.03	67.83	-2.01%	1.84M	aa.aa	20:37:53
Molina Healthcare	194.05	202.12	193.27	-3.15%	825.77K	aa.aa	20:59:59
Everest	346.69	356.14	346.74	-1.44%	270.47K	aa.aa	20:59:59
Regency Centers	70.36	71.69	70.26	-1.37%	645.59K	aa.aa	20:59:59
Dollar General	99.21	100.50	98.10	+0.55%	2.9M	aa.aa	20:59:59
Transdigm	1,273.79	1,287.74	1,270.00	-0.13%	177.12K	aa.aa	20:55:04
Atmos Energy	176.45	177.83	175.29	+0.87%	425.15K	aa.aa	20:56:27
Brown&Brown	95.94	96.13	95.04	+0.46%	3.2M	aa.aa	20:59:59
Domino’s Pizza Inc	406.41	411.95	404.37	+0.27%	804.06K	aa.aa	20:59:59
HCA	415.14	421.49	409.50	-0.89%	1.56M	aa.aa	20:59:59
Hubbell	408.46	425.07	408.30	-2.49%	394.01K	aa.aa	20:59:59
Rollins	57.00	57.34	56.42	+0.72%	2.29M	aa.aa	20:59:59
STERIS	236.33	240.51	235.46	-1.29%	230.46K	aa.aa	20:50:02
ResMed	272.00	277.85	271.40	-2.12%	599.83K	aa.aa	20:59:59
MSCI	546.95	562.81	546.54	-2.03%	482.95K	aa.aa	20:59:59
NVR	7,450.9	7,655.6	7,446.5	-2.21%	19.01K	aa.aa	20:59:59
Carnival Corp	27.69	28.79	27.61	-2.67%	16.81M	aa.aa	20:59:59
West Pharmaceutical Services	261.77	264.92	257.50	-0.69%	586.55K	aa.aa	20:59:59
Teledyne Technologies	567.44	579.52	565.85	-1.56%	233.18K	aa.aa	20:59:59
Tyler Technologies	504.21	509.65	499.90	-0.44%	320.22K	aa.aa	20:59:59
Targa Resources	152.38	161.00	152.35	-5.53%	1.86M	aa.aa	20:59:59
Meta Platforms	705.43	735.27	704.61	-3.83%	13.97M	aa.aa	20:59:59
Alexandria RE	73.93	74.50	72.90	-0.67%	2.67M	aa.aa	20:59:59
Teleflex	119.47	125.85	118.97	-4.19%	621.19K	aa.aa	20:59:59
Westinghouse Air Brake	191.03	198.46	190.82	-2.35%	817.62K	aa.aa	20:59:59
Evergy	77.33	77.85	76.68	+0.83%	1.01M	aa.aa	20:56:27
Willis Towers Watson	336.92	339.83	335.75	-0.14%	358.4K	aa.aa	20:59:59
Caesars	21.86	23.24	21.86	-4.96%	8.34M	aa.aa	20:59:59
Enphase	34.27	37.14	33.57	-6.65%	9.87M	aa.aa	20:59:59
Aptiv	80.86	84.44	80.61	-2.24%	803.94K	aa.aa	20:43:10
Crown Castle	97.58	97.81	95.52	+0.99%	2.68M	aa.aa	20:59:59
EPAM Systems	142.50	151.49	142.38	-5.33%	639.52K	aa.aa	20:59:59
Pentair	107.28	111.21	107.08	-2.34%	914.09K	aa.aa	20:43:26
Mondelez	61.51	62.34	60.87	+0.84%	5.77M	aa.aa	20:59:59
Skyworks	69.14	74.12	68.98	-6.12%	1.84M	aa.aa	20:59:59
Tractor Supply	54.24	54.73	53.50	+0.04%	4.83M	aa.aa	20:59:59
Deckers Outdoor	95.07	98.76	94.37	-3.82%	3.69M	aa.aa	20:59:59
Lululemon Athletica	167.49	176.67	166.53	-3.45%	6.91M	aa.aa	20:59:59
Regeneron Pharma	564.63	577.17	555.54	-0.92%	1.48M	aa.aa	20:59:59
United Rentals	950.44	989.00	949.91	-3.11%	456.83K	aa.aa	20:59:59
Kinder Morgan	27.10	27.80	27.09	-1.53%	13.58M	aa.aa	20:59:59
Albemarle	89.86	96.16	89.75	-6.88%	4.21M	aa.aa	20:59:59
Centene	35.76	37.93	35.55	-5.47%	9.3M	aa.aa	20:59:59
Phillips 66	126.76	131.72	126.79	-3.30%	1.9M	aa.aa	20:59:59
Xylem	144.32	147.53	144.26	-1.70%	1.3M	aa.aa	20:59:59
UDR	35.71	35.93	35.21	-0.22%	3.31M	aa.aa	20:59:59
SBA Communications	189.10	189.67	185.70	+0.86%	832.08K	aa.aa	20:59:59
Enbridge	47.69	48.13	47.62	-0.64%	3.16M	aa.aa	20:59:59
Gartner	239.45	247.17	239.49	-2.07%	846.67K	aa.aa	20:59:59
IDEX	161.16	165.96	160.11	-2.83%	727.59K	aa.aa	20:59:59
Universal Health Services	196.11	202.93	195.95	-2.72%	716.19K	aa.aa	20:59:59
LKQ	28.68	29.72	28.66	-2.15%	2.25M	aa.aa	20:59:59
Broadridge	232.85	235.50	232.62	-0.54%	476.34K	aa.aa	20:59:59
Extra Space Storage	142.01	144.03	141.68	-0.75%	1.01M	aa.aa	20:59:59
Camden Property	101.66	102.51	100.60	-0.27%	817.97K	aa.aa	20:59:59
Mohawk Industries	117.40	120.64	117.27	-1.81%	307.1K	aa.aa	20:40:39
American Water Works	142.98	144.03	140.14	+1.37%	1.33M	aa.aa	20:59:59
Alliant Energy	67.75	68.32	67.39	+0.76%	1.59M	aa.aa	20:59:59
Celanese	39.29	42.60	39.21	-6.92%	2.47M	aa.aa	20:59:59
Bunge	80.77	82.40	80.70	-0.62%	1.36M	aa.aa	20:59:59
Ametek	179.32	185.73	179.24	-2.18%	891.74K	aa.aa	20:59:59
WR Berkley	77.56	78.43	77.46	+0.05%	987.44K	aa.aa	20:56:27
LyondellBasell Industries	44.91	47.99	44.89	-5.79%	5.87M	aa.aa	20:59:59
Royal Caribbean Cruises	304.62	313.20	303.32	-0.77%	1.38M	aa.aa	20:59:59
Corpay	280.11	292.21	279.95	-3.69%	483.65K	aa.aa	20:59:59
Packaging America	206.76	212.98	206.58	-2.19%	516.45K	aa.aa	20:59:59
Arthur J Gallagher	301.78	305.74	300.66	-0.16%	1.03M	aa.aa	20:59:59
Church&Dwight	87.70	88.80	87.30	+0.09%	2.17M	aa.aa	20:59:59
Generac	170.08	178.69	170.08	-1.07%	1.86M	aa.aa	20:59:59
Global Payments	82.85	87.35	82.82	-4.97%	2.34M	aa.aa	20:59:59
Realty Income	58.26	58.97	58.22	-0.68%	4.7M	aa.aa	20:59:59
AO Smith	67.75	70.15	67.67	-2.84%	1.33M	aa.aa	20:59:59
Arch Capital	92.48	93.00	91.81	+0.27%	1.48M	aa.aa	20:59:59
Cboe Global	244.71	246.38	240.29	+1.64%	656.25K	aa.aa	20:59:59
Copart	43.87	44.41	43.71	-0.40%	5.26M	aa.aa	20:59:55
Old Dominion Freight Line	134.31	142.69	134.20	-4.93%	2.11M	aa.aa	20:59:59
Synopsys	438.92	487.25	437.27	-9.39%	3.5M	aa.aa	20:59:59
Trimble	75.61	79.54	75.47	-4.52%	687.6K	aa.aa	20:59:59
Ulta Beauty	549.71	571.05	549.27	-2.04%	439.43K	aa.aa	20:56:03
Verisk	243.06	248.22	241.50	+0.74%	1.13M	aa.aa	20:59:59
AbbVie	230.54	234.68	230.50	-0.07%	5.98M	aa.aa	20:59:59
Diamondback	139.77	143.14	139.69	-3.08%	1.73M	aa.aa	20:59:59
Norwegian Cruise Line	22.45	23.61	22.43	-3.61%	13.44M	aa.aa	20:59:59
Zoetis Inc	141.11	143.51	140.83	-1.59%	2.55M	aa.aa	20:59:59
IQVIA Holdings	198.17	204.62	197.75	-2.38%	1.88M	aa.aa	20:59:59
ServiceNow Inc	888.71	927.92	887.31	-3.19%	1.35M	aa.aa	20:59:59
Palo Alto Networks	208.55	217.29	208.31	-3.08%	4.86M	aa.aa	20:59:59
KKR & Co	117.82	124.65	117.65	-5.03%	6.49M	aa.aa	20:59:59
CDW Corp	145.04	152.44	144.90	-4.45%	1.44M	aa.aa	20:59:59
Hilton Worldwide	259.53	264.14	257.62	-0.22%	1.83M	aa.aa	20:59:59
Allegion PLC	173.24	176.77	172.97	-1.26%	686.46K	aa.aa	20:56:22
Alphabet C	237.53	244.82	236.69	-1.93%	19.02M	aa.aa	20:59:59
Paycom	199.82	203.62	199.72	-1.37%	488.06K	aa.aa	20:59:59
Arista Networks	154.10	162.68	153.74	-2.61%	10.28M	aa.aa	20:59:59
Synchrony Financial	68.03	72.12	68.00	-4.17%	4.44M	aa.aa	20:59:59
Citizens Financial Group Inc	49.25	52.29	49.21	-5.01%	5M	aa.aa	20:59:59
Keysight Technologies	159.68	169.52	158.79	-6.67%	1.66M	aa.aa	20:59:59
Qorvo Inc	83.24	90.54	83.12	-7.62%	1.22M	aa.aa	20:59:59
Godaddy Inc	130.70	136.10	130.17	-2.31%	1.38M	aa.aa	20:59:59
Shopify Inc	151.02	165.25	150.60	-7.84%	12.24M	aa.aa	20:59:59
PayPal	69.83	76.90	69.76	-7.82%	19.76M	aa.aa	20:59:59
Hewlett Packard	24.40	26.37	24.39	-7.05%	34.95M	aa.aa	20:59:59
Match Group	31.45	32.66	31.40	-3.19%	4.71M	aa.aa	20:59:59
Fortive	47.80	49.64	47.71	-3.04%	2.41M	aa.aa	20:59:59
Lamb Weston Holdings	63.73	66.16	63.48	-1.32%	2.31M	aa.aa	20:59:59
Invitation Homes	27.95	28.14	27.71	-0.20%	7.01M	aa.aa	20:59:59
Vistra Energy	196.86	212.37	196.84	-6.26%	4.29M	aa.aa	20:59:59
VICI Properties	30.96	31.19	30.84	-0.08%	7.63M	aa.aa	20:59:59
Dayforce	68.11	68.53	68.00	-0.60%	2.46M	aa.aa	20:59:59
Moderna	26.84	27.98	26.24	-2.51%	8.79M	aa.aa	20:59:59
Uber Tech	93.41	96.45	93.33	-2.70%	14.3M	aa.aa	20:59:59
Fox Corp A	57.26	59.27	57.17	-2.73%	2.69M	aa.aa	20:59:59
Fox Corp B	51.40	53.11	51.25	-2.39%	948.16K	aa.aa	20:59:59
CrowdStrike Holdings	493.79	517.41	493.29	-3.01%	2.51M	aa.aa	20:59:59
Corteva	61.83	63.13	61.83	-1.47%	2.83M	aa.aa	20:59:59
Amcor PLC	7.95	8.11	7.90	+1.60%	22.8M	aa.aa	20:59:59
Trane Technologies	414.06	427.30	414.05	-1.09%	1.05M	aa.aa	20:59:59
Otis Worldwide	89.46	90.42	89.09	-0.29%	1.68M	aa.aa	20:59:59
Carrier Global	56.66	59.26	56.58	-2.48%	5.51M	aa.aa	20:59:59
Howmet	184.09	190.14	183.83	-2.51%	1.69M	aa.aa	20:59:59
Palantir	175.36	187.10	175.19	-5.45%	48.63M	aa.aa	20:59:59
Airbnb	118.21	120.58	116.32	-1.61%	4.44M	aa.aa	20:59:59
DoorDash	265.80	277.26	265.70	-3.50%	2.35M	aa.aa	20:59:59
Applovin	570.11	601.83	566.90	-5.03%	5.98M	aa.aa	20:59:59
Robinhood Markets	138.98	153.56	138.95	-8.84%	37.76M	aa.aa	20:59:59
Constellation Energy	368.60	392.12	367.38	-3.82%	2.64M	aa.aa	20:59:59
GE HealthCare	71.01	74.54	70.03	-4.33%	6.85M	aa.aa	20:59:59
Kenvue	16.65	16.95	16.57	-1.13%	18.55M	aa.aa	20:59:59
Veralto	101.87	103.21	101.40	-0.97%	1.85M	aa.aa	20:59:59
Linde PLC	453.91	463.04	452.92	-0.93%	1.47M	aa.aa	20:59:59
GE Vernova LLC	604.56	634.00	602.60	-4.68%	2.84M	aa.aa	20:59:59
Solventum	70.49	72.09	70.26	-1.82%	1.07M	aa.aa	20:59:59
Amentum Holdings LLC	23.39	23.97	23.32	-2.15%	1.36M	aa.aa	20:59:59

FAQ

Q

NSE 30

5,362.52

+30.44

+0.57%

NSE All Share

146,988.05

+783.73

+0.54%

US 30

45,518.40

-840.0

-1.81%

US 500

6,560.10

-175.0

-2.60%

FTSE 100

9,427.47

-81.93

-0.86%

DAX

24,241.46

-369.79

-1.50%

South Africa Top 40

102,649.81

-423.73

-0.41%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.300	-0.98%	47.34M
Zenith Bank	68.50	-1.01%	18.22M
Lafarge Africa	129.95	+0.23%	3.96M
Dangote Cement	575.00	+6.48%	2.02M
Aradel Holdings	628.00	-0.29%	1.42M
MTN Nigeria	471.00	0.00%	964.68K
Seplat Petroleum	5,917.20	0.00%	214.91K

Name	Last	Chg. %	Vol.
Dangote Cement	575.00	+6.48%	2.02M
Nem	29.150	+5.23%	240.50K
Jaiz Bank	4.50	+4.65%	9.42M
FTN Cocoa Processors PLC	5.80	+3.57%	1.90M
CWG	17.950	+3.46%	1.16M
Deap Capital Management Trust	1.80	+3.45%	3.63M
UPDC	6.60	+3.13%	2.43M

Name	Last	Chg. %	Vol.
UH REIT	51.85	-9.98%	317.32K
Meyer	15.10	-9.85%	979.81K
Sterling Bank	7.550	-9.58%	16.71M
Cornerst	6.21	-6.90%	739.38K
Etranz	15.000	-6.25%	478.91K
Neimeth	6.01	-6.09%	654.75K
Transcorp	46.100	-5.92%	823.36K

Trending Stocks

Name	Last	Chg. %	Vol.
Honeywell Flour Mills Plc	23.000	0.00%	663.97K
Chams	4.30	+0.23%	38.45M
UBA	42.80	+1.30%	10.39M
Guaranty Trust Holding	95.00	0.00%	1.49M
Dangote Cement	575.00	+6.48%	2.02M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
A A Aa Aaaaa	5,917.20	+50.97%	8,933.20
Aaaaaaaaaa A A	5,917.20	+50.97%	8,933.20
Aaaaaa	1,870.00	+31.35%	2,456.24
Aaaaa Aaaaaa Aaa A	1,870.00	+31.35%	2,456.24
Aaa Aaaa Aaaaaa	38.15	+28.36%	48.97
Aaaaaa A	38.15	+28.36%	48.97
Aaaaaaaa	575.00	+27.30%	731.98

Name	Last	Upside	Fair Value
A A Aa Aaaaa	5,917.20	+50.97%	8,933.20
Aaaaaaaaaa A A	5,917.20	+50.97%	8,933.20
Aaaaaa	1,870.00	+31.35%	2,456.24
Aaaaa Aaaaaa Aaa A	1,870.00	+31.35%	2,456.24
Aaa Aaaa Aaaaaa	38.15	+28.36%	48.97
Aaaaaa A	38.15	+28.36%	48.97
Aaaaaaaa	575.00	+27.30%	731.98

See full list

ProPicks AI

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

Tech Titans

+2762.4%

S&P 500

+372.2%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Top Value Stocks

+1184.4%

S&P 500 Pure Value

+186.4%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best of Buffett

+446.4%

S&P 500 Pure Value

+131.8%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Energy Elite

+340.2%

S&P 500 Energy

+14.5%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Financial Fortresses

+564.7%

S&P 500 Financials

+166.1%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Quality Compounders

+1566.8%

S&P 500

+227.1%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Small-Cap Sprinters

+812.2%

Russell 1000

+165.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Healthcare Heroes

+635.1%

S&P 500 Health Care

+112.4%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Beat the S&P 500

+1164.2%

S&P 500

+372.2%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Dominate the Dow

+762.8%

Dow Jones Industrial Average

+253.8%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mid-Cap Movers

+687.2%

S&P Midcap 400

+218.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+485.1%

S&P/BMV IPC

+41.0%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best Brazilian Stocks

+801.5%

Bovespa

+183.4%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Italian Market Elite

+806.5%

FTSE Italia All Share

+121.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Alpha Germany Select

+452.6%

DAX

+147.2%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Install Our AppScan QR code to install app

Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers

Please try another search

Investing.com United States 500 (invus500)

Investing.com United States 500 Constituents

Boeing

General Motors

Chevron

Citigroup

Bank of America

AT&T

Caterpillar

Intel

Microsoft

Ford Motor

eBay

Dell Tech

Walt Disney

Dow

Cisco

Deere&Company

FedEx

General Mills

Corning

Goldman Sachs

JPMorgan

Kimberly-Clark

Kraft Heinz

Coca-Cola

McDonald’s

Eli Lilly

Oracle

Merck&Co

Motorola

3M

Vertex

Monster Beverage

Fifth Third

Cintas

Autodesk

Gilead

Alphabet A

Fiserv

Adobe

Qualcomm

Warner Bros Discovery

Applied Materials

Steel Dynamics

Cadence Design

Microchip

Wynn Resorts

Intuitive Surgical

Nasdaq Inc

Henry Schein

Paychex

VeriSign

Apple

Fastenal

Northern Trust

CH Robinson

PACCAR

Amazon.com

Ross Stores

NetApp

Garmin

Costco

Lam Research

Intuit

Expedia

Cognizant A

Akamai

KLA Corp

Amgen

Expeditors Washington

Electronic Arts

T Rowe

Biogen

Charles Schwab

Huntington Bancshares

Gen Digital

NVIDIA

Starbucks