Investing.com United States 500 (invus500) Live

Real-time derived

Currency in USD

2,228.20

+8.32(+0.37%)

Closed01/11

Day's Range

2,225.39

2,245.02

52 wk Range

1,686.03

2,291.93

Investing.com United States 500 Constituents List

Real-time streaming quotes of the Investing.com United States 500 Index components.

The table displays the share name and its latest price, as well as the daily high, low and change for each of the constituent companies that are currently in the Investing.com United States 500 Index.

						Upside
Boeing	154.59	156.00	151.23	+3.54%	18.89M	aa.aa	01/11
General Motors	50.96	51.78	50.79	+0.39%	10.29M	aa.aa	01/11
Chevron	153.07	155.93	151.70	+2.86%	11.73M	aa.aa	01/11
Citigroup	63.71	64.81	63.69	-0.72%	11.56M	aa.aa	01/11
Bank of America	41.76	42.43	41.75	-0.14%	31.22M	aa.aa	01/11
AT&T	22.12	22.73	22.07	-1.86%	37.17M	aa.aa	01/11
Caterpillar	379.63	383.27	376.94	+0.91%	1.63M	aa.aa	01/11
Intel	23.20	23.58	21.91	+7.81%	173.47M	aa.aa	01/11
Microsoft	410.37	415.50	407.50	+0.99%	24.23M	aa.aa	01/11
Ford Motor	10.22	10.41	10.20	-0.68%	43.47M	aa.aa	01/11
eBay	58.11	58.31	57.54	+1.04%	7.85M	aa.aa	01/11
Dell Tech	130.87	132.62	124.30	+5.86%	13.05M	aa.aa	01/11
Walt Disney	95.81	96.39	94.83	-0.41%	7.94M	aa.aa	01/11
Dow	48.97	49.72	48.86	-0.83%	4.98M	aa.aa	01/11
Cisco	55.50	55.81	54.53	+1.33%	19.24M	aa.aa	01/11
Deere&Company	400.42	407.08	398.31	-1.06%	1.52M	aa.aa	01/11
FedEx	274.35	277.48	273.17	+0.18%	1.37M	aa.aa	01/11
General Mills	68.24	68.68	67.95	+0.32%	3.5M	aa.aa	01/11
Corning	48.36	48.41	47.41	+1.62%	5.89M	aa.aa	01/11
Goldman Sachs	519.35	526.64	517.04	+0.30%	1.63M	aa.aa	01/11
JPMorgan	222.94	226.15	222.70	+0.46%	6.92M	aa.aa	01/11
Kimberly-Clark	134.61	135.49	134.14	+0.32%	1.68M	aa.aa	01/11
Kraft Heinz	33.49	33.62	33.32	+0.09%	5.68M	aa.aa	01/11
Coca-Cola	65.01	65.66	64.89	-0.46%	12.16M	aa.aa	01/11
McDonald’s	295.21	296.88	293.28	+1.06%	4.13M	aa.aa	01/11
Eli Lilly	818.93	833.00	816.73	-1.30%	5.27M	aa.aa	01/11
Oracle	170.02	172.27	169.10	+1.30%	5.68M	aa.aa	01/11
Merck&Co	101.88	102.72	101.21	-0.43%	10.18M	aa.aa	01/11
Motorola	453.89	456.64	451.94	+1.01%	1.1M	aa.aa	01/11
3M	127.22	128.52	126.85	-0.97%	3.07M	aa.aa	01/11
Vertex	471.12	475.73	463.14	-1.02%	1.35M	aa.aa	01/11
Monster Beverage	52.30	53.07	52.08	-0.72%	6.33M	aa.aa	01/11
Fifth Third	43.14	44.12	43.06	-1.24%	5.78M	aa.aa	01/11
Cintas	205.62	207.11	204.88	-0.09%	1.1M	aa.aa	01/11
Autodesk	286.57	289.26	281.61	+0.98%	1.05M	aa.aa	01/11
Gilead	89.51	89.57	88.19	+0.78%	6.49M	aa.aa	01/11
Alphabet A	171.29	172.32	168.88	+0.11%	31.8M	aa.aa	01/11
Fiserv	202.05	202.88	197.94	+2.10%	4.24M	aa.aa	01/11
Adobe	482.80	485.16	475.05	+0.99%	2.85M	aa.aa	01/11
Qualcomm	165.27	166.08	162.77	+1.54%	6.5M	aa.aa	01/11
Warner Bros Discovery	8.23	8.24	7.98	+1.23%	26.74M	aa.aa	01/11
Applied Materials	183.38	185.47	181.22	+0.99%	6.32M	aa.aa	01/11
Steel Dynamics	133.65	133.99	130.36	+2.41%	1.03M	aa.aa	01/11
Cadence Design	282.09	283.00	275.42	+2.16%	1.9M	aa.aa	01/11
Microchip	74.81	75.27	73.41	+1.96%	5.47M	aa.aa	01/11
Wynn Resorts	95.68	97.53	95.43	-0.35%	1.74M	aa.aa	01/11
Intuitive Surgical	506.34	510.81	502.01	+0.50%	1.04M	aa.aa	01/11
Nasdaq Inc	74.32	74.91	73.89	+0.54%	2.97M	aa.aa	01/11
Henry Schein	70.37	71.42	70.05	+0.20%	1.74M	aa.aa	01/11
Paychex	139.09	140.14	138.02	-0.17%	1.18M	aa.aa	01/11
VeriSign	176.68	177.85	175.62	-0.09%	850.27K	aa.aa	01/11
Apple	222.91	225.35	220.27	-1.33%	65.28M	aa.aa	01/11
Fastenal	78.23	78.55	77.55	+0.06%	3.34M	aa.aa	01/11
Northern Trust	99.93	102.02	99.73	-0.59%	1.07M	aa.aa	01/11
CH Robinson	101.82	103.47	101.57	-1.18%	1.57M	aa.aa	01/11
PACCAR	103.35	104.66	102.94	-0.89%	1.85M	aa.aa	01/11
Amazon.com	197.93	200.50	197.02	+6.19%	99.69M	aa.aa	01/11
Ross Stores	140.06	141.10	139.14	+0.24%	2.26M	aa.aa	01/11
NetApp	116.10	117.66	115.56	+0.69%	1.9M	aa.aa	01/11
Garmin	198.18	201.06	196.31	-0.09%	1.71M	aa.aa	01/11
Costco	877.31	879.41	867.34	+0.49%	1.63M	aa.aa	01/11
Lam Research	74.80	75.47	74.06	+0.61%	10.32M	aa.aa	01/11
Intuit	621.74	626.38	603.00	+1.87%	1.44M	aa.aa	01/11
Expedia	159.40	160.13	156.02	+1.98%	1.21M	aa.aa	01/11
Cognizant A	74.61	74.91	73.11	+0.03%	4.1M	aa.aa	01/11
Akamai	100.57	101.87	100.22	-0.50%	1.37M	aa.aa	01/11
KLA Corp	669.38	678.65	663.44	+0.47%	906.45K	aa.aa	01/11
Juniper	39.00	39.02	38.72	+0.26%	5.17M	aa.aa	01/11
Amgen	319.22	321.70	316.91	-0.29%	1.83M	aa.aa	01/11
Expeditors Washington	119.06	119.92	118.71	+0.05%	1.25M	aa.aa	01/11
Electronic Arts	151.26	152.46	149.14	+0.27%	1.95M	aa.aa	01/11
T Rowe	112.06	113.20	108.62	+2.00%	1.74M	aa.aa	01/11
Biogen	173.79	175.99	173.14	-0.12%	1.46M	aa.aa	01/11
Charles Schwab	70.94	71.36	70.42	+0.16%	6.27M	aa.aa	01/11
Huntington Bancshares	15.48	15.81	15.47	-0.71%	11.73M	aa.aa	01/11
Gen Digital	28.27	29.19	28.12	-2.89%	4.85M	aa.aa	01/11
NVIDIA	135.40	137.31	134.57	+1.99%	207.13M	aa.aa	01/11
Starbucks	98.87	99.80	97.37	+1.20%	8.86M	aa.aa	01/11
Cincinnati Financial	140.65	142.69	140.50	-0.13%	393.56K	aa.aa	01/11
Axon Enterprise	425.84	430.16	424.57	+0.55%	600.63K	aa.aa	01/11
Hologic	82.33	83.05	80.86	+1.81%	1.96M	aa.aa	01/11
Comcast	43.56	44.68	43.49	-0.25%	25.08M	aa.aa	01/11
Medtronic	90.07	91.00	89.26	+0.92%	5.05M	aa.aa	01/11
Dover	189.11	191.60	188.85	-0.12%	606.48K	aa.aa	01/11
Northrop Grumman	506.95	513.90	506.33	-0.41%	497.89K	aa.aa	01/11
MGM	36.41	37.97	36.40	-1.25%	6.3M	aa.aa	01/11
Mastercard	508.08	510.55	498.53	+1.70%	3.75M	aa.aa	01/11
General Dynamics	292.99	294.87	292.31	+0.47%	1.36M	aa.aa	01/11
DTE Energy	121.29	124.54	121.09	-2.36%	992.51K	aa.aa	01/11
Analog Devices	225.48	226.60	223.00	+1.06%	2.92M	aa.aa	01/11
Cardinal Health	116.13	119.13	112.87	+7.01%	3.88M	aa.aa	01/11
Xcel Energy	66.69	68.36	66.60	-0.18%	6.86M	aa.aa	01/11
DR Horton	167.64	174.39	166.62	-0.80%	4.35M	aa.aa	01/11
IPG	29.48	29.81	29.43	+0.27%	2.85M	aa.aa	01/11
Lockheed Martin	545.35	549.33	544.62	-0.13%	792.76K	aa.aa	01/11
Waters	387.21	389.35	372.15	+19.84%	1.91M	aa.aa	01/11
Accenture	345.67	347.95	344.83	+0.25%	2.58M	aa.aa	01/11
Dominion Energy	58.99	61.97	58.94	-0.91%	8.6M	aa.aa	01/11
Exxon Mobil	114.95	119.95	114.84	-1.57%	20.94M	aa.aa	01/11
Cigna	316.49	318.75	306.66	+0.53%	2.81M	aa.aa	01/11
Public Service Enterprise	87.31	89.55	87.23	-2.35%	2.52M	aa.aa	01/11
NiSource	34.49	35.45	34.43	-1.91%	3.14M	aa.aa	01/11
Zimmer Biomet	107.27	109.50	107.14	+0.33%	1.91M	aa.aa	01/11
CSX	33.39	33.92	33.35	-0.74%	11.06M	aa.aa	01/11
ICE	154.64	156.36	153.20	-0.79%	4.51M	aa.aa	01/11
Southwest Airlines	30.61	31.04	30.53	+0.10%	6.16M	aa.aa	01/11
Illinois Tool Works	263.08	264.28	260.74	+0.75%	882.59K	aa.aa	01/11
Darden Restaurants	159.65	161.04	159.48	-0.23%	747.66K	aa.aa	01/11
Truist Financial Corp	42.82	43.67	42.76	-0.53%	6.3M	aa.aa	01/11
Halliburton	27.68	28.14	27.60	-0.22%	8.2M	aa.aa	01/11
Prologis	113.40	115.37	113.38	+0.41%	3.94M	aa.aa	01/11
McCormick&Co	78.75	78.95	78.06	+0.65%	1.52M	aa.aa	01/11
Host Hotels Resorts	17.33	17.55	17.20	+0.52%	4.66M	aa.aa	01/11
Estee Lauder	66.58	68.94	66.57	-3.42%	11.49M	aa.aa	01/11
International Paper	55.77	55.88	54.70	+0.41%	10.45M	aa.aa	01/11
Emerson	108.46	109.37	108.05	+0.18%	1.85M	aa.aa	01/11
Clorox	163.11	163.46	158.76	+2.88%	2.3M	aa.aa	01/11
ConocoPhillips	107.84	110.01	106.68	-1.55%	7.43M	aa.aa	01/11
Colgate-Palmolive	93.33	94.64	93.08	-0.41%	4.86M	aa.aa	01/11
Pinnacle West	85.83	88.07	85.48	-2.25%	1.12M	aa.aa	01/11
Regions Financial	23.56	24.12	23.52	-1.30%	7.07M	aa.aa	01/11
CenterPoint Energy	28.58	29.68	28.57	-3.22%	3.99M	aa.aa	01/11
MetLife	78.43	79.72	78.24	+0.01%	2.66M	aa.aa	01/11
Exelon	38.15	39.59	38.11	-2.93%	7.67M	aa.aa	01/11
Baxter	35.87	36.49	35.82	+0.48%	3.17M	aa.aa	01/11
Occidental	49.57	50.60	49.51	-1.08%	13.27M	aa.aa	01/11
Southern	88.54	91.00	88.30	-2.74%	6.82M	aa.aa	01/11
Tapestry	46.97	47.67	46.77	-1.01%	2.66M	aa.aa	01/11
Lennar	169.66	173.69	169.32	-0.38%	1.71M	aa.aa	01/11
Campbell Soup	46.33	46.66	46.11	-0.69%	1.39M	aa.aa	01/11
State Street	92.80	93.76	92.71	0.00%	2.16M	aa.aa	01/11
Progressive	242.72	245.86	242.55	-0.05%	3.24M	aa.aa	01/11
Vulcan Materials	270.39	275.40	270.26	-1.29%	986.52K	aa.aa	01/11
Parker-Hannifin	635.03	641.46	628.86	+0.15%	1.04M	aa.aa	01/11
Genuine Parts	113.61	115.52	113.29	-0.95%	1.32M	aa.aa	01/11
CBRE A	130.18	132.71	130.08	-0.60%	1.19M	aa.aa	01/11
DuPont De Nemours	82.50	83.43	82.38	-0.59%	1.69M	aa.aa	01/11
Sherwin-Williams	357.97	363.99	357.59	-0.22%	1.09M	aa.aa	01/11
Pfizer	28.09	28.54	28.05	-0.74%	46.89M	aa.aa	01/11
Wells Fargo&Co	64.68	65.58	64.62	-0.37%	13.31M	aa.aa	01/11
Walmart	82.19	82.53	81.54	+0.29%	12.18M	aa.aa	01/11
Edison	81.13	82.82	81.04	-1.54%	2.14M	aa.aa	01/11
Snap-On	330.29	332.96	328.87	+0.05%	253.88K	aa.aa	01/11
Equifax	264.39	269.15	263.95	-0.24%	844.15K	aa.aa	01/11
McKesson	526.34	526.91	507.47	+5.14%	1.51M	aa.aa	01/11
Entergy	144.79	154.53	144.33	-6.45%	3.87M	aa.aa	01/11
CMS Energy	68.30	69.94	68.08	-1.88%	2.81M	aa.aa	01/11
Ameriprise Financial	507.18	515.45	505.81	-0.61%	550.26K	aa.aa	01/11
AIG	75.72	76.99	75.64	-0.21%	3.42M	aa.aa	01/11
Ralph Lauren A	197.66	198.36	194.72	-0.14%	530.88K	aa.aa	01/11
IFF	98.93	99.80	98.77	-0.50%	1.16M	aa.aa	01/11
WW Grainger	1,105.07	1,117.33	1,101.47	-0.38%	248.25K	aa.aa	01/11
Constellation Brands A	232.77	233.98	231.70	+0.19%	1.35M	aa.aa	01/11
American Tower	211.26	218.92	210.92	-1.07%	1.99M	aa.aa	01/11
Philip Morris	130.65	133.27	130.33	-1.54%	5.83M	aa.aa	01/11
Fidelity National Info	89.10	89.97	88.28	-0.70%	4.67M	aa.aa	01/11
Altria	53.87	54.60	53.74	-1.08%	10.99M	aa.aa	01/11
Ball	59.01	60.87	58.96	-0.41%	2.33M	aa.aa	01/11
Hartford	110.09	111.43	109.93	-0.32%	2.06M	aa.aa	01/11
Hershey Co	179.26	179.44	177.34	+0.95%	1.36M	aa.aa	01/11
Morgan Stanley	116.85	118.02	116.30	+0.52%	4.37M	aa.aa	01/11
PNC Financial	187.15	191.37	187.00	-0.59%	1.97M	aa.aa	01/11
Waste Management	213.99	217.33	213.78	-0.86%	1.27M	aa.aa	01/11
Cencora Inc	234.27	237.87	230.35	+2.71%	1.62M	aa.aa	01/11
Assurant	191.76	194.65	191.55	+0.03%	244.38K	aa.aa	01/11
Kroger	56.57	56.68	56.00	+1.43%	3.06M	aa.aa	01/11
Molson Coors Brewing B	55.00	55.19	54.40	+0.97%	1.74M	aa.aa	01/11
Home Depot	392.59	398.71	392.01	-0.29%	3.28M	aa.aa	01/11
Becton Dickinson	235.24	236.72	232.68	+0.71%	1.28M	aa.aa	01/11
JM Smucker	112.92	114.15	112.50	-0.52%	767K	aa.aa	01/11
Best Buy	90.90	91.56	90.22	+0.52%	1.98M	aa.aa	01/11
Archer-Daniels-Midland	54.64	55.75	54.57	-1.03%	2.23M	aa.aa	01/11
Brown Forman	43.59	44.70	43.57	-1.00%	2.1M	aa.aa	01/11
IBM	208.25	209.84	207.41	+0.74%	3.33M	aa.aa	01/11
Union Pacific	232.69	234.84	232.30	+0.27%	2.65M	aa.aa	01/11
Micron	99.73	100.61	99.37	+0.08%	13.62M	aa.aa	01/11
Avery Dennison	206.11	208.31	206.04	-0.44%	389.11K	aa.aa	01/11
Marathon Oil	27.27	27.82	26.97	-1.55%	7.52M	aa.aa	01/11
CF Industries	84.06	84.44	82.72	+2.23%	1.57M	aa.aa	01/11
APA Corp	23.09	23.98	22.93	-2.16%	5.21M	aa.aa	01/11
Duke Energy	112.68	115.40	112.60	-2.25%	3.71M	aa.aa	01/11
KeyCorp	17.19	17.54	17.15	-0.35%	7.05M	aa.aa	01/11
Labcorp Holdings	227.10	231.51	227.08	-0.51%	641.44K	aa.aa	01/11
BXP Inc	79.16	81.91	78.70	-1.74%	1.6M	aa.aa	01/11
Western Digital	65.88	67.11	65.60	+0.87%	3.82M	aa.aa	01/11
PPG Industries	124.41	125.17	123.96	-0.08%	1.89M	aa.aa	01/11
S&P Global	483.31	487.23	480.88	+0.61%	940.35K	aa.aa	01/11
Williams	51.56	52.84	51.50	-1.55%	5.64M	aa.aa	01/11
Elevance Health	414.01	416.62	408.46	+2.03%	2.41M	aa.aa	01/11
Jacobs Engineering	139.62	141.87	139.40	-0.68%	657.4K	aa.aa	01/11
Eastman Chemical	101.08	104.54	100.00	-3.82%	1.79M	aa.aa	01/11
Verizon	41.36	42.35	41.30	-1.83%	16.68M	aa.aa	01/11
Nucor	143.56	144.10	141.81	+1.21%	1.11M	aa.aa	01/11
Omnicom	101.08	102.10	101.00	+0.08%	1.07M	aa.aa	01/11
AvalonBay	216.28	223.00	216.19	-2.41%	893.73K	aa.aa	01/11
Marriott Int	260.57	263.39	258.43	+0.21%	1.48M	aa.aa	01/11
Ingersoll Rand	93.97	97.82	93.50	-2.11%	3.88M	aa.aa	01/11
Bristol-Myers Squibb	54.32	55.90	54.20	-2.60%	12.89M	aa.aa	01/11
American Electric Power	97.25	99.23	97.07	-1.52%	3.81M	aa.aa	01/11
Thermo Fisher Scientific	557.92	564.87	547.29	+2.12%	1.46M	aa.aa	01/11
Newmont Goldcorp	45.26	46.01	45.09	-0.40%	11.05M	aa.aa	01/11
Public Storage	323.66	330.67	322.87	-1.64%	1.06M	aa.aa	01/11
Travelers	245.64	248.97	245.26	-0.12%	1.45M	aa.aa	01/11
Stanley Black Decker	93.38	94.52	93.15	+0.47%	1.02M	aa.aa	01/11
Franklin Resources	20.84	21.05	20.68	+0.34%	6.59M	aa.aa	01/11
Humana	260.71	265.00	258.17	+1.12%	1.42M	aa.aa	01/11
Paramount Global B	10.98	11.00	10.73	+0.37%	1.51M	aa.aa	01/11
Chubb	277.41	284.33	277.00	-1.78%	1.78M	aa.aa	01/11
J&J	160.13	161.06	159.88	+0.17%	5.26M	aa.aa	01/11
Tyson Foods	58.36	58.89	58.23	-0.39%	1.89M	aa.aa	01/11
Target	150.84	151.82	150.11	+0.53%	2.45M	aa.aa	01/11
Jabil Circuit	127.67	128.27	124.29	+3.72%	1.37M	aa.aa	01/11
American Express	272.69	274.75	270.95	+0.97%	2.51M	aa.aa	01/11
Masco	80.18	81.23	79.98	+0.34%	984.08K	aa.aa	01/11
Stryker	367.15	367.76	357.78	+3.05%	1.86M	aa.aa	01/11
Discover	151.30	151.54	147.84	+1.93%	2.2M	aa.aa	01/11
Prudential Financial	121.28	124.42	121.27	-0.98%	1.99M	aa.aa	01/11
Abbott Labs	118.60	119.92	117.09	+4.61%	10.15M	aa.aa	01/11
GE Aerospace	171.70	175.27	171.59	-0.05%	3.98M	aa.aa	01/11
Quest Diagnostics	155.29	156.99	155.05	+0.30%	1.09M	aa.aa	01/11
United Parcel Service	134.05	135.37	133.43	-0.01%	2.27M	aa.aa	01/11
CVS Health Corp	55.81	57.23	55.62	-1.15%	13.59M	aa.aa	01/11
PPL	31.56	33.08	31.47	-3.07%	5.96M	aa.aa	01/11
Simon Property	167.70	171.38	166.00	-0.84%	1.43M	aa.aa	01/11
Johnson Controls	75.50	76.21	75.37	-0.07%	2.28M	aa.aa	01/11
Cummins	328.51	331.51	328.26	-0.14%	387.6K	aa.aa	01/11
Allstate	184.15	187.53	183.75	-1.27%	1.53M	aa.aa	01/11
Sempra Energy	81.65	83.93	81.54	-2.06%	2.79M	aa.aa	01/11
Devon Energy	38.32	39.12	38.16	-0.93%	6.92M	aa.aa	01/11
Conagra Brands	28.97	29.21	28.90	+0.10%	3.41M	aa.aa	01/11
TJX	112.39	113.88	112.38	-0.57%	5.07M	aa.aa	01/11
FirstEnergy	41.73	42.07	41.53	-0.24%	5.64M	aa.aa	01/11
Globe Life	104.02	106.49	103.73	-1.50%	580.78K	aa.aa	01/11
Rtx Corp	118.75	121.62	118.74	-1.85%	5.24M	aa.aa	01/11
PulteGroup	128.38	132.50	128.21	-0.89%	1.81M	aa.aa	01/11
Valero Energy	128.22	131.79	127.67	-1.19%	2.17M	aa.aa	01/11
Boston Scientific	83.62	84.77	83.50	-0.48%	7.05M	aa.aa	01/11
Capital One Financial	163.90	165.18	162.02	+0.68%	3.38M	aa.aa	01/11
PG E	20.04	20.38	19.99	-0.89%	10.12M	aa.aa	01/11
Norfolk Southern	250.09	253.54	249.90	-0.14%	749.78K	aa.aa	01/11
Aflac	104.71	106.69	104.32	-0.08%	2.82M	aa.aa	01/11
Equity Residential	69.12	70.70	68.93	-1.78%	2.35M	aa.aa	01/11
Air Products	309.21	312.60	308.91	-0.43%	794.7K	aa.aa	01/11
Principal Financial	82.18	83.39	82.14	-0.27%	858.11K	aa.aa	01/11
Texas Instruments	204.92	206.72	203.08	+0.87%	4.21M	aa.aa	01/11
HP Inc	36.28	36.58	35.49	+2.14%	6.36M	aa.aa	01/11
Honeywell	209.19	209.53	205.78	+1.71%	4.48M	aa.aa	01/11
AMD	141.86	144.54	141.32	-1.53%	39.03M	aa.aa	01/11
M&T Bank	192.25	196.71	191.89	-1.25%	924.88K	aa.aa	01/11
Mosaic	26.89	27.29	26.70	+0.49%	2.13M	aa.aa	01/11
Revvity	121.04	124.18	119.90	+2.07%	1.47M	aa.aa	01/11
Las Vegas Sands	51.73	53.17	51.70	-0.23%	4.85M	aa.aa	01/11
Freeport-McMoran	45.59	46.17	45.30	+1.27%	7.73M	aa.aa	01/11
AutoZone	2,981.19	3,026.92	2,980.10	-0.92%	127.17K	aa.aa	01/11
Sysco	75.03	75.45	74.74	+0.11%	2.64M	aa.aa	01/11
Ameren	85.88	87.37	85.44	-1.41%	1.88M	aa.aa	01/11
Eaton	335.00	337.02	329.65	+1.03%	2.37M	aa.aa	01/11
Salesforce Inc	294.72	296.99	290.00	+1.15%	3.53M	aa.aa	01/11
Consolidated Edison	100.00	102.06	99.57	-1.65%	2.83M	aa.aa	01/11
The AES	14.71	16.20	14.68	-10.79%	30.9M	aa.aa	01/11
Textron	81.46	81.87	80.35	+1.29%	1.18M	aa.aa	01/11
U.S. Bancorp	47.84	48.96	47.82	-0.97%	5.48M	aa.aa	01/11
Visa A	290.74	292.67	287.19	+0.31%	5.47M	aa.aa	01/11
Baker Hughes	37.85	38.29	37.54	-0.60%	7.92M	aa.aa	01/11
Hess	137.75	141.69	136.54	+2.43%	2.54M	aa.aa	01/11
Yum! Brands	132.34	133.34	131.82	+0.90%	1.89M	aa.aa	01/11
Marsh McLennan	219.10	220.70	217.76	+0.39%	1.78M	aa.aa	01/11
Kellanova	80.61	80.79	80.59	-0.05%	3.77M	aa.aa	01/11
Kimco Realty	23.83	24.16	23.67	+0.46%	3.61M	aa.aa	01/11
Ecolab	244.57	246.95	244.29	-0.47%	1.4M	aa.aa	01/11
EOG Resources	120.84	122.97	120.34	-0.92%	2.26M	aa.aa	01/11
Aon	364.42	368.54	363.91	-0.67%	734.47K	aa.aa	01/11
Hasbro	65.82	66.09	65.00	+0.29%	1.36M	aa.aa	01/11
Bank of NY Mellon	75.31	76.34	75.28	-0.07%	3.34M	aa.aa	01/11
Schlumberger	39.76	40.39	39.69	-0.77%	12.61M	aa.aa	01/11
Walgreens Boots	9.460	9.570	9.355	0.00%	12.19M	aa.aa	01/11
Rockwell Automation	268.72	270.29	265.82	+0.75%	718.39K	aa.aa	01/11
PepsiCo	165.59	166.25	165.21	-0.30%	6.34M	aa.aa	01/11
UnitedHealth	567.56	570.33	563.90	+0.54%	2.55M	aa.aa	01/11
Teradyne	106.49	107.84	106.11	+0.26%	2.35M	aa.aa	01/11
Danaher	247.76	252.95	247.27	+0.85%	2.64M	aa.aa	01/11
Seagate	99.11	100.98	98.66	-1.26%	2M	aa.aa	01/11
Agilent Technologies	136.87	140.97	135.27	+5.03%	2.08M	aa.aa	01/11
Delta Air Lines	58.39	59.19	57.49	+2.04%	9.59M	aa.aa	01/11
Moody’s	456.36	459.54	454.94	+0.51%	582.58K	aa.aa	01/11
Nike	78.06	78.13	76.96	+1.21%	9.62M	aa.aa	01/11
P&G	165.10	166.35	164.99	-0.05%	5.46M	aa.aa	01/11
Weyerhaeuser	31.18	31.67	31.15	+0.06%	3.01M	aa.aa	01/11
ADP	288.18	289.37	285.99	-0.37%	2.04M	aa.aa	01/11
Keurig Dr Pepper	32.82	32.98	32.61	-0.39%	12.59M	aa.aa	01/11
Lowe’s	261.94	266.77	261.57	+0.04%	2.26M	aa.aa	01/11
United Airlines Holdings	80.46	81.35	78.79	+2.81%	6.76M	aa.aa	01/11
Netflix	756.10	763.80	747.77	+0.01%	3M	aa.aa	01/11
News Corp	29.08	29.18	28.86	+0.14%	422.43K	aa.aa	01/11
Equinix	888.30	916.31	887.28	-2.18%	450.97K	aa.aa	01/11
Booking	4,749.11	4,790.12	4,669.00	+1.56%	519.75K	aa.aa	01/11
O’Reilly Automotive	1,146.59	1,162.98	1,143.29	-0.57%	496.81K	aa.aa	01/11
BlackRock	985.08	991.97	980.23	+0.41%	792.04K	aa.aa	01/11
CME Group	223.61	225.67	223.40	-0.78%	1.32M	aa.aa	01/11
JB Hunt	180.96	183.04	180.63	+0.19%	771.54K	aa.aa	01/11
Loews	79.27	80.08	78.93	+0.39%	685.68K	aa.aa	01/11
NextEra Energy	77.35	79.46	76.97	-2.40%	14.62M	aa.aa	01/11
First Solar	204.94	206.02	195.69	+5.38%	2.84M	aa.aa	01/11
Viatris	11.62	11.77	11.58	+0.17%	5.35M	aa.aa	01/11
F5 Networks	232.20	234.55	231.13	-0.72%	665.45K	aa.aa	01/11
Edwards Lifesciences	67.54	68.58	66.67	+0.79%	4.04M	aa.aa	01/11
News Corp A	27.32	27.43	27.05	+0.26%	2.33M	aa.aa	01/11
Amphenol	67.86	68.39	67.11	+1.25%	5.4M	aa.aa	01/11
Berkshire Hathaway B	452.14	455.12	450.70	+0.27%	2.97M	aa.aa	01/11
Coterra Energy	22.71	24.25	22.60	-5.06%	12.18M	aa.aa	01/11
CarMax	72.30	74.26	72.06	-0.11%	1.21M	aa.aa	01/11
Chipotle Mexican Grill	58.59	58.96	56.25	+5.06%	19.88M	aa.aa	01/11
DaVita	141.59	143.42	140.50	+1.27%	1.06M	aa.aa	01/11
EQT	35.62	36.95	35.45	-2.52%	7.27M	aa.aa	01/11
FMC	63.15	64.97	62.93	-2.83%	1.09M	aa.aa	01/11
L3Harris Technologies	247.48	251.72	247.28	0.00%	852.19K	aa.aa	01/11
Healthpeak Properties	21.98	22.79	21.98	-2.09%	5.99M	aa.aa	01/11
Welltower	133.27	136.67	133.15	-1.19%	2.22M	aa.aa	01/11
Hormel Foods	30.92	30.97	30.53	+1.21%	1.9M	aa.aa	01/11
Invesco	17.78	17.84	17.43	+2.54%	4.35M	aa.aa	01/11
Iron Mountain	121.16	125.25	120.99	-2.08%	1.85M	aa.aa	01/11
Eversource Energy	63.67	66.24	63.58	-3.31%	2.3M	aa.aa	01/11
NRG	86.72	90.26	85.99	-3.63%	2.69M	aa.aa	01/11
ONEOK	93.36	96.69	92.83	-3.63%	3.17M	aa.aa	01/11
Republic Services	198.58	200.17	197.85	+0.29%	1.01M	aa.aa	01/11
Roper Technologies	540.91	542.64	536.11	+0.59%	510.79K	aa.aa	01/11
Ventas	64.19	65.81	63.73	-1.99%	2.88M	aa.aa	01/11
WEC Energy	95.57	98.58	95.09	+0.04%	3.18M	aa.aa	01/11
Blackstone	168.14	171.56	167.81	+0.23%	3.45M	aa.aa	01/11
Marathon Petroleum	143.13	147.48	142.84	-1.61%	2.15M	aa.aa	01/11
Broadcom	168.92	171.33	167.50	-0.50%	17.85M	aa.aa	01/11
NXP	238.59	240.17	234.10	+1.74%	2.22M	aa.aa	01/11
Tesla	248.98	254.00	246.63	-0.35%	57.54M	aa.aa	01/11
Take-Two	163.78	164.40	160.83	+1.27%	1.46M	aa.aa	01/11
Dollar Tree	66.60	66.73	63.56	+3.03%	4.64M	aa.aa	01/11
Align	208.58	209.31	204.77	+1.73%	868.94K	aa.aa	01/11
ANSYS	323.75	324.64	315.47	+1.04%	558.47K	aa.aa	01/11
Builders FirstSource	172.02	175.16	170.61	+0.36%	1.26M	aa.aa	01/11
Charter Communications	366.49	382.46	356.78	+11.87%	4.44M	aa.aa	01/11
CoStar	72.50	73.75	71.96	-0.40%	1.93M	aa.aa	01/11
DexCom	70.35	71.09	69.88	-0.18%	2.74M	aa.aa	01/11
Erie Indemnity	415.18	453.00	411.68	-7.50%	221.1K	aa.aa	01/11
Fortinet	78.80	79.42	77.82	+0.18%	4.06M	aa.aa	01/11
IDEXX Labs	417.28	422.09	408.58	+2.55%	994.16K	aa.aa	01/11
Incyte	76.13	76.33	73.91	+2.71%	2.26M	aa.aa	01/11
Jack Henry&Associates	183.06	183.55	180.95	+0.62%	443.08K	aa.aa	01/11
MarketAxesss	287.40	291.07	285.38	-0.70%	271.74K	aa.aa	01/11
Monolithic	759.37	788.73	755.74	+0.01%	1.02M	aa.aa	01/11
Nordson	249.03	251.59	247.92	+0.46%	191.59K	aa.aa	01/11
ON Semiconductor	70.99	72.50	70.16	+0.71%	5.55M	aa.aa	01/11
PTC	185.03	187.49	182.36	-0.16%	739.7K	aa.aa	01/11
Insulet	235.61	236.74	229.56	+1.76%	385.3K	aa.aa	01/11
Pool	363.06	368.86	362.39	+0.39%	225.94K	aa.aa	01/11
Super Micro Computer	26.05	28.75	25.71	-10.51%	102.74M	aa.aa	01/11
Bio-Techne	75.31	76.56	74.07	+2.12%	984K	aa.aa	01/11
Zebra	384.64	386.12	381.04	+0.70%	523.31K	aa.aa	01/11
BorgWarner	33.44	34.20	33.18	-0.56%	2.74M	aa.aa	01/11
T-Mobile US	223.28	224.58	222.60	+0.05%	2.92M	aa.aa	01/11
Quanta Services	303.50	309.57	301.69	+0.62%	913.12K	aa.aa	01/11
Leidos	182.97	184.98	182.83	-0.10%	1.05M	aa.aa	01/11
TE Connectivity	150.02	150.87	146.80	+1.76%	1.52M	aa.aa	01/11
Mid-America Apartment	149.17	152.59	149.03	-1.43%	1.03M	aa.aa	01/11
Charles River Laboratories	180.96	184.04	179.46	+1.33%	830.36K	aa.aa	01/11
Huntington Ingalls Industries	189.23	191.56	185.01	+2.31%	1.49M	aa.aa	01/11
Mettler-Toledo	1,342.09	1,387.73	1,323.88	+3.90%	173.84K	aa.aa	01/11
Federal Realty	110.43	112.58	110.19	-0.37%	571.43K	aa.aa	01/11
Live Nation Entertainment	117.15	119.24	117.00	+0.01%	1.56M	aa.aa	01/11
Martin Marietta Materials	580.14	596.42	580.05	-2.06%	496.75K	aa.aa	01/11
FactSet Research	458.80	459.69	452.02	+1.04%	190.21K	aa.aa	01/11
Raymond James Financial	144.29	148.74	144.12	-2.65%	1.54M	aa.aa	01/11
Digital	176.00	179.48	174.96	-1.25%	1.52M	aa.aa	01/11
Essex Property	276.97	284.61	276.46	-2.43%	485.42K	aa.aa	01/11
Fair Isaac	1,988.91	2,011.87	1,985.38	-0.21%	128.34K	aa.aa	01/11
Cooper	105.85	106.26	104.92	+1.12%	715.87K	aa.aa	01/11
Molina Healthcare	326.75	329.27	320.90	+1.72%	601.4K	aa.aa	01/11
Everest	350.97	357.12	350.11	-1.30%	552.54K	aa.aa	01/11
Regency Centers	71.42	72.73	71.35	-0.03%	932.81K	aa.aa	01/11
Dollar General	81.76	81.86	79.86	+2.15%	3.13M	aa.aa	01/11
Transdigm	1,304.50	1,317.42	1,300.00	+0.17%	218K	aa.aa	01/11
Atmos Energy	138.40	139.26	137.91	-0.27%	851.96K	aa.aa	01/11
Brown&Brown	104.17	105.45	104.13	-0.45%	923.73K	aa.aa	01/11
Domino’s Pizza Inc	425.83	430.80	415.36	+2.92%	672.66K	aa.aa	01/11
HCA	357.19	360.88	355.56	-0.43%	1.32M	aa.aa	01/11
Hubbell	425.70	428.00	419.49	-0.31%	539.19K	aa.aa	01/11
Rollins	47.33	47.62	46.98	+0.40%	3.12M	aa.aa	01/11
STERIS	225.18	226.84	222.49	+1.50%	487.8K	aa.aa	01/11
ResMed	244.28	246.77	241.12	+0.75%	1.12M	aa.aa	01/11
MSCI	577.95	578.93	570.19	+1.18%	369.47K	aa.aa	01/11
NVR	9,139.4	9,401.0	9,122.8	-0.15%	24.1K	aa.aa	01/11
Carnival Corp	21.90	22.15	21.75	-0.45%	23.5M	aa.aa	01/11
West Pharmaceutical Services	316.50	316.77	308.92	+2.78%	623.67K	aa.aa	01/11
Teledyne Technologies	455.20	460.83	453.06	-0.03%	192.22K	aa.aa	01/11
Tyler Technologies	602.75	610.35	602.26	-0.47%	238.96K	aa.aa	01/11
Targa Resources	165.27	168.57	164.36	-1.01%	1.26M	aa.aa	01/11
Meta Platforms	567.16	573.67	562.56	-0.07%	15.3M	aa.aa	01/11
Alexandria RE	110.86	112.94	110.54	-0.62%	1.11M	aa.aa	01/11
Teleflex	211.21	212.77	201.94	+5.05%	1.06M	aa.aa	01/11
Westinghouse Air Brake	186.84	189.30	186.69	-0.61%	771.05K	aa.aa	01/11
Evergy	59.58	60.90	59.50	-1.42%	1.33M	aa.aa	01/11
Willis Towers Watson	299.30	303.97	297.54	-0.96%	710.11K	aa.aa	01/11
Caesars	39.22	41.01	39.18	-2.07%	3.78M	aa.aa	01/11
Enphase	83.54	86.74	82.30	+0.60%	4.11M	aa.aa	01/11
Aptiv	56.37	58.95	56.00	-0.81%	6.18M	aa.aa	01/11
Crown Castle	106.58	108.40	106.42	-0.85%	1.82M	aa.aa	01/11
EPAM Systems	189.22	191.35	187.67	+0.30%	568.93K	aa.aa	01/11
Pentair	98.47	100.26	98.25	-0.66%	2.29M	aa.aa	01/11
Mondelez	68.51	68.97	68.22	+0.04%	6.47M	aa.aa	01/11
Skyworks	88.91	89.34	87.79	+1.52%	2.11M	aa.aa	01/11
Tractor Supply	266.57	271.11	266.41	+0.40%	1.09M	aa.aa	01/11
Deckers Outdoor	158.12	162.80	158.00	-1.72%	2.03M	aa.aa	01/11
Lululemon Athletica	321.17	322.36	297.76	+7.81%	3.87M	aa.aa	01/11
Regeneron Pharma	843.60	862.00	837.88	+0.64%	1.09M	aa.aa	01/11
United Rentals	793.47	821.49	792.92	-2.38%	741.05K	aa.aa	01/11
Kinder Morgan	24.18	24.67	24.14	-1.35%	13.27M	aa.aa	01/11
Albemarle	98.24	99.40	94.38	+3.71%	2.43M	aa.aa	01/11
Centene	63.52	63.92	62.25	+2.02%	6.31M	aa.aa	01/11
Phillips 66	120.01	123.02	119.77	-1.49%	2.06M	aa.aa	01/11
Xylem	119.46	122.44	119.36	-1.91%	1.93M	aa.aa	01/11
UDR	41.30	42.38	41.04	-2.11%	2.7M	aa.aa	01/11
SBA Communications	225.59	231.37	225.21	-1.69%	720.22K	aa.aa	01/11
Gartner	503.69	509.21	500.65	+0.24%	424.92K	aa.aa	01/11
IDEX	216.05	218.82	213.80	+0.66%	725.54K	aa.aa	01/11
Universal Health Services	205.26	207.20	204.14	+0.46%	632.5K	aa.aa	01/11
LKQ	36.90	37.25	36.85	+0.30%	2.4M	aa.aa	01/11
Broadridge	210.21	212.62	209.83	-0.31%	525.25K	aa.aa	01/11
Extra Space Storage	161.13	165.26	161.12	-1.33%	749.58K	aa.aa	01/11
Camden Property	113.73	114.43	109.24	-1.78%	2.43M	aa.aa	01/11
Mohawk Industries	134.28	136.87	133.88	+0.01%	750.81K	aa.aa	01/11
American Water Works	136.00	138.89	135.97	-1.53%	1.04M	aa.aa	01/11
Alliant Energy	57.74	59.67	57.36	-3.77%	3.22M	aa.aa	01/11
Celanese	124.81	126.73	124.57	-0.92%	935.92K	aa.aa	01/11
Bunge	82.62	84.77	82.45	-1.67%	3.15M	aa.aa	01/11
Ametek	178.43	183.48	177.96	-2.68%	1.96M	aa.aa	01/11
WR Berkley	57.50	57.89	57.13	+0.58%	1.32M	aa.aa	01/11
LyondellBasell Industries	86.56	88.79	85.64	-0.33%	2.47M	aa.aa	01/11
Royal Caribbean Cruises	202.06	206.90	202.00	-2.08%	1.69M	aa.aa	01/11
Corpay	329.81	333.10	329.04	+0.03%	426.38K	aa.aa	01/11
Packaging America	229.99	231.86	229.28	+0.46%	826.46K	aa.aa	01/11
Arthur J Gallagher	280.40	283.11	280.01	-0.28%	738.42K	aa.aa	01/11
Church&Dwight	104.75	106.03	102.91	+4.84%	2.96M	aa.aa	01/11
Generac	168.91	172.74	165.94	+2.03%	1.05M	aa.aa	01/11
Global Payments	104.44	105.39	103.01	+0.70%	2.47M	aa.aa	01/11
Realty Income	58.88	59.83	58.82	-0.83%	4.62M	aa.aa	01/11
AO Smith	75.40	76.31	75.03	+0.40%	811.31K	aa.aa	01/11
Arch Capital	96.02	99.34	95.86	-2.58%	4.01M	aa.aa	01/11
Cboe Global	210.00	211.11	203.01	-1.67%	1.3M	aa.aa	01/11
Copart	51.49	51.88	51.00	+0.04%	5.21M	aa.aa	01/11
Old Dominion Freight Line	200.98	203.03	200.31	-0.17%	936.47K	aa.aa	01/11
Synopsys	518.40	521.60	508.83	+0.93%	901.7K	aa.aa	01/11
Trimble	61.21	61.85	60.46	+1.17%	896.21K	aa.aa	01/11
Ulta Beauty	377.65	378.45	369.72	+2.35%	672.39K	aa.aa	01/11
Verisk	275.48	276.09	271.02	+0.28%	1.05M	aa.aa	01/11
AbbVie	203.55	204.73	202.32	-0.16%	4.49M	aa.aa	01/11
Diamondback	175.81	178.86	175.08	-0.54%	1.95M	aa.aa	01/11
Norwegian Cruise Line	24.88	25.27	24.68	-1.82%	12.22M	aa.aa	01/11
Zoetis Inc	181.95	183.11	179.20	+1.77%	2.84M	aa.aa	01/11
IQVIA Holdings	209.16	210.28	205.94	+1.62%	1.79M	aa.aa	01/11
ServiceNow Inc	943.41	951.16	930.55	+1.12%	985.69K	aa.aa	01/11
Palo Alto Networks	362.64	365.77	357.10	+0.64%	2.93M	aa.aa	01/11
KKR & Co	137.58	140.86	137.38	-0.48%	2.67M	aa.aa	01/11
CDW Corp	188.38	190.75	187.73	+0.08%	1.5M	aa.aa	01/11
Hilton Worldwide	236.47	238.89	234.85	+0.69%	1.04M	aa.aa	01/11
Allegion PLC	139.83	141.47	138.73	+0.14%	646.95K	aa.aa	01/11
Alphabet C	172.65	173.82	170.31	-0.02%	21.75M	aa.aa	01/11
Paycom Soft	210.65	212.58	203.28	+0.78%	1.12M	aa.aa	01/11
Arista Networks	394.17	396.90	384.68	+2.00%	1.31M	aa.aa	01/11
Synchrony Financial	55.25	55.76	54.87	+0.20%	2.68M	aa.aa	01/11
Catalent Inc	58.73	58.83	58.50	+0.22%	1.7M	aa.aa	01/11
Citizens Financial Group Inc	41.82	42.94	41.81	-0.71%	3.31M	aa.aa	01/11
Keysight Technologies	151.55	152.66	149.85	+1.70%	1.01M	aa.aa	01/11
Qorvo Inc	71.86	73.08	71.25	+0.84%	2.13M	aa.aa	01/11
Godaddy Inc	163.36	167.98	162.21	-2.06%	1.55M	aa.aa	01/11
PayPal	77.25	78.31	76.46	-2.59%	16.47M	aa.aa	01/11
Hewlett Packard	20.06	20.25	19.51	+2.92%	12.6M	aa.aa	01/11
Match Group	35.69	36.35	35.58	-0.94%	4.56M	aa.aa	01/11
Fortive	71.34	72.18	71.19	-0.13%	3.33M	aa.aa	01/11
Lamb Weston Holdings	77.09	78.03	76.95	-0.77%	1.75M	aa.aa	01/11
Invitation Homes	31.40	31.82	31.01	-0.03%	3.99M	aa.aa	01/11
Vistra Energy	119.51	126.34	119.09	-4.36%	5.98M	aa.aa	01/11
VICI Properties	31.44	32.44	31.38	-1.01%	6.32M	aa.aa	01/11
Dayforce	75.23	75.41	70.70	+6.03%	2.84M	aa.aa	01/11
Moderna	54.63	55.35	53.89	+0.50%	4.64M	aa.aa	01/11
Uber Tech	73.25	74.15	72.25	+1.67%	33.54M	aa.aa	01/11
Fox Corp A	41.88	42.20	41.78	-0.29%	2.93M	aa.aa	01/11
Fox Corp B	38.89	39.17	38.79	-0.18%	873.84K	aa.aa	01/11
CrowdStrike Holdings	303.13	304.38	295.71	+2.11%	2.98M	aa.aa	01/11
Corteva	60.86	61.35	60.53	-0.10%	2.46M	aa.aa	01/11
Amcor PLC	10.26	10.63	10.16	-7.82%	17.81M	aa.aa	01/11
Trane Technologies	376.15	377.47	369.90	+1.62%	1.55M	aa.aa	01/11
Otis Worldwide	99.44	100.24	98.44	+1.26%	3.06M	aa.aa	01/11
Carrier Global	72.59	73.85	72.49	-0.18%	3.53M	aa.aa	01/11
Howmet	100.03	101.00	99.80	+0.31%	1.52M	aa.aa	01/11
Palantir	41.92	42.57	41.59	+0.87%	33.72M	aa.aa	01/11
Airbnb	136.46	136.88	133.81	+1.24%	3.71M	aa.aa	01/11
Constellation Energy	258.10	264.77	256.82	-1.85%	2.8M	aa.aa	01/11
GE HealthCare	86.95	88.44	86.72	-0.46%	3.38M	aa.aa	01/11
Kenvue	22.73	23.10	22.72	-0.87%	15.53M	aa.aa	01/11
Veralto	101.59	103.19	101.18	-0.59%	1.12M	aa.aa	01/11
Linde PLC	457.31	459.33	453.50	+0.25%	2.35M	aa.aa	01/11
GE Vernova LLC	301.09	311.58	300.52	-0.19%	2.7M	aa.aa	01/11
Solventum	72.46	73.82	72.36	-0.17%	689.83K	aa.aa	01/11
Amentum Holdings LLC	30.79	31.14	29.83	+3.53%	957.09K	aa.aa	01/11

FTSE 100

8,177.15

+67.05

+0.83%

DAX

19,254.97

+177.43

+0.93%

Euro Stoxx 50

4,878.05

+50.42

+1.04%

S&P 500

5,728.80

+23.40

+0.41%

Nikkei 225

38,009.50

-1,090.00

-2.79%

Dow Jones

42,052.19

+288.73

+0.69%

FTSE 100 Futures

8,191.50

+52.7

+0.65%

Market Movers

Name	Last	Chg. %	Vol.
BP	378.20	+0.41%	74.74M
Rolls-Royce Holdings	548.80	+2.50%	60.46M
HALEON	372.20	-0.05%	49.30M
HSBC	709.60	-0.30%	48.83M
Shell	2,579.0	+0.02%	11.04M
Unilever	4,753.0	+0.49%	3.99M
AstraZeneca	11,022.0	-0.18%	3.88M

Name	Last	Chg. %	Vol.
Brighthouse Financial	47.83	+100,000.00%	1.00
Viridien	35.682	+7,639.91%	3.59K
Inseego	16.90	+1,026.67%	506.00
Fincantieri	5.25	+909.62%	146.75K
Globaltrans Inv	4.01	+355.68%	100.00
Ensurge Micropower ASA	0.970	+344.83%	82.55K
Relief Therapeutics	6.10	+278.88%	1.41K

Name	Last	Chg. %	Vol.
NB Private Equity Partners	1.29	-99.01%	0.00
Boussard and Gavaudan Hold	24.20	-99.00%	0.00
Ideanomics	0.10	-89.13%	168.00
Kinnevik AB	78.86	-82.08%	10.00
BioGaia B	106.30	-79.38%	1.18K
Oragenics	0.31	-78.47%	400.00
Bionano Genomics	0.28	-76.07%	116.58K

Trending Stocks

Name	Last	Chg. %	Vol.
Rolls-Royce Holdings	548.80	+2.50%	60.46M
BP	378.20	+0.41%	74.74M
Lloyds Banking	54.42	+1.91%	143.21M
Reckitt Benckiser	4,994.0	+6.62%	3.27M
Emmerson	0.88	+109.52%	116.30M

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) Live

Investing.com United States 500 Constituents List

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