Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
🚨 Our Pro Data Reveals the True Winner of Earnings Season Access Data
Investing.com United States 500 (invus500)
Add to/Remove from a Portfolio
Add to Watchlist
1,604.60
-16.63
-1.03%
- Prev. Close: 1,604.60
- Open: 1,601.50
- Day's Range: 1,599.76 - 1,622.30
Investing.com US 500
1,604.60
-16.63
-1.03%
- General
- Chart
- News & Analysis
- Technical
- Forum
- Overview
- Constituents
- Historical Data
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.
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| 3M | 117.49 | 119.23 | 116.79 | -2.80 | -2.33% | 2.68M | 03/02 | ||
| Abbott Labs | 111.79 | 112.33 | 110.66 | -0.46 | -0.41% | 3.73M | 03/02 | ||
| AbbVie | 145.20 | 146.80 | 144.70 | +0.36 | +0.25% | 6.55M | 03/02 | ||
| Accenture | 289.22 | 289.68 | 286.76 | -4.88 | -1.66% | 2.17M | 03/02 | ||
| Activision Blizzard | 75.24 | 76.78 | 75.03 | -1.87 | -2.43% | 5.75M | 03/02 | ||
| Adobe | 379.33 | 386.71 | 377.92 | -12.90 | -3.29% | 2.68M | 03/02 | ||
| ADP | 225.31 | 227.87 | 220.81 | -3.68 | -1.61% | 2.32M | 03/02 | ||
| Advance Auto Parts | 152.17 | 155.72 | 151.80 | -3.07 | -1.98% | 580.79K | 03/02 | ||
| Aflac | 69.39 | 69.86 | 68.59 | +0.49 | +0.71% | 3.33M | 03/02 | ||
| Agilent Technologies | 154.55 | 155.42 | 152.74 | -0.95 | -0.61% | 951.73K | 03/02 | ||
| AIG | 58.75 | 59.28 | 58.17 | -0.28 | -0.47% | 6.73M | 03/02 | ||
| Air Products | 285.02 | 293.49 | 283.24 | -10.48 | -3.55% | 2.88M | 03/02 | ||
| Akamai | 89.33 | 90.36 | 89.04 | -1.95 | -2.14% | 774.43K | 03/02 | ||
| Alaska Air | 53.47 | 53.96 | 52.80 | -0.11 | -0.21% | 1.42M | 03/02 | ||
| Albemarle | 287.23 | 291.98 | 285.12 | -2.92 | -1.01% | 1.17M | 03/02 | ||
| Alexandria RE | 167.79 | 168.60 | 165.01 | -3.03 | -1.77% | 720.71K | 03/02 | ||
| Align | 343.10 | 352.83 | 341.00 | -16.78 | -4.66% | 1.66M | 03/02 | ||
| Allegion PLC | 122.93 | 123.31 | 120.33 | +1.19 | +0.98% | 673.45K | 03/02 | ||
| Alliant Energy | 53.34 | 54.61 | 52.34 | -1.42 | -2.59% | 1.74M | 03/02 | ||
| Allstate | 131.33 | 132.22 | 128.45 | -0.56 | -0.42% | 1.76M | 03/02 | ||
| Alphabet A | 104.78 | 107.81 | 102.58 | -2.96 | -2.75% | 64.92M | 03/02 | ||
| Alphabet C | 105.22 | 108.02 | 103.30 | -3.58 | -3.29% | 36.63M | 03/02 | ||
| Altria | 46.91 | 47.07 | 46.43 | -0.06 | -0.13% | 10.24M | 03/02 | ||
| Amazon.com | 103.39 | 108.78 | 102.52 | -9.52 | -8.43% | 143.31M | 03/02 | ||
| AMD | 86.09 | 88.80 | 85.83 | -2.22 | -2.51% | 66.40M | 03/02 | ||
| Ameren | 85.30 | 86.49 | 84.43 | -1.43 | -1.65% | 2.30M | 03/02 | ||
| American Airlines | 17.02 | 17.22 | 16.85 | -0.04 | -0.23% | 22.02M | 03/02 | ||
| American Electric Power | 92.11 | 94.09 | 90.98 | -2.44 | -2.58% | 2.58M | 03/02 | ||
| American Express | 178.86 | 180.40 | 171.21 | +5.73 | +3.31% | 5.28M | 03/02 | ||
| American Tower | 222.06 | 225.38 | 218.04 | -5.33 | -2.34% | 2.48M | 03/02 | ||
| American Water Works | 156.61 | 159.95 | 155.10 | -3.99 | -2.48% | 1.32M | 03/02 | ||
| Ameriprise Financial | 354.10 | 354.29 | 344.53 | +6.39 | +1.84% | 561.10K | 03/02 | ||
| AmerisourceBergen | 156.73 | 159.72 | 155.90 | -1.74 | -1.10% | 1.49M | 03/02 | ||
| Ametek | 146.38 | 146.65 | 143.73 | +1.86 | +1.29% | 1.30M | 03/02 | ||
| Amgen | 245.17 | 249.96 | 242.21 | -1.36 | -0.55% | 3.06M | 03/02 | ||
| Amphenol | 81.62 | 82.45 | 81.15 | -0.47 | -0.57% | 2.91M | 03/02 | ||
| Analog Devices | 178.82 | 181.34 | 176.22 | -0.48 | -0.27% | 4.00M | 03/02 | ||
| ANSYS | 275.23 | 279.82 | 273.22 | -7.27 | -2.57% | 374.42K | 03/02 | ||
| AO Smith | 69.05 | 70.17 | 68.70 | -1.35 | -1.92% | 952.11K | 03/02 | ||
| Aon | 313.64 | 318.32 | 309.58 | -9.36 | -2.90% | 1.59M | 03/02 | ||
| APA Corp | 42.04 | 43.49 | 41.90 | -0.32 | -0.76% | 5.46M | 03/02 | ||
| Apple | 154.50 | 157.38 | 147.83 | +3.68 | +2.44% | 153.13M | 03/02 | ||
| Applied Materials | 119.98 | 123.67 | 119.61 | -4.28 | -3.44% | 6.12M | 03/02 | ||
| Aptiv | 115.73 | 118.63 | 113.98 | -2.95 | -2.49% | 1.93M | 03/02 | ||
| Archer-Daniels-Midland | 82.28 | 83.69 | 82.07 | -0.03 | -0.04% | 2.70M | 03/02 | ||
| Arista Networks | 131.96 | 133.79 | 130.29 | -1.48 | -1.11% | 2.08M | 03/02 | ||
| Arthur J Gallagher | 193.49 | 194.87 | 192.05 | -1.19 | -0.61% | 877.66K | 03/02 | ||
| Assurant | 133.63 | 133.68 | 130.89 | +0.05 | +0.04% | 297.94K | 03/02 | ||
| AT&T | 19.83 | 20.26 | 19.77 | -0.45 | -2.22% | 31.34M | 03/02 | ||
| Atmos Energy | 117.19 | 119.54 | 115.39 | -2.36 | -1.97% | 1.13M | 03/02 | ||
| Autodesk | 223.66 | 227.49 | 221.00 | -4.56 | -2.00% | 1.20M | 03/02 | ||
| AutoZone | 2,398.51 | 2,455.37 | 2,389.70 | -45.04 | -1.84% | 162.87K | 03/02 | ||
| AvalonBay | 180.25 | 181.32 | 178.30 | -4.25 | -2.30% | 934.62K | 03/02 | ||
| Avery Dennison | 181.20 | 187.78 | 180.61 | -7.36 | -3.90% | 594.90K | 03/02 | ||
| Baker Hughes | 31.37 | 31.84 | 31.11 | +0.17 | +0.54% | 9.18M | 03/02 | ||
| Ball | 58.97 | 61.08 | 58.88 | -1.92 | -3.15% | 2.43M | 03/02 | ||
| Bank of America | 36.43 | 36.76 | 35.90 | +0.30 | +0.83% | 37.25M | 03/02 | ||
| Bank of NY Mellon | 50.23 | 50.74 | 49.78 | +0.06 | +0.12% | 7.11M | 03/02 | ||
| Bath & Body Works | 46.85 | 47.40 | 45.99 | -0.17 | -0.36% | 1.56M | 03/02 | ||
| Baxter | 46.68 | 47.15 | 46.35 | -0.33 | -0.70% | 4.74M | 03/02 | ||
| Becton Dickinson | 245.84 | 250.37 | 244.04 | -2.63 | -1.06% | 2.12M | 03/02 | ||
| Berkshire Hathaway B | 308.51 | 311.55 | 305.92 | -3.35 | -1.07% | 5.24M | 03/02 | ||
| Best Buy | 90.32 | 91.33 | 89.51 | -1.10 | -1.20% | 1.43M | 03/02 | ||
| Bio-Rad Labs | 470.88 | 479.03 | 470.00 | -9.61 | -2.00% | 91.82K | 03/02 | ||
| Bio-Techne | 79.16 | 80.08 | 77.66 | -1.69 | -2.09% | 1.25M | 03/02 | ||
| Biogen | 283.63 | 291.10 | 282.52 | -3.89 | -1.35% | 758.20K | 03/02 | ||
| BlackRock | 757.16 | 769.81 | 747.99 | -13.57 | -1.76% | 1.20M | 03/02 | ||
| Boeing | 206.01 | 210.75 | 205.62 | -3.33 | -1.59% | 5.38M | 03/02 | ||
| Booking | 2,455.07 | 2,472.22 | 2,409.88 | +0.38 | +0.02% | 286.56K | 03/02 | ||
| BorgWarner | 47.61 | 48.31 | 47.36 | -0.60 | -1.24% | 2.16M | 03/02 | ||
| Boston Properties | 75.48 | 77.07 | 74.71 | -2.89 | -3.69% | 1.69M | 03/02 | ||
| Boston Scientific | 48.50 | 48.87 | 47.87 | +0.43 | +0.89% | 12.91M | 03/02 | ||
| Bristol-Myers Squibb | 74.45 | 74.47 | 72.61 | +1.68 | +2.31% | 10.20M | 03/02 | ||
| Broadcom | 597.62 | 608.04 | 596.25 | -8.15 | -1.35% | 1.90M | 03/02 | ||
| Broadridge | 153.58 | 154.46 | 151.20 | +0.29 | +0.19% | 726.57K | 03/02 | ||
| Brown Forman | 66.84 | 67.20 | 65.55 | 0.00 | 0.00% | 1.20M | 03/02 | ||
| Brown&Brown | 58.39 | 58.48 | 57.66 | -0.27 | -0.46% | 1.26M | 03/02 | ||
| Cadence Design | 185.85 | 188.68 | 184.23 | -3.37 | -1.78% | 1.15M | 03/02 | ||
| Caesars | 54.99 | 56.75 | 52.02 | +1.24 | +2.31% | 4.66M | 03/02 | ||
| Camden Property | 121.74 | 123.65 | 120.23 | -4.57 | -3.62% | 1.33M | 03/02 | ||
| Campbell Soup | 50.88 | 50.97 | 49.85 | +0.50 | +0.99% | 2.37M | 03/02 | ||
| Capital One Financial | 121.44 | 123.04 | 117.75 | +0.24 | +0.20% | 3.20M | 03/02 | ||
| Cardinal Health | 78.67 | 80.44 | 77.22 | +2.39 | +3.13% | 3.56M | 03/02 | ||
| CarMax | 78.19 | 79.99 | 77.46 | -1.13 | -1.42% | 1.91M | 03/02 | ||
| Carnival Corp | 11.80 | 12.15 | 11.68 | -0.24 | -1.99% | 35.67M | 03/02 | ||
| Carrier Global | 46.89 | 47.41 | 46.36 | -0.24 | -0.51% | 3.45M | 03/02 | ||
| Catalent Inc | 56.05 | 57.52 | 55.06 | -0.59 | -1.04% | 3.01M | 03/02 | ||
| Caterpillar | 247.76 | 250.95 | 243.13 | +2.86 | +1.17% | 4.12M | 03/02 | ||
| Cboe Global | 124.26 | 124.96 | 116.11 | +3.44 | +2.85% | 1.36M | 03/02 | ||
| CBRE A | 87.14 | 87.99 | 86.39 | -1.40 | -1.58% | 1.14M | 03/02 | ||
| CDW Corp | 201.08 | 203.57 | 200.08 | -1.00 | -0.49% | 741.78K | 03/02 | ||
| Celanese | 125.45 | 126.87 | 124.94 | -1.32 | -1.04% | 706.82K | 03/02 | ||
| Centene | 71.01 | 73.66 | 70.80 | -1.56 | -2.15% | 5.10M | 03/02 | ||
| CenterPoint Energy | 29.20 | 29.74 | 28.93 | -0.58 | -1.95% | 5.40M | 03/02 | ||
| Ceridian HCM | 76.20 | 78.20 | 75.00 | -1.79 | -2.30% | 976.30K | 03/02 | ||
| CF Industries | 85.93 | 86.58 | 84.65 | +0.90 | +1.06% | 2.39M | 03/02 | ||
| CH Robinson | 103.62 | 104.55 | 101.64 | -0.76 | -0.73% | 1.98M | 03/02 | ||
| Charles River Laboratories | 250.35 | 258.11 | 249.00 | -9.57 | -3.68% | 411.32K | 03/02 | ||
| Charles Schwab | 79.02 | 80.19 | 76.74 | +2.40 | +3.13% | 9.46M | 03/02 | ||
| Charter Communications | 406.30 | 408.98 | 402.38 | -5.95 | -1.44% | 825.27K | 03/02 | ||
| Chevron | 169.45 | 171.55 | 168.49 | +0.44 | +0.26% | 8.11M | 03/02 | ||
| Chipotle Mexican Grill | 1,692.97 | 1,712.88 | 1,670.00 | +3.30 | +0.20% | 305.54K | 03/02 | ||
| Chubb | 209.84 | 211.82 | 208.25 | -0.33 | -0.16% | 2.58M | 03/02 | ||
| Church&Dwight | 82.90 | 84.40 | 79.40 | +3.09 | +3.87% | 2.29M | 03/02 | ||
| Cigna | 292.59 | 309.75 | 291.35 | -8.94 | -2.96% | 2.84M | 03/02 | ||
| Cincinnati Financial | 115.11 | 116.46 | 114.67 | -0.30 | -0.26% | 682.33K | 03/02 | ||
| Cintas | 442.42 | 444.24 | 434.07 | -2.39 | -0.54% | 395.91K | 03/02 | ||
| Cisco | 48.63 | 49.30 | 48.51 | -0.69 | -1.40% | 17.87M | 03/02 | ||
| Citigroup | 50.95 | 51.54 | 50.53 | -0.77 | -1.49% | 19.90M | 03/02 | ||
| Citizens Financial Group Inc | 44.44 | 44.82 | 44.09 | -0.02 | -0.04% | 2.97M | 03/02 | ||
| Clorox | 154.77 | 157.77 | 148.27 | +13.77 | +9.77% | 5.15M | 03/02 | ||
| CME Group | 176.55 | 179.50 | 174.54 | +0.56 | +0.32% | 3.08M | 03/02 | ||
| CMS Energy | 62.75 | 63.53 | 61.52 | -0.97 | -1.52% | 2.19M | 03/02 | ||
| Coca-Cola | 59.83 | 60.42 | 59.23 | -0.45 | -0.75% | 15.38M | 03/02 | ||
| Cognizant A | 68.22 | 69.44 | 65.99 | -2.44 | -3.45% | 7.36M | 03/02 | ||
| Colgate-Palmolive | 74.29 | 74.39 | 73.22 | +0.56 | +0.76% | 3.86M | 03/02 | ||
| Comcast | 39.97 | 40.86 | 39.80 | -1.14 | -2.77% | 20.24M | 03/02 | ||
| Comerica | 75.39 | 76.35 | 73.65 | +0.51 | +0.68% | 1.20M | 03/02 | ||
| ConAgra Foods | 36.45 | 36.58 | 35.62 | +0.19 | +0.52% | 4.40M | 03/02 | ||
| ConocoPhillips | 108.11 | 112.39 | 107.76 | -3.19 | -2.87% | 13.50M | 03/02 | ||
| Consolidated Edison | 92.93 | 94.97 | 91.89 | -2.23 | -2.34% | 1.74M | 03/02 | ||
| Constellation Brands A | 230.82 | 231.66 | 228.34 | -1.63 | -0.70% | 1.06M | 03/02 | ||
| Constellation Energy | 83.20 | 85.16 | 83.05 | -2.13 | -2.50% | 1.81M | 03/02 | ||
| Cooper | 354.49 | 362.18 | 354.14 | -8.04 | -2.22% | 261.44K | 03/02 | ||
| Copart | 68.64 | 69.58 | 68.02 | -1.11 | -1.59% | 1.81M | 03/02 | ||
| Corning | 35.74 | 36.44 | 35.64 | -0.55 | -1.52% | 3.57M | 03/02 | ||
| Corteva | 61.50 | 61.89 | 61.10 | -0.50 | -0.81% | 4.69M | 03/02 | ||
| Costco | 514.80 | 521.55 | 512.50 | -8.63 | -1.65% | 1.83M | 03/02 | ||
| Coterra Energy | 24.26 | 25.06 | 24.23 | -0.47 | -1.90% | 6.87M | 03/02 | ||
| Crown Castle | 145.97 | 150.63 | 143.70 | -6.57 | -4.31% | 2.62M | 03/02 | ||
| CSX | 32.27 | 32.70 | 32.22 | -0.37 | -1.13% | 9.54M | 03/02 | ||
| Cummins | 256.11 | 258.27 | 254.86 | -0.40 | -0.16% | 924.48K | 03/02 | ||
| CVS Health Corp | 85.77 | 87.60 | 85.61 | -0.41 | -0.48% | 7.16M | 03/02 | ||
| Danaher | 269.85 | 271.29 | 266.38 | -0.83 | -0.31% | 1.68M | 03/02 | ||
| Darden Restaurants | 147.42 | 148.59 | 145.64 | -0.50 | -0.34% | 736.28K | 03/02 | ||
| DaVita | 85.48 | 85.92 | 84.58 | -0.34 | -0.40% | 448.08K | 03/02 | ||
| Deere&Company | 406.06 | 413.71 | 404.92 | -0.49 | -0.12% | 2.28M | 03/02 | ||
| Delta Air Lines | 39.58 | 40.01 | 39.29 | -0.32 | -0.80% | 8.26M | 03/02 | ||
| Dentsply | 38.44 | 39.49 | 38.26 | -1.22 | -3.08% | 1.52M | 03/02 | ||
| Devon Energy | 60.85 | 62.53 | 60.76 | -0.10 | -0.16% | 6.55M | 03/02 | ||
| DexCom | 108.43 | 109.98 | 106.21 | +0.40 | +0.37% | 2.96M | 03/02 | ||
| Diamondback | 138.40 | 141.34 | 137.66 | +0.83 | +0.60% | 1.55M | 03/02 | ||
| Digital | 115.21 | 118.42 | 113.84 | -4.71 | -3.93% | 2.05M | 03/02 | ||
| Discover | 119.00 | 119.91 | 115.71 | +1.05 | +0.89% | 2.39M | 03/02 | ||
| DISH Network | 15.08 | 15.63 | 15.03 | -0.52 | -3.33% | 2.99M | 03/02 | ||
| Dollar General | 228.09 | 229.88 | 226.48 | -3.22 | -1.39% | 2.00M | 03/02 | ||
| Dollar Tree | 149.91 | 156.66 | 149.49 | -7.11 | -4.53% | 3.68M | 03/02 | ||
| Dominion Energy | 60.25 | 61.80 | 59.09 | -1.75 | -2.82% | 7.88M | 03/02 | ||
| Domino’s Pizza Inc | 359.62 | 363.24 | 355.06 | -0.85 | -0.24% | 392.01K | 03/02 | ||
| Dover | 159.61 | 159.98 | 157.39 | +0.49 | +0.31% | 978.67K | 03/02 | ||
| Dow | 60.00 | 60.24 | 59.41 | +0.05 | +0.08% | 3.96M | 03/02 | ||
| DR Horton | 99.47 | 101.64 | 99.21 | -3.47 | -3.37% | 2.65M | 03/02 | ||
| DTE Energy | 112.76 | 114.08 | 110.73 | -1.95 | -1.70% | 1.42M | 03/02 | ||
| Duke Energy | 100.58 | 101.80 | 98.46 | -1.46 | -1.43% | 4.18M | 03/02 | ||
| DuPont De Nemours | 72.98 | 74.19 | 72.84 | -1.56 | -2.09% | 2.83M | 03/02 | ||
| DXC Technology | 28.89 | 29.68 | 28.82 | -0.70 | -2.37% | 2.17M | 03/02 | ||
| Eastman Chemical | 90.20 | 91.09 | 89.86 | -1.28 | -1.40% | 1.20M | 03/02 | ||
| Eaton | 163.24 | 163.76 | 160.72 | +1.28 | +0.79% | 1.75M | 03/02 | ||
| eBay | 50.66 | 51.31 | 50.11 | -1.00 | -1.94% | 3.79M | 03/02 | ||
| Ecolab | 153.29 | 157.66 | 152.86 | -6.03 | -3.78% | 1.13M | 03/02 | ||
| Edison | 66.87 | 68.32 | 66.23 | -1.87 | -2.72% | 2.27M | 03/02 | ||
| Edwards Lifesciences | 82.12 | 84.14 | 81.39 | -2.39 | -2.83% | 4.74M | 03/02 | ||
| Electronic Arts | 113.92 | 115.54 | 113.78 | -2.07 | -1.78% | 4.29M | 03/02 | ||
| Elevance Health | 477.71 | 487.24 | 476.44 | -2.70 | -0.56% | 1.17M | 03/02 | ||
| Eli Lilly | 339.08 | 342.33 | 329.37 | +8.38 | +2.53% | 5.67M | 03/02 | ||
| Emerson | 91.39 | 91.85 | 90.57 | -0.09 | -0.10% | 3.26M | 03/02 | ||
| Enphase | 222.93 | 227.90 | 219.43 | -4.77 | -2.09% | 2.50M | 03/02 | ||
| Entergy | 108.08 | 110.33 | 106.29 | -2.47 | -2.23% | 1.75M | 03/02 | ||
| EOG Resources | 124.62 | 127.82 | 124.37 | -0.13 | -0.10% | 4.20M | 03/02 | ||
| EPAM Systems | 375.85 | 385.96 | 367.05 | -3.49 | -0.92% | 878.45K | 03/02 | ||
| Equifax | 225.99 | 229.49 | 223.12 | -4.66 | -2.02% | 1.03M | 03/02 | ||
| Equinix | 733.00 | 744.17 | 724.58 | -19.98 | -2.65% | 425.19K | 03/02 | ||
| Equity Residential | 64.73 | 65.30 | 63.97 | -1.62 | -2.44% | 1.81M | 03/02 | ||
| Essex Property | 230.34 | 232.32 | 227.43 | -6.59 | -2.78% | 731.58K | 03/02 | ||
| Estee Lauder | 269.54 | 270.60 | 265.52 | +1.13 | +0.42% | 1.91M | 03/02 | ||
| Etsy Inc | 147.50 | 149.91 | 142.42 | -0.70 | -0.47% | 2.69M | 03/02 | ||
| Everest | 342.39 | 342.55 | 335.63 | +0.96 | +0.28% | 242.25K | 03/02 | ||
| Evergy | 61.64 | 63.05 | 60.37 | -1.60 | -2.53% | 1.53M | 03/02 | ||
| Eversource Energy | 80.35 | 83.18 | 79.52 | -3.05 | -3.66% | 1.74M | 03/02 | ||
| Exelon | 40.90 | 41.60 | 40.09 | -0.99 | -2.36% | 6.94M | 03/02 | ||
| Expedia | 118.70 | 120.99 | 117.56 | -2.75 | -2.26% | 1.96M | 03/02 | ||
| Expeditors Washington | 117.03 | 117.52 | 115.77 | -1.84 | -1.55% | 1.12M | 03/02 | ||
| Extra Space Storage | 163.13 | 164.09 | 160.48 | -1.98 | -1.20% | 938.89K | 03/02 | ||
| Exxon Mobil | 111.92 | 114.11 | 111.56 | +0.77 | +0.69% | 20.08M | 03/02 | ||
| F5 Networks | 152.40 | 155.04 | 151.28 | -4.29 | -2.74% | 543.23K | 03/02 | ||
| FactSet Research | 427.56 | 432.32 | 422.27 | -5.74 | -1.32% | 213.77K | 03/02 | ||
| Fastenal | 54.20 | 54.84 | 53.78 | -1.09 | -1.97% | 4.02M | 03/02 | ||
| Federal Realty | 113.04 | 113.68 | 111.38 | -1.04 | -0.91% | 628.98K | 03/02 | ||
| FedEx | 214.67 | 215.94 | 211.42 | +0.17 | +0.08% | 2.22M | 03/02 | ||
| Fidelity National Info | 75.39 | 76.73 | 74.34 | -2.42 | -3.11% | 3.88M | 03/02 | ||
| Fifth Third | 37.64 | 38.03 | 37.42 | -0.21 | -0.55% | 4.97M | 03/02 | ||
| First Republic Bank | 144.50 | 146.74 | 143.18 | -2.50 | -1.70% | 1.60M | 03/02 | ||
| FirstEnergy | 39.52 | 41.09 | 39.30 | -1.48 | -3.61% | 6.89M | 03/02 | ||
| Fiserv | 106.60 | 107.08 | 105.10 | -1.00 | -0.93% | 3.44M | 03/02 | ||
| FleetCor | 218.20 | 220.71 | 216.23 | -3.48 | -1.57% | 487.54K | 03/02 | ||
| FMC | 127.39 | 129.07 | 127.04 | -1.33 | -1.03% | 1.06M | 03/02 | ||
| Ford Motor | 13.23 | 13.61 | 12.78 | -1.09 | -7.61% | 162.94M | 03/02 | ||
| Fortinet | 53.00 | 53.74 | 52.53 | -0.85 | -1.57% | 5.44M | 03/02 | ||
| Fortive | 69.08 | 69.20 | 67.00 | +1.27 | +1.87% | 3.94M | 03/02 | ||
| Fortune Brands | 66.23 | 66.79 | 65.65 | -0.92 | -1.37% | 1.08M | 03/02 | ||
| Fox Corp A | 34.60 | 35.02 | 34.08 | -0.38 | -1.09% | 2.13M | 03/02 | ||
| Fox Corp B | 32.30 | 32.67 | 32.23 | -0.41 | -1.25% | 1.82M | 03/02 | ||
| Franklin Resources | 33.27 | 33.81 | 32.99 | -0.55 | -1.63% | 6.20M | 03/02 | ||
| Freeport-McMoran | 43.16 | 44.78 | 42.96 | -0.55 | -1.26% | 13.15M | 03/02 | ||
| Garmin | 101.54 | 102.42 | 100.96 | -1.44 | -1.40% | 691.51K | 03/02 | ||
| Gartner | 341.95 | 346.83 | 340.68 | -6.59 | -1.89% | 402.23K | 03/02 | ||
| Gen Digital | 21.30 | 23.21 | 21.10 | -2.27 | -9.63% | 8.01M | 03/02 | ||
| Generac | 122.44 | 128.00 | 121.79 | -8.52 | -6.51% | 1.67M | 03/02 | ||
| General Dynamics | 231.54 | 234.87 | 230.95 | +0.13 | +0.06% | 1.65M | 03/02 | ||
| General Electric | 81.96 | 83.69 | 81.82 | -1.98 | -2.36% | 5.75M | 03/02 | ||
| General Mills | 75.48 | 76.54 | 74.67 | -0.42 | -0.55% | 5.56M | 03/02 | ||
| General Motors | 41.13 | 41.99 | 40.31 | -0.37 | -0.89% | 18.55M | 03/02 | ||
| Genuine Parts | 168.29 | 170.90 | 168.26 | -2.46 | -1.44% | 847.59K | 03/02 | ||
| Gilead | 84.50 | 86.97 | 83.62 | +3.11 | +3.82% | 12.79M | 03/02 | ||
| Global Payments | 113.06 | 114.47 | 112.28 | -3.09 | -2.66% | 1.53M | 03/02 | ||
| Globe Life | 120.16 | 120.18 | 116.64 | +3.41 | +2.92% | 815.69K | 03/02 | ||
| Goldman Sachs | 369.95 | 374.57 | 365.44 | +0.48 | +0.13% | 2.22M | 03/02 | ||
| Halliburton | 38.57 | 39.47 | 37.92 | +0.01 | +0.03% | 12.72M | 03/02 | ||
| Hartford | 74.77 | 75.62 | 72.40 | +0.34 | +0.46% | 2.94M | 03/02 | ||
| Hasbro | 61.73 | 63.15 | 61.68 | -1.52 | -2.40% | 1.19M | 03/02 | ||
| HCA | 258.08 | 260.16 | 256.28 | +0.09 | +0.03% | 936.29K | 03/02 | ||
| Healthpeak Properties | 27.63 | 27.99 | 27.24 | -0.61 | -2.16% | 3.64M | 03/02 | ||
| Henry Schein | 86.75 | 89.10 | 86.44 | -2.33 | -2.61% | 797.67K | 03/02 | ||
| Hershey Co | 236.28 | 236.49 | 230.85 | +1.86 | +0.79% | 1.50M | 03/02 | ||
| Hess | 137.57 | 142.75 | 137.44 | -1.21 | -0.87% | 1.85M | 03/02 | ||
| Hewlett Packard | 16.33 | 16.54 | 16.24 | -0.08 | -0.49% | 9.68M | 03/02 | ||
| Hilton Worldwide | 146.82 | 147.68 | 145.00 | -0.27 | -0.18% | 1.25M | 03/02 | ||
| Hologic | 84.68 | 85.31 | 83.45 | +0.24 | +0.28% | 1.69M | 03/02 | ||
| Home Depot | 331.50 | 334.71 | 330.33 | -8.29 | -2.44% | 3.39M | 03/02 | ||
| Honeywell | 202.69 | 207.20 | 201.62 | -4.69 | -2.26% | 4.45M | 03/02 | ||
| Hormel Foods | 45.24 | 45.50 | 44.65 | -0.10 | -0.22% | 1.37M | 03/02 | ||
| Host Hotels Resorts | 19.07 | 19.42 | 18.95 | -0.16 | -0.83% | 9.43M | 03/02 | ||
| Howmet | 39.86 | 40.50 | 39.67 | -0.37 | -0.92% | 2.09M | 03/02 | ||
| HP Inc | 30.51 | 30.91 | 30.33 | -0.28 | -0.91% | 4.33M | 03/02 | ||
| Humana | 476.57 | 498.63 | 475.80 | -13.20 | -2.70% | 1.51M | 03/02 | ||
| Huntington Bancshares | 15.45 | 15.57 | 15.35 | -0.05 | -0.32% | 12.97M | 03/02 | ||
| Huntington Ingalls Industries | 216.97 | 219.05 | 215.24 | -0.74 | -0.34% | 361.91K | 03/02 | ||
| IBM | 136.94 | 136.95 | 135.53 | +0.55 | +0.40% | 3.75M | 03/02 | ||
| ICE | 107.66 | 108.65 | 106.31 | -0.67 | -0.62% | 2.22M | 03/02 | ||
| IDEX | 229.84 | 229.88 | 224.69 | +4.25 | +1.88% | 601.32K | 03/02 | ||
| IDEXX Labs | 482.41 | 497.38 | 478.21 | -21.81 | -4.33% | 815.76K | 03/02 | ||
| IFF | 113.33 | 115.61 | 113.01 | -3.37 | -2.89% | 1.34M | 03/02 | ||
| Illinois Tool Works | 246.73 | 250.38 | 244.73 | -3.81 | -1.52% | 1.86M | 03/02 | ||
| Illumina | 214.26 | 221.24 | 213.18 | -10.68 | -4.75% | 1.13M | 03/02 | ||
| Incyte | 83.61 | 85.20 | 83.38 | -0.88 | -1.04% | 1.43M | 03/02 | ||
| Ingersoll Rand | 57.11 | 57.42 | 55.38 | +1.10 | +1.96% | 3.44M | 03/02 | ||
| Intel | 30.32 | 31.17 | 29.53 | +0.13 | +0.43% | 57.48M | 03/02 | ||
| International Paper | 41.36 | 41.87 | 41.19 | -0.17 | -0.41% | 2.64M | 03/02 | ||
| Intuit | 423.76 | 440.91 | 421.69 | -28.40 | -6.28% | 1.83M | 03/02 | ||
| Intuitive Surgical | 254.68 | 260.50 | 252.93 | -6.22 | -2.38% | 1.66M | 03/02 | ||
| Invesco | 20.04 | 20.48 | 19.77 | -0.17 | -0.84% | 5.82M | 03/02 | ||
| IPG | 39.11 | 39.52 | 38.46 | +0.34 | +0.88% | 4.42M | 03/02 | ||
| IPG Photonics | 115.23 | 116.65 | 114.56 | -1.13 | -0.97% | 182.72K | 03/02 | ||
| IQVIA Holdings | 237.18 | 240.36 | 236.15 | -3.47 | -1.44% | 680.69K | 03/02 | ||
| Iron Mountain | 55.53 | 55.95 | 54.72 | -1.10 | -1.94% | 1.52M | 03/02 | ||
| J&J | 164.61 | 166.34 | 163.89 | -0.93 | -0.56% | 6.84M | 03/02 | ||
| Jack Henry&Associates | 180.70 | 181.22 | 177.93 | -1.77 | -0.97% | 444.78K | 03/02 | ||
| Jacobs Engineering | 125.55 | 126.02 | 124.19 | +0.15 | +0.12% | 1.56M | 03/02 | ||
| JB Hunt | 197.89 | 198.51 | 192.53 | +0.54 | +0.27% | 745.67K | 03/02 | ||
| JM Smucker | 149.97 | 150.25 | 147.00 | +0.12 | +0.08% | 916.26K | 03/02 | ||
| Johnson Controls | 65.72 | 65.91 | 63.85 | +1.15 | +1.78% | 4.82M | 03/02 | ||
| JPMorgan | 141.09 | 142.33 | 138.13 | +2.15 | +1.55% | 11.48M | 03/02 | ||
| Juniper | 30.73 | 31.24 | 30.55 | -0.72 | -2.29% | 7.51M | 03/02 | ||
| Kellogg | 67.61 | 67.98 | 66.45 | -0.02 | -0.03% | 2.48M | 03/02 | ||
| KeyCorp | 20.02 | 20.24 | 19.83 | -0.03 | -0.15% | 11.61M | 03/02 | ||
| Keysight Technologies | 181.40 | 184.61 | 180.29 | -0.78 | -0.43% | 708.39K | 03/02 | ||
| Kimberly-Clark | 131.26 | 131.37 | 128.85 | +1.08 | +0.83% | 1.75M | 03/02 | ||
| Kimco Realty | 22.53 | 22.80 | 22.38 | -0.54 | -2.34% | 4.64M | 03/02 | ||
| Kinder Morgan | 18.28 | 18.64 | 18.22 | -0.17 | -0.92% | 13.96M | 03/02 | ||
| KLA Corp | 408.27 | 421.79 | 406.23 | -5.99 | -1.45% | 1.08M | 03/02 | ||
| Kraft Heinz | 39.38 | 40.18 | 39.22 | -0.61 | -1.53% | 6.14M | 03/02 | ||
| Kroger | 44.42 | 45.02 | 44.15 | -0.55 | -1.22% | 5.02M | 03/02 | ||
| L3Harris Technologies | 210.95 | 213.12 | 210.36 | -1.09 | -0.51% | 921.20K | 03/02 | ||
| Laboratory America | 249.34 | 253.99 | 248.07 | -5.65 | -2.22% | 480.58K | 03/02 | ||
| Lam Research | 529.25 | 539.95 | 526.48 | -11.79 | -2.18% | 1.26M | 03/02 | ||
| Lamb Weston Holdings | 98.12 | 98.75 | 96.48 | +1.04 | +1.07% | 1.29M | 03/02 | ||
| Las Vegas Sands | 58.08 | 58.47 | 56.91 | +0.68 | +1.18% | 3.94M | 03/02 | ||
| Leidos | 98.06 | 98.54 | 97.11 | +0.13 | +0.13% | 515.34K | 03/02 | ||
| Lennar | 104.81 | 106.66 | 104.09 | -3.27 | -3.03% | 2.07M | 03/02 | ||
| Lincoln National | 35.27 | 36.08 | 34.99 | -0.83 | -2.30% | 3.38M | 03/02 | ||
| Linde PLC | 323.60 | 328.89 | 323.44 | -8.45 | -2.54% | 2.66M | 03/02 | ||
| Live Nation Entertainment | 79.80 | 80.89 | 79.66 | -1.72 | -2.11% | 1.31M | 03/02 | ||
| LKQ | 57.48 | 58.33 | 57.42 | -1.25 | -2.13% | 1.60M | 03/02 | ||
| Lockheed Martin | 459.08 | 462.60 | 454.94 | +1.89 | +0.41% | 1.30M | 03/02 | ||
| Loews | 60.10 | 60.29 | 59.72 | -0.08 | -0.13% | 1.03M | 03/02 | ||
| Lowe’s | 215.97 | 218.39 | 214.82 | -5.59 | -2.52% | 3.04M | 03/02 | ||
| Lumen Technologies | 5.26 | 5.50 | 5.19 | -0.35 | -6.24% | 42.99M | 03/02 | ||
| LyondellBasell Industries | 98.15 | 99.34 | 95.54 | +1.79 | +1.86% | 3.69M | 03/02 | ||
| M&T Bank | 159.02 | 159.64 | 155.47 | +3.00 | +1.92% | 2.27M | 03/02 | ||
| Marathon Oil | 26.03 | 26.86 | 25.99 | -0.16 | -0.61% | 10.70M | 03/02 | ||
| Marathon Petroleum | 118.20 | 121.88 | 118.04 | -1.70 | -1.42% | 3.25M | 03/02 | ||
| MarketAxesss | 345.90 | 370.00 | 344.74 | -34.03 | -8.96% | 709.58K | 03/02 | ||
| Marriott Int | 174.43 | 175.71 | 172.90 | -1.74 | -0.99% | 1.49M | 03/02 | ||
| Marsh McLennan | 171.88 | 174.46 | 170.74 | -3.44 | -1.96% | 1.62M | 03/02 | ||
| Martin Marietta Materials | 360.63 | 370.22 | 359.75 | -9.60 | -2.59% | 272.67K | 03/02 | ||
| Masco | 55.39 | 56.29 | 54.96 | -1.30 | -2.29% | 1.95M | 03/02 | ||
| Mastercard | 373.91 | 378.22 | 370.49 | -1.03 | -0.27% | 2.74M | 03/02 | ||
| Match Group | 48.45 | 50.94 | 48.24 | -4.12 | -7.84% | 6.38M | 03/02 | ||
| McCormick&Co | 74.54 | 76.02 | 73.86 | -0.43 | -0.57% | 1.18M | 03/02 | ||
| McDonald’s | 264.23 | 265.22 | 261.35 | +1.02 | +0.39% | 3.00M | 03/02 | ||
| McKesson | 362.58 | 373.03 | 361.54 | -3.90 | -1.06% | 1.32M | 03/02 | ||
| Medtronic | 87.10 | 87.54 | 86.50 | -0.48 | -0.55% | 4.95M | 03/02 | ||
| Merck&Co | 102.94 | 103.79 | 102.48 | -0.52 | -0.50% | 11.21M | 03/02 | ||
| Meta Platforms | 186.53 | 196.77 | 182.89 | -2.24 | -1.19% | 76.54M | 03/02 | ||
| MetLife | 69.79 | 70.15 | 69.28 | +0.08 | +0.11% | 4.64M | 03/02 | ||
| Mettler-Toledo | 1,591.65 | 1,609.25 | 1,558.42 | +7.77 | +0.49% | 126.24K | 03/02 | ||
| MGM | 41.71 | 42.21 | 40.81 | +0.32 | +0.77% | 3.26M | 03/02 | ||
| Microchip | 85.34 | 87.76 | 83.51 | +0.81 | +0.96% | 8.91M | 03/02 | ||
| Micron | 62.41 | 63.79 | 61.90 | -0.76 | -1.20% | 12.15M | 03/02 | ||
| Microsoft | 258.35 | 264.20 | 257.10 | -6.26 | -2.36% | 28.73M | 03/02 | ||
| Mid-America Apartment | 173.05 | 173.16 | 167.37 | -1.06 | -0.61% | 1.19M | 03/02 | ||
| Moderna | 173.25 | 178.74 | 172.40 | -3.10 | -1.76% | 2.82M | 03/02 | ||
| Mohawk Industries | 125.26 | 127.52 | 124.22 | -2.50 | -1.96% | 441.99K | 03/02 | ||
| Molina Healthcare | 301.07 | 308.81 | 298.48 | -3.32 | -1.09% | 452.89K | 03/02 | ||
| Molson Coors Brewing B | 53.62 | 54.30 | 52.92 | -0.56 | -1.03% | 1.85M | 03/02 | ||
| Mondelez | 65.91 | 66.87 | 65.51 | -0.75 | -1.13% | 6.24M | 03/02 | ||
| Monolithic | 456.30 | 473.31 | 453.61 | -17.66 | -3.73% | 683.32K | 03/02 | ||
| Monster Beverage | 101.80 | 102.36 | 100.10 | -0.78 | -0.76% | 2.58M | 03/02 | ||
| Moody’s | 324.36 | 325.28 | 318.04 | -5.13 | -1.56% | 1.05M | 03/02 | ||
| Morgan Stanley | 99.43 | 100.18 | 98.07 | +0.22 | +0.22% | 6.94M | 03/02 | ||
| Mosaic | 50.44 | 51.06 | 50.15 | -0.41 | -0.81% | 3.87M | 03/02 | ||
| Motorola | 256.44 | 258.38 | 254.38 | +0.52 | +0.20% | 582.67K | 03/02 | ||
| MSCI | 567.43 | 569.45 | 556.05 | -1.01 | -0.18% | 494.20K | 03/02 | ||
| Nasdaq Inc | 60.55 | 60.99 | 59.83 | -0.02 | -0.03% | 1.63M | 03/02 | ||
| NetApp | 67.62 | 68.86 | 67.32 | -1.43 | -2.07% | 1.35M | 03/02 | ||
| Netflix | 365.90 | 379.43 | 359.00 | -0.99 | -0.27% | 9.35M | 03/02 | ||
| Newell Brands | 16.12 | 16.41 | 16.05 | -0.35 | -2.13% | 3.21M | 03/02 | ||
| Newmont Goldcorp | 49.85 | 51.30 | 49.56 | -2.58 | -4.92% | 9.73M | 03/02 | ||
| News Corp | 21.40 | 21.60 | 21.23 | -0.27 | -1.25% | 836.69K | 03/02 | ||
| News Corp A | 21.17 | 21.41 | 21.00 | -0.30 | -1.40% | 2.51M | 03/02 | ||
| NextEra Energy | 74.67 | 75.44 | 73.67 | -0.93 | -1.23% | 11.63M | 03/02 | ||
| Nike | 127.61 | 129.42 | 126.44 | -1.45 | -1.12% | 4.92M | 03/02 | ||
| NiSource | 27.31 | 27.68 | 26.67 | -0.46 | -1.66% | 3.50M | 03/02 | ||
| Nordson | 248.65 | 250.06 | 246.11 | -2.34 | -0.93% | 237.10K | 03/02 | ||
| Norfolk Southern | 252.12 | 255.32 | 250.93 | -2.72 | -1.07% | 1.05M | 03/02 | ||
| Northern Trust | 98.17 | 99.02 | 96.36 | +0.08 | +0.08% | 1.03M | 03/02 | ||
| Northrop Grumman | 440.64 | 454.46 | 440.02 | -0.22 | -0.05% | 1.39M | 03/02 | ||
| Norwegian Cruise Line | 16.57 | 17.09 | 16.42 | -0.54 | -3.16% | 12.04M | 03/02 | ||
| NRG | 34.43 | 35.02 | 34.20 | -0.52 | -1.49% | 2.91M | 03/02 | ||
| Nucor | 176.63 | 182.68 | 175.78 | -0.05 | -0.03% | 2.21M | 03/02 | ||
| NVIDIA | 211.00 | 217.45 | 207.89 | -6.09 | -2.81% | 42.80M | 03/02 | ||
| NVR | 5,281.3 | 5,359.7 | 5,200.0 | -124.3 | -2.30% | 39.52K | 03/02 | ||
| NXP | 190.95 | 195.45 | 190.76 | -5.21 | -2.66% | 2.65M | 03/02 | ||
| Occidental | 61.24 | 64.02 | 61.01 | -1.23 | -1.97% | 17.81M | 03/02 | ||
| Old Dominion Freight Line | 371.01 | 375.81 | 357.71 | -0.40 | -0.11% | 1.01M | 03/02 | ||
| Omnicom | 91.71 | 92.71 | 91.38 | -0.12 | -0.13% | 2.53M | 03/02 | ||
| ONEOK | 68.56 | 69.33 | 68.13 | -0.15 | -0.22% | 1.97M | 03/02 | ||
| Oracle | 89.62 | 90.25 | 88.27 | +0.24 | +0.27% | 5.60M | 03/02 | ||
| Organon Co | 29.76 | 30.48 | 29.74 | -0.65 | -2.14% | 1.03M | 03/02 | ||
| Otis Worldwide | 84.73 | 84.85 | 83.43 | +0.87 | +1.04% | 1.58M | 03/02 | ||
| O’Reilly Automotive | 794.84 | 811.66 | 792.14 | -10.82 | -1.34% | 387.16K | 03/02 | ||
| PACCAR | 110.18 | 111.37 | 109.98 | -1.43 | -1.28% | 1.61M | 03/02 | ||
| Packaging America | 144.42 | 146.24 | 144.38 | -0.67 | -0.46% | 857.92K | 03/02 | ||
| Paramount Global B | 24.60 | 25.17 | 24.41 | -0.65 | -2.57% | 2.44M | 03/02 | ||
| Parker-Hannifin | 350.00 | 350.36 | 336.17 | +12.45 | +3.69% | 2.10M | 03/02 | ||
| Paychex | 118.58 | 120.14 | 116.92 | -2.02 | -1.68% | 1.76M | 03/02 | ||
| Paycom Soft | 337.44 | 350.51 | 336.95 | -14.97 | -4.25% | 387.76K | 03/02 | ||
| PayPal Holdings Inc | 85.52 | 87.84 | 85.20 | -1.44 | -1.66% | 14.79M | 03/02 | ||
| PENN Entertainment | 34.36 | 35.14 | 33.32 | +0.44 | +1.30% | 3.07M | 03/02 | ||
| Pentair | 59.37 | 59.86 | 58.88 | -0.84 | -1.40% | 2.32M | 03/02 | ||
| PepsiCo | 169.12 | 171.29 | 167.05 | -0.85 | -0.50% | 5.27M | 03/02 | ||
| PerkinElmer | 141.75 | 143.68 | 140.17 | -2.63 | -1.82% | 684.46K | 03/02 | ||
| Pfizer | 44.06 | 44.39 | 43.88 | -0.28 | -0.63% | 23.71M | 03/02 | ||
| Philip Morris | 102.59 | 103.77 | 101.79 | -0.92 | -0.89% | 3.53M | 03/02 | ||
| Phillips 66 | 98.81 | 100.61 | 98.51 | -0.17 | -0.17% | 3.53M | 03/02 | ||
| Pinnacle West | 75.88 | 77.46 | 74.69 | -1.86 | -2.39% | 1.06M | 03/02 | ||
| Pioneer Natural | 220.00 | 224.53 | 219.83 | 0.00 | 0.00% | 2.47M | 03/02 | ||
| PNC Financial | 165.39 | 167.12 | 164.10 | -0.78 | -0.47% | 1.50M | 03/02 | ||
| Pool | 403.57 | 413.61 | 400.48 | -18.60 | -4.41% | 780.62K | 03/02 | ||
| PPG Industries | 130.73 | 133.39 | 129.85 | -3.70 | -2.75% | 1.00M | 03/02 | ||
| PPL | 28.66 | 29.18 | 28.37 | -0.73 | -2.48% | 4.69M | 03/02 | ||
| Principal Financial | 92.31 | 93.44 | 91.73 | -0.56 | -0.60% | 1.49M | 03/02 | ||
| Procter&Gamble | 142.61 | 143.38 | 141.17 | +0.44 | +0.31% | 5.99M | 03/02 | ||
| Progressive | 136.31 | 137.35 | 134.64 | +1.34 | +0.99% | 2.20M | 03/02 | ||
| Prologis | 131.62 | 132.82 | 129.95 | -2.87 | -2.13% | 3.30M | 03/02 | ||
| Prudential Financial | 101.86 | 102.90 | 101.16 | -0.96 | -0.93% | 1.71M | 03/02 | ||
| PTC | 130.55 | 133.12 | 129.33 | -1.76 | -1.33% | 958.06K | 03/02 | ||
| Public Service Enterprise | 60.85 | 61.77 | 59.65 | -1.28 | -2.06% | 2.11M | 03/02 | ||
| Public Storage | 308.47 | 308.83 | 303.17 | -2.99 | -0.96% | 674.26K | 03/02 | ||
| PulteGroup | 58.80 | 59.78 | 58.26 | -1.47 | -2.44% | 2.77M | 03/02 | ||
| PVH | 92.06 | 93.81 | 89.80 | -0.29 | -0.31% | 551.06K | 03/02 | ||
| Qorvo Inc | 106.88 | 109.54 | 104.69 | -0.09 | -0.08% | 2.58M | 03/02 | ||
| Qualcomm | 135.02 | 138.40 | 128.57 | -0.83 | -0.61% | 13.16M | 03/02 | ||
| Quanta Services | 152.43 | 153.75 | 150.40 | +0.75 | +0.49% | 850.22K | 03/02 | ||
| Quest Diagnostics | 142.81 | 145.07 | 139.87 | -2.66 | -1.83% | 1.32M | 03/02 | ||
| Ralph Lauren A | 125.89 | 128.59 | 123.20 | -1.01 | -0.80% | 880.79K | 03/02 | ||
| Raymond James Financial | 111.87 | 113.81 | 108.00 | +3.04 | +2.79% | 1.49M | 03/02 | ||
| Raytheon Technologies | 96.48 | 97.79 | 96.39 | -0.48 | -0.49% | 3.84M | 03/02 | ||
| Realty Income | 67.59 | 67.64 | 66.38 | -0.27 | -0.40% | 3.64M | 03/02 | ||
| Regency Centers | 66.81 | 67.10 | 66.08 | -0.72 | -1.07% | 643.83K | 03/02 | ||
| Regeneron Pharma | 783.13 | 789.95 | 758.63 | +31.93 | +4.25% | 1.44M | 03/02 | ||
| Regions Financial | 24.00 | 24.20 | 23.79 | +0.05 | +0.21% | 6.16M | 03/02 | ||
| Republic Services | 123.08 | 123.40 | 121.17 | +0.54 | +0.44% | 1.50M | 03/02 | ||
| ResMed | 224.60 | 227.25 | 223.28 | -2.01 | -0.89% | 536.42K | 03/02 | ||
| Robert Half | 87.06 | 89.78 | 86.83 | -1.65 | -1.86% | 1.10M | 03/02 | ||
| Rockwell Automation | 289.96 | 293.34 | 287.61 | -1.20 | -0.41% | 534.77K | 03/02 | ||
| Rollins | 35.68 | 36.08 | 35.58 | -0.43 | -1.19% | 1.49M | 03/02 | ||
| Roper Technologies | 430.34 | 432.35 | 425.53 | -2.21 | -0.51% | 778.69K | 03/02 | ||
| Ross Stores | 115.32 | 116.32 | 114.79 | -0.77 | -0.66% | 3.77M | 03/02 | ||
| Royal Caribbean Cruises | 68.44 | 69.39 | 67.61 | -0.90 | -1.30% | 3.06M | 03/02 | ||
| S&P Global | 372.91 | 376.67 | 370.51 | -10.25 | -2.68% | 1.55M | 03/02 | ||
| Salesforce Inc | 171.04 | 175.08 | 169.86 | -3.60 | -2.06% | 6.46M | 03/02 | ||
| SBA Communications | 297.77 | 305.34 | 291.01 | -10.32 | -3.35% | 639.60K | 03/02 | ||
| Schlumberger | 52.64 | 54.67 | 52.55 | +0.35 | +0.67% | 10.73M | 03/02 | ||
| Seagate | 70.89 | 72.47 | 70.50 | -1.48 | -2.04% | 1.65M | 03/02 | ||
| Sealed Air | 55.02 | 56.41 | 54.97 | -1.20 | -2.13% | 1.14M | 03/02 | ||
| Sempra Energy | 155.90 | 160.88 | 154.65 | -5.23 | -3.25% | 1.46M | 03/02 | ||
| ServiceNow Inc | 472.22 | 484.70 | 468.90 | -19.05 | -3.88% | 1.72M | 03/02 | ||
| Sherwin-Williams | 241.73 | 242.99 | 240.09 | -3.62 | -1.48% | 1.69M | 03/02 | ||
| Signature Bank | 138.93 | 142.99 | 134.30 | -4.24 | -2.96% | 1.33M | 03/02 | ||
| Simon Property | 129.81 | 130.29 | 128.20 | -1.98 | -1.50% | 1.39M | 03/02 | ||
| Skyworks | 112.48 | 114.19 | 110.71 | -0.90 | -0.79% | 2.30M | 03/02 | ||
| Snap-On | 259.66 | 259.78 | 255.29 | +1.69 | +0.66% | 282.58K | 03/02 | ||
| SolarEdge Technologies Inc | 316.00 | 326.33 | 313.79 | -11.61 | -3.54% | 656.29K | 03/02 | ||
| Southern | 67.27 | 68.27 | 66.24 | -1.35 | -1.97% | 3.88M | 03/02 | ||
| Southwest Airlines | 36.35 | 36.78 | 36.29 | -0.47 | -1.28% | 4.82M | 03/02 | ||
| Stanley Black Decker | 93.82 | 94.77 | 92.07 | -2.07 | -2.16% | 1.93M | 03/02 | ||
| Starbucks | 104.30 | 106.44 | 103.04 | -4.85 | -4.44% | 15.16M | 03/02 | ||
| State Street | 91.08 | 92.97 | 90.50 | -1.29 | -1.40% | 3.25M | 03/02 | ||
| STERIS | 219.03 | 220.81 | 216.46 | -1.83 | -0.83% | 466.20K | 03/02 | ||
| Stryker | 283.14 | 284.00 | 280.07 | +0.66 | +0.23% | 1.54M | 03/02 | ||
| SVB | 323.21 | 335.08 | 315.73 | -10.29 | -3.09% | 903.55K | 03/02 | ||
| Synchrony Financial | 37.05 | 37.99 | 36.66 | -0.51 | -1.36% | 5.66M | 03/02 | ||
| Synopsys | 361.44 | 366.34 | 358.36 | -7.15 | -1.94% | 788.05K | 03/02 | ||
| Sysco | 76.72 | 77.29 | 76.29 | -0.41 | -0.53% | 3.30M | 03/02 | ||
| T Rowe | 125.82 | 128.51 | 124.05 | -2.93 | -2.28% | 1.77M | 03/02 | ||
| T-Mobile US | 145.19 | 146.68 | 144.34 | -1.76 | -1.20% | 5.52M | 03/02 | ||
| Take-Two | 109.28 | 112.70 | 108.87 | -5.44 | -4.74% | 3.23M | 03/02 | ||
| Tapestry | 46.11 | 47.11 | 45.41 | -0.26 | -0.56% | 2.50M | 03/02 | ||
| Target | 176.76 | 179.07 | 175.20 | -4.26 | -2.35% | 2.94M | 03/02 | ||
| TE Connectivity | 133.89 | 135.05 | 132.96 | -1.06 | -0.79% | 2.65M | 03/02 | ||
| Teledyne Technologies | 433.58 | 436.12 | 429.13 | -0.45 | -0.10% | 182.57K | 03/02 | ||
| Teleflex | 258.47 | 264.25 | 258.45 | -3.75 | -1.43% | 476.93K | 03/02 | ||
| Teradyne | 107.99 | 110.73 | 107.07 | -3.55 | -3.18% | 1.61M | 03/02 | ||
| Tesla | 189.98 | 199.00 | 183.69 | +1.71 | +0.91% | 230.29M | 03/02 | ||
| Texas Instruments | 182.29 | 185.24 | 181.59 | -2.43 | -1.32% | 5.73M | 03/02 | ||
| Textron | 74.44 | 76.11 | 74.21 | -1.29 | -1.70% | 1.24M | 03/02 | ||
| The AES | 26.24 | 26.43 | 26.04 | -0.28 | -1.06% | 3.68M | 03/02 | ||
| Thermo Fisher Scientific | 587.76 | 592.84 | 582.65 | +0.69 | +0.12% | 1.28M | 03/02 | ||
| TJX | 80.52 | 81.08 | 79.81 | +0.13 | +0.16% | 9.09M | 03/02 | ||
| Tractor Supply | 228.56 | 232.34 | 228.39 | -2.34 | -1.01% | 949.10K | 03/02 | ||
| Trane Technologies | 186.30 | 188.23 | 184.71 | +0.65 | +0.35% | 1.59M | 03/02 | ||
| Transdigm | 713.50 | 713.86 | 704.25 | +1.66 | +0.23% | 260.76K | 03/02 | ||
| Travelers | 182.76 | 183.45 | 180.69 | +1.01 | +0.56% | 1.34M | 03/02 | ||
| Trimble | 60.30 | 61.44 | 60.22 | -1.41 | -2.28% | 683.10K | 03/02 | ||
| Truist Financial Corp | 50.09 | 50.52 | 49.67 | -0.30 | -0.60% | 6.50M | 03/02 | ||
| Tyler Technologies | 332.57 | 341.05 | 331.27 | -12.72 | -3.68% | 309.98K | 03/02 | ||
| Tyson Foods | 64.03 | 65.31 | 63.97 | -1.10 | -1.69% | 3.33M | 03/02 | ||
| U.S. Bancorp | 49.30 | 49.62 | 48.71 | +0.15 | +0.31% | 6.58M | 03/02 | ||
| UDR | 43.38 | 43.72 | 42.80 | -1.03 | -2.32% | 1.89M | 03/02 | ||
| Ulta Beauty | 520.76 | 521.98 | 516.02 | -0.07 | -0.01% | 336.32K | 03/02 | ||
| Under Armour A | 12.66 | 13.00 | 12.46 | -0.12 | -0.94% | 6.87M | 03/02 | ||
| Under Armour C | 11.12 | 11.40 | 10.89 | -0.06 | -0.54% | 2.72M | 03/02 | ||
| Union Pacific | 210.29 | 212.88 | 209.59 | -3.12 | -1.46% | 2.11M | 03/02 | ||
| United Airlines Holdings | 51.12 | 52.13 | 50.96 | -1.19 | -2.27% | 6.95M | 03/02 | ||
| United Parcel Service | 191.66 | 192.25 | 187.25 | +0.37 | +0.19% | 2.77M | 03/02 | ||
| United Rentals | 455.07 | 457.44 | 446.64 | -1.13 | -0.25% | 639.73K | 03/02 | ||
| UnitedHealth | 472.02 | 478.78 | 469.75 | +1.19 | +0.25% | 5.42M | 03/02 | ||
| Universal Health Services | 148.41 | 151.08 | 147.77 | -2.02 | -1.34% | 515.85K | 03/02 | ||
| Valero Energy | 131.73 | 135.78 | 131.50 | -1.32 | -0.99% | 3.02M | 03/02 | ||
| Ventas | 52.60 | 52.63 | 51.60 | -0.40 | -0.75% | 1.70M | 03/02 | ||
| VeriSign | 217.73 | 220.16 | 216.72 | -4.64 | -2.09% | 495.52K | 03/02 | ||
| Verisk | 180.11 | 185.12 | 179.83 | -6.91 | -3.69% | 1.52M | 03/02 | ||
| Verizon | 41.51 | 41.97 | 41.14 | -0.32 | -0.77% | 18.29M | 03/02 | ||
| Vertex | 301.02 | 306.40 | 300.75 | -2.76 | -0.91% | 1.60M | 03/02 | ||
| VF | 30.62 | 31.50 | 30.07 | -0.52 | -1.67% | 4.65M | 03/02 | ||
| Viatris | 12.18 | 12.26 | 12.10 | -0.01 | -0.08% | 7.06M | 03/02 | ||
| Visa A | 230.13 | 230.86 | 227.64 | +0.57 | +0.25% | 5.24M | 03/02 | ||
| Vornado | 24.85 | 25.87 | 24.72 | -1.48 | -5.62% | 3.75M | 03/02 | ||
| Vulcan Materials | 183.52 | 186.60 | 182.90 | -4.00 | -2.13% | 526.02K | 03/02 | ||
| Walgreens Boots | 37.09 | 37.75 | 36.92 | -0.62 | -1.64% | 5.91M | 03/02 | ||
| Walmart | 141.71 | 143.96 | 140.86 | -1.91 | -1.33% | 5.71M | 03/02 | ||
| Walt Disney | 110.71 | 113.14 | 110.37 | -2.50 | -2.21% | 12.43M | 03/02 | ||
| Warner Bros Discovery | 15.42 | 15.85 | 15.26 | -0.50 | -3.14% | 20.61M | 03/02 | ||
| Waste Management | 151.06 | 152.09 | 149.68 | +0.72 | +0.48% | 1.88M | 03/02 | ||
| Waters | 341.39 | 344.24 | 337.46 | -2.85 | -0.83% | 205.76K | 03/02 | ||
| WEC Energy | 93.56 | 94.53 | 91.99 | -1.36 | -1.43% | 1.69M | 03/02 | ||
| Wells Fargo&Co | 47.58 | 48.04 | 46.94 | +0.35 | +0.74% | 17.31M | 03/02 | ||
| Welltower | 75.82 | 75.88 | 74.32 | -0.45 | -0.59% | 1.64M | 03/02 | ||
| West Pharmaceutical Services | 272.88 | 276.49 | 269.55 | -9.00 | -3.19% | 466.14K | 03/02 | ||
| Western Digital | 43.25 | 44.82 | 43.06 | -1.33 | -2.98% | 5.75M | 03/02 | ||
| Westinghouse Air Brake | 105.53 | 106.48 | 104.58 | +0.07 | +0.07% | 1.40M | 03/02 | ||
| WestRock Co | 34.89 | 35.56 | 34.83 | -0.58 | -1.64% | 2.39M | 03/02 | ||
| Weyerhaeuser | 35.27 | 35.53 | 35.03 | -0.44 | -1.23% | 3.78M | 03/02 | ||
| Whirlpool | 154.97 | 158.33 | 154.90 | -3.98 | -2.50% | 621.37K | 03/02 | ||
| Williams | 32.08 | 32.44 | 32.00 | -0.13 | -0.40% | 7.43M | 03/02 | ||
| Willis Towers Watson | 252.39 | 254.38 | 250.86 | -2.37 | -0.93% | 576.48K | 03/02 | ||
| WR Berkley | 66.87 | 67.34 | 65.93 | +0.28 | +0.42% | 2.09M | 03/02 | ||
| WW Grainger | 675.81 | 685.22 | 662.76 | +0.24 | +0.04% | 465.42K | 03/02 | ||
| Wynn Resorts | 102.96 | 104.62 | 101.61 | 0.00 | 0.00% | 2.16M | 03/02 | ||
| Xcel Energy | 67.98 | 69.30 | 67.01 | -1.58 | -2.27% | 2.92M | 03/02 | ||
| Xylem | 105.25 | 106.49 | 105.06 | -0.68 | -0.64% | 1.35M | 03/02 | ||
| Yum! Brands | 127.01 | 127.88 | 126.16 | -1.20 | -0.94% | 1.47M | 03/02 | ||
| Zebra | 330.81 | 338.21 | 329.18 | -13.89 | -4.03% | 498.46K | 03/02 | ||
| Zimmer Biomet | 129.45 | 132.28 | 126.02 | +2.04 | +1.60% | 2.80M | 03/02 | ||
| Zions | 54.41 | 55.19 | 53.40 | +0.12 | +0.22% | 912.98K | 03/02 | ||
| Zoetis Inc | 167.80 | 169.42 | 166.44 | -3.20 | -1.87% | 1.99M | 03/02 |
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
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