Investing.com United States 500 (invus500)

Real-time derived

Currency in USD

3,045.60

+17.50(+0.58%)

Closed·15:59:59

Day's Range

3,040.97

3,055.09

52 wk Range

2,460.20

3,055.09

Investing.com United States 500 Constituents

View all Investing.com United States 500 companies and Investing.com United States 500 stocks. The table lists every Investing.com United States 500 component and constituent with the latest price, daily high, low and percentage change. Use this Investing.com United States 500 holdings list to monitor and track individual stock performance across the index.

						Upside
Boeing	189.82	193.23	189.33	-1.50%	6.92M	aa.aa	15:59:59
General Motors	82.01	82.15	80.69	+2.22%	4.12M	aa.aa	15:59:59
Chevron	207.58	208.69	204.89	+0.54%	4.04M	aa.aa	15:59:59
Citigroup	128.52	130.07	127.96	-0.02%	5.37M	aa.aa	15:59:59
Bank of America	54.09	54.46	53.88	+0.17%	20.7M	aa.aa	15:59:59
AT&T	24.43	24.45	23.97	+0.78%	23.02M	aa.aa	15:59:59
Caterpillar	863.42	876.95	851.47	+1.80%	1.57M	aa.aa	15:59:59
Intel	112.49	118.20	112.00	-3.18%	91.3M	aa.aa	15:59:59
Microsoft	529.30	535.69	528.78	+0.78%	18.78M	aa.aa	15:59:59
Ford Motor	12.28	12.31	12.14	+1.03%	30.61M	aa.aa	15:59:59
eBay	107.06	107.24	104.74	-0.07%	2.36M	aa.aa	15:59:59
Dell Tech	574.00	587.19	560.96	+3.93%	4.88M	aa.aa	15:59:59
Walt Disney	104.03	104.27	103.29	+0.41%	4.14M	aa.aa	15:59:59
Dow	28.16	28.60	28.00	-1.23%	7.12M	aa.aa	15:59:59
Cisco	117.94	118.40	113.31	+4.54%	19.83M	aa.aa	15:59:59
Deere&Company	682.79	692.83	680.12	+0.09%	496.09K	aa.aa	15:59:59
FedEx	289.03	290.27	287.05	-0.03%	797.85K	aa.aa	15:59:59
General Mills	32.18	32.35	31.70	+1.58%	8.59M	aa.aa	15:59:59
Corning	168.97	170.63	160.50	+6.02%	7.83M	aa.aa	15:59:59
Goldman Sachs	897.18	905.94	896.00	+0.42%	1.05M	aa.aa	15:59:59
JPMorgan	331.28	333.79	330.93	-0.33%	3.58M	aa.aa	15:59:59
Kimberly-Clark	96.77	97.21	95.61	+1.43%	3.27M	aa.aa	15:59:59
Kraft Heinz	22.03	22.25	21.76	+0.87%	15.66M	aa.aa	15:59:59
Coca-Cola	86.17	87.29	86.16	-0.39%	10.44M	aa.aa	15:59:59
McDonald’s	232.45	234.30	231.70	-0.25%	4.58M	aa.aa	15:59:59
Eli Lilly	1,157.49	1,177.07	1,139.98	+1.26%	1.61M	aa.aa	15:59:59
Oracle	144.77	146.94	143.86	+1.61%	14.97M	aa.aa	15:59:59
Merck&Co	141.94	142.16	139.74	+1.72%	6.22M	aa.aa	15:59:59
Motorola	456.28	459.15	453.18	+0.20%	737.74K	aa.aa	15:59:59
3M	163.64	164.30	161.50	+0.28%	1.88M	aa.aa	15:59:59
Vertex	502.31	507.41	496.33	-0.24%	710.67K	aa.aa	15:59:59
Monster Beverage	43.25	43.47	42.88	-0.60%	7.06M	aa.aa	15:59:59
Fifth Third	51.00	51.37	50.63	+0.38%	2.97M	aa.aa	15:59:59
Cintas	195.96	196.87	194.22	+0.29%	1.08M	aa.aa	15:59:59
Autodesk	231.28	231.55	221.71	+4.39%	2.04M	aa.aa	15:59:59
Gilead	144.23	146.14	142.60	-0.28%	3.5M	aa.aa	15:59:59
Alphabet A	347.68	349.09	344.68	+0.35%	16.79M	aa.aa	15:59:59
Fiserv	45.47	46.28	45.43	-1.45%	3.18M	aa.aa	15:59:59
Adobe	238.14	240.87	236.77	-0.27%	2.01M	aa.aa	15:59:59
Qualcomm	181.03	183.09	179.33	+0.13%	7.79M	aa.aa	15:59:59
Warner Bros Discovery	30.95	30.99	30.94	0.00%	0	aa.aa	05/10
Applied Materials	530.27	546.00	526.52	-2.21%	4.42M	aa.aa	15:59:59
Steel Dynamics	238.17	242.61	237.14	-1.19%	854.92K	aa.aa	15:59:59
Cadence Design	359.55	361.91	354.29	+1.72%	1.45M	aa.aa	15:59:59
Microchip	81.26	82.56	80.76	-0.28%	5.7M	aa.aa	15:59:59
Wynn Resorts	76.62	79.11	76.43	-0.71%	1.98M	aa.aa	15:59:59
Intuitive Surgical	404.76	409.34	402.00	-0.42%	982.08K	aa.aa	15:59:59
Nasdaq Inc	92.27	93.97	92.14	+0.09%	3.38M	aa.aa	15:59:59
Henry Schein	84.84	86.40	84.31	+0.72%	1.03M	aa.aa	15:59:59
Paychex	101.02	101.19	99.14	+1.24%	2.17M	aa.aa	15:59:59
VeriSign	293.10	294.88	290.45	+0.29%	884.59K	aa.aa	15:59:59
Apple	333.59	334.38	330.62	+0.21%	19.36M	aa.aa	15:59:59
Fastenal	50.81	51.39	50.53	+0.24%	4.34M	aa.aa	15:59:59
Northern Trust	169.45	171.06	168.96	-0.71%	628.98K	aa.aa	15:59:59
CH Robinson	135.05	141.00	133.31	-3.95%	3.94M	aa.aa	15:59:59
PACCAR	109.32	110.33	108.71	-0.04%	2.94M	aa.aa	15:59:59
Amazon.com	256.29	256.68	251.08	+1.95%	30.91M	aa.aa	15:59:59
Ross Stores	224.21	226.95	221.77	-0.95%	2.71M	aa.aa	15:59:59
NetApp	228.41	230.49	224.00	+2.07%	1.82M	aa.aa	15:59:59
Garmin	279.21	286.46	278.38	-2.21%	441.52K	aa.aa	15:59:59
Costco	935.68	937.04	919.00	+1.32%	1.63M	aa.aa	15:59:59
Lam Research	333.89	346.90	330.85	-3.44%	7.43M	aa.aa	15:59:59
Intuit	289.81	291.26	284.87	+1.80%	2.34M	aa.aa	15:59:59
Expedia	260.07	266.88	253.16	-0.04%	1.6M	aa.aa	15:59:59
Cognizant Tech Solutions	57.22	58.72	56.93	-1.63%	3.11M	aa.aa	15:59:59
Akamai	108.62	111.60	107.51	+0.58%	2.69M	aa.aa	15:59:59
KLA Corp	197.46	207.66	196.83	-4.54%	8.9M	aa.aa	15:59:59
Amgen	402.60	405.00	396.01	-0.09%	1.88M	aa.aa	15:59:59
Expeditors Intl A	191.80	194.41	191.21	-1.20%	619.8K	aa.aa	15:59:59
T Rowe	103.60	104.54	103.19	-0.32%	1.19M	aa.aa	15:59:59
Biogen	222.89	225.97	218.00	-0.31%	951.45K	aa.aa	15:59:59
Charles Schwab	96.80	98.78	96.74	-1.18%	4.38M	aa.aa	15:59:59
Huntington Bancshares	15.35	15.45	15.24	+0.36%	23.09M	aa.aa	15:59:59
Gen Digital	22.80	23.01	22.33	+2.33%	7.83M	aa.aa	15:59:59
NVIDIA	239.24	243.37	238.93	+0.14%	92.81M	aa.aa	15:59:59
Starbucks	96.11	96.73	93.81	+1.78%	6.14M	aa.aa	15:59:59
Cincinnati Financial	163.08	163.86	161.46	+0.58%	381.29K	aa.aa	15:59:59
Axon Enterprise	418.62	424.24	412.96	+1.65%	1.46M	aa.aa	15:59:59
Comcast	21.56	21.76	21.33	-0.05%	22.83M	aa.aa	15:59:59
Medtronic	87.09	88.50	86.45	-1.00%	47.11M	aa.aa	15:59:59
Dover	191.88	194.65	191.41	+0.30%	559.84K	aa.aa	15:59:59
Northrop Grumman	483.11	485.68	474.00	+1.47%	860.44K	aa.aa	15:59:59
MGM	30.54	31.00	30.34	+1.23%	3.55M	aa.aa	15:59:59
Mastercard	566.58	568.92	562.14	+0.35%	1.54M	aa.aa	15:59:59
General Dynamics	331.33	332.78	327.64	-0.12%	919.78K	aa.aa	15:59:59
DTE Energy	128.22	128.23	125.54	+2.54%	1.1M	aa.aa	15:59:59
Analog Devices	420.55	422.67	417.19	+0.35%	2.2M	aa.aa	15:59:59
Cardinal Health	233.44	235.19	231.65	+0.14%	809.92K	aa.aa	15:59:59
Xcel Energy	72.73	72.78	71.37	+1.73%	5.54M	aa.aa	15:59:59
DR Horton	136.75	137.64	132.21	+2.64%	4.03M	aa.aa	15:59:59
Lockheed Martin	510.12	510.87	504.18	+0.69%	717.75K	aa.aa	15:59:59
Waters	436.43	454.50	431.62	-0.84%	912.86K	aa.aa	15:59:59
Accenture	193.40	196.16	192.58	-0.85%	3.54M	aa.aa	15:59:59
Dominion Energy	62.00	62.08	61.01	+1.61%	3.08M	aa.aa	15:59:59
Exxonmobil Holdings	164.48	165.95	162.94	+0.29%	6.81M	aa.aa	15:59:59
Cigna	274.37	275.82	270.00	+1.14%	777.44K	aa.aa	15:59:59
Public Service Enterprise	71.73	71.86	69.15	+4.44%	7.08M	aa.aa	15:59:59
NiSource	40.67	40.70	39.59	+2.83%	4.42M	aa.aa	15:59:59
Zimmer Biomet	89.68	91.95	89.55	-2.06%	1.22M	aa.aa	15:59:59
CSX	47.50	47.73	47.32	+0.15%	8.45M	aa.aa	15:59:59
Intercontinental Exchange	153.49	155.11	152.50	+0.88%	1.64M	aa.aa	15:59:59
Southwest Airlines	42.45	43.16	41.86	+1.43%	3.63M	aa.aa	15:59:59
Illinois Tool Works	267.14	269.03	264.25	+1.12%	1.15M	aa.aa	15:59:59
Darden Restaurants	203.14	203.47	199.10	+1.71%	684.27K	aa.aa	15:59:59
Truist Financial Corp	46.24	46.82	46.16	-0.19%	6.03M	aa.aa	15:59:59
Halliburton	32.72	32.81	31.96	-0.18%	5.18M	aa.aa	15:59:59
Prologis	128.68	129.69	127.61	+0.47%	2.43M	aa.aa	15:59:59
McCormick&Co	45.40	46.17	45.16	-0.31%	3.37M	aa.aa	15:59:59
Host Hotels Resorts	22.49	22.81	22.42	+0.20%	4.63M	aa.aa	15:59:59
Estee Lauder	93.36	95.10	93.30	+0.06%	1.25M	aa.aa	15:59:59
International Paper	32.14	32.58	31.89	+0.28%	3.51M	aa.aa	15:59:59
Emerson	161.40	165.24	161.15	-0.57%	2.15M	aa.aa	15:59:59
Clorox	83.52	84.73	82.37	+1.84%	2.69M	aa.aa	15:59:59
ConocoPhillips	129.35	130.07	127.78	+0.74%	4M	aa.aa	15:59:59
Colgate-Palmolive	87.25	88.05	86.23	+1.23%	2.85M	aa.aa	15:59:59
Pinnacle West	98.04	98.24	96.36	+2.17%	1.03M	aa.aa	15:59:59
Regions Financial	27.05	27.41	26.99	-0.07%	8.02M	aa.aa	15:59:59
CenterPoint Energy	38.56	38.58	37.84	+2.13%	5.02M	aa.aa	15:59:59
MetLife	97.16	99.06	96.85	+0.29%	3.46M	aa.aa	15:59:59
Exelon	41.69	41.70	40.92	+2.12%	4.11M	aa.aa	15:59:59
Baxter	24.36	24.42	23.92	+0.58%	5.07M	aa.aa	15:59:59
Occidental	58.33	58.92	57.52	+0.03%	5.87M	aa.aa	15:59:59
Southern	85.44	85.52	84.14	+1.97%	4.11M	aa.aa	15:59:59
Tapestry	116.75	116.80	115.10	-0.17%	1.87M	aa.aa	15:59:59
Lennar A	77.41	77.72	74.95	+3.99%	5.72M	aa.aa	15:59:59
Campbell’s	19.00	19.33	18.90	-1.55%	14M	aa.aa	15:59:59
State Street	175.75	177.04	173.88	-0.35%	1.52M	aa.aa	15:59:59
Progressive	212.05	213.66	211.34	-0.27%	1.72M	aa.aa	15:59:59
Vulcan Materials	248.85	249.90	246.23	+1.34%	769.69K	aa.aa	15:59:59
Parker-Hannifin	984.91	992.00	978.73	+0.95%	298.58K	aa.aa	15:59:59
Genuine Parts	127.38	128.91	126.92	+0.90%	529.71K	aa.aa	15:59:59
CBRE Group A	130.66	131.87	128.96	+0.97%	849.04K	aa.aa	15:59:59
DuPont De Nemours	133.28	134.00	130.68	+1.98%	494.25K	aa.aa	15:59:59
Sherwin-Williams	321.16	322.85	318.19	+0.85%	911.21K	aa.aa	15:59:59
Pfizer	27.50	27.71	27.20	+0.33%	18.79M	aa.aa	15:59:59
Wells Fargo&Co	81.52	81.98	81.08	+0.10%	9.05M	aa.aa	15:59:59
Walmart	107.22	107.55	104.50	+2.04%	16.04M	aa.aa	15:59:59
Edison	54.25	54.71	53.60	+0.02%	3.87M	aa.aa	15:59:59
Snap-On	368.61	371.72	367.57	+0.33%	157.86K	aa.aa	15:59:59
Equifax	142.48	144.16	141.98	-0.08%	1.32M	aa.aa	15:59:59
McKesson	921.67	928.46	914.23	+0.68%	479.33K	aa.aa	15:59:59
Entergy	103.25	103.30	101.00	+2.41%	1.96M	aa.aa	15:59:59
CMS Energy	65.07	65.11	64.10	+1.62%	2.88M	aa.aa	15:59:59
Ameriprise Financial	496.61	497.87	489.39	+0.34%	445.88K	aa.aa	15:59:59
AIG	75.09	76.38	74.82	-0.04%	4.04M	aa.aa	15:59:59
Ralph Lauren A	368.67	368.92	362.45	+0.86%	387.11K	aa.aa	15:59:59
Intl Flavors	83.92	84.59	83.52	+0.79%	1.15M	aa.aa	15:59:59
WW Grainger	1,275.56	1,286.84	1,272.14	-0.88%	130.06K	aa.aa	15:59:59
Constellation Brands	115.67	116.77	112.99	+2.08%	4.33M	aa.aa	15:59:59
American Tower	164.78	165.24	162.42	+1.55%	1.69M	aa.aa	15:59:59
Philip Morris	190.40	192.05	189.01	+0.46%	3.37M	aa.aa	15:59:59
Fidelity National Info	33.42	33.85	33.23	-0.46%	4.71M	aa.aa	15:59:59
Altria	68.55	68.79	67.60	+0.99%	4.12M	aa.aa	15:59:59
Ball	57.43	57.97	57.05	+0.56%	1.27M	aa.aa	15:59:59
Hartford	126.79	127.93	125.95	+0.46%	927.35K	aa.aa	15:59:59
Hershey Co	160.80	161.84	159.53	-0.13%	1.04M	aa.aa	15:59:59
Morgan Stanley	191.02	193.14	190.55	+0.44%	3.86M	aa.aa	15:59:59
PNC Financial	220.16	222.10	219.25	-0.05%	1.51M	aa.aa	15:59:59
Waste Management	207.88	208.75	206.31	+0.59%	2.02M	aa.aa	15:59:59
Cencora Inc	316.37	316.43	311.83	+0.46%	543.25K	aa.aa	15:59:59
Assurant	270.96	271.28	265.13	+1.71%	274.43K	aa.aa	15:59:59
Kroger	58.41	58.71	57.75	-0.63%	4.77M	aa.aa	15:59:59
Molson Coors B	36.91	37.58	36.40	+1.07%	2.63M	aa.aa	15:59:59
Home Depot	286.69	287.14	282.13	+1.97%	3.4M	aa.aa	15:59:59
Becton Dickinson	180.30	187.40	180.12	-0.20%	1.69M	aa.aa	15:59:59
JM Smucker	116.80	118.01	115.96	+0.49%	677.38K	aa.aa	15:59:59
Best Buy	84.85	87.41	84.81	-2.91%	2.53M	aa.aa	15:59:59
Archer-Daniels-Midland	82.21	82.89	81.26	-0.32%	1.65M	aa.aa	15:59:59
Brown Forman B	26.35	26.64	26.25	+0.30%	1.88M	aa.aa	15:59:59
IBM	221.29	224.51	221.00	-0.13%	3.39M	aa.aa	15:59:59
Union Pacific	276.61	277.97	274.88	-0.16%	1.32M	aa.aa	15:59:59
Micron	1,045.56	1,074.31	1,045.26	-1.73%	19.18M	aa.aa	15:59:59
Avery Dennison	168.45	171.98	167.19	-0.91%	550.69K	aa.aa	15:59:59
CF Industries	116.02	116.96	115.28	0.00%	2.04M	aa.aa	15:59:59
APA Corp	44.10	44.40	43.23	+0.57%	3.35M	aa.aa	15:59:59
Duke Energy	115.66	115.74	114.06	+1.60%	3.73M	aa.aa	15:59:59
KeyCorp	20.14	20.35	20.01	-0.22%	13.67M	aa.aa	15:59:59
Labcorp Holdings	311.71	312.76	305.10	+0.99%	714.13K	aa.aa	15:59:59
BXP Inc	59.79	60.20	59.27	+0.71%	765.3K	aa.aa	15:59:59
Western Digital	411.04	430.33	406.81	-6.93%	13.08M	aa.aa	15:59:59
PPG Industries	106.52	106.86	105.60	+1.19%	836.44K	aa.aa	15:59:59
S&P Global	396.13	398.81	392.60	+1.33%	1.02M	aa.aa	15:59:59
Williams	72.39	72.74	70.11	+2.23%	4.65M	aa.aa	15:59:59
Elevance Health	400.09	400.97	394.42	+1.41%	479.63K	aa.aa	15:59:59
Jacobs Solutions	139.23	140.30	138.03	+0.40%	382.48K	aa.aa	15:59:59
Eastman Chemical	64.11	65.74	63.77	-1.28%	972.54K	aa.aa	15:59:59
Verizon	45.98	45.98	45.29	+0.28%	16.5M	aa.aa	15:59:59
Nucor	251.07	253.28	247.74	-0.14%	840.6K	aa.aa	15:59:59
Omnicom	75.10	75.94	74.53	-0.20%	1.38M	aa.aa	15:59:59
Marriott International	361.31	362.46	356.76	+1.52%	607.03K	aa.aa	15:59:59
Ingersoll Rand	79.21	80.55	78.88	+0.84%	3.32M	aa.aa	15:59:59
Bristol-Myers Squibb	59.59	59.60	58.64	+1.33%	7.5M	aa.aa	15:59:59
American Electric Power	121.67	121.84	120.06	+1.62%	2.89M	aa.aa	15:59:59
Thermo Fisher Scientific	656.58	694.33	654.51	-2.98%	2.3M	aa.aa	15:59:59
Newmont	116.39	117.33	114.44	+0.49%	3.8M	aa.aa	15:59:59
Public Storage	285.85	287.72	281.64	+1.49%	787.42K	aa.aa	15:59:59
Travelers	360.64	363.02	359.46	-0.02%	691.98K	aa.aa	15:59:59
Stanley Black Decker	89.99	91.34	89.52	+0.35%	973.63K	aa.aa	15:59:59
Franklin DE	32.44	33.08	32.42	-1.34%	3.89M	aa.aa	15:59:59
Humana	404.27	408.04	396.04	+0.05%	1.78M	aa.aa	15:59:59
Paramount Skydance	9.53	9.84	9.13	-2.56%	23.34M	aa.aa	15:59:59
Chubb	334.21	336.00	329.45	+1.13%	940.15K	aa.aa	15:59:59
J&J	254.78	255.48	251.17	+0.73%	3.91M	aa.aa	15:59:59
Tyson Foods	51.97	52.41	51.84	+0.50%	1.79M	aa.aa	15:59:59
Target	154.33	154.56	152.29	+0.88%	2.29M	aa.aa	15:59:59
Jabil	309.19	309.25	299.00	+2.74%	966.15K	aa.aa	15:59:59
American Express	304.55	307.30	303.74	+0.17%	1.37M	aa.aa	15:59:59
Masco	69.93	69.96	68.38	+2.15%	1.41M	aa.aa	15:59:59
Stryker	278.20	284.53	277.10	-2.46%	2.41M	aa.aa	15:59:59
Prudential Financial	113.54	115.50	113.39	+0.05%	964.37K	aa.aa	15:59:59
Abbott	98.16	100.95	97.94	-1.94%	5.57M	aa.aa	15:59:59
GE Aerospace	309.39	310.85	304.00	+1.00%	2.43M	aa.aa	15:59:59
Quest Diagnostics	228.39	231.75	225.78	-1.65%	1.51M	aa.aa	15:59:59
United Parcel Service	93.11	93.52	92.48	-0.03%	3.06M	aa.aa	15:59:59
CVS Health Corp	86.43	87.08	85.53	-0.67%	8.15M	aa.aa	15:59:59
PPL	33.70	33.73	33.10	+2.26%	5.76M	aa.aa	15:59:59
Simon Property	201.74	203.32	200.75	+0.17%	887.42K	aa.aa	15:59:59
Johnson Controls	158.76	160.41	156.73	+1.22%	3.16M	aa.aa	15:59:59
Cummins	535.31	540.49	525.50	+2.28%	581.07K	aa.aa	15:59:59
Allstate	224.27	225.22	222.22	-0.20%	1.38M	aa.aa	15:59:59
Sempra USA	79.97	79.99	78.43	+2.32%	2.02M	aa.aa	15:59:59
Devon Energy	48.02	48.18	47.21	+0.08%	4.99M	aa.aa	15:59:59
Conagra Brands	13.45	13.69	13.19	+1.97%	12.28M	aa.aa	15:59:59
TJX	137.03	137.24	134.53	+1.95%	6.28M	aa.aa	15:59:59
FirstEnergy	44.25	44.26	43.81	+1.40%	2.61M	aa.aa	15:59:59
Globe Life	166.28	167.75	165.79	+0.22%	438.69K	aa.aa	15:59:59
Rtx Corp	183.29	184.60	182.41	-0.56%	2.72M	aa.aa	15:59:59
PulteGroup	116.10	116.49	113.97	+1.86%	1.12M	aa.aa	15:59:59
Valero Energy	419.22	422.99	413.43	-0.03%	1.54M	aa.aa	15:59:59
Boston Scientific	42.19	42.75	42.00	-0.50%	10.3M	aa.aa	15:59:59
Capital One Financial	195.82	197.92	195.58	+0.35%	2.49M	aa.aa	15:59:59
PG E	12.50	12.50	12.28	+1.17%	20.25M	aa.aa	15:59:59
Norfolk Southern	316.31	317.45	314.39	+0.03%	272.78K	aa.aa	15:59:59
Aflac	113.63	113.85	112.02	+1.11%	1.4M	aa.aa	15:59:59
Vivmark	60.37	60.92	59.83	+0.47%	3.13M	aa.aa	15:59:59
Air Products	281.00	282.28	279.32	+0.55%	588.27K	aa.aa	15:59:59
Principal Financial	109.70	111.86	109.44	-1.20%	1.59M	aa.aa	15:59:59
Texas Instruments	297.31	298.75	294.27	+0.82%	2.3M	aa.aa	15:59:59
HP Inc	31.73	32.67	31.45	+0.83%	7.66M	aa.aa	15:59:59
Honeywell	212.88	215.37	210.74	-0.59%	1.41M	aa.aa	15:59:59
AMD	649.57	658.52	628.00	+2.82%	21M	aa.aa	15:59:59
M&T Bank	218.74	220.61	218.09	+0.22%	600.88K	aa.aa	15:59:59
Mosaic	20.93	21.49	20.85	-1.69%	6.08M	aa.aa	15:59:59
Revvity	153.30	166.25	151.45	-2.58%	2.19M	aa.aa	15:59:59
Las Vegas Sands	36.31	36.70	36.28	-0.82%	3.5M	aa.aa	15:59:59
Freeport-McMoran	72.57	73.29	70.89	-0.04%	6.94M	aa.aa	15:59:59
AutoZone	2,898.57	2,920.82	2,828.06	+3.24%	232.13K	aa.aa	15:59:59
Sysco	77.45	77.46	76.52	+1.40%	2.23M	aa.aa	15:59:59
Ameren	101.68	101.71	99.50	+1.99%	1.85M	aa.aa	15:59:59
Eaton	445.09	446.73	434.02	+2.89%	1.1M	aa.aa	15:59:59
Salesforce Inc	224.99	233.00	222.89	-2.09%	5.22M	aa.aa	15:59:59
Consolidated Edison	105.12	105.23	103.57	+1.68%	1.91M	aa.aa	15:59:59
The AES	14.93	14.94	14.88	+0.17%	8.38M	aa.aa	15:59:59
Textron	75.53	76.09	75.28	-0.30%	1.07M	aa.aa	15:59:59
U.S. Bancorp	57.29	57.79	57.05	+0.03%	4.69M	aa.aa	15:59:59
Visa	370.64	371.84	368.15	+0.25%	2.77M	aa.aa	15:59:59
Baker Hughes	57.13	57.61	56.15	-0.44%	4.43M	aa.aa	15:59:59
Yum! Brands	139.84	139.97	136.75	+2.10%	1.58M	aa.aa	15:59:59
Marsh McLennan	171.74	172.39	169.52	+0.77%	1.45M	aa.aa	15:59:59
Kimco Realty	22.14	22.23	22.00	+0.50%	2.46M	aa.aa	15:59:59
Ecolab	280.82	282.44	275.80	+1.35%	870.32K	aa.aa	15:59:59
EOG Resources	144.28	145.12	142.72	+0.14%	1.83M	aa.aa	15:59:59
Aon A	273.99	274.71	270.10	+0.71%	919.33K	aa.aa	15:59:59
Hasbro	91.03	92.94	90.55	-1.46%	1.39M	aa.aa	15:59:59
Bank of New York	143.73	144.84	142.76	-0.01%	1.63M	aa.aa	15:59:59
Slb NV	50.00	50.61	49.45	-0.56%	7.59M	aa.aa	15:59:59
Rockwell Automation	450.74	460.20	448.45	-0.98%	416.51K	aa.aa	15:59:59
PepsiCo	125.71	127.21	124.63	+0.05%	9.59M	aa.aa	15:59:59
UnitedHealth	376.32	380.41	373.70	-0.60%	3.38M	aa.aa	15:59:59
Teradyne	430.33	447.68	427.04	-3.19%	1.57M	aa.aa	15:59:59
Danaher	215.61	227.61	215.09	-2.53%	3.08M	aa.aa	15:59:59
Seagate	805.63	863.50	798.62	-9.18%	7.16M	aa.aa	15:59:59
Agilent Technologies	169.33	176.38	168.01	-1.14%	1.47M	aa.aa	15:59:59
Delta Air Lines	83.66	85.76	82.82	+0.70%	8.41M	aa.aa	15:59:59
Moody’s	452.32	454.94	450.00	+0.93%	448.24K	aa.aa	15:59:59
Nike	34.61	34.62	33.50	+1.91%	45.89M	aa.aa	15:59:59
P&G	148.41	149.68	147.06	+1.69%	5.78M	aa.aa	15:59:59
Weyerhaeuser	18.60	18.64	18.29	+0.59%	11.56M	aa.aa	15:59:59
ADP	262.35	263.47	258.86	+0.80%	1.09M	aa.aa	15:59:59
Keurig Dr Pepper	31.13	31.42	30.81	+0.78%	8.17M	aa.aa	15:59:59
Lowe’s	183.67	184.20	179.72	+2.32%	2.11M	aa.aa	15:59:59
United Airlines Holdings	111.86	115.20	110.72	+1.69%	4.9M	aa.aa	15:59:59
Netflix	68.69	68.78	67.31	+1.76%	33.62M	aa.aa	15:59:59
News Corp B	31.52	32.03	31.31	-1.50%	953.48K	aa.aa	15:59:59
Equinix	1,047.36	1,052.32	1,034.24	+2.34%	378.23K	aa.aa	15:59:59
Booking	157.63	160.50	155.34	-0.44%	6.56M	aa.aa	15:59:59
O’Reilly Automotive	85.14	85.34	83.45	+1.48%	6.77M	aa.aa	15:59:59
BlackRock	1,079.42	1,086.45	1,069.42	+1.22%	369.66K	aa.aa	15:59:59
CME Group A	270.20	272.39	266.81	+0.06%	983.46K	aa.aa	15:59:59
JB Hunt	225.93	230.95	225.27	-1.66%	616.56K	aa.aa	15:59:59
Loews	106.46	107.11	105.63	+0.75%	356.59K	aa.aa	15:59:59
NextEra Energy	77.89	78.04	76.34	+2.10%	10.53M	aa.aa	15:59:59
First Solar	179.80	181.43	176.70	+2.07%	1.63M	aa.aa	15:59:59
Viatris	17.54	17.87	17.31	-0.45%	6.35M	aa.aa	15:59:59
F5	469.79	472.00	460.32	+2.46%	500.49K	aa.aa	15:59:59
Edwards Lifesciences	86.48	87.88	85.94	-0.86%	2.44M	aa.aa	15:59:59
News Corp A	28.55	28.99	28.29	-1.38%	3.42M	aa.aa	15:59:59
Amphenol	88.62	89.93	88.21	+1.55%	7.73M	aa.aa	15:59:59
Berkshire Hathaway B	505.54	508.52	503.81	+0.25%	2.33M	aa.aa	15:59:59
CarMax	55.29	55.94	54.69	+0.78%	1.2M	aa.aa	15:59:59
Chipotle Mexican Grill	30.90	31.46	30.62	+0.16%	14.09M	aa.aa	15:59:59
DaVita	180.40	181.82	178.88	+0.94%	267.28K	aa.aa	15:59:59
EQT	52.48	52.54	51.08	+2.66%	4.8M	aa.aa	15:59:59
FMC	9.03	9.30	8.96	+0.33%	3.8M	aa.aa	15:59:59
L3Harris Technologies	237.90	239.46	235.30	+0.43%	817.99K	aa.aa	15:59:59
Healthpeak Properties	19.00	19.18	18.80	+0.85%	6.7M	aa.aa	15:59:59
Welltower	225.78	227.22	222.22	+0.72%	1.46M	aa.aa	15:59:59
Hormel Foods	19.88	20.11	19.81	-1.00%	4.77M	aa.aa	15:59:59
Invesco	30.38	30.86	30.30	-0.41%	3.48M	aa.aa	15:59:59
Iron Mountain	116.50	117.41	113.96	+3.71%	885.88K	aa.aa	15:59:59
Eversource Energy	65.26	65.45	64.52	+0.88%	1.61M	aa.aa	15:59:59
NRG	103.60	105.72	100.13	+7.02%	4.12M	aa.aa	15:59:59
ONEOK	89.23	90.05	87.90	+0.73%	1.85M	aa.aa	15:59:59
Republic Services	214.74	215.64	212.80	+0.90%	644.85K	aa.aa	15:59:59
Roper Technologies	362.28	364.34	359.08	-0.30%	553.27K	aa.aa	15:59:59
Ventas	81.87	82.07	80.77	+0.63%	2.83M	aa.aa	15:59:59
WEC Energy	103.19	103.29	101.70	+1.87%	1.83M	aa.aa	15:59:59
Blackstone	113.36	113.86	112.09	+1.53%	3.29M	aa.aa	15:59:59
Marathon Petroleum	432.36	435.69	427.20	-0.26%	1.15M	aa.aa	15:59:59
Broadcom	375.92	380.84	364.01	+3.70%	25.91M	aa.aa	15:59:59
NXP	244.46	245.35	240.45	+1.03%	1.23M	aa.aa	15:59:59
Tesla	380.68	383.33	378.52	+0.51%	26.76M	aa.aa	15:59:59
Take-Two	202.53	205.01	201.70	-0.46%	2.03M	aa.aa	15:59:59
Dollar Tree	116.19	117.97	113.56	+2.65%	2.75M	aa.aa	15:59:59
Align	141.49	143.56	141.14	+0.60%	846.82K	aa.aa	15:59:59
Builders FirstSource	56.22	56.88	55.36	+1.06%	1.88M	aa.aa	15:59:59
Charter Communications	108.64	112.87	107.79	+0.81%	2.42M	aa.aa	15:59:59
CoStar	27.63	28.20	27.46	-0.11%	4.52M	aa.aa	15:59:59
DexCom	83.40	86.75	82.86	-4.03%	2.37M	aa.aa	15:59:59
Erie Indemnity	223.22	223.41	218.57	+0.79%	106.84K	aa.aa	15:59:59
Fortinet	191.31	192.41	186.50	+3.90%	3.45M	aa.aa	15:59:59
Interactive Brokers	90.58	91.85	89.06	+1.72%	3.17M	aa.aa	15:59:59
IDEXX Labs	515.41	530.25	512.54	-2.21%	478.76K	aa.aa	15:59:59
Incyte	112.73	114.97	111.67	-1.23%	2.41M	aa.aa	15:59:59
Jack Henry&Associates	144.43	145.76	143.76	-0.48%	592.3K	aa.aa	15:59:59
MarketAxess	164.03	164.26	164.03	-0.01%	477.4K	aa.aa	15:59:59
Monolithic	1,473.69	1,491.64	1,459.17	-0.42%	357.96K	aa.aa	15:59:59
Nordson	334.22	338.18	331.82	-0.06%	267.68K	aa.aa	15:59:59
ON Semiconductor	86.31	86.91	85.22	+0.44%	6.2M	aa.aa	15:59:59
PTC	193.00	193.42	192.58	+0.38%	7.05M	aa.aa	15:59:59
Insulet	134.74	136.16	133.73	-0.65%	995.88K	aa.aa	15:59:59
Pool	158.17	162.17	157.75	-0.74%	643.04K	aa.aa	15:59:59
Super Micro Computer	43.46	44.74	43.02	+0.63%	25.49M	aa.aa	15:59:59
Bio-Techne	72.43	72.61	72.41	-0.21%	2.88M	aa.aa	15:59:59
Zebra Tech	385.78	390.80	374.72	+2.69%	631.15K	aa.aa	15:59:59
BorgWarner	63.36	63.69	62.39	+5.14%	2.86M	aa.aa	15:59:59
T-Mobile US	165.93	166.06	163.02	+0.78%	3.01M	aa.aa	15:59:59
Quanta Services	719.56	722.21	685.95	+5.29%	888.94K	aa.aa	15:59:59
Leidos	116.69	118.77	115.80	-2.31%	889.55K	aa.aa	15:59:59
TE Connectivity	219.51	223.47	219.12	+0.26%	991.38K	aa.aa	15:59:59
Mid-America Apartment	116.99	118.61	116.42	+0.45%	889K	aa.aa	15:59:59
Charles River Laboratories	304.96	333.30	300.01	-1.87%	1.63M	aa.aa	15:59:59
Huntington Ingalls Industries	263.75	269.90	258.57	-1.02%	499.7K	aa.aa	15:59:59
Mettler-Toledo	1,532.04	1,585.72	1,512.52	-0.62%	165.07K	aa.aa	15:59:59
Federal Realty	106.20	107.16	105.78	+0.22%	441.72K	aa.aa	15:59:59
Live Nation Entertainment	171.80	173.33	169.46	+0.66%	1.22M	aa.aa	15:59:59
Martin Marietta Materials	489.00	492.58	486.36	+0.72%	514.9K	aa.aa	15:59:59
FactSet Research	272.01	276.67	271.43	-1.60%	470.48K	aa.aa	15:59:59
Raymond James Financial	159.43	162.17	159.35	-0.85%	569.12K	aa.aa	15:59:59
Digital	184.65	185.10	181.39	+2.66%	1.07M	aa.aa	15:59:59
Essex Property	272.49	276.85	272.16	+0.21%	371.53K	aa.aa	15:59:59
Fair Isaac	695.46	703.86	676.00	+0.85%	1.22M	aa.aa	15:59:59
Cooper	56.42	56.93	55.64	-0.62%	3.17M	aa.aa	15:59:59
Molina Healthcare	195.17	196.79	191.58	+0.58%	373.18K	aa.aa	15:59:59
Everest	366.84	371.84	364.81	+0.01%	213.88K	aa.aa	15:59:59
Regency Centers	71.42	71.86	71.07	+0.13%	1.06M	aa.aa	15:59:59
Dollar General	123.27	124.72	120.48	+3.31%	1.8M	aa.aa	15:59:59
Transdigm	1,103.33	1,110.26	1,082.66	+0.98%	212.91K	aa.aa	15:59:59
Atmos Energy	159.74	159.94	157.91	+1.07%	692.5K	aa.aa	15:59:59
Brown&Brown	60.97	61.41	60.38	+0.07%	819.19K	aa.aa	15:59:59
Domino’s Pizza Inc	302.87	305.89	298.96	+1.88%	746.11K	aa.aa	15:59:59
HCA	432.20	438.08	429.49	-0.63%	737.42K	aa.aa	15:59:59
Hubbell	485.41	492.63	482.00	+0.99%	416.69K	aa.aa	15:59:59
Rollins	30.35	30.36	29.65	+2.21%	6.14M	aa.aa	15:59:59
STERIS	208.65	213.17	207.97	-1.15%	586.54K	aa.aa	15:59:59
ResMed	220.69	225.23	219.96	-0.97%	622.35K	aa.aa	15:59:59
MSCI	554.92	560.62	551.41	+0.47%	379.39K	aa.aa	15:59:59
NVR	6,046.6	6,062.0	5,920.0	+1.28%	24.92K	aa.aa	15:59:59
Carnival Corp	26.58	26.71	25.82	+3.99%	21.26M	aa.aa	15:59:59
West Pharmaceutical Services	372.64	381.16	367.64	-1.09%	286.02K	aa.aa	15:59:59
Teledyne Technologies	622.22	625.35	619.47	+0.42%	117.57K	aa.aa	15:59:59
Tyler Technologies	330.91	335.07	328.58	+0.79%	322.44K	aa.aa	15:59:59
Targa Resources	285.72	288.39	283.93	-0.58%	824.72K	aa.aa	15:59:59
Meta Platforms	738.88	747.60	736.69	-0.41%	10.66M	aa.aa	15:59:59
Alexandria RE Equities	45.92	47.12	45.79	+0.09%	1.2M	aa.aa	15:59:59
Teleflex	124.74	126.94	123.81	-0.40%	531.76K	aa.aa	15:59:59
Westinghouse Air Brake	291.16	294.65	290.38	-0.24%	491K	aa.aa	15:59:59
Evergy	80.35	80.40	79.23	+1.59%	1.85M	aa.aa	15:59:59
Willis Towers Watson	291.98	292.90	284.61	+1.34%	396.95K	aa.aa	15:59:59
Caesars	29.65	29.72	29.64	0.00%	2.83M	aa.aa	15:59:59
Enphase	33.91	34.16	33.00	+1.38%	3.67M	aa.aa	15:59:59
Aptiv	44.72	44.94	43.61	+1.89%	1.98M	aa.aa	15:59:59
Crown Castle	68.28	68.70	67.54	+1.04%	2.03M	aa.aa	15:59:59
EPAM Systems	109.31	109.98	107.58	-0.58%	468.54K	aa.aa	15:59:59
Pentair	52.94	53.53	52.66	+0.30%	1.7M	aa.aa	15:59:59
Mondelez International	59.62	59.96	58.25	+1.93%	7.06M	aa.aa	15:59:59
Skyworks	82.78	85.74	80.03	-1.35%	10.04M	aa.aa	15:59:59
Tractor Supply	32.29	32.62	31.22	+2.77%	10.45M	aa.aa	15:59:59
Deckers Outdoor	81.66	82.14	79.20	+1.81%	2.34M	aa.aa	15:59:59
Lululemon Athletica	93.61	94.59	92.24	+0.50%	4.84M	aa.aa	15:59:59
Regeneron Pharmaceuticals	738.72	740.51	727.16	+1.69%	569.97K	aa.aa	15:59:59
United Rentals	1,080.62	1,101.41	1,075.00	+0.59%	232.71K	aa.aa	15:59:59
Kinder Morgan	32.16	32.31	31.13	+2.39%	10.54M	aa.aa	15:59:59
Albemarle	106.35	107.59	105.03	+1.90%	1.16M	aa.aa	15:59:59
Centene	64.61	64.76	63.61	+0.47%	2.85M	aa.aa	15:59:59
Phillips 66	269.79	271.82	266.27	+0.03%	1.2M	aa.aa	15:59:59
Xylem	104.57	105.07	102.50	+2.10%	2.46M	aa.aa	15:59:59
UDR	33.91	34.30	33.78	+0.21%	2.97M	aa.aa	15:59:59
SBA Communications	169.70	170.18	162.07	+4.87%	1.17M	aa.aa	15:59:59
Enbridge	46.57	46.58	45.82	+1.14%	3.53M	aa.aa	15:59:59
Gartner	184.92	189.99	184.62	-1.51%	468.73K	aa.aa	15:59:59
IDEX	236.28	239.70	236.05	+0.42%	375.95K	aa.aa	15:59:59
Universal Health Services B	177.08	178.11	174.22	+0.59%	300.4K	aa.aa	15:59:59
LKQ	22.39	22.76	22.32	-0.04%	2.74M	aa.aa	15:59:59
Broadridge	158.66	160.49	157.52	-0.26%	394.81K	aa.aa	15:59:59
Extra Space Storage	133.89	135.54	132.91	+0.74%	1.15M	aa.aa	15:59:59
Camden Property	97.65	99.06	97.43	+0.29%	709.51K	aa.aa	15:59:59
Mohawk Industries	126.05	127.16	124.69	+0.90%	670.85K	aa.aa	15:59:59
American Water Works	128.06	128.99	127.02	+0.17%	1.12M	aa.aa	15:59:59
Alliant Energy	65.49	65.54	64.44	+1.87%	2.41M	aa.aa	15:59:59
Celanese	44.85	46.09	44.46	-1.49%	911.71K	aa.aa	15:59:59
Bunge	107.33	108.10	106.09	+0.01%	648.17K	aa.aa	15:59:59
Ametek	253.72	255.41	251.84	+0.71%	610.19K	aa.aa	15:59:59
WR Berkley	69.65	70.87	69.47	-0.17%	1.96M	aa.aa	15:59:59
LyondellBasell Industries A	58.93	59.27	58.18	-0.49%	2.34M	aa.aa	15:59:59
Royal Caribbean Cruises	288.78	289.17	278.00	+5.00%	1.89M	aa.aa	15:59:59
Corpay	406.79	406.92	401.64	+1.26%	275.01K	aa.aa	15:59:59
Packaging Corp	229.74	231.90	227.52	+0.19%	264.24K	aa.aa	15:59:59
Arthur J Gallagher	229.85	230.73	225.08	+1.15%	828.32K	aa.aa	15:59:59
Church&Dwight	96.54	97.41	95.98	+0.92%	981.88K	aa.aa	15:59:59
Generac	223.62	227.00	216.20	+3.91%	917.1K	aa.aa	15:59:59
Global Payments	81.79	82.98	81.25	-0.47%	1.27M	aa.aa	15:59:59
Realty Income	54.25	54.37	53.89	+0.89%	3.99M	aa.aa	15:59:59
A O Smith	56.90	57.88	56.77	-0.12%	857.76K	aa.aa	15:59:59
Arch Capital	94.82	95.34	93.78	+0.49%	2.19M	aa.aa	15:59:59
Cboe Global	278.20	281.38	271.60	+0.26%	853.08K	aa.aa	15:59:59
Copart	26.82	27.65	26.64	-3.00%	10.71M	aa.aa	15:59:59
Old Dominion Freight Line	178.02	180.90	177.02	-0.75%	1.61M	aa.aa	15:59:59
Synopsys	505.19	507.50	486.50	+3.42%	1.89M	aa.aa	15:59:59
Trimble	60.95	61.48	58.54	+3.64%	2.47M	aa.aa	15:59:59
Ulta Beauty	547.29	551.50	540.00	+0.84%	311.33K	aa.aa	15:59:59
Verisk	165.20	165.97	162.66	+1.18%	855.26K	aa.aa	15:59:59
AbbVie	266.69	268.86	260.62	+0.35%	2.82M	aa.aa	15:59:59
Diamondback	184.98	185.77	182.00	+0.49%	3.17M	aa.aa	15:59:59
Norwegian Cruise Line	15.51	15.74	15.05	+4.30%	22.79M	aa.aa	15:59:59
Zoetis Inc	71.33	72.30	70.59	-0.11%	2.59M	aa.aa	15:59:59
IQVIA Holdings	259.98	274.27	259.81	-2.30%	840.79K	aa.aa	15:59:59
ServiceNow Inc	138.01	140.60	136.18	+1.41%	8.09M	aa.aa	15:59:59
Palo Alto Networks	419.96	432.33	412.00	+3.25%	4.65M	aa.aa	15:59:59
KKR & Co	90.67	91.63	89.78	+0.79%	3.66M	aa.aa	15:59:59
CDW Corp	135.67	136.03	132.91	+1.31%	692.62K	aa.aa	15:59:59
Hilton Worldwide	322.61	324.63	318.00	+2.05%	932.6K	aa.aa	15:59:59
Allegion PLC	155.20	156.16	154.35	+1.00%	537.92K	aa.aa	15:59:59
Alphabet C	344.59	345.67	341.70	+0.22%	10.88M	aa.aa	15:59:59
Paycom	222.44	226.39	220.17	-1.48%	409.95K	aa.aa	15:59:59
Arista Networks	215.36	216.07	207.24	+4.09%	6.18M	aa.aa	15:59:59
Synchrony Financial	72.16	72.85	71.75	+0.39%	1.1M	aa.aa	15:59:59
Citizens Financial Group Inc	64.09	64.77	63.73	-0.34%	3.22M	aa.aa	15:59:59
Keysight Technologies	388.03	389.93	384.07	+1.00%	1.04M	aa.aa	15:59:59
Qorvo Inc	114.17	115.62	111.22	0.00%	0	aa.aa	02/10
Godaddy Inc	98.18	99.73	97.21	-1.56%	1.28M	aa.aa	15:59:59
Shopify Inc	164.48	166.28	163.10	+2.73%	8.61M	aa.aa	15:59:59
PayPal	54.61	54.88	54.00	+0.37%	6.3M	aa.aa	15:59:59
Hewlett Packard	70.48	71.22	68.56	+3.10%	13.37M	aa.aa	15:59:59
Match Group	40.62	40.81	40.00	+0.72%	2.63M	aa.aa	15:59:59
Fortive	57.89	58.28	57.69	+0.89%	1.88M	aa.aa	15:59:59
Lamb Weston Holdings	47.91	50.19	46.78	+7.49%	7.6M	aa.aa	15:59:59
Invitation Homes	26.39	26.59	26.06	+1.27%	3.51M	aa.aa	15:59:59
Vistra Corp	160.50	162.69	151.44	+10.77%	17.12M	aa.aa	15:59:59
VICI Properties	22.73	22.89	22.56	+0.89%	5.68M	aa.aa	15:59:59
Moderna	187.46	212.22	186.64	-7.75%	18.52M	aa.aa	15:59:59
Uber	69.08	69.94	68.76	-0.57%	12.42M	aa.aa	15:59:59
Fox Corp A	62.08	63.52	61.09	-1.97%	4.58M	aa.aa	15:59:59
Fox Corp B	55.58	56.70	54.79	-1.98%	615.44K	aa.aa	15:59:59
CrowdStrike Holdings	278.86	286.99	276.00	+2.27%	7.75M	aa.aa	15:59:59
Corteva	13.91	14.06	12.85	+12.23%	38.89M	aa.aa	15:59:59
Amcor PLC	41.77	42.24	41.59	-0.07%	2.3M	aa.aa	15:59:59
Trane Technologies	476.39	480.39	472.01	+1.20%	1.34M	aa.aa	15:59:59
Otis Worldwide	66.45	66.75	65.96	+0.87%	2.53M	aa.aa	15:59:59
Carrier Global	56.10	56.71	55.62	+0.65%	2.8M	aa.aa	15:59:59
Howmet	231.60	231.73	225.10	+0.88%	1.76M	aa.aa	15:59:59
Palantir Tech	192.07	194.56	190.25	+1.41%	16.53M	aa.aa	15:59:59
Airbnb	160.39	164.89	159.07	-2.24%	3.31M	aa.aa	15:59:59
DoorDash	193.63	194.03	190.82	+0.97%	2.16M	aa.aa	15:59:59
Applovin	278.78	283.76	276.66	-1.13%	4.13M	aa.aa	15:59:59
Robinhood Markets	112.00	116.25	111.74	-1.85%	16.98M	aa.aa	15:59:59
Constellation Energy	300.40	309.80	291.00	+12.25%	12.66M	aa.aa	15:59:59
GE HealthCare	64.77	66.55	64.67	-1.48%	2.82M	aa.aa	15:59:59
Kenvue	17.59	17.65	17.41	+1.12%	8.91M	aa.aa	15:59:59
Veralto	96.45	97.34	96.12	-0.12%	998.37K	aa.aa	15:59:59
Linde PLC	489.95	492.10	482.69	+1.57%	2.97M	aa.aa	15:59:59
GE Vernova LLC	1,029.21	1,052.78	995.05	+3.96%	2.3M	aa.aa	15:59:59
Solventum	87.04	88.93	86.90	-1.12%	534.27K	aa.aa	15:59:59
Amentum Holdings LLC	18.77	18.93	18.36	+2.88%	1.33M	aa.aa	15:59:59

S&P/TSX

35,649.51

+130.96

+0.37%

S&P/TSX 60

2,099.06

+8.88

+0.42%

US 30

51,570.90

+49.7

+0.10%

US 500

7,830.50

+11.5

+0.15%

S&P 500 VIX

15.01

-0.51

-3.29%

DAX

25,449.19

+194.98

+0.77%

Dollar Index

101.605

-0.005

0.00%

Market Movers

Name	Last	Chg. %	Vol.
Toronto Dominion Bank	168.06	+0.50%	12.32M
RBC	279.19	+0.58%	3.29M
Canadian Natural	68.48	-0.65%	11.44M
Suncor Energy	97.05	-0.96%	6.03M
Bank of Nova Scotia	128.24	+0.50%	3.54M
Shopify Inc	233.73	+2.44%	1.78M
Bank of Montreal	236.20	+0.66%	1.55M

Name	Last	Chg. %	Vol.
Carson River Ventures	0.11	+266.67%	30.50K
SP Strategic Acquisition	0.07	+250.00%	1.34K
Green Scientific Labs Holdings	0.06	+120.00%	15.00K
Martello Tech	0.0100	+100.00%	21.61K
Ramm Pharma	0.01	+100.00%	150.00K
ePlay Digital	0.010	+100.00%	7.00K
Biosenta Inc	0.080	+100.00%	21.00K

Name	Last	Chg. %	Vol.
Moss Genomics	0.01	-75.00%	218.29K
Lanebury Growth Capital	0.06	-63.33%	4.00K
Onenergy	0.0200	-60.00%	24.00K
Aurwest Resources	0.060	-60.00%	5.86K
Gogo AI Network	0.07	-56.25%	16.50K
Cosigo Resources	0.04	-55.56%	2.00K
Aether Global Innovations	0.13	-50.94%	500.00

Trending Stocks

Name	Last	Chg. %	Vol.
BCE Inc	28.03	-0.43%	5.22M
Cenovus Energy Inc	44.46	-0.89%	6.79M
Toronto Dominion Bank	168.06	+0.50%	12.32M
Hut 8	130.860	+3.02%	540.40K
Keel Infra	4.92	+0.20%	2.23M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
A A A Aaaaa Aaaaa	16.26	+75.72%	28.57
Aaa Aa	16.26	+75.72%	28.57
Aaaaaa	16.75	+57.82%	26.44
Aaaaaaaaaaaaa	16.75	+57.82%	26.44
Aaaaaaaaaaaaaaaaaaa	109.61	+54.35%	169.18
Aa Aa	109.61	+54.35%	169.18
Aa Aaaaa Aaaa Aa	15.60	+52.91%	23.85

Name	Last	Upside	Fair Value
A A A Aaaaa Aaaaa	16.26	+75.72%	28.57
Aaa Aa	16.26	+75.72%	28.57
Aaaaaa	16.75	+57.82%	26.44
Aaaaaaaaaaaaa	16.75	+57.82%	26.44
Aaaaaaaaaaaaaaaaaaa	109.61	+54.35%	169.18
Aa Aa	109.61	+54.35%	169.18
Aa Aaaaa Aaaa Aa	15.60	+52.91%	23.85

See full list

ProPicks AI

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

Beat the TSX

+1422.7%

S&P/TSX Composite

+142.7%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaaaa aaaaaaa aaaaa

Unlock Strategy

Canadian Bargains

+970.0%

S&P/TSX Composite

+142.7%

Stocks in this strategy

aaaa aaa a

aaaaaaa aa

aaaaa aaaaaaa aaaaa

Unlock Strategy

Beat the S&P 500

+1328.2%

S&P 500

+445.1%

Stocks in this strategy

aaaaaa aaa aaa

aaaaa aaa aaa

aaaa aaaaa aaaa a

Unlock Strategy

Dominate the Dow

+914.9%

Dow Jones Industrial Average

+291.2%

Stocks in this strategy

aaaaaa aaa aaa

aaaaaa aaaaa aaaaaa a

aaaaaaaa aaaaa aaa

Unlock Strategy

Tech Titans

+3544.0%

S&P 500

+445.1%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaa aaa aaaa aaa

aaaaa aaaaaaa aaaaa

Unlock Strategy

Mid-Cap Movers

+1061.9%

S&P Midcap 400

+260.5%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaaaa aaaaaaa aaaaa

Unlock Strategy

Top Value Stocks

+1375.6%

S&P 500 Pure Value

+239.6%

Stocks in this strategy

aaaaaaaa aa

aaaa aaa a

Unlock Strategy

Best of Buffett

+476.4%

S&P 500 Pure Value

+174.8%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaa

aaaaaaaa aaaaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+570.2%

S&P/BMV IPC

+50.6%

Stocks in this strategy

aaaaa aaa aaa

aaaaaaa aaa aaaa a

aaaaaaa aa

Unlock Strategy

Best Brazilian Stocks

+1144.1%

Bovespa

+313.8%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaaaaaaa aaaaaaa aaaa aaa

aaaaaa aaa aaa

Unlock Strategy

Italian Market Elite

+990.9%

FTSE Italia All Share

+165.1%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaa aaa aaa

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Alpha Germany Select

+498.1%

DAX

+157.5%

Stocks in this strategy

aaaaa aaa aaa

aaaaaaaa aaaaa aaa

aaaaa aaaaaaa aaaaa

Unlock Strategy

TASI Superstars

+624.8%

Tadawul All Share

+25.9%

Stocks in this strategy

aaaaa aaa aaa

aaa aaaaa aaaaa aaa aaa

aaaaaaa aa

Unlock Strategy

Korean Market Leaders

+830.2%

KOSPI

+240.1%

Stocks in this strategy

aaaaaaaa aaaaa aaa

aaaaaaaa aa

Unlock Strategy

Mexican Bargains

+383.4%

S&P/BMV IPC

+50.6%

Stocks in this strategy

aaaa aaa

aaaaaaa aaa aaaa a

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 Tech Solutions

Akamai

KLA Corp

Amgen

Expeditors Intl A

T Rowe

Biogen

Charles Schwab

Huntington Bancshares

Gen Digital

NVIDIA

Starbucks

Cincinnati Financial