Investing.com United States 500 (invus500)

Real-time derived

Currency in USD

2,961.46

-14.61(-0.49%)

Real-time Data·11:50:56

Day's Range

2,956.92

2,973.61

52 wk Range

2,460.20

3,032.17

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	209.24	211.15	208.65	-0.49%	467.61K	aa.aa	10:49:55
General Motors	86.24	87.65	86.14	-1.06%	914.71K	aa.aa	10:22:23
Chevron	214.79	215.82	212.74	+1.23%	1.46M	aa.aa	10:52:17
Citigroup	136.27	139.72	136.24	+0.07%	2.32M	aa.aa	10:38:15
Bank of America	59.45	59.89	58.95	-0.03%	11.55M	aa.aa	10:52:07
AT&T	26.69	26.69	26.30	+0.66%	5.42M	aa.aa	10:43:29
Caterpillar	779.87	791.20	779.15	-0.53%	382.63K	aa.aa	10:49:46
Intel	98.18	100.48	97.90	+1.02%	28.16M	aa.aa	10:52:29
Microsoft	499.75	505.90	498.20	-1.12%	3.97M	aa.aa	10:52:20
Ford Motor	13.66	13.89	13.63	-1.48%	7.25M	aa.aa	10:51:45
eBay	106.75	109.53	106.67	-2.06%	521.92K	aa.aa	10:36:28
Dell Tech	554.02	568.67	539.00	+3.69%	4.32M	aa.aa	10:52:00
Walt Disney	107.24	108.32	106.59	-1.25%	1.55M	aa.aa	10:50:03
Dow	29.34	29.48	28.87	+1.51%	1.18M	aa.aa	10:44:26
Cisco	110.58	111.69	110.50	+0.47%	2.25M	aa.aa	10:52:35
Deere&Company	683.81	689.37	680.59	+0.34%	90.07K	aa.aa	10:16:04
FedEx	313.95	314.05	311.45	+0.44%	67.8K	aa.aa	09:59:31
General Mills	36.37	36.38	35.91	-0.29%	919.08K	aa.aa	10:36:08
Corning	144.01	147.24	143.88	+0.28%	2.44M	aa.aa	10:51:48
Goldman Sachs	962.67	988.00	960.11	-2.61%	648.2K	aa.aa	10:52:36
JPMorgan	346.91	351.73	346.52	-0.92%	2.22M	aa.aa	10:50:51
Kimberly-Clark	97.81	98.70	97.20	-1.29%	1.37M	aa.aa	10:43:42
Kraft Heinz	24.33	24.36	23.75	+0.25%	4.09M	aa.aa	10:46:51
Coca-Cola	88.78	88.82	87.80	-0.05%	2.76M	aa.aa	10:51:33
McDonald’s	256.22	258.10	255.18	-0.49%	881.23K	aa.aa	10:47:32
Eli Lilly	1,142.46	1,161.00	1,141.00	+0.37%	495.16K	aa.aa	10:52:25
Oracle	142.82	144.88	140.41	-1.36%	10.69M	aa.aa	10:52:06
Merck&Co	143.56	144.14	142.32	-0.31%	1.24M	aa.aa	10:47:28
Motorola	471.64	478.53	470.91	-0.53%	134.75K	aa.aa	10:52:22
3M	162.54	163.72	160.68	+0.32%	710.91K	aa.aa	10:50:50
Vertex	513.57	519.94	511.00	-1.14%	76.97K	aa.aa	10:32:29
Monster Beverage	44.26	44.43	43.89	+0.14%	1.08M	aa.aa	10:01:41
Fifth Third	55.30	55.48	54.51	+1.69%	1.71M	aa.aa	10:34:19
Cintas	200.85	201.05	198.71	+0.01%	216.17K	aa.aa	10:46:57
Autodesk	227.74	229.30	222.56	-0.52%	677.19K	aa.aa	10:51:49
Gilead	145.07	145.35	142.94	-0.36%	702.74K	aa.aa	10:40:23
Alphabet A	343.95	348.07	343.80	-1.56%	5.73M	aa.aa	10:52:40
Fiserv	50.15	50.73	49.94	-1.65%	1.2M	aa.aa	10:48:21
Adobe	259.08	263.78	257.25	-2.45%	1.06M	aa.aa	10:51:25
Qualcomm	186.36	189.75	181.00	+3.45%	4.58M	aa.aa	10:52:57
Warner Bros Discovery	27.87	28.05	27.85	-0.84%	3.27M	aa.aa	10:52:36
Applied Materials	418.85	429.96	418.73	-1.26%	1.36M	aa.aa	10:51:35
Steel Dynamics	238.51	241.32	234.04	+1.70%	191.1K	aa.aa	10:51:37
Cadence Design	274.98	279.00	273.73	-1.46%	430.87K	aa.aa	10:51:51
Microchip	71.40	72.40	71.09	-0.11%	854.89K	aa.aa	10:47:27
Wynn Resorts	87.92	87.96	87.19	+0.18%	234.19K	aa.aa	10:52:17
Intuitive Surgical	370.62	375.38	368.85	-1.94%	296.39K	aa.aa	10:51:28
Nasdaq Inc	90.00	91.43	89.65	-1.71%	377.92K	aa.aa	10:41:36
Henry Schein	88.26	88.93	87.76	-0.76%	93.71K	aa.aa	10:22:10
Paychex	118.20	118.25	116.93	-0.27%	369.53K	aa.aa	10:52:56
VeriSign	295.51	297.36	294.28	-1.03%	51.69K	aa.aa	10:48:25
Apple	329.81	331.59	328.35	-0.98%	7.95M	aa.aa	10:52:45
Fastenal	49.10	49.43	48.71	-0.69%	715.12K	aa.aa	10:51:45
Northern Trust	177.27	180.78	177.11	-2.44%	144.12K	aa.aa	10:47:47
CH Robinson	156.32	157.40	155.46	-0.63%	136.32K	aa.aa	10:51:59
PACCAR	122.15	123.20	121.79	-0.58%	235.62K	aa.aa	10:42:46
Amazon.com	248.60	253.27	248.44	-1.95%	9.07M	aa.aa	10:52:04
Ross Stores	226.94	230.99	226.84	-1.35%	238.63K	aa.aa	10:42:48
NetApp	193.75	193.80	188.92	+2.91%	511.86K	aa.aa	10:51:52
Garmin	277.25	281.63	277.25	-1.12%	52.28K	aa.aa	10:43:19
Costco	909.71	916.92	908.25	-1.00%	312.78K	aa.aa	10:52:30
Lam Research	267.25	278.50	266.91	-2.28%	1.91M	aa.aa	10:52:18
Intuit	330.51	338.52	328.66	-2.55%	563.61K	aa.aa	10:51:46
Expedia	287.30	289.76	284.73	-0.20%	211K	aa.aa	10:26:00
Cognizant A	63.32	64.30	62.70	-1.22%	822.92K	aa.aa	10:32:22
Akamai	104.90	106.69	104.46	-0.63%	336.05K	aa.aa	10:15:04
KLA Corp	166.48	172.07	166.36	-1.54%	1.81M	aa.aa	10:51:27
Amgen	377.66	381.04	375.49	-1.01%	403.24K	aa.aa	10:47:17
Expeditors Washington	192.82	194.23	192.55	-0.41%	77.69K	aa.aa	10:50:29
T Rowe	104.11	104.85	103.59	-0.38%	162.66K	aa.aa	10:32:20
Biogen	214.57	216.71	213.54	-1.29%	121.46K	aa.aa	10:52:23
Charles Schwab	107.74	109.56	106.91	+0.40%	1.56M	aa.aa	10:36:01
Huntington Bancshares	16.90	16.95	16.77	+0.75%	5.58M	aa.aa	10:19:29
Gen Digital	30.76	31.37	30.69	-2.09%	877.62K	aa.aa	10:52:26
NVIDIA	211.90	213.94	211.88	+0.44%	29.81M	aa.aa	10:51:56
Starbucks	96.98	98.90	96.80	-2.11%	1.21M	aa.aa	10:50:58
Cincinnati Financial	171.28	172.07	170.15	-0.43%	46.81K	aa.aa	10:48:50
Axon Enterprise	438.19	471.41	435.81	-10.61%	702.38K	aa.aa	10:51:42
Comcast	24.65	24.76	24.49	-0.94%	3.53M	aa.aa	10:52:32
Medtronic	93.25	93.88	92.73	-0.59%	869.57K	aa.aa	10:46:05
Dover	188.97	190.63	188.84	-0.10%	119.14K	aa.aa	10:43:34
Northrop Grumman	526.00	531.47	524.36	-0.26%	93.19K	aa.aa	10:51:51
MGM	39.42	39.77	39.35	-1.03%	229.14K	aa.aa	10:47:48
Mastercard	570.38	574.00	567.30	-0.70%	364.99K	aa.aa	10:51:45
General Dynamics	355.27	358.27	353.12	-0.43%	198.16K	aa.aa	10:51:03
DTE Energy	130.91	131.99	130.28	-0.17%	106.73K	aa.aa	10:30:46
Analog Devices	363.36	366.67	361.15	+0.65%	426.13K	aa.aa	10:47:03
Cardinal Health	233.26	234.83	230.34	-0.69%	328.83K	aa.aa	10:52:03
Xcel Energy	73.17	74.04	73.11	-0.54%	978.74K	aa.aa	10:47:59
DR Horton	138.23	139.95	138.23	-0.85%	302.85K	aa.aa	10:32:29
Lockheed Martin	529.24	533.48	525.88	-0.03%	144.21K	aa.aa	10:51:02
Waters	418.21	419.73	412.34	+2.00%	128.03K	aa.aa	10:52:13
Accenture	194.34	195.26	190.53	-0.34%	1.13M	aa.aa	10:51:52
Dominion Energy	64.26	64.71	63.98	-0.32%	489.02K	aa.aa	10:52:51
Exxon Mobil	167.52	168.09	165.15	+1.48%	2.42M	aa.aa	10:51:27
Cigna	288.44	290.18	286.77	-0.56%	147.86K	aa.aa	10:31:38
Public Service Enterprise	70.66	70.94	70.25	-0.37%	432.17K	aa.aa	10:52:16
NiSource	41.00	41.16	40.87	-0.17%	459.61K	aa.aa	10:47:11
Zimmer Biomet	97.21	97.25	95.89	+0.69%	275.19K	aa.aa	10:44:07
CSX	48.52	49.00	48.49	-0.81%	1.46M	aa.aa	10:42:36
ICE	156.21	157.10	155.51	-0.98%	293.88K	aa.aa	10:48:56
Southwest Airlines	38.85	39.74	38.85	-1.70%	776.41K	aa.aa	10:49:24
Illinois Tool Works	266.93	270.26	266.53	-0.79%	104.42K	aa.aa	10:43:11
Darden Restaurants	210.76	216.69	210.30	-3.57%	291.19K	aa.aa	10:50:35
Truist Financial Corp	51.00	51.33	50.24	+1.79%	1.42M	aa.aa	10:19:34
Halliburton	35.26	35.48	35.01	+0.71%	1.7M	aa.aa	10:38:21
Prologis	134.94	135.37	133.67	-0.18%	583.27K	aa.aa	10:42:39
McCormick&Co	49.76	50.32	49.64	-1.25%	266.73K	aa.aa	10:11:44
Host Hotels Resorts	22.44	22.50	22.31	+0.34%	561.44K	aa.aa	10:29:28
Estee Lauder	97.14	97.99	96.70	-1.10%	305.75K	aa.aa	10:31:10
International Paper	34.41	34.60	34.08	+0.47%	786.61K	aa.aa	10:52:58
Emerson	146.50	149.03	146.26	-1.22%	218.8K	aa.aa	10:43:31
Clorox	88.44	89.30	87.46	-0.97%	489.43K	aa.aa	10:52:28
ConocoPhillips	138.49	139.70	136.32	+1.33%	1.12M	aa.aa	10:38:14
Colgate-Palmolive	87.25	87.84	86.47	-0.73%	764.14K	aa.aa	10:44:42
Pinnacle West	95.21	95.56	94.71	-0.20%	71.71K	aa.aa	10:46:28
Regions Financial	30.16	30.28	30.08	+0.43%	766.14K	aa.aa	10:19:28
CenterPoint Energy	38.33	38.70	38.23	-0.84%	851.92K	aa.aa	10:45:23
MetLife	97.24	97.93	96.92	-0.52%	237.66K	aa.aa	10:51:09
Exelon	42.43	42.81	42.25	-0.68%	585.75K	aa.aa	09:55:07
Baxter	23.44	23.85	23.16	-1.78%	961.62K	aa.aa	10:51:26
Occidental	62.95	63.38	62.21	+1.89%	2.3M	aa.aa	10:46:45
Southern	86.85	87.26	86.43	-0.17%	736.29K	aa.aa	10:31:20
Tapestry	115.71	118.03	115.66	-1.87%	431.84K	aa.aa	10:51:05
Lennar	79.29	80.20	79.00	-0.88%	803.73K	aa.aa	10:48:32
Campbell’s	21.09	21.31	21.05	-0.75%	640.87K	aa.aa	10:31:39
State Street	183.55	187.27	183.37	-2.45%	350.75K	aa.aa	10:44:37
Progressive	220.81	221.11	219.21	-0.10%	244.03K	aa.aa	10:44:51
Vulcan Materials	247.97	250.90	247.35	-1.03%	65.73K	aa.aa	10:51:05
Parker-Hannifin	927.98	939.60	925.76	-0.09%	73.15K	aa.aa	10:00:41
Genuine Parts	132.61	133.43	132.22	-0.45%	114.37K	aa.aa	10:51:29
CBRE A	139.18	140.89	138.53	-1.22%	249.26K	aa.aa	10:44:42
DuPont De Nemours	123.88	124.80	123.01	-0.33%	91.51K	aa.aa	10:48:00
Sherwin-Williams	320.96	325.55	318.92	-1.09%	179.85K	aa.aa	10:46:39
Pfizer	27.51	27.66	27.25	-0.78%	8.99M	aa.aa	10:51:45
Wells Fargo&Co	89.42	91.99	89.35	+0.80%	5.31M	aa.aa	10:51:19
Walmart	108.98	109.24	108.20	-0.09%	4.18M	aa.aa	10:52:53
Edison	55.56	56.95	55.45	-1.02%	784.22K	aa.aa	10:36:18
Snap-On	377.18	378.81	374.28	-0.16%	23.88K	aa.aa	10:41:56
Equifax	170.13	172.10	169.27	-1.25%	186.53K	aa.aa	10:39:36
McKesson	895.37	907.50	883.59	-1.71%	103.72K	aa.aa	10:48:07
Entergy	103.05	104.01	102.58	-0.57%	285.68K	aa.aa	10:52:23
CMS Energy	66.52	66.92	66.30	-0.45%	172.1K	aa.aa	09:55:41
Ameriprise Financial	554.72	559.25	553.16	-0.68%	58.63K	aa.aa	10:48:14
AIG	75.78	76.21	75.43	-0.68%	442.46K	aa.aa	10:46:41
Ralph Lauren A	334.82	340.29	334.82	-1.94%	53.83K	aa.aa	10:47:27
IFF	83.85	84.08	82.93	+0.50%	163.74K	aa.aa	10:47:20
WW Grainger	1,276.08	1,277.08	1,258.70	-0.11%	63.87K	aa.aa	10:43:13
Constellation Brands A	123.64	124.85	123.44	-1.09%	204.81K	aa.aa	10:09:48
American Tower	177.48	177.54	174.69	+0.31%	452.54K	aa.aa	10:50:51
Philip Morris	194.06	194.13	190.79	-0.41%	727.73K	aa.aa	10:47:28
Fidelity National Info	37.94	38.23	37.73	-0.63%	797.21K	aa.aa	10:41:55
Altria	69.86	69.88	68.44	+0.52%	2.13M	aa.aa	10:44:25
Ball	61.02	61.21	60.24	+0.51%	366.84K	aa.aa	10:49:06
Hartford	136.35	137.50	135.66	-0.90%	132.87K	aa.aa	10:49:06
Hershey Co	171.68	173.66	171.25	-1.15%	275.71K	aa.aa	10:45:29
Morgan Stanley	202.09	207.14	201.83	-2.17%	1.63M	aa.aa	10:52:32
PNC Financial	243.23	244.80	243.00	+0.21%	197.84K	aa.aa	10:19:12
Waste Management	218.18	218.60	215.75	+0.04%	173.87K	aa.aa	10:47:46
Cencora Inc	321.83	325.88	318.08	-1.35%	167.24K	aa.aa	10:32:35
Assurant	282.42	283.50	281.66	-0.30%	28.1K	aa.aa	10:51:01
Kroger	61.19	61.29	60.36	+0.46%	2.02M	aa.aa	10:49:02
Molson Coors Brewing B	38.68	39.10	38.60	-1.02%	473.41K	aa.aa	10:31:59
Home Depot	306.74	311.00	305.50	-1.33%	659.92K	aa.aa	10:52:39
Becton Dickinson	182.90	182.98	181.28	-0.01%	278.3K	aa.aa	10:52:19
JM Smucker	120.69	121.43	119.85	-0.51%	141.98K	aa.aa	10:51:53
Best Buy	94.14	95.76	93.88	-0.73%	277.98K	aa.aa	10:03:15
Archer-Daniels-Midland	87.39	88.11	86.16	+1.10%	389.36K	aa.aa	10:43:00
Brown Forman	26.29	26.29	25.96	+0.19%	136.03K	aa.aa	10:38:27
IBM	248.23	249.48	246.15	-0.35%	723.1K	aa.aa	10:51:45
Union Pacific	284.26	286.31	282.69	-0.29%	161.71K	aa.aa	10:15:40
Micron	930.10	944.89	928.01	+0.66%	7.8M	aa.aa	10:53:00
Avery Dennison	170.89	170.93	169.33	-0.02%	50.14K	aa.aa	10:51:01
CF Industries	132.32	133.33	130.09	+0.82%	379.77K	aa.aa	10:51:21
APA Corp	46.57	46.89	45.27	+3.42%	1.6M	aa.aa	10:51:37
Duke Energy	118.63	119.27	118.11	-0.33%	648.02K	aa.aa	10:52:52
KeyCorp	21.94	22.06	21.90	+0.05%	2.51M	aa.aa	10:19:18
Labcorp Holdings	319.34	319.56	309.63	+1.28%	120.2K	aa.aa	10:45:43
BXP Inc	64.43	64.63	64.09	-0.12%	59.09K	aa.aa	10:25:18
Western Digital	417.60	430.00	415.57	-2.19%	1.5M	aa.aa	10:52:40
PPG Industries	104.26	105.97	104.08	-0.94%	108.99K	aa.aa	10:20:44
S&P Global	413.72	416.60	411.76	-1.15%	288.76K	aa.aa	10:49:10
Williams	71.62	72.63	71.47	-0.46%	612.14K	aa.aa	10:39:20
Elevance Health	418.54	423.56	418.36	-1.34%	188.37K	aa.aa	10:26:26
Jacobs Engineering	143.63	143.63	142.64	-0.31%	47.16K	aa.aa	10:44:44
Eastman Chemical	66.19	66.45	65.76	+0.05%	138.28K	aa.aa	10:48:53
Verizon	51.47	51.55	51.11	+0.34%	2.76M	aa.aa	10:52:34
Nucor	257.40	260.98	255.11	+1.09%	141.5K	aa.aa	10:51:45
Omnicom	80.40	80.50	79.80	-0.83%	296.25K	aa.aa	10:48:48
Marriott Int	336.88	342.31	336.20	-1.05%	238.69K	aa.aa	10:52:30
Ingersoll Rand	71.54	72.65	71.51	-0.82%	327.08K	aa.aa	10:46:11
Bristol-Myers Squibb	63.61	64.13	63.15	-0.76%	1.06M	aa.aa	10:47:42
American Electric Power	121.59	122.49	121.12	-0.52%	394.77K	aa.aa	10:39:21
Thermo Fisher Scientific	631.49	632.99	613.95	+2.99%	559.49K	aa.aa	10:50:55
Newmont Goldcorp	121.77	123.89	121.63	-1.06%	1.26M	aa.aa	10:51:08
Public Storage	294.71	295.95	290.93	+0.79%	133.63K	aa.aa	10:42:36
Travelers	378.44	379.54	376.62	+0.10%	184.51K	aa.aa	10:52:24
Stanley Black Decker	87.86	89.42	87.83	-1.16%	150.48K	aa.aa	10:51:10
Franklin Resources	33.09	33.47	32.94	-1.15%	491.59K	aa.aa	10:51:30
Humana	397.48	403.56	397.24	-2.34%	143.6K	aa.aa	10:50:35
Paramount Skydance	10.81	10.97	10.78	-0.09%	1.87M	aa.aa	10:46:15
Chubb	341.46	341.68	339.67	-0.11%	135.61K	aa.aa	10:46:54
J&J	264.00	266.24	260.68	-0.87%	1.09M	aa.aa	10:49:14
Tyson Foods	53.16	53.35	52.82	-0.01%	355.27K	aa.aa	10:52:24
Target	154.99	159.20	154.90	-2.34%	722.09K	aa.aa	10:46:41
Jabil Circuit	298.70	305.00	297.92	-0.01%	96.72K	aa.aa	10:31:46
American Express	323.19	327.00	322.78	-1.40%	443.12K	aa.aa	10:51:45
Masco	68.49	68.91	68.18	-1.33%	253.04K	aa.aa	10:36:20
Stryker	278.55	281.14	277.62	-1.18%	327.56K	aa.aa	10:30:49
Prudential Financial	118.57	119.41	118.34	-0.78%	131.85K	aa.aa	10:50:13
Abbott Labs	101.75	102.96	101.49	-1.30%	975.67K	aa.aa	10:43:42
GE Aerospace	310.36	320.36	310.30	-2.27%	770.06K	aa.aa	10:46:15
Quest Diagnostics	245.65	245.93	237.66	+3.26%	200.08K	aa.aa	10:44:16
United Parcel Service	102.40	103.08	102.11	-0.06%	528.01K	aa.aa	10:22:13
CVS Health Corp	94.52	95.50	93.84	-1.08%	813.03K	aa.aa	10:43:58
PPL	33.54	33.87	33.43	-0.74%	786.42K	aa.aa	10:52:23
Simon Property	204.10	205.54	203.10	-0.42%	85.15K	aa.aa	10:23:54
Johnson Controls	138.24	139.66	137.13	+0.35%	650.03K	aa.aa	10:31:32
Cummins	538.64	545.50	536.07	-0.45%	57.88K	aa.aa	10:06:33
Allstate	256.90	258.22	256.56	-0.61%	170.28K	aa.aa	10:45:24
Sempra Energy	82.24	83.06	82.17	-0.90%	252.43K	aa.aa	10:52:48
Devon Energy	50.78	51.04	49.93	+2.77%	2.53M	aa.aa	10:41:50
Conagra Brands	14.87	14.91	14.62	+0.51%	2.03M	aa.aa	10:52:34
TJX	125.28	127.03	124.85	-0.57%	983.95K	aa.aa	10:32:42
FirstEnergy	45.48	45.90	45.30	-0.76%	355.38K	aa.aa	10:52:32
Globe Life	172.20	172.34	171.52	-0.42%	32.86K	aa.aa	10:46:46
Rtx Corp	193.20	197.21	193.18	-1.10%	257.7K	aa.aa	10:04:00
PulteGroup	118.02	118.85	117.45	-0.56%	121.52K	aa.aa	10:52:03
Valero Energy	385.50	392.00	381.23	+0.67%	1.02M	aa.aa	10:52:11
Boston Scientific	44.06	44.99	43.76	-2.21%	3.44M	aa.aa	10:51:51
Capital One Financial	204.78	208.79	204.69	-0.92%	858.99K	aa.aa	10:49:01
PG E	13.46	13.74	13.37	-1.07%	3.77M	aa.aa	10:15:13
Norfolk Southern	318.70	322.71	318.23	-0.42%	30.28K	aa.aa	10:06:59
Aflac	116.62	116.71	116.04	-0.34%	150.03K	aa.aa	10:14:15
Vivmark	66.03	66.15	65.58	-0.44%	1.32M	aa.aa	10:52:14
Air Products	288.72	289.24	286.77	+0.55%	157.13K	aa.aa	10:52:25
Principal Financial	116.87	117.23	116.52	-0.03%	88.92K	aa.aa	10:48:53
Texas Instruments	264.25	267.70	264.11	+0.32%	655.78K	aa.aa	10:51:35
HP Inc	34.40	34.78	33.38	+1.12%	4.11M	aa.aa	10:52:12
Honeywell	201.08	201.52	199.93	-0.15%	443.27K	aa.aa	10:52:19
AMD	504.65	513.67	497.51	+2.28%	6.74M	aa.aa	10:51:54
M&T Bank	238.07	239.93	237.94	+0.11%	154.81K	aa.aa	10:33:22
Mosaic	24.67	25.27	24.61	-1.50%	1.78M	aa.aa	10:51:29
Revvity	137.18	137.85	128.90	+6.76%	482.94K	aa.aa	10:51:54
Las Vegas Sands	42.22	42.39	41.99	-0.42%	239.16K	aa.aa	09:55:43
Freeport-McMoran	69.11	69.72	68.81	-0.33%	1.52M	aa.aa	10:36:35
AutoZone	2,908.90	2,954.86	2,903.01	-1.91%	25.74K	aa.aa	10:48:03
Sysco	80.72	82.10	80.59	-3.37%	5.74M	aa.aa	10:52:36
Ameren	103.61	104.83	103.17	-0.35%	119.8K	aa.aa	10:47:24
Eaton	392.92	400.27	392.68	-0.06%	421.21K	aa.aa	10:51:19
Salesforce Inc	256.90	260.27	255.90	-0.98%	1.81M	aa.aa	10:51:58
Consolidated Edison	105.90	106.19	105.13	+0.11%	304.86K	aa.aa	10:52:42
The AES	14.81	14.83	14.80	+0.07%	1.65M	aa.aa	10:42:20
Textron	80.23	81.54	80.23	-0.43%	98.97K	aa.aa	10:31:53
U.S. Bancorp	62.87	63.17	62.72	+0.30%	1.13M	aa.aa	10:26:21
Visa A	373.44	376.09	372.82	-0.49%	930.8K	aa.aa	10:51:46
Baker Hughes	56.67	57.40	56.33	-0.19%	1.76M	aa.aa	10:32:36
Yum! Brands	141.88	145.00	141.80	-3.04%	369.36K	aa.aa	10:48:18
Marsh McLennan	180.52	180.52	178.28	+0.05%	251.92K	aa.aa	10:44:46
Kimco Realty	23.11	23.19	22.96	-0.47%	367.93K	aa.aa	10:35:06
Ecolab	273.83	277.45	272.57	-0.35%	123.23K	aa.aa	10:40:26
EOG Resources	151.50	152.17	149.32	+1.99%	737.56K	aa.aa	10:52:53
Aon	311.54	311.68	307.37	0.00%	302.45K	aa.aa	10:52:37
Hasbro	89.29	91.02	89.22	-1.63%	179.79K	aa.aa	10:52:20
Bank of New York	153.51	156.92	153.18	-2.63%	992.4K	aa.aa	10:49:28
Slb NV	53.81	54.00	53.09	+0.91%	2.2M	aa.aa	10:38:08
Rockwell Automation	416.40	423.14	416.24	-0.59%	77.28K	aa.aa	10:52:12
PepsiCo	135.81	135.93	134.75	-0.39%	2.08M	aa.aa	10:51:33
UnitedHealth	377.85	383.80	376.95	-1.49%	841.28K	aa.aa	10:52:51
Teradyne	326.70	338.48	326.59	-0.76%	585.7K	aa.aa	10:52:19
Danaher	205.62	207.70	202.62	+1.17%	813.26K	aa.aa	10:39:29
Seagate	771.36	801.98	771.00	-4.24%	1.04M	aa.aa	10:52:32
Agilent Technologies	149.58	150.03	147.16	+1.89%	248.86K	aa.aa	10:52:14
Delta Air Lines	78.44	80.04	78.44	-1.70%	1.03M	aa.aa	10:46:41
Moody’s	470.04	474.51	467.82	-1.65%	97.26K	aa.aa	10:49:06
Nike	36.31	36.88	36.28	-2.00%	7.11M	aa.aa	10:52:57
P&G	146.77	146.82	143.93	+0.44%	1.61M	aa.aa	10:53:01
Weyerhaeuser	22.20	22.35	22.07	-0.16%	753.09K	aa.aa	10:51:01
ADP	274.96	276.35	273.54	-0.60%	334.44K	aa.aa	10:46:17
Keurig Dr Pepper	31.33	31.48	31.10	-0.79%	1.32M	aa.aa	10:45:57
Lowe’s	195.50	197.07	194.59	-1.35%	674.39K	aa.aa	10:52:20
United Airlines Holdings	106.23	109.58	106.16	-2.51%	771.65K	aa.aa	10:42:48
Netflix	77.94	79.48	77.46	-2.96%	7.63M	aa.aa	10:52:33
News Corp	33.65	33.75	33.35	-0.62%	143.57K	aa.aa	10:03:42
Equinix	1,001.73	1,003.61	987.79	+0.30%	65.42K	aa.aa	10:15:46
Booking	171.59	175.00	170.97	-2.14%	1.27M	aa.aa	10:52:34
O’Reilly Automotive	86.22	86.97	85.86	-1.15%	920.14K	aa.aa	10:47:35
BlackRock	1,052.99	1,067.59	1,051.34	-1.18%	75.76K	aa.aa	10:36:23
CME Group	276.22	277.92	274.50	-1.51%	336.82K	aa.aa	10:49:16
JB Hunt	272.06	274.99	272.04	-1.07%	47.15K	aa.aa	10:45:55
Loews	109.11	109.19	108.15	-0.09%	207.75K	aa.aa	10:52:38
NextEra Energy	81.41	82.14	81.12	-0.27%	2.16M	aa.aa	10:46:38
First Solar	205.24	210.30	204.52	-0.87%	256.21K	aa.aa	10:46:10
Viatris	16.40	16.66	16.39	-1.56%	1.1M	aa.aa	10:52:31
F5 Networks	418.07	420.84	412.06	+1.60%	117.56K	aa.aa	10:53:03
Edwards Lifesciences	85.38	85.43	84.47	-0.16%	167.93K	aa.aa	10:11:42
News Corp A	30.31	30.36	30.00	-0.82%	440.88K	aa.aa	10:48:46
Amphenol	77.36	79.14	77.36	-1.52%	1.64M	aa.aa	10:51:35
Berkshire Hathaway B	515.61	515.90	512.49	+0.13%	585.12K	aa.aa	10:51:20
CarMax	60.75	61.52	60.51	-1.52%	351.98K	aa.aa	10:52:28
Chipotle Mexican Grill	35.28	36.81	35.04	-4.71%	4.06M	aa.aa	10:52:02
DaVita	191.13	191.31	186.35	+0.95%	117.28K	aa.aa	10:48:54
EQT	52.63	53.75	52.60	-1.09%	861.31K	aa.aa	10:31:08
FMC	11.00	11.00	10.77	+0.18%	328.59K	aa.aa	10:33:03
L3Harris Technologies	249.18	252.10	247.87	+0.10%	180.16K	aa.aa	10:41:31
Healthpeak Properties	20.34	20.38	20.04	-0.15%	560.3K	aa.aa	10:51:34
Welltower	232.94	234.37	229.74	-0.54%	203.29K	aa.aa	10:29:04
Hormel Foods	20.81	20.95	20.68	-0.74%	475.97K	aa.aa	10:43:25
Invesco	30.82	31.57	30.82	-2.19%	418.25K	aa.aa	10:50:45
Iron Mountain	111.73	112.19	109.13	+0.48%	224.38K	aa.aa	10:52:52
Eversource Energy	67.64	68.36	67.41	-1.01%	237.87K	aa.aa	10:43:51
NRG	106.56	109.65	106.56	-1.76%	463.87K	aa.aa	10:51:42
ONEOK	96.48	97.66	96.34	-0.51%	227.96K	aa.aa	10:12:29
Republic Services	225.25	225.45	223.40	-0.27%	174.78K	aa.aa	10:49:22
Roper Technologies	383.42	389.36	382.18	-2.84%	162.96K	aa.aa	10:52:41
Ventas	88.67	89.20	87.48	-0.49%	350.73K	aa.aa	10:46:34
WEC Energy	104.83	105.50	104.20	-0.32%	280.69K	aa.aa	10:08:47
Blackstone	127.35	128.40	127.08	-0.73%	453.14K	aa.aa	10:32:40
Marathon Petroleum	402.48	406.51	396.76	+1.52%	542.06K	aa.aa	10:52:11
Broadcom	341.16	347.26	341.04	-1.03%	5.64M	aa.aa	10:52:58
NXP	225.87	228.74	224.92	+0.73%	696.61K	aa.aa	10:51:37
Tesla	356.73	362.11	354.63	-0.62%	8.95M	aa.aa	10:51:41
Take-Two	216.36	220.45	216.07	-2.94%	344.58K	aa.aa	10:38:17
Dollar Tree	114.54	118.50	114.32	-3.89%	453.53K	aa.aa	10:52:10
Align	150.20	152.49	150.09	-1.83%	85.57K	aa.aa	10:30:35
Builders FirstSource	59.49	60.26	59.08	-1.25%	383.97K	aa.aa	10:30:35
Charter Communications	141.33	144.00	140.73	-1.41%	423.05K	aa.aa	10:40:15
CoStar	31.09	31.22	30.70	-1.36%	480.41K	aa.aa	10:52:29
DexCom	85.11	85.26	83.26	+0.50%	858.98K	aa.aa	10:52:49
Erie Indemnity	250.43	252.77	249.86	-1.36%	29.8K	aa.aa	10:03:30
Fortinet	169.57	170.72	167.40	-0.36%	788.7K	aa.aa	10:52:16
Interactive Brokers	87.95	90.25	87.74	-3.09%	476.83K	aa.aa	10:26:17
IDEXX Labs	503.25	509.56	502.40	-1.24%	83.42K	aa.aa	10:30:08
Incyte	120.01	122.19	119.99	-1.79%	265.56K	aa.aa	10:52:41
Jack Henry&Associates	164.00	164.17	162.18	-0.33%	143.53K	aa.aa	10:52:13
MarketAxesss	163.20	163.22	163.11	+0.06%	167.35K	aa.aa	10:35:54
Monolithic	1,155.52	1,171.18	1,149.29	+1.07%	101.47K	aa.aa	10:47:13
Nordson	307.44	310.38	306.80	-0.28%	25.8K	aa.aa	10:51:26
ON Semiconductor	72.25	73.35	71.38	+0.84%	1.95M	aa.aa	10:51:59
PTC	135.57	136.27	133.96	-0.79%	145.15K	aa.aa	10:49:52
Insulet	138.29	138.73	136.16	+0.36%	164.1K	aa.aa	10:37:14
Pool	169.50	171.97	169.10	-1.32%	61.77K	aa.aa	09:54:43
Super Micro Computer	36.57	37.55	36.54	-0.46%	8.45M	aa.aa	10:51:01
Bio-Techne	72.29	72.34	72.21	+0.02%	579.56K	aa.aa	10:49:24
Zebra	350.13	355.55	348.83	-0.48%	46.64K	aa.aa	10:20:44
BorgWarner	63.54	64.43	63.54	-0.64%	116.48K	aa.aa	10:52:48
T-Mobile US	182.28	184.66	181.69	-0.34%	612.36K	aa.aa	10:47:10
Quanta Services	615.57	626.50	614.53	-1.04%	96.66K	aa.aa	10:48:08
Leidos	127.71	133.93	127.58	-3.54%	144.39K	aa.aa	10:26:25
TE Connectivity	201.81	204.61	201.29	-0.77%	282.75K	aa.aa	10:50:58
Mid-America Apartment	125.17	125.23	124.48	-0.34%	92.09K	aa.aa	10:51:02
Charles River Laboratories	271.75	275.20	269.97	-0.50%	141.26K	aa.aa	10:49:14
Huntington Ingalls Industries	273.07	280.98	272.88	-2.48%	48.06K	aa.aa	10:31:25
Mettler-Toledo	1,312.83	1,317.81	1,284.73	+2.11%	31.9K	aa.aa	10:51:01
Federal Realty	114.02	114.55	113.43	-0.45%	72.22K	aa.aa	10:42:42
Live Nation Entertainment	169.50	171.34	168.42	-1.16%	168.32K	aa.aa	10:51:44
Martin Marietta Materials	497.47	504.55	496.02	-0.69%	121.82K	aa.aa	10:52:22
FactSet Research	277.61	277.92	270.60	+0.24%	86.8K	aa.aa	10:23:47
Raymond James Financial	168.87	171.16	168.75	-1.13%	100.23K	aa.aa	10:47:38
Digital	178.58	179.14	175.47	+0.37%	197.86K	aa.aa	10:24:10
Essex Property	275.70	275.70	272.77	-0.01%	22.89K	aa.aa	10:46:58
Fair Isaac	989.15	1,009.00	976.15	-1.23%	55.77K	aa.aa	10:48:13
Cooper	53.91	54.80	52.97	-0.57%	449.99K	aa.aa	10:39:35
Molina Healthcare	209.25	212.95	208.09	-2.25%	52.61K	aa.aa	10:50:56
Everest	379.10	380.22	377.13	-0.12%	30.86K	aa.aa	10:37:32
Regency Centers	74.14	74.48	73.80	-0.53%	76.16K	aa.aa	10:34:55
Dollar General	126.57	130.76	125.17	-2.01%	533.01K	aa.aa	10:45:41
Transdigm	1,101.46	1,123.44	1,099.01	-0.88%	59.1K	aa.aa	10:47:06
Atmos Energy	164.12	164.24	162.58	+0.17%	132.42K	aa.aa	10:35:06
Brown&Brown	68.13	68.13	67.15	-0.29%	317.25K	aa.aa	10:43:23
Domino’s Pizza Inc	313.94	322.89	312.89	-2.44%	70.53K	aa.aa	10:06:47
HCA	424.59	424.74	409.74	-0.21%	243.94K	aa.aa	10:48:44
Hubbell	439.24	448.19	438.87	-0.71%	49.18K	aa.aa	10:51:49
Rollins	34.48	35.19	34.37	-2.35%	556.18K	aa.aa	10:52:40
STERIS	212.14	214.02	211.03	-0.71%	71.99K	aa.aa	10:46:41
ResMed	229.50	230.17	225.12	+2.92%	286.09K	aa.aa	10:51:23
MSCI	548.59	553.65	546.38	-0.91%	82.8K	aa.aa	10:47:40
NVR	6,232.0	6,274.8	6,232.0	-1.07%	1.72K	aa.aa	10:12:52
Carnival Corp	22.19	22.80	22.16	-1.66%	3.76M	aa.aa	10:39:48
West Pharmaceutical Services	358.54	361.22	354.65	+0.94%	75.6K	aa.aa	10:12:40
Teledyne Technologies	597.43	599.53	594.80	+0.05%	19.06K	aa.aa	10:20:44
Tyler Technologies	347.61	353.78	346.20	-3.32%	71.64K	aa.aa	10:39:10
Targa Resources	286.38	289.37	285.37	-0.30%	111.91K	aa.aa	10:51:22
Meta Platforms	663.90	678.87	656.20	-0.26%	6.27M	aa.aa	10:52:30
Alexandria RE	51.98	52.13	51.44	+0.04%	131.68K	aa.aa	10:51:28
Teleflex	127.92	130.96	127.18	-1.83%	64.23K	aa.aa	10:14:47
Westinghouse Air Brake	277.76	279.88	277.41	-0.24%	65.63K	aa.aa	10:51:33
Evergy	80.81	81.19	80.47	-0.06%	284.94K	aa.aa	10:47:20
Willis Towers Watson	321.86	326.38	319.81	-0.57%	63.36K	aa.aa	10:40:23
Caesars	29.73	29.75	29.69	+0.15%	588.55K	aa.aa	10:48:50
Enphase	36.13	37.24	36.10	-1.45%	497.96K	aa.aa	10:37:12
Aptiv	43.74	44.36	43.64	-2.34%	259.32K	aa.aa	09:56:40
Crown Castle	72.74	72.87	71.36	-0.51%	598.9K	aa.aa	10:52:30
EPAM Systems	123.40	125.73	122.00	-0.17%	214.33K	aa.aa	10:39:20
Pentair	56.79	57.69	56.19	+1.09%	431.61K	aa.aa	10:52:56
Mondelez	61.88	62.19	61.74	-0.82%	493.52K	aa.aa	10:01:43
Skyworks	87.00	88.15	79.43	+9.77%	3.78M	aa.aa	10:52:01
Tractor Supply	32.89	33.74	32.59	-2.79%	1.1M	aa.aa	10:08:27
Deckers Outdoor	77.58	80.54	77.36	-3.68%	1.13M	aa.aa	10:51:50
Lululemon Athletica	96.86	100.04	96.83	-3.43%	1.32M	aa.aa	10:47:09
Regeneron Pharma	777.81	788.53	774.21	-2.01%	80.44K	aa.aa	10:44:03
United Rentals	987.58	995.66	987.58	-0.63%	11.44K	aa.aa	09:59:12
Kinder Morgan	30.76	31.18	30.76	-0.63%	1.63M	aa.aa	10:43:36
Albemarle	112.84	115.75	112.60	-1.90%	401.28K	aa.aa	10:51:35
Centene	67.71	68.62	67.40	-2.46%	504.38K	aa.aa	10:48:53
Phillips 66	260.35	263.11	257.97	+1.28%	512.48K	aa.aa	10:48:59
Xylem	107.08	107.48	106.17	-0.38%	371.96K	aa.aa	10:46:43
UDR	35.07	35.25	34.91	-0.44%	674.03K	aa.aa	10:43:34
SBA Communications	181.39	182.84	180.73	-0.92%	82.68K	aa.aa	10:28:15
Enbridge	48.42	48.99	48.26	+0.54%	1.28M	aa.aa	10:52:13
Gartner	194.81	195.39	191.26	-1.15%	209.81K	aa.aa	10:46:18
IDEX	222.85	222.89	221.04	+0.32%	88.41K	aa.aa	10:49:08
Universal Health Services	173.53	174.12	169.04	+0.16%	98.54K	aa.aa	10:40:10
LKQ	23.87	23.92	23.55	+0.51%	345.02K	aa.aa	10:51:12
Broadridge	170.69	172.39	170.12	-2.12%	124.19K	aa.aa	10:52:17
Extra Space Storage	138.52	139.21	136.46	+0.54%	113.49K	aa.aa	10:44:51
Camden Property	103.55	103.97	102.62	-0.27%	68.62K	aa.aa	10:42:22
Mohawk Industries	128.20	129.34	127.90	-0.94%	100.1K	aa.aa	10:53:02
American Water Works	139.06	139.30	137.55	+0.10%	144.53K	aa.aa	10:46:38
Alliant Energy	66.58	67.13	66.39	-0.51%	73.99K	aa.aa	09:57:59
Celanese	45.53	45.87	44.96	+1.67%	214.24K	aa.aa	10:51:37
Bunge	122.90	123.29	120.37	+1.38%	104.12K	aa.aa	10:30:45
Ametek	232.38	235.22	232.15	-0.40%	155.31K	aa.aa	10:51:36
WR Berkley	70.52	70.77	70.00	-0.49%	153.2K	aa.aa	10:02:59
LyondellBasell Industries	64.33	64.44	63.00	+2.52%	407.2K	aa.aa	10:52:47
Royal Caribbean Cruises	252.54	257.13	251.50	-1.10%	243.1K	aa.aa	10:52:03
Corpay	410.08	412.63	408.59	-0.60%	59.46K	aa.aa	10:47:21
Packaging America	231.44	231.71	230.30	-0.14%	45.98K	aa.aa	10:52:31
Arthur J Gallagher	252.71	252.75	248.96	-0.23%	371.75K	aa.aa	10:51:09
Church&Dwight	94.47	94.47	93.38	-0.12%	177.44K	aa.aa	10:43:47
Generac	177.34	179.94	176.62	+0.21%	42.56K	aa.aa	10:01:50
Global Payments	88.69	90.02	88.42	-1.66%	225.89K	aa.aa	10:52:16
Realty Income	59.17	59.41	58.75	-0.18%	1.33M	aa.aa	10:43:36
AO Smith	56.88	57.35	56.63	-0.87%	148.66K	aa.aa	10:49:28
Arch Capital	98.00	98.00	97.31	+0.05%	152.81K	aa.aa	09:55:41
Cboe Global	276.04	282.71	274.00	-2.97%	141.8K	aa.aa	10:35:17
Copart	31.66	31.82	31.21	-0.22%	1.28M	aa.aa	10:51:46
Old Dominion Freight Line	181.77	182.93	180.67	-0.08%	69.06K	aa.aa	10:00:41
Synopsys	369.17	381.48	368.91	-3.21%	575.86K	aa.aa	10:51:41
Trimble	58.37	58.73	58.01	-0.63%	210.8K	aa.aa	10:41:43
Ulta Beauty	543.70	555.59	540.00	-0.90%	101.38K	aa.aa	10:51:57
Verisk	183.90	184.97	181.63	-1.41%	132.48K	aa.aa	10:49:00
AbbVie	261.58	261.99	257.80	-0.07%	743.16K	aa.aa	10:52:25
Diamondback	209.33	210.99	206.78	+1.75%	231.31K	aa.aa	10:46:44
Norwegian Cruise Line	14.43	14.85	14.42	-2.00%	2.86M	aa.aa	10:52:17
Zoetis Inc	73.69	73.77	72.72	+0.03%	946.87K	aa.aa	10:51:03
IQVIA Holdings	269.17	269.58	262.95	+1.32%	153.91K	aa.aa	10:07:40
ServiceNow Inc	142.15	142.33	139.00	-0.14%	2.81M	aa.aa	10:52:17
Palo Alto Networks	373.31	375.60	366.80	-0.17%	1.72M	aa.aa	10:50:49
KKR & Co	101.35	102.78	101.06	-0.90%	515.04K	aa.aa	10:25:17
CDW Corp	152.49	154.00	150.94	+0.52%	210.58K	aa.aa	10:52:17
Hilton Worldwide	309.73	311.45	309.33	-0.28%	134.65K	aa.aa	10:22:02
Allegion PLC	154.64	154.78	153.82	-0.13%	79.8K	aa.aa	10:24:03
Alphabet C	340.38	344.36	340.22	-1.54%	3.01M	aa.aa	10:52:01
Paycom	224.33	225.31	221.36	+0.66%	100.22K	aa.aa	10:43:38
Arista Networks	192.61	194.69	190.91	+2.56%	988.16K	aa.aa	10:51:03
Synchrony Financial	74.44	75.77	74.41	-1.90%	475.68K	aa.aa	10:45:00
Citizens Financial Group Inc	70.67	71.11	70.55	+0.18%	370.14K	aa.aa	10:33:59
Keysight Technologies	316.67	319.45	314.13	+0.54%	197.57K	aa.aa	10:32:04
Qorvo Inc	115.26	116.72	108.11	+6.74%	508.02K	aa.aa	10:51:55
Godaddy Inc	102.98	103.59	101.60	-1.43%	290.53K	aa.aa	10:52:52
Shopify Inc	130.36	133.24	130.22	-2.64%	1.65M	aa.aa	10:52:12
PayPal	53.51	54.24	53.50	-0.96%	1.19M	aa.aa	10:52:27
Hewlett Packard	57.29	57.70	55.67	+3.39%	6.04M	aa.aa	10:52:10
Match Group	42.57	43.35	42.56	-1.36%	450.58K	aa.aa	10:51:41
Fortive	55.65	55.82	54.99	+0.83%	198.87K	aa.aa	10:44:59
Lamb Weston Holdings	47.57	48.07	47.38	-1.43%	312.11K	aa.aa	10:33:39
Invitation Homes	27.75	27.75	27.49	+0.58%	731.72K	aa.aa	10:35:43
Vistra Energy	140.87	143.20	140.81	+0.10%	862.54K	aa.aa	10:51:48
VICI Properties	24.95	25.10	24.84	-0.38%	729.14K	aa.aa	10:16:40
Moderna	142.65	148.70	141.16	-2.75%	2.41M	aa.aa	10:52:06
Uber Tech	71.39	72.40	71.31	-1.71%	3.46M	aa.aa	10:52:32
Fox Corp A	67.68	68.15	67.13	-1.24%	706.29K	aa.aa	10:49:08
Fox Corp B	60.29	61.06	59.75	-1.39%	120.48K	aa.aa	10:47:44
CrowdStrike Holdings	235.82	237.98	232.11	+0.18%	4.49M	aa.aa	10:50:59
Corteva	81.63	82.50	81.20	-1.10%	738.17K	aa.aa	10:52:22
Amcor PLC	42.30	42.38	41.98	+0.12%	297.24K	aa.aa	10:53:01
Trane Technologies	422.20	429.72	421.15	-0.89%	218.21K	aa.aa	10:35:53
Otis Worldwide	69.92	70.05	68.70	-0.37%	575.18K	aa.aa	10:31:19
Carrier Global	57.06	57.72	57.03	-0.36%	839.44K	aa.aa	10:28:59
Howmet	224.86	232.17	223.70	-1.00%	614.46K	aa.aa	10:46:06
Palantir	170.72	173.17	169.45	-1.49%	6.74M	aa.aa	10:52:35
Airbnb	167.09	169.77	166.63	-2.09%	436.98K	aa.aa	10:51:03
Doordash	200.57	203.82	199.39	-1.46%	276.62K	aa.aa	10:45:55
Applovin	324.67	333.99	324.40	-2.86%	1.24M	aa.aa	10:52:29
Robinhood Markets	109.59	111.98	108.47	-4.15%	7.29M	aa.aa	10:51:17
Constellation Energy	261.88	266.88	261.11	-1.02%	568.95K	aa.aa	10:46:19
GE HealthCare	64.27	64.52	63.61	+0.03%	987.57K	aa.aa	10:31:09
Kenvue	17.79	17.92	17.70	-0.67%	9.88M	aa.aa	10:51:58
Veralto	95.67	96.07	95.32	-0.65%	138.63K	aa.aa	10:51:48
Linde PLC	462.29	462.99	459.58	-0.46%	220.67K	aa.aa	10:52:44
GE Vernova LLC	879.19	894.79	879.19	+0.51%	582.95K	aa.aa	10:51:31
Solventum	91.56	91.56	89.38	+1.94%	225.2K	aa.aa	10:52:19
Amentum Holdings LLC	19.60	19.68	19.47	-0.71%	189.11K	aa.aa	10:52:07

S&P/TSX

35,480.35

-222.18

-0.62%

S&P/TSX 60

2,088.73

-12.39

-0.59%

US 30

51,994.90

-426.4

-0.81%

US 500

7,586.80

-33.2

-0.44%

S&P 500 VIX

17.57

+0.47

+2.75%

DAX

25,421.84

+6.78

+0.03%

Dollar Index

99.36

+0.254

+0.26%

Market Movers

Name	Last	Chg. %	Vol.
Pembina Pipeline	65.62	+0.36%	4.41M
Canadian Natural	71.45	+2.16%	3.48M
Restaurant Brands Int	106.38	-2.94%	1.64M
RBC	281.82	-1.18%	569.88K
AltaGas	52.21	+0.09%	2.59M
Toronto Dominion Bank	167.03	-0.73%	784.94K
BCE Inc	31.77	-1.21%	3.66M

Name	Last	Chg. %	Vol.
Bitterroot Resources	0.150	+87.50%	3.20M
NV Gold	0.72	+65.52%	1.00K
Vision Lithium	0.0150	+50.00%	101.22K
Candelaria Mining	0.0200	+33.33%	325.00K
Alturas Minerals	0.020	+33.33%	1.00K
Pacific Imperial Mines	0.0200	+33.33%	1.00K
Orosur	0.320	+25.49%	840.34K

Name	Last	Chg. %	Vol.
Altiplano Metals	0.0150	-25.00%	10.00K
Silver Grail Resources	0.1300	-21.21%	2.44K
Nobel29 Resources	0.02	-20.00%	67.00K
Asiabasemetals	0.0600	-20.00%	5.00K
Many Bright Ideas Tech	0.0200	-20.00%	1.10K
Edgewater Wireless Systems Inc	0.040	-20.00%	10.61K
St-Georges Eco-Mining	0.02	-20.00%	4.00K

Trending Stocks

Name	Last	Chg. %	Vol.
Celestica Inc.	441.03	+0.30%	137.46K
TELUS	12.58	-1.18%	1.37M
Canadian Natural	71.45	+2.16%	3.48M
Keel Infra	4.65	-2.92%	1.09M
Hut 8	122.340	-3.53%	180.08K

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aa Aaaaaa A	29.46	+46.51%	43.16
A Aaaaa Aaaaaaaa	29.46	+46.51%	43.16
Aaaaaaaaa A	101.74	+44.55%	147.07
Aaaaaa Aaaaaaaa	101.74	+44.55%	147.07
Aa A Aaaa	126.11	+43.96%	181.55
Aaa Aaaaaaaaaaaaa	126.11	+43.96%	181.55
Aaaaaa Aaaaaaa Aaa	2.840	+42.96%	4.060

Name	Last	Upside	Fair Value
Aa Aaaaaa A	29.46	+46.51%	43.16
A Aaaaa Aaaaaaaa	29.46	+46.51%	43.16
Aaaaaaaaa A	101.74	+44.55%	147.07
Aaaaaa Aaaaaaaa	101.74	+44.55%	147.07
Aa A Aaaa	126.11	+43.96%	181.55
Aaa Aaaaaaaaaaaaa	126.11	+43.96%	181.55
Aaaaaa Aaaaaaa Aaa	2.840	+42.96%	4.060

See full list

ProPicks AI

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

Beat the TSX

+1439.9%

S&P/TSX Composite

+144.0%

Stocks in this strategy

aaaaaaa aa

aaaa aaaaa aaaa a

aaa aaaaa aaaaa aaa aaa

Unlock Strategy

Canadian Bargains

+955.7%

S&P/TSX Composite

+144.0%

Stocks in this strategy

aaaaaaa aa

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Beat the S&P 500

+1214.1%

S&P 500

+434.3%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaa aaa aaaaa aaaaa aaa

Unlock Strategy

Dominate the Dow

+957.4%

Dow Jones Industrial Average

+300.0%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

Unlock Strategy

Tech Titans

+3199.8%

S&P 500

+434.3%

Stocks in this strategy

aaaaaaa aaa aaa aaa aaaaa

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaa aaaaa aaaaa aaa

Unlock Strategy

Mid-Cap Movers

+1028.5%

S&P Midcap 400

+260.6%

Stocks in this strategy

aaaaaaa aa

aaa aaa aaaa aaa

aaaaaa aaaaa aaaaaa a

Unlock Strategy

Top Value Stocks

+1405.2%

S&P 500 Pure Value

+254.2%

Stocks in this strategy

aaaa aaa

aaaaaaaa aa

aaaaaa aaa aaa

Unlock Strategy

Best of Buffett

+494.8%

S&P 500 Pure Value

+186.6%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaaaa

aaa aaaaa aaaaa aaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+568.7%

S&P/BMV IPC

+48.8%

Stocks in this strategy

aaa aaa aaaa aaa

aaaaaa aaaaa aaaaaa a

aaaa aaa a

Unlock Strategy

Best Brazilian Stocks

+1058.3%

Bovespa

+270.9%

Stocks in this strategy

aaaa aaaaa aaaa a

aaaa aaa

aaaaaaa aa

Unlock Strategy

Italian Market Elite

+1003.5%

FTSE Italia All Share

+168.9%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaaaa aaa aaa

aaaa aaa a

Unlock Strategy

Alpha Germany Select

+507.1%

DAX

+159.5%

Stocks in this strategy

aaaaaa aaa aaa

aaa aaa aaaa aaa

aaaaaaaa aaaaa aaa

Unlock Strategy

TASI Superstars

+655.6%

Tadawul All Share

+29.4%

Stocks in this strategy

aaaaaaaa aa

aaa aaaaa aaaaa aaa aaa

aaaaaaaa aa

Unlock Strategy

Korean Market Leaders

+806.4%

KOSPI

+227.5%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaaaa aaaaa aaaaaa a

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Mexican Bargains

+379.3%

S&P/BMV IPC

+48.8%

Stocks in this strategy

aaaaaaaa aaaaa aaa

aaaaa aaa 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

T Rowe

Biogen

Charles Schwab

Huntington Bancshares

Gen Digital

NVIDIA

Starbucks

Cincinnati Financial