Investing.com United States 500 (invus500)

Real-time derived

Currency in USD

2,172.69

-0.96(-0.04%)

Real-time Data09:53:52

Day's Range

2,166.02

2,178.68

52 wk Range

1,930.99

2,385.36

Investing.com United States 500 Constituents

Real-time streaming quotes of the Investing.com United States 500 index components. In the table, you'll find the stock name and its latest price, as well as the daily high, low and change for each of the components.

						Upside
Boeing	148.17	148.88	147.00	+0.01%	618.05K	aa.aa	09:50:54
General Motors	47.84	48.42	47.81	-0.50%	911.87K	aa.aa	09:51:39
Chevron	156.76	158.84	156.41	-0.52%	701.43K	aa.aa	09:52:23
Citigroup	67.96	68.16	67.14	+0.82%	2.34M	aa.aa	09:50:29
Bank of America	40.33	40.35	39.66	+1.24%	6.5M	aa.aa	09:53:46
AT&T	26.47	26.57	26.20	-2.99%	9.14M	aa.aa	09:52:31
Caterpillar	342.38	345.12	339.87	-0.82%	268.34K	aa.aa	09:52:19
Intel	19.85	20.02	19.74	-0.43%	9.97M	aa.aa	09:53:10
Microsoft	382.01	382.66	378.65	+0.49%	2.64M	aa.aa	09:53:03
Ford Motor	9.88	9.95	9.85	-0.80%	6.68M	aa.aa	09:50:46
eBay	67.43	68.47	66.93	-1.12%	252.28K	aa.aa	09:47:12
Dell Tech	92.54	92.87	90.16	+2.44%	715.37K	aa.aa	09:52:55
Walt Disney	100.26	101.04	99.80	-2.74%	2.24M	aa.aa	09:52:51
Dow	37.07	37.68	36.94	-0.88%	311.3K	aa.aa	09:50:45
Cisco	61.48	62.38	61.40	-0.93%	3.53M	aa.aa	09:52:27
Deere&Company	484.79	486.70	482.73	-0.82%	106.44K	aa.aa	09:53:40
FedEx	245.71	247.11	243.94	-0.33%	64.55K	aa.aa	09:50:35
General Mills	63.84	64.83	63.64	-2.24%	465.56K	aa.aa	09:50:32
Corning	45.27	45.31	44.49	+0.57%	301.29K	aa.aa	09:50:45
Goldman Sachs	535.90	539.83	532.13	+0.80%	395.71K	aa.aa	09:52:03
JPMorgan	232.08	233.28	231.23	-0.06%	1.17M	aa.aa	09:53:06
Kimberly-Clark	145.45	147.05	145.45	-1.32%	214.85K	aa.aa	09:50:17
Kraft Heinz	31.78	32.25	31.75	-1.37%	1.17M	aa.aa	09:49:36
Coca-Cola	71.66	72.04	71.06	+0.29%	2.91M	aa.aa	09:52:18
McDonald’s	312.61	317.70	312.48	-1.46%	667.18K	aa.aa	09:52:40
Eli Lilly	823.72	830.92	823.00	-0.73%	374.26K	aa.aa	09:52:40
Oracle	144.18	144.75	137.70	-3.10%	5.7M	aa.aa	09:53:17
Merck&Co	93.78	95.03	93.73	-1.52%	4.9M	aa.aa	09:52:05
Motorola	415.03	416.46	413.17	-0.15%	42.97K	aa.aa	09:50:53
3M	149.20	149.49	145.93	+1.07%	429.25K	aa.aa	09:50:38
Vertex	485.29	497.50	482.00	-2.94%	127.99K	aa.aa	09:53:04
Monster Beverage	55.39	55.75	54.82	-0.68%	598.62K	aa.aa	09:53:51
Fifth Third	39.33	39.55	39.17	+0.13%	174.91K	aa.aa	09:46:24
Cintas	198.69	201.57	197.18	-0.96%	107.51K	aa.aa	09:43:06
Autodesk	250.06	250.64	246.95	+0.67%	165.12K	aa.aa	09:46:46
Gilead	115.93	116.98	115.50	-1.10%	1.07M	aa.aa	09:52:32
Alphabet A	165.57	166.75	164.56	-0.18%	4.74M	aa.aa	09:53:04
Fiserv	215.10	216.37	214.38	+0.22%	298.52K	aa.aa	09:50:48
Adobe	437.10	438.19	431.00	+0.46%	260.25K	aa.aa	09:53:42
Qualcomm	154.68	155.07	152.01	-0.19%	1.27M	aa.aa	09:52:59
Warner Bros Discovery	10.59	10.66	10.46	0.00%	2.82M	aa.aa	09:53:42
Applied Materials	148.07	150.51	147.00	-1.28%	683.21K	aa.aa	09:52:51
Steel Dynamics	120.17	120.51	119.36	+0.64%	68.31K	aa.aa	09:41:00
Cadence Design	232.69	234.78	232.32	-0.54%	241.68K	aa.aa	09:53:17
Microchip	53.22	54.40	53.18	-0.44%	907.41K	aa.aa	09:53:36
Wynn Resorts	87.38	89.22	87.09	-1.18%	58.45K	aa.aa	09:36:26
Intuitive Surgical	490.80	491.88	478.45	+1.70%	304K	aa.aa	09:52:50
Nasdaq Inc	72.85	73.82	71.83	-2.42%	5.24M	aa.aa	10/03
Henry Schein	75.45	77.83	73.65	+1.15%	3.05M	aa.aa	10/03
Paychex	152.51	154.43	151.54	-1.30%	101.81K	aa.aa	09:45:32
VeriSign	236.31	238.70	235.65	-1.14%	41.25K	aa.aa	09:46:24
Apple	222.93	225.84	222.56	-2.00%	9.12M	aa.aa	09:53:35
Fastenal	78.62	80.08	78.42	-1.48%	388.88K	aa.aa	09:45:32
Northern Trust	101.32	103.74	100.31	-2.88%	1.63M	aa.aa	10/03
CH Robinson	101.56	105.27	101.42	-0.87%	2.16M	aa.aa	10/03
PACCAR	106.04	110.22	105.54	-4.09%	393.22K	aa.aa	09:52:22
Amazon.com	199.74	199.82	193.86	+2.67%	8.38M	aa.aa	09:53:02
Ross Stores	129.87	132.38	129.67	-1.70%	170.19K	aa.aa	09:52:00
NetApp	92.74	92.97	91.94	+0.74%	147.19K	aa.aa	09:49:31
Garmin	220.07	220.16	216.16	+2.20%	49.33K	aa.aa	09:50:38
Costco	932.06	933.00	921.20	-0.25%	294.81K	aa.aa	09:52:41
Lam Research	73.76	74.22	73.29	-0.07%	871.33K	aa.aa	09:48:43
Intuit	582.03	583.44	578.44	+0.39%	104.01K	aa.aa	09:52:19
Expedia	166.07	171.40	160.50	-5.96%	1.9M	aa.aa	09:52:33
Cognizant A	83.20	83.78	82.69	-0.96%	174.19K	aa.aa	09:43:32
Akamai	82.29	84.16	81.71	-2.22%	243.44K	aa.aa	09:50:43
KLA Corp	673.99	680.32	668.26	-0.64%	48.88K	aa.aa	09:51:44
Juniper	35.76	35.94	35.74	-0.22%	100.12K	aa.aa	09:50:48
Amgen	321.21	329.10	321.20	-1.88%	314.32K	aa.aa	09:53:04
Expeditors Washington	119.52	122.61	119.40	-2.15%	80.98K	aa.aa	09:50:00
Electronic Arts	138.87	140.47	137.43	-1.11%	344.38K	aa.aa	09:43:32
T Rowe	98.16	98.90	98.03	-0.62%	57.5K	aa.aa	09:34:31
Biogen	148.70	151.89	148.48	-1.33%	54.07K	aa.aa	09:43:24
Charles Schwab	71.11	71.89	70.74	-0.19%	537.09K	aa.aa	09:53:07
Huntington Bancshares	14.62	14.72	14.57	-0.14%	1.07M	aa.aa	09:53:24
Gen Digital	27.69	28.80	27.64	-1.84%	5.76M	aa.aa	10/03
NVIDIA	110.24	110.99	106.22	+3.05%	53.17M	aa.aa	09:53:23
Starbucks	102.47	103.00	101.16	+1.33%	1.04M	aa.aa	09:52:54
Cincinnati Financial	138.49	138.95	138.49	+0.02%	10.57K	aa.aa	09:32:15
Axon Enterprise	525.67	529.49	509.00	+1.98%	40.52K	aa.aa	09:51:39
Hologic	65.62	66.50	64.13	+1.67%	2.91M	aa.aa	10/03
Comcast	35.95	36.30	35.80	-0.46%	1.97M	aa.aa	09:48:08
Medtronic	93.21	93.65	92.71	-0.63%	548.35K	aa.aa	09:53:04
Dover	183.86	183.89	177.43	+3.44%	504.53K	aa.aa	09:50:30
Northrop Grumman	488.70	494.67	487.53	-1.36%	120.66K	aa.aa	09:53:03
MGM	31.53	31.86	31.13	-1.13%	419.54K	aa.aa	09:50:50
Mastercard	530.50	537.20	529.24	-1.23%	298K	aa.aa	09:50:48
General Dynamics	267.23	272.22	266.56	-1.73%	104.51K	aa.aa	09:53:00
DTE Energy	132.19	132.83	131.58	+0.13%	54.71K	aa.aa	09:50:30
Analog Devices	215.19	217.39	214.04	-0.49%	308.61K	aa.aa	09:43:25
Cardinal Health	124.68	124.96	122.84	+0.61%	115.23K	aa.aa	09:50:55
Xcel Energy	69.08	69.52	68.11	-0.39%	203.16K	aa.aa	09:43:29
DR Horton	134.21	134.84	132.94	+0.19%	190.96K	aa.aa	09:50:35
IPG	28.05	28.39	27.93	-0.50%	609.09K	aa.aa	09:50:46
Lockheed Martin	471.43	477.66	470.00	-1.62%	170.36K	aa.aa	09:52:23
Waters	388.32	392.45	386.00	-0.50%	18.17K	aa.aa	09:50:07
Accenture	331.36	334.41	330.68	-1.18%	213.31K	aa.aa	09:50:48
Dominion Energy	56.62	56.97	56.50	+0.14%	226.6K	aa.aa	09:50:45
Exxon Mobil	110.45	112.10	110.39	-1.21%	2.17M	aa.aa	09:53:49
Cigna	320.70	327.65	320.62	-1.83%	127.7K	aa.aa	09:50:50
Public Service Enterprise	79.72	79.79	78.04	+1.44%	208.72K	aa.aa	09:50:52
NiSource	39.09	39.16	38.45	+1.47%	224.88K	aa.aa	09:50:48
Zimmer Biomet	108.76	110.25	108.17	-1.71%	85.72K	aa.aa	09:50:47
CSX	30.36	30.71	30.16	-0.95%	692.27K	aa.aa	09:43:00
ICE	169.27	170.00	168.87	+0.07%	463.7K	aa.aa	09:50:12
Southwest Airlines	30.54	32.70	30.25	+8.37%	9.93M	aa.aa	09:52:45
Illinois Tool Works	263.30	267.83	261.82	-1.63%	80.7K	aa.aa	09:50:19
Darden Restaurants	194.01	195.06	191.00	-0.77%	102.23K	aa.aa	09:50:39
Truist Financial Corp	40.63	40.76	40.27	+0.64%	608.63K	aa.aa	09:50:54
Halliburton	24.87	25.06	24.83	-0.08%	2.74M	aa.aa	09:50:47
Prologis	118.46	119.10	118.37	+0.50%	442.76K	aa.aa	09:50:34
McCormick&Co	82.54	84.38	82.50	-1.97%	146K	aa.aa	09:50:35
Host Hotels Resorts	15.90	16.30	15.78	-2.63%	10.88M	aa.aa	10/03
Estee Lauder	70.14	72.40	69.97	-2.64%	304.91K	aa.aa	09:50:48
International Paper	49.92	49.95	49.16	+0.03%	674.96K	aa.aa	09:53:51
Emerson	111.69	112.21	110.64	-0.13%	173.07K	aa.aa	09:50:53
Clorox	147.32	148.05	146.44	-0.50%	60.88K	aa.aa	09:50:41
ConocoPhillips	93.91	94.60	92.90	+1.09%	826.13K	aa.aa	09:50:48
Colgate-Palmolive	95.53	96.73	95.50	-2.02%	397.26K	aa.aa	09:50:56
Pinnacle West	91.98	92.11	91.30	-0.15%	54.69K	aa.aa	09:50:26
Regions Financial	21.58	21.74	21.52	+0.23%	347.6K	aa.aa	09:50:56
CenterPoint Energy	34.98	35.01	34.59	+1.60%	341.17K	aa.aa	09:50:51
MetLife	78.99	79.05	78.20	-0.25%	187.02K	aa.aa	09:50:46
Exelon	43.71	43.95	43.39	-0.11%	319.71K	aa.aa	09:43:21
Baxter	36.10	36.57	35.89	-1.26%	189.93K	aa.aa	09:50:44
Occidental	47.54	47.98	47.44	+0.37%	1.07M	aa.aa	09:52:30
Southern	91.96	92.97	91.94	-1.08%	274.26K	aa.aa	09:50:33
Tapestry	72.17	72.75	71.06	+2.08%	522.51K	aa.aa	09:53:06
Lennar	125.02	125.67	123.87	-0.16%	112.74K	aa.aa	09:49:38
Campbell Soup	42.04	43.85	41.99	+0.55%	5.12M	aa.aa	10/03
State Street	86.91	87.10	86.43	+0.12%	61.2K	aa.aa	09:50:32
Progressive	275.77	279.10	274.51	-1.05%	207.16K	aa.aa	09:50:47
Vulcan Materials	221.88	222.48	219.53	+0.24%	78.97K	aa.aa	09:50:21
Parker-Hannifin	607.38	607.38	599.34	+0.13%	65.78K	aa.aa	09:49:02
Genuine Parts	125.99	128.95	125.30	-2.35%	144.23K	aa.aa	09:49:53
CBRE A	126.85	127.35	125.41	+0.74%	75.94K	aa.aa	09:49:50
DuPont De Nemours	76.82	77.18	76.40	-0.02%	593.84K	aa.aa	09:50:38
Sherwin-Williams	357.09	359.75	354.98	-0.19%	104.58K	aa.aa	09:50:55
Pfizer	26.26	26.62	26.24	-1.45%	4.24M	aa.aa	09:53:05
Wells Fargo&Co	66.82	67.07	66.21	+0.06%	2.1M	aa.aa	09:50:47
Walmart	88.58	88.89	87.15	+0.87%	3.05M	aa.aa	09:52:26
Edison	56.60	57.21	56.45	-0.68%	179.62K	aa.aa	09:50:21
Snap-On	337.05	340.50	335.54	-0.71%	21.14K	aa.aa	09:50:13
Equifax	245.05	250.77	245.05	-1.95%	46.06K	aa.aa	09:52:41
McKesson	649.50	660.59	648.34	-1.42%	67.96K	aa.aa	09:50:36
Entergy	82.60	82.67	80.29	+2.65%	200.58K	aa.aa	09:50:42
CMS Energy	73.26	74.26	73.23	-1.01%	154.01K	aa.aa	09:50:52
Ameriprise Financial	482.85	484.08	478.67	+0.52%	20.73K	aa.aa	09:50:10
AIG	81.03	81.97	81.00	-1.09%	349.54K	aa.aa	09:53:07
Ralph Lauren A	224.67	224.67	218.80	+2.87%	133.12K	aa.aa	09:53:01
IFF	80.04	80.28	79.82	-0.37%	49.06K	aa.aa	09:52:14
WW Grainger	999.00	1,010.13	990.99	-1.66%	21.73K	aa.aa	09:50:51
Constellation Brands A	185.92	188.93	185.19	-1.87%	129.83K	aa.aa	09:50:38
American Tower	211.61	214.59	211.32	-0.69%	285.08K	aa.aa	09:50:06
Philip Morris	151.73	152.39	150.21	+0.75%	455.42K	aa.aa	09:52:59
Fidelity National Info	69.40	71.08	69.26	-2.08%	192.72K	aa.aa	09:50:49
Altria	58.70	58.90	58.47	-0.49%	816.22K	aa.aa	09:50:53
Ball	53.09	54.15	52.99	-1.63%	107.03K	aa.aa	09:50:49
Hartford	116.70	117.21	116.54	-0.56%	54.87K	aa.aa	09:50:12
Hershey Co	183.87	186.49	183.27	-1.34%	119.95K	aa.aa	09:50:48
Morgan Stanley	112.08	112.63	111.05	+0.35%	849.69K	aa.aa	09:53:24
PNC Financial	175.11	176.23	173.94	+0.28%	87.34K	aa.aa	09:49:54
Waste Management	225.23	228.60	224.82	-1.12%	139.42K	aa.aa	09:49:31
Cencora Inc	257.30	263.70	257.30	-1.63%	94.26K	aa.aa	09:52:37
Assurant	203.20	205.56	202.85	-1.03%	20.34K	aa.aa	09:49:50
Kroger	67.05	67.77	66.62	-0.99%	674.53K	aa.aa	09:52:52
Molson Coors Brewing B	61.96	63.24	61.82	-1.51%	133.27K	aa.aa	09:50:36
Home Depot	371.18	374.93	370.42	-0.93%	208.16K	aa.aa	09:53:08
Becton Dickinson	224.18	227.32	224.14	-1.44%	161.61K	aa.aa	09:50:52
JM Smucker	114.93	116.86	114.53	-1.85%	76.36K	aa.aa	09:50:42
Best Buy	78.21	79.29	77.71	-0.82%	158.55K	aa.aa	09:50:38
Archer-Daniels-Midland	49.64	51.03	49.64	-1.92%	338.95K	aa.aa	09:50:50
Brown Forman	36.79	37.96	36.77	-3.08%	182.82K	aa.aa	09:50:47
IBM	254.75	256.70	252.37	-0.84%	536.08K	aa.aa	09:52:02
Union Pacific	244.44	248.09	243.12	-1.55%	140.45K	aa.aa	09:50:51
Micron	89.07	89.23	87.32	+2.29%	3.52M	aa.aa	09:52:22
Avery Dennison	183.68	186.77	183.33	-1.53%	16.25K	aa.aa	09:50:22
CF Industries	78.04	78.31	77.16	+1.21%	109.3K	aa.aa	09:50:52
APA Corp	19.02	19.42	18.58	+0.96%	9.27M	aa.aa	10/03
Duke Energy	118.63	119.05	118.00	+0.11%	310.54K	aa.aa	09:50:37
KeyCorp	15.26	15.34	15.10	+0.63%	980.56K	aa.aa	09:50:54
Labcorp Holdings	245.46	246.39	242.52	+0.54%	36.64K	aa.aa	09:50:16
BXP Inc	67.43	69.22	67.43	-1.09%	34.1K	aa.aa	09:50:52
Western Digital	41.37	41.40	40.31	+2.05%	410.52K	aa.aa	09:50:56
PPG Industries	113.48	115.73	113.21	-1.06%	62.74K	aa.aa	09:50:36
S&P Global	487.27	490.94	485.25	-0.23%	113.6K	aa.aa	09:51:32
Williams	55.35	55.78	53.96	+2.46%	430.18K	aa.aa	09:52:23
Elevance Health	416.31	427.53	412.00	+1.65%	312.06K	aa.aa	09:50:31
Jacobs Engineering	123.94	124.18	122.50	+0.29%	85.51K	aa.aa	09:50:31
Eastman Chemical	94.89	97.01	94.53	-2.23%	67.57K	aa.aa	09:50:37
Verizon	42.96	43.55	42.78	-7.60%	11.41M	aa.aa	09:52:20
Nucor	127.15	127.59	126.20	+0.36%	168.28K	aa.aa	09:50:55
Omnicom	84.39	85.23	83.99	-0.50%	222.83K	aa.aa	09:52:35
AvalonBay	216.59	217.36	216.46	+0.10%	14.98K	aa.aa	09:50:44
Marriott Int	249.60	255.93	246.75	-2.96%	263.51K	aa.aa	09:52:22
Ingersoll Rand	83.00	84.10	82.10	-0.62%	97.24K	aa.aa	09:50:15
Bristol-Myers Squibb	61.61	63.33	61.41	-2.38%	1.53M	aa.aa	09:50:54
American Electric Power	106.84	107.99	106.41	-0.45%	135.79K	aa.aa	09:43:32
Thermo Fisher Scientific	521.90	526.21	517.48	-0.93%	138.91K	aa.aa	09:50:32
Newmont Goldcorp	43.73	43.87	42.66	+3.20%	761.61K	aa.aa	09:50:53
Public Storage	311.85	314.54	311.81	-0.56%	35.39K	aa.aa	09:50:26
Travelers	252.74	256.71	252.66	-1.51%	60.13K	aa.aa	09:50:41
Stanley Black Decker	84.43	86.74	84.15	-2.63%	96.89K	aa.aa	09:50:46
Franklin Resources	19.86	20.09	19.84	-0.85%	137.35K	aa.aa	09:50:46
Humana	250.37	253.05	247.89	-0.35%	50.91K	aa.aa	09:49:40
Paramount Global B	11.96	12.01	11.90	-0.38%	631.05K	aa.aa	09:53:49
Chubb	289.28	292.95	289.14	-1.26%	146.6K	aa.aa	09:50:45
J&J	165.79	167.50	165.79	-1.14%	1.1M	aa.aa	09:52:49
Tyson Foods	61.78	61.93	61.26	-0.25%	658.86K	aa.aa	09:50:50
Target	113.96	114.10	112.90	+0.09%	772.06K	aa.aa	09:50:50
Jabil Circuit	134.39	134.72	131.24	+0.78%	66.91K	aa.aa	09:50:36
American Express	258.24	259.80	256.70	-1.18%	485.97K	aa.aa	09:52:44
Masco	73.71	74.51	73.15	-0.27%	80.97K	aa.aa	09:50:38
Stryker	369.33	369.33	366.71	-0.21%	84.56K	aa.aa	09:50:37
Discover	158.47	159.60	156.81	+0.94%	192.06K	aa.aa	09:50:49
Prudential Financial	106.19	106.76	105.46	-0.15%	115.89K	aa.aa	09:50:51
Abbott Labs	134.58	136.73	134.52	-2.02%	674.89K	aa.aa	09:50:48
GE Aerospace	191.45	192.01	189.00	-0.35%	427.86K	aa.aa	09:52:43
Quest Diagnostics	172.21	173.96	171.87	-0.53%	24.52K	aa.aa	09:50:06
United Parcel Service	118.61	120.26	118.57	-1.67%	339.88K	aa.aa	09:51:44
CVS Health Corp	64.89	65.77	64.68	-0.52%	628.2K	aa.aa	09:50:38
PPL	34.59	34.63	34.09	+0.90%	442.4K	aa.aa	09:50:51
Simon Property	164.09	165.97	164.09	-0.73%	89.12K	aa.aa	09:50:36
Johnson Controls	78.46	78.74	77.92	+0.69%	414.44K	aa.aa	09:50:46
Cummins	333.76	333.98	329.58	-0.14%	65.65K	aa.aa	09:50:23
Allstate	195.52	199.95	195.01	-1.62%	124.93K	aa.aa	09:50:44
Sempra Energy	70.35	70.70	69.45	+1.26%	180.63K	aa.aa	09:50:40
Devon Energy	35.06	35.18	34.41	+2.48%	548.67K	aa.aa	09:50:33
Conagra Brands	27.15	27.56	27.06	-1.70%	310.86K	aa.aa	09:50:50
TJX	116.79	117.61	116.43	-0.70%	654.55K	aa.aa	09:50:21
FirstEnergy	39.35	39.52	39.26	-0.05%	200.44K	aa.aa	09:50:52
Globe Life	122.51	123.49	122.37	-0.06%	25.26K	aa.aa	09:50:12
Rtx Corp	128.73	128.98	127.63	+0.16%	231.08K	aa.aa	09:50:49
PulteGroup	107.70	107.76	106.17	+0.27%	83.74K	aa.aa	09:49:56
Valero Energy	127.23	128.47	127.19	+0.34%	193.36K	aa.aa	09:50:34
Boston Scientific	95.91	96.23	93.91	+1.89%	814.07K	aa.aa	09:53:08
Capital One Financial	165.54	167.50	164.04	+1.02%	495.09K	aa.aa	09:52:41
PG E	16.03	16.05	15.85	+0.75%	495.28K	aa.aa	09:50:20
Norfolk Southern	236.02	238.66	234.92	-1.29%	52.66K	aa.aa	09:50:25
Aflac	105.74	107.10	105.69	-0.96%	96.49K	aa.aa	09:53:03
Equity Residential	71.00	71.34	70.96	+0.17%	426.21K	aa.aa	09:50:29
Air Products	301.52	304.63	299.61	-0.72%	54.21K	aa.aa	09:50:52
Principal Financial	83.68	85.26	83.37	-2.25%	1.86M	aa.aa	10/03
Texas Instruments	185.32	188.33	184.80	-0.63%	424.17K	aa.aa	09:53:10
HP Inc	29.59	29.83	29.28	-1.30%	665.76K	aa.aa	09:50:49
Honeywell	209.65	213.75	208.75	-1.95%	582.65K	aa.aa	09:51:46
AMD	97.39	98.10	96.62	+0.78%	3.98M	aa.aa	09:53:04
M&T Bank	174.26	175.42	173.16	+0.29%	56K	aa.aa	09:48:31
Mosaic	24.65	24.94	24.58	-0.92%	215.04K	aa.aa	09:50:41
Revvity	116.02	119.02	115.12	-1.87%	45.89K	aa.aa	09:50:30
Las Vegas Sands	45.28	45.86	44.72	-0.14%	167.89K	aa.aa	09:50:24
Freeport-McMoran	35.19	35.35	34.64	+2.00%	1.66M	aa.aa	09:50:54
AutoZone	3,600.34	3,656.63	3,575.77	-2.43%	19.43K	aa.aa	09:49:59
Sysco	75.55	77.02	75.05	-2.05%	179.54K	aa.aa	09:50:20
Ameren	98.67	99.30	98.26	+0.13%	114.61K	aa.aa	09:50:55
Eaton	279.36	279.94	274.60	+0.63%	188.19K	aa.aa	09:50:49
Salesforce Inc	276.84	277.43	272.00	+1.44%	790.8K	aa.aa	09:52:32
Consolidated Edison	106.36	106.59	105.37	-0.28%	163.14K	aa.aa	09:52:33
The AES	11.84	12.00	11.79	+0.51%	1.17M	aa.aa	09:50:51
Textron	74.50	75.63	74.01	-1.25%	76.3K	aa.aa	09:50:33
U.S. Bancorp	42.49	42.71	42.15	+0.28%	628.02K	aa.aa	09:50:55
Visa A	337.43	339.59	337.26	-1.19%	578.6K	aa.aa	09:52:29
Baker Hughes	41.77	41.95	41.39	+1.48%	329.53K	aa.aa	09:49:55
Hess	147.36	149.29	147.36	-0.59%	62.11K	aa.aa	09:50:42
Yum! Brands	158.17	159.00	156.85	+0.05%	111.4K	aa.aa	09:52:04
Marsh McLennan	233.65	236.15	233.39	-1.09%	101.79K	aa.aa	09:50:42
Kellanova	82.47	82.50	82.46	+0.02%	117.63K	aa.aa	09:50:02
Kimco Realty	21.20	21.35	21.20	-0.33%	96.73K	aa.aa	09:50:44
Ecolab	262.96	266.01	261.88	-1.03%	58.8K	aa.aa	09:50:55
EOG Resources	126.61	127.43	125.77	+0.57%	220.49K	aa.aa	09:50:48
Aon	397.23	399.67	396.08	-0.44%	66.11K	aa.aa	09:50:24
Hasbro	62.85	64.19	62.78	-1.69%	46.21K	aa.aa	09:46:04
Bank of NY Mellon	83.36	84.11	83.35	-1.04%	226.26K	aa.aa	09:50:36
Schlumberger	40.57	41.49	40.55	-1.39%	859.5K	aa.aa	09:53:07
Walgreens Boots	11.259	11.320	11.210	-0.18%	4.78M	aa.aa	09:48:53
Rockwell Automation	267.21	270.43	266.23	-1.17%	37.3K	aa.aa	09:49:23
PepsiCo	153.45	156.04	153.36	-1.79%	1.58M	aa.aa	09:53:09
UnitedHealth	480.00	486.12	477.14	-0.05%	315.7K	aa.aa	09:53:44
Teradyne	88.64	94.37	87.23	-15.56%	1.46M	aa.aa	09:53:05
Danaher	203.77	205.22	202.65	-0.71%	254.72K	aa.aa	09:53:05
Seagate	86.41	87.95	84.36	-1.81%	4.52M	aa.aa	10/03
Agilent Technologies	121.44	123.28	120.73	-0.38%	142.2K	aa.aa	09:50:31
Delta Air Lines	49.01	49.28	47.31	-2.63%	5.68M	aa.aa	09:52:31
Moody’s	449.11	451.10	448.00	-0.26%	31.77K	aa.aa	09:51:40
Nike	74.96	76.08	74.66	-1.89%	1.31M	aa.aa	09:51:49
P&G	174.05	176.20	173.98	-1.25%	997.85K	aa.aa	09:50:52
Weyerhaeuser	30.07	30.32	30.00	-0.02%	97.39K	aa.aa	09:50:34
ADP	297.50	304.48	297.50	-1.81%	148.76K	aa.aa	09:53:17
Keurig Dr Pepper	32.82	32.89	32.38	+0.86%	1.61M	aa.aa	09:43:24
Lowe’s	238.08	241.82	237.12	-1.77%	113.28K	aa.aa	09:50:47
United Airlines Holdings	78.44	80.25	77.18	+1.06%	3.46M	aa.aa	09:52:26
Netflix	890.20	891.52	866.00	+2.71%	770.4K	aa.aa	09:52:22
News Corp	31.12	31.20	30.91	+0.06%	27.84K	aa.aa	09:50:25
Equinix	830.63	859.23	822.07	-3.36%	915.06K	aa.aa	10/03
Booking	4,391.50	4,429.44	4,350.80	-1.34%	50.05K	aa.aa	09:51:47
O’Reilly Automotive	1,327.30	1,356.77	1,322.62	-1.43%	26.39K	aa.aa	09:43:01
BlackRock	915.91	918.00	910.00	+0.07%	59.93K	aa.aa	09:51:38
CME Group	263.02	263.26	262.55	+0.28%	25.7K	aa.aa	09:30:10
JB Hunt	158.04	160.68	157.99	-1.36%	21.57K	aa.aa	09:49:47
Loews	84.73	85.05	84.55	-0.25%	41.74K	aa.aa	09:51:25
NextEra Energy	74.92	76.24	74.74	-1.63%	1.14M	aa.aa	09:52:54
First Solar	138.14	138.88	135.00	+3.78%	337.22K	aa.aa	09:52:43
Viatris	9.50	9.73	9.46	-1.55%	13.17M	aa.aa	10/03
F5 Networks	268.58	268.82	265.32	+0.78%	20.02K	aa.aa	09:51:05
Edwards Lifesciences	68.09	68.74	67.85	-0.64%	207.1K	aa.aa	09:50:14
News Corp A	27.22	27.33	26.99	-0.48%	152.72K	aa.aa	09:52:06
Amphenol	62.22	62.32	61.49	+0.70%	705.83K	aa.aa	09:50:56
Berkshire Hathaway B	493.68	497.00	492.31	-0.69%	539.5K	aa.aa	09:52:16
Coterra Energy	27.17	27.29	26.82	+1.57%	325.6K	aa.aa	09:50:47
CarMax	73.90	74.14	73.14	-0.14%	67.38K	aa.aa	09:50:53
Chipotle Mexican Grill	51.04	51.11	49.58	+2.42%	1.27M	aa.aa	09:50:51
DaVita	152.25	153.44	150.75	+0.23%	80.97K	aa.aa	09:52:50
EQT	49.71	50.17	47.88	+4.67%	698.75K	aa.aa	09:53:04
FMC	40.88	41.75	40.88	-1.70%	197.44K	aa.aa	09:50:36
L3Harris Technologies	215.25	218.63	214.42	-1.19%	72.17K	aa.aa	09:50:07
Healthpeak Properties	20.54	20.75	20.54	-0.63%	132.09K	aa.aa	09:52:26
Welltower	148.10	149.32	145.72	+1.30%	156.51K	aa.aa	09:50:24
Hormel Foods	29.83	30.20	29.83	-1.45%	95.01K	aa.aa	09:50:32
Invesco	14.89	14.98	14.75	+0.47%	224.47K	aa.aa	09:50:45
Iron Mountain	85.02	85.14	82.67	+1.94%	347.84K	aa.aa	09:50:41
Eversource Energy	61.37	61.75	61.28	-0.63%	64.27K	aa.aa	09:50:19
NRG	87.98	88.15	84.80	+3.73%	213.09K	aa.aa	09:50:34
ONEOK	92.34	93.11	91.49	+1.01%	362.25K	aa.aa	09:50:47
Republic Services	232.85	233.86	231.40	-0.19%	54K	aa.aa	09:50:22
Roper Technologies	568.46	576.70	567.31	-1.39%	27.32K	aa.aa	09:42:20
Ventas	68.04	68.63	67.44	+0.79%	73.47K	aa.aa	09:50:26
WEC Energy	108.17	109.00	108.14	-0.74%	135.05K	aa.aa	09:50:52
Blackstone	140.63	140.97	139.37	+0.90%	373.25K	aa.aa	09:50:48
Marathon Petroleum	137.12	138.27	136.67	+0.63%	141.24K	aa.aa	09:49:53
Broadcom	190.80	191.36	185.35	+3.44%	5.53M	aa.aa	09:52:59
NXP	206.39	209.76	206.12	-1.18%	88.24K	aa.aa	09:43:29
Tesla	233.90	236.29	222.00	+5.29%	35.81M	aa.aa	09:52:47
Take-Two	204.29	205.97	202.04	+1.17%	73.09K	aa.aa	09:43:29
Dollar Tree	66.32	67.75	66.21	-1.67%	121.02K	aa.aa	09:52:42
Align	163.39	172.00	162.56	-5.96%	1.74M	aa.aa	10/03
ANSYS	318.61	321.06	318.61	-0.03%	12.74K	aa.aa	09:42:11
Builders FirstSource	135.85	136.79	134.34	+0.20%	98.58K	aa.aa	09:50:23
Charter Communications	373.06	376.52	369.60	-0.12%	87.49K	aa.aa	09:42:45
CoStar	78.71	80.05	78.52	-1.51%	940.39K	aa.aa	09:43:10
DexCom	70.26	71.15	69.69	-0.66%	422.01K	aa.aa	09:48:06
Erie Indemnity	453.03	453.82	453.03	+0.54%	2.29K	aa.aa	09:30:10
Fortinet	97.99	98.02	95.50	+2.03%	377.87K	aa.aa	09:52:50
IDEXX Labs	434.97	439.85	433.94	-0.35%	86.32K	aa.aa	09:52:58
Incyte	71.13	71.89	69.76	+0.48%	1.24M	aa.aa	10/03
Jack Henry&Associates	186.23	190.09	184.80	-2.06%	38.12K	aa.aa	09:44:15
MarketAxesss	210.33	215.01	210.33	-1.05%	45.08K	aa.aa	09:53:08
Monolithic	584.13	586.79	578.21	+0.44%	81.23K	aa.aa	09:51:58
Nordson	212.40	216.48	211.35	-1.35%	387.63K	aa.aa	10/03
ON Semiconductor	43.41	44.70	43.31	-1.70%	359.41K	aa.aa	09:43:29
PTC	158.67	160.78	158.40	-1.46%	80.85K	aa.aa	09:52:32
Insulet	243.05	243.76	237.16	+2.53%	51.23K	aa.aa	09:52:32
Pool	356.84	363.21	355.80	-2.00%	9.16K	aa.aa	09:38:50
Super Micro Computer	39.38	39.99	36.61	+6.72%	13.68M	aa.aa	09:52:48
Bio-Techne	62.38	63.85	62.38	-0.83%	99.02K	aa.aa	09:53:10
Zebra	283.55	284.20	282.24	+0.07%	7.82K	aa.aa	09:38:52
BorgWarner	29.62	29.97	29.51	-0.79%	94.34K	aa.aa	09:50:16
T-Mobile US	258.45	259.14	252.52	-3.07%	738.67K	aa.aa	09:51:56
Quanta Services	242.24	242.53	236.33	+2.33%	88.33K	aa.aa	09:50:43
Leidos	134.82	137.26	133.69	-1.86%	96.19K	aa.aa	09:53:20
TE Connectivity	146.24	148.31	145.70	-1.23%	86.81K	aa.aa	09:53:19
Mid-America Apartment	166.97	168.04	166.85	-0.22%	16.73K	aa.aa	09:50:06
Charles River Laboratories	171.06	175.07	169.96	-2.32%	52.54K	aa.aa	09:50:08
Huntington Ingalls Industries	192.86	196.90	191.05	-2.12%	58.65K	aa.aa	09:50:26
Mettler-Toledo	1,284.29	1,290.11	1,269.22	-0.78%	6.89K	aa.aa	09:46:50
Federal Realty	99.80	100.57	99.65	+0.07%	17.14K	aa.aa	09:50:00
Live Nation Entertainment	124.49	124.77	121.65	+1.38%	206.52K	aa.aa	09:50:51
Martin Marietta Materials	464.11	467.13	460.83	-0.86%	32.24K	aa.aa	09:50:01
FactSet Research	438.09	448.69	435.96	-1.09%	8.1K	aa.aa	09:49:24
Raymond James Financial	139.05	139.62	137.49	+1.04%	55.22K	aa.aa	09:50:11
Digital	149.12	149.35	144.72	+2.40%	190.23K	aa.aa	09:50:54
Essex Property	298.22	299.96	298.22	-0.30%	54.34K	aa.aa	09:50:39
Fair Isaac	1,696.71	1,701.92	1,685.00	+0.08%	7.07K	aa.aa	09:46:42
Cooper	79.38	81.39	79.33	-0.64%	64.25K	aa.aa	09:44:32
Molina Healthcare	328.15	335.69	326.83	-1.54%	40.42K	aa.aa	09:50:10
Everest	355.63	357.90	355.11	-0.44%	91.46K	aa.aa	09:48:19
Regency Centers	73.94	75.23	73.59	-0.03%	1.06M	aa.aa	10/03
Dollar General	79.95	82.97	79.69	-3.44%	420.82K	aa.aa	09:52:41
Transdigm	1,320.50	1,337.21	1,317.00	-1.16%	10.63K	aa.aa	09:49:20
Atmos Energy	149.88	150.21	148.95	-0.03%	97.23K	aa.aa	09:50:11
Brown&Brown	118.60	119.37	117.95	-0.86%	72.53K	aa.aa	09:50:17
Domino’s Pizza Inc	436.06	444.48	435.01	-0.90%	25.35K	aa.aa	09:40:05
HCA	329.53	338.95	329.20	-1.97%	110.35K	aa.aa	09:52:52
Hubbell	337.54	338.16	333.84	-0.04%	31.61K	aa.aa	09:50:01
Rollins	52.05	52.63	51.84	-0.45%	75.69K	aa.aa	09:50:09
STERIS	227.63	231.20	227.63	-1.69%	16.68K	aa.aa	09:49:30
ResMed	230.99	236.30	229.47	-2.38%	60.57K	aa.aa	09:51:25
MSCI	540.54	545.00	536.02	-0.88%	56.7K	aa.aa	09:49:34
NVR	7,518.8	7,518.8	7,474.3	+0.21%	731	aa.aa	09:41:38
Carnival Corp	18.71	18.92	18.48	-1.95%	4.3M	aa.aa	09:42:18
West Pharmaceutical Services	227.99	233.24	225.01	+0.86%	71.23K	aa.aa	09:52:55
Teledyne Technologies	480.93	481.78	474.25	+0.39%	13.47K	aa.aa	09:46:01
Tyler Technologies	571.07	572.49	568.22	-0.03%	12.55K	aa.aa	09:48:50
Targa Resources	182.45	183.80	177.98	+2.25%	151.1K	aa.aa	09:52:38
Meta Platforms	613.10	613.16	594.66	+2.53%	3.21M	aa.aa	09:52:39
Alexandria RE	101.86	102.73	101.86	-0.30%	74.47K	aa.aa	09:50:42
Teleflex	137.76	139.00	135.46	-0.51%	124.27K	aa.aa	09:50:00
Westinghouse Air Brake	176.33	176.34	174.51	+0.47%	77.35K	aa.aa	09:50:26
Evergy	65.82	66.02	64.94	+1.17%	201.86K	aa.aa	09:48:45
Willis Towers Watson	332.00	335.87	327.52	+0.34%	508.32K	aa.aa	10/03
Caesars	27.26	28.49	26.84	-4.28%	6.26M	aa.aa	10/03
Enphase	62.92	64.27	62.51	-0.63%	280.87K	aa.aa	09:47:46
Aptiv	64.38	65.20	64.33	+0.06%	307.87K	aa.aa	09:50:48
Crown Castle	98.41	99.80	98.07	-0.11%	212.38K	aa.aa	09:50:28
EPAM Systems	191.12	191.63	189.66	+0.37%	23.92K	aa.aa	09:49:53
Pentair	85.76	85.76	84.47	+0.67%	35.12K	aa.aa	09:50:28
Mondelez	68.01	68.49	67.78	-0.21%	850.98K	aa.aa	09:52:56
Skyworks	71.79	72.06	71.68	-0.36%	40.75K	aa.aa	09:30:16
Tractor Supply	55.49	57.21	55.46	-3.02%	531.08K	aa.aa	09:50:54
Deckers Outdoor	123.88	123.93	120.50	+2.29%	303.08K	aa.aa	09:50:51
Lululemon Athletica	329.58	333.94	326.87	-1.26%	109.02K	aa.aa	09:52:15
Regeneron Pharma	727.37	747.70	725.07	-2.34%	56.64K	aa.aa	09:43:29
United Rentals	602.54	604.70	597.91	+0.47%	31.65K	aa.aa	09:50:05
Kinder Morgan	26.66	26.80	26.15	+1.99%	728.76K	aa.aa	09:50:51
Albemarle	75.61	77.42	75.14	-1.02%	109.93K	aa.aa	09:50:30
Centene	57.75	59.69	57.63	-2.84%	291.11K	aa.aa	09:50:52
Phillips 66	124.22	126.89	123.58	-1.51%	218.22K	aa.aa	09:52:13
Xylem	125.70	127.81	124.51	-1.99%	84.12K	aa.aa	09:50:43
UDR	44.38	44.54	44.19	+0.25%	88.11K	aa.aa	09:50:33
SBA Communications	224.91	227.59	223.00	+0.53%	1.45M	aa.aa	10/03
Gartner	468.69	471.69	465.15	-0.62%	12.92K	aa.aa	09:50:23
IDEX	183.62	186.49	183.34	-1.40%	19.36K	aa.aa	09:47:54
Universal Health Services	174.49	175.35	172.90	-0.04%	23.23K	aa.aa	09:50:32
LKQ	44.05	44.82	42.64	+1.54%	3.83M	aa.aa	10/03
Broadridge	231.87	233.71	231.27	-0.25%	16.12K	aa.aa	09:50:22
Extra Space Storage	154.77	155.82	154.53	-0.64%	35.24K	aa.aa	09:50:42
Camden Property	121.78	122.60	121.78	-0.20%	39.7K	aa.aa	09:50:06
Mohawk Industries	115.92	116.39	115.09	+0.14%	27.8K	aa.aa	09:49:22
American Water Works	146.37	148.82	146.12	-1.97%	91.21K	aa.aa	09:50:50
Alliant Energy	63.54	63.81	63.04	+0.43%	99.88K	aa.aa	09:48:33
Celanese	54.31	55.23	53.96	+0.16%	101.72K	aa.aa	09:50:32
Bunge	75.18	76.84	74.90	-1.49%	60.02K	aa.aa	09:53:16
Ametek	178.48	179.45	177.27	-0.50%	38.86K	aa.aa	09:50:09
WR Berkley	62.31	63.13	62.17	-1.03%	343.56K	aa.aa	09:50:53
LyondellBasell Industries	75.39	77.00	75.01	-1.50%	186.06K	aa.aa	09:52:07
Royal Caribbean Cruises	205.35	206.50	199.08	-0.91%	795.25K	aa.aa	09:50:57
Corpay	324.68	326.11	322.34	0.00%	37.56K	aa.aa	09:49:07
Packaging America	197.97	199.34	197.35	-0.64%	36.2K	aa.aa	09:49:53
Arthur J Gallagher	324.26	325.73	321.91	+0.75%	64.44K	aa.aa	09:50:21
Church&Dwight	112.54	112.98	112.25	-0.58%	83.97K	aa.aa	09:50:23
Generac	132.71	133.01	131.36	+1.00%	23.15K	aa.aa	09:50:51
Global Payments	94.78	97.17	94.75	-2.36%	123.8K	aa.aa	09:50:49
Realty Income	57.96	58.75	57.95	-0.90%	422.46K	aa.aa	09:50:50
AO Smith	68.59	69.96	68.07	-1.47%	67.24K	aa.aa	09:50:34
Arch Capital	90.72	93.10	90.23	-0.31%	1.86M	aa.aa	10/03
Cboe Global	213.25	220.63	212.04	-2.63%	87.22K	aa.aa	09:53:42
Copart	52.97	53.00	52.71	+0.28%	172.12K	aa.aa	09:42:46
Old Dominion Freight Line	172.50	177.76	172.50	-3.07%	84.89K	aa.aa	09:45:28
Synopsys	430.30	433.05	429.63	+0.10%	58.12K	aa.aa	09:43:00
Trimble	66.58	66.87	66.26	+0.11%	65.88K	aa.aa	09:44:17
Ulta Beauty	349.29	354.60	347.55	-1.46%	32.12K	aa.aa	09:41:47
Verisk	297.72	299.64	293.84	-0.09%	38.15K	aa.aa	09:44:08
AbbVie	214.90	216.37	213.58	-0.81%	638.39K	aa.aa	09:50:48
Diamondback	145.28	146.00	141.25	+3.34%	132.95K	aa.aa	09:48:29
Norwegian Cruise Line	18.61	18.73	18.23	-0.69%	2.02M	aa.aa	09:50:51
Zoetis Inc	168.62	171.82	168.20	-1.85%	185.46K	aa.aa	09:50:35
IQVIA Holdings	184.80	189.10	184.72	-2.11%	42.89K	aa.aa	09:52:42
ServiceNow Inc	822.79	827.98	794.95	+4.97%	494.63K	aa.aa	09:52:43
Palo Alto Networks	177.89	178.27	172.75	+2.33%	480.97K	aa.aa	09:52:43
KKR & Co	111.25	112.46	108.26	+2.85%	862.4K	aa.aa	09:52:29
CDW Corp	166.20	170.33	165.29	-1.96%	61.45K	aa.aa	09:43:24
Hilton Worldwide	236.07	237.99	231.71	-1.18%	340K	aa.aa	09:50:08
Allegion PLC	131.31	132.51	130.45	-0.75%	32.43K	aa.aa	09:50:46
Alphabet C	167.78	168.66	166.68	-0.02%	2.11M	aa.aa	09:52:36
Paycom Soft	213.04	216.31	211.13	-1.83%	34.29K	aa.aa	09:50:18
Arista Networks	78.81	78.95	76.74	+1.61%	1.27M	aa.aa	09:51:55
Synchrony Financial	52.67	53.47	52.14	+0.71%	404.61K	aa.aa	09:52:25
Citizens Financial Group Inc	40.12	40.22	39.66	+0.78%	342.68K	aa.aa	09:50:41
Keysight Technologies	151.95	152.59	150.04	-0.61%	41.52K	aa.aa	09:50:32
Qorvo Inc	74.08	76.21	73.04	-3.54%	2.55M	aa.aa	10/03
Godaddy Inc	172.88	173.04	170.78	+0.27%	131.58K	aa.aa	09:50:34
PayPal	68.48	68.95	68.00	+0.47%	1.09M	aa.aa	09:51:33
Hewlett Packard	15.18	15.23	14.92	+0.63%	1.55M	aa.aa	09:50:49
Match Group	32.26	32.54	32.07	+0.72%	173.17K	aa.aa	09:42:11
Fortive	74.67	75.18	74.25	-0.33%	116.68K	aa.aa	09:50:49
Lamb Weston Holdings	51.77	52.35	51.22	-1.33%	68.14K	aa.aa	09:50:33
Invitation Homes	34.01	34.50	33.97	-0.73%	137.01K	aa.aa	09:50:06
Vistra Energy	111.55	111.96	107.33	+2.82%	1.53M	aa.aa	09:52:50
VICI Properties	32.75	32.96	32.70	+0.34%	306.78K	aa.aa	09:50:34
Dayforce	54.69	54.90	53.79	-0.04%	87.48K	aa.aa	09:50:56
Moderna	34.63	36.01	34.16	-3.70%	1.1M	aa.aa	09:41:24
Uber Tech	73.56	73.68	71.36	+0.68%	3.26M	aa.aa	09:52:23
Fox Corp A	54.13	54.31	53.87	+0.02%	205.36K	aa.aa	09:53:02
Fox Corp B	50.00	51.21	49.76	-3.10%	1.11M	aa.aa	10/03
CrowdStrike Holdings	325.50	326.26	308.00	+5.39%	860.77K	aa.aa	09:52:21
Corteva	60.12	60.50	59.73	-0.20%	264.53K	aa.aa	09:50:47
Amcor PLC	10.12	10.27	10.10	-1.41%	1.69M	aa.aa	09:50:06
Trane Technologies	342.51	343.06	335.76	+1.23%	103.91K	aa.aa	09:50:48
Otis Worldwide	102.27	104.28	102.10	-1.59%	129.38K	aa.aa	09:50:46
Carrier Global	67.12	67.32	66.49	+0.10%	264.35K	aa.aa	09:50:43
Howmet	125.11	125.26	122.30	+2.29%	173.61K	aa.aa	09:50:46
Palantir	79.60	80.00	75.53	+4.21%	19.9M	aa.aa	09:52:57
Airbnb	128.45	130.77	126.25	-2.80%	954.83K	aa.aa	09:51:57
Constellation Energy	208.95	209.39	199.93	+3.33%	417.21K	aa.aa	09:53:05
GE HealthCare	88.23	88.31	86.91	+3.36%	431.43K	aa.aa	09:52:58
Kenvue	24.11	24.14	23.70	+0.79%	726.79K	aa.aa	09:50:39
Veralto	98.64	100.59	98.32	-1.69%	137.54K	aa.aa	09:50:27
Linde PLC	457.11	461.90	456.74	-1.07%	116.31K	aa.aa	09:43:29
GE Vernova LLC	279.29	280.61	268.51	+3.39%	659.8K	aa.aa	09:53:06
Solventum	76.83	77.68	76.75	-1.05%	49.8K	aa.aa	09:50:33
Amentum Holdings LLC	18.32	18.77	17.88	-1.29%	112.43K	aa.aa	09:50:40

S&P/TSX

24,402.21

+21.50

+0.09%

S&P/TSX 60

1,470.59

-1.28

-0.09%

US 30

41,653.50

-258.8

-0.62%

US 500

5,607.30

-7.4

-0.13%

S&P 500 VIX

27.74

-0.12

-0.43%

DAX

22,519.46

-87.69

-0.39%

Dollar Index

103.372

-0.581

-0.56%

Market Movers

Name	Last	Chg. %	Vol.
Manulife Financial	41.09	-0.29%	3.51M
Pembina Pipeline	55.71	+0.14%	3.07M
Keyera Corp.	42.54	+0.33%	2.05M
Tourmaline Oil	64.91	+0.60%	1.28M
AltaGas	38.39	-0.49%	1.10M
Canadian National Railway	139.35	-1.67%	947.59K
Constellation Software	4,800.00	0.00%	6.30K

Name	Last	Chg. %	Vol.
Immutable Holdings	0.13	+30.00%	2.15K
Azucar Minerals	0.025	+25.00%	3.00K
Endeavour Silver	6.150	+17.59%	389.13K
Therma Bright	0.04	+16.67%	29.00K
Endeavour Silver	6.150	+17.37%	70.14K
Medipharm	0.08	+14.29%	101.19K
Golden Minerals	0.14	+11.54%	2.72K

Name	Last	Chg. %	Vol.
Pond Tech	0.005	-50.00%	3.50K
Marksmen Energy Inc	0.0050	-50.00%	90.00K
Running Fox Resource Corp.	0.0050	-50.00%	1.00K
Tarku Resources	0.0050	-50.00%	38.00K
iMetal Resources	0.2100	-36.36%	10.00K
Canadian Manganese	0.02	-33.33%	50.00K
Avaron Mining	0.09	-32.00%	4.00K

Trending Stocks

Name	Last	Chg. %	Vol.
Whitecap Resources	8.25	+3.25%	2.41M
Air Canada	15.68	-0.57%	291.68K
Veren	8.45	+3.17%	2.13M
BCE Inc	36.04	-0.85%	598.30K
TELUS	22.53	-1.18%	814.28K

Most Undervalued Stocks

Name	Last	Upside	Fair Value
A Aaaa	8.23	+51.06%	12.43
Aaaaaaaaaaa	8.23	+51.06%	12.43
Aaaaaaa	37.15	+49.18%	55.42
Aaa Aaaa	37.15	+49.18%	55.42
Aaaaaaaaaaaaa	7.24	+45.97%	10.57
Aa A Aaaa	7.24	+45.97%	10.57
Aaaaaaaaaa	39.44	+43.10%	56.44

Name	Last	Upside	Fair Value
A Aaaa	8.23	+51.06%	12.43
Aaaaaaaaaaa	8.23	+51.06%	12.43
Aaaaaaa	37.15	+49.18%	55.42
Aaa Aaaa	37.15	+49.18%	55.42
Aaaaaaaaaaaaa	7.24	+45.97%	10.57
Aa A Aaaa	7.24	+45.97%	10.57
Aaaaaaaaaa	39.44	+43.10%	56.44

See full list

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

Juniper

Amgen

Expeditors Washington

Electronic Arts

T Rowe

Biogen

Charles Schwab

Huntington Bancshares

Gen Digital

NVIDIA