SPX United States

S&P 500 Index (SPX): S&P 500 - (CFD)

7533.77

-38.63 (-0.51%) ▼

Updated On Jul 16, 2026

7533.77

Low 7504.02

High 7570.74

Prev. Day Close

7572.40

Low

7504.02

High

7570.74

S&P 500 - (CFD) Index Futures Live Chart & Historical Data Graph

7533.77 -0.51%

Realtime Share Prices for Constituents of S&P 500

⌕

Name	LTP	Change	High	Low	Close
Boeing	214.34	▼ -1.73	217.96	214.20	218.12
General Motors	77.72	▲ +0.10	77.97	76.61	77.64
Chevron	183.86	▲ +1.24	184.83	181.95	181.60
Citigroup	131.71	▼ -2.36	135.00	131.21	134.89
Bank of America	61.49	▼ -0.16	62.00	60.99	61.59
AT&T	21.98	▲ +2.57	22.18	21.50	21.43
Caterpillar	877.17	▼ -4.06	902.00	868.88	914.30
Intel	96.35	▼ -6.45	101.88	95.48	102.99
Microsoft	404.00	▲ +2.12	404.60	392.05	395.63
Ford Motor	14.19	▲ +0.07	14.27	14.00	14.18
eBay	111.29	▼ -1.30	113.27	109.94	112.76
Dell Tech	391.38	▼ -5.16	413.83	391.16	412.68
Walt Disney	99.71	▲ +2.64	99.85	97.28	97.15
Dow	29.30	▼ -1.35	29.98	29.21	29.70
Cisco	109.02	▼ -2.46	111.24	107.54	111.77
Deere&Company	598.97	▲ +1.61	599.75	583.90	589.48
FedEx	318.20	▲ +1.53	319.04	312.60	313.42
General Mills	38.70	▲ +3.98	39.11	37.39	37.22
Corning	158.39	▼ -9.19	167.50	154.43	174.41
Goldman Sachs	1,095.46	▼ -4.91	1,152.45	1,089.01	1,152.07
JPMorgan	343.15	▼ -1.08	349.34	341.11	346.91
Kimberly-Clark	109.31	▲ +2.61	109.38	106.73	106.53
Kraft Heinz	26.36	▲ +3.58	26.40	25.67	25.45
Coca-Cola	84.92	▲ +3.00	84.95	83.28	82.45
McDonald’s	273.46	▲ +3.21	273.59	265.99	264.95
Eli Lilly	1,169.17	▲ +1.08	1,189.07	1,141.20	1,156.63
Oracle	124.21	▼ -6.25	131.78	123.66	132.49
Merck&Co	127.63	▲ +3.25	128.93	124.00	123.61
Motorola	414.19	▲ +1.72	414.26	405.46	407.18
3M	161.77	▲ +0.77	163.35	159.12	160.53
Vertex	485.81	▲ +1.83	486.79	476.25	477.08
Monster Beverage	99.44	▲ +1.91	99.92	97.57	97.57
Fifth Third	59.37	▲ +2.47	59.50	58.09	57.94
Cintas	206.22	▲ +7.20	206.82	197.34	192.37
Autodesk	218.48	▲ +4.55	218.52	208.32	208.98
Gilead	135.28	▲ +2.72	135.46	131.31	131.70
Alphabet A	364.78	▼ -1.66	375.27	360.89	370.92
Fiserv	51.35	▲ +1.96	51.48	50.03	50.36
Adobe	234.76	▲ +4.54	235.37	222.14	224.56
Qualcomm	171.22	▼ -3.80	173.96	169.83	177.98
Warner Bros Discovery	27.01	▼ -0.97	27.21	26.83	27.28
Applied Materials	561.58	▼ -3.08	591.09	558.50	579.43
Steel Dynamics	235.94	▲ +0.16	237.67	233.48	235.56
Cadence Design	365.87	▼ -1.52	369.13	358.74	371.50
Microchip	81.99	▼ -4.96	84.82	81.46	86.27
Wynn Resorts	98.25	▲ +1.23	99.12	97.28	97.05
Intuitive Surgical	400.32	▲ +2.92	405.48	393.68	388.97
Nasdaq Inc	94.30	▲ +3.22	95.26	91.00	91.36
Henry Schein	88.75	▲ +1.82	89.34	87.50	87.16
Paychex	115.09	▲ +4.63	115.24	111.47	110.00
VeriSign	277.52	▲ +2.59	278.51	269.83	270.52
Apple	330.11	▲ +0.80	333.55	326.79	327.50
Fastenal	46.03	▲ +1.48	46.86	45.56	45.36
Northern Trust	186.97	▼ -2.17	191.60	186.55	191.13
CH Robinson	204.52	▲ +3.55	208.70	200.30	197.50
PACCAR	125.13	▲ +1.61	126.46	123.19	123.15
Amazon.com	253.81	▼ -0.45	258.08	252.62	254.96
Ross Stores	233.01	▲ +3.19	233.73	226.71	225.81
NetApp	158.97	▼ -1.93	162.08	156.26	162.10
Garmin	250.99	▲ +3.82	251.10	240.88	241.76
Costco	941.14	▲ +2.68	942.65	921.50	916.54
Lam Research	318.55	▼ -5.03	336.68	315.16	335.43
Intuit	297.94	▲ +6.52	298.43	277.57	279.70
Expedia	269.88	▲ +1.04	272.40	263.12	267.11
Cognizant A	44.32	▲ +2.64	44.77	42.72	43.18
Akamai	119.23	▼ -0.65	122.00	118.22	120.02
KLA Corp	220.00	▼ -2.00	228.78	217.61	224.50
Amgen	369.59	▲ +3.15	370.03	357.74	358.32
Expeditors Washington	181.96	▲ +2.40	182.59	178.86	177.70
Electronic Arts	207.35	▲ +0.04	207.60	207.17	207.27
T Rowe	119.46	▲ +0.74	119.97	118.58	118.58
Biogen	207.90	▲ +5.40	207.98	194.67	197.24
Charles Schwab	102.80	▲ +0.01	103.80	101.95	102.79
Huntington Bancshares	18.47	▲ +1.90	18.56	18.18	18.12
Gen Digital	27.21	▲ +2.87	27.24	26.45	26.45
NVIDIA	207.01	▼ -2.59	211.08	205.85	212.51
Starbucks	108.29	▲ +3.02	108.71	105.54	105.11
Cincinnati Financial	175.40	▲ +1.72	175.54	173.05	172.43
Axon Enterprise	539.14	▼ -0.37	545.31	520.68	541.12
Comcast	24.17	▲ +2.91	24.21	23.61	23.49
Medtronic	83.56	▲ +3.84	84.79	81.19	80.47
Dover	217.51	▲ +2.47	217.99	211.94	212.26
Northrop Grumman	518.65	▼ -1.25	529.44	517.16	525.22
MGM	46.90	▲ +0.13	47.10	46.30	46.84
Mastercard	551.54	▲ +3.05	551.68	539.69	535.21
General Dynamics	368.82	▲ +0.87	370.00	364.00	365.63
DTE Energy	148.91	▲ +1.33	148.96	146.93	146.95
Analog Devices	380.20	▼ -2.75	386.07	377.65	390.96
Cardinal Health	228.72	▲ +1.68	229.13	223.07	224.94
Xcel Energy	79.87	▲ +0.78	80.89	79.43	79.25
DR Horton	154.42	▲ +1.89	155.59	150.96	151.55
Lockheed Martin	513.52	▼ -0.18	520.13	511.31	514.46
Waters	378.19	▲ +0.87	380.91	371.29	374.92
Accenture	144.61	▲ +5.54	145.52	135.50	137.02
Dominion Energy	71.69	▲ +1.01	71.84	70.42	70.97
Exxon Mobil	145.95	▲ +1.00	146.87	144.55	144.51
Cigna	283.82	▼ -4.70	291.94	278.86	297.81
Public Service Enterprise	79.53	▼ -0.44	80.62	78.93	79.88
NiSource	46.27	▲ +1.23	46.33	45.62	45.71
Zimmer Biomet	93.75	▲ +4.00	94.08	91.14	90.14
CSX	50.69	▲ +2.54	50.99	49.52	49.44
ICE	141.76	▲ +1.37	142.40	139.21	139.84
Southwest Airlines	49.43	▲ +0.37	50.13	48.81	49.25
Illinois Tool Works	282.97	▲ +4.26	283.48	270.67	271.41
Darden Restaurants	201.21	▲ +2.63	201.75	197.02	196.06
Truist Financial Corp	53.25	▲ +0.85	54.03	52.60	52.80
Halliburton	35.04	▼ -0.60	35.54	34.82	35.25
Prologis	150.06	▲ +4.63	150.06	144.19	143.42
McCormick&Co	52.90	▲ +3.89	52.97	51.26	50.92
Host Hotels Resorts	23.65	▼ -0.63	24.11	23.60	23.80
Estee Lauder	82.84	▲ +0.64	83.20	82.06	82.31
International Paper	37.87	▲ +3.08	37.92	36.72	36.74
Emerson	139.08	▲ +2.08	139.31	133.55	136.25
Clorox	98.71	▲ +1.82	99.30	96.51	96.95
ConocoPhillips	112.84	▲ +1.24	112.89	111.80	111.46
Colgate-Palmolive	94.07	▲ +2.84	94.30	92.40	91.47
Pinnacle West	109.29	▲ +2.07	109.47	107.06	107.07
Regions Financial	32.40	▲ +2.92	32.47	31.62	31.48
CenterPoint Energy	43.34	▲ +1.45	43.34	42.57	42.72
MetLife	93.70	▲ +1.63	94.09	92.22	92.20
Exelon	46.64	▲ +1.97	46.69	45.91	45.74
Baxter	23.35	▲ +5.42	23.38	22.18	22.15
Occidental	53.65	▼ -0.22	54.20	53.53	53.77
Southern	96.07	▲ +1.55	96.14	94.78	94.60
Tapestry	144.19	▲ +2.80	146.77	138.76	140.26
Lennar	86.40	▲ +1.30	87.77	84.32	85.29
Campbell’s	22.74	▲ +3.88	22.80	22.13	21.89
State Street	185.66	▼ -0.50	192.51	181.62	186.59
Progressive	205.80	▲ +0.28	209.19	203.08	205.22
Vulcan Materials	293.47	▲ +1.51	295.37	287.31	289.11
Parker-Hannifin	958.34	▲ +0.57	977.40	947.08	952.95
Genuine Parts	125.66	▲ +3.85	125.94	121.26	121.00
CBRE A	143.69	▲ +1.61	143.71	141.21	141.41
DuPont De Nemours	134.29	▼ -0.42	135.16	132.34	134.86
Sherwin-Williams	338.14	▲ +1.76	339.23	330.98	332.29
Pfizer	25.14	▲ +1.29	25.37	24.86	24.82
Wells Fargo&Co	88.07	▲ +0.64	88.90	87.21	87.51
Walmart	115.35	▲ +2.51	115.59	113.56	112.53
Edison	78.05	▲ +1.79	78.28	76.46	76.68
Snap-On	414.97	▲ +2.79	415.40	402.28	403.70
Equifax	179.62	▲ +4.67	179.66	173.47	171.61
McKesson	841.31	▲ +5.65	843.80	804.13	796.35
Entergy	114.87	▲ +0.55	115.62	113.86	114.24
CMS Energy	74.39	▲ +0.50	75.16	73.82	74.02
Ameriprise Financial	533.21	▲ +1.12	533.24	520.05	527.28
AIG	78.03	▲ +1.63	78.48	77.05	76.78
Ralph Lauren A	388.11	▲ +3.75	389.11	370.41	374.08
IFF	77.60	▲ +3.04	77.64	74.94	75.31
WW Grainger	1,402.03	▲ +2.23	1,404.18	1,374.31	1,371.44
Constellation Brands A	135.72	▲ +3.10	136.42	131.76	131.64
American Tower	168.92	▲ +0.17	170.10	167.56	168.63
Philip Morris	189.84	▲ +4.95	190.00	181.66	180.88
Fidelity National Info	42.62	▲ +3.70	42.75	41.46	41.10
Altria	73.03	▲ +3.56	73.10	70.94	70.52
Ball	63.15	▲ +3.87	63.19	61.08	60.80
Hartford	136.65	▲ +1.60	137.15	134.20	134.50
Hershey Co	174.72	▲ +2.61	176.52	170.98	170.27
Morgan Stanley	218.37	▼ -4.45	228.23	215.79	228.55
PNC Financial	255.20	▲ +0.41	256.26	252.53	254.15
Waste Management	242.25	▲ +4.06	243.04	234.34	232.80
Cencora Inc	307.99	▲ +3.85	309.27	298.73	296.57
Assurant	275.44	▲ +0.55	277.58	271.79	273.92
Kroger	58.61	▲ +3.62	58.80	56.67	56.56
Molson Coors Brewing B	41.78	▲ +5.48	41.89	39.88	39.61
Home Depot	348.02	▲ +1.93	350.81	340.64	341.44
Becton Dickinson	159.93	▲ +3.26	160.19	156.14	154.88
JM Smucker	113.97	▲ +4.54	114.03	109.94	109.02
Best Buy	85.29	▼ -0.09	87.35	85.01	85.37
Archer-Daniels-Midland	83.00	▲ +0.85	83.50	82.24	82.30
Brown Forman	25.96	▲ +3.55	26.03	25.21	25.07
IBM	219.05	▲ +3.72	219.95	204.44	211.20
Union Pacific	299.42	▲ +3.84	300.06	290.17	288.36
Micron	850.95	▼ -5.90	887.71	840.51	904.28
Avery Dennison	163.06	▲ +4.00	163.17	156.87	156.79
CF Industries	118.66	▲ +0.71	121.71	118.34	117.82
APA Corp	34.41	▲ +0.41	34.71	34.13	34.27
Duke Energy	126.11	▲ +1.42	126.26	124.35	124.34
KeyCorp	23.99	▲ +1.95	24.04	23.53	23.53
Labcorp Holdings	281.94	▲ +3.66	282.35	268.44	271.99
BXP Inc	70.65	▲ +2.48	70.69	68.23	68.94
Western Digital	458.26	▼ -10.82	498.72	453.94	513.85
PPG Industries	118.68	▲ +2.92	118.98	114.55	115.31
S&P Global	457.38	▲ +2.90	457.55	444.60	444.48
Williams	74.73	▲ +0.47	75.21	74.00	74.38
Elevance Health	372.85	▼ -4.48	396.05	370.00	390.33
Jacobs Engineering	132.31	▲ +2.04	132.69	129.45	129.66
Eastman Chemical	69.16	▲ +1.93	70.07	67.23	67.85
Verizon	43.88	▲ +2.45	44.22	42.89	42.83
Nucor	235.67	▼ -0.51	238.07	234.28	236.87
Omnicom	84.17	▲ +4.00	84.20	81.27	80.93
AvalonBay	195.50	▲ +2.74	195.73	190.61	190.29
Marriott Int	370.47	▲ +0.38	376.44	368.33	369.05
Ingersoll Rand	84.78	▲ +7.13	85.10	81.00	79.14
Bristol-Myers Squibb	60.51	▲ +3.05	60.56	58.57	58.72
American Electric Power	132.97	▲ +0.35	134.05	131.73	132.50
Thermo Fisher Scientific	543.19	▲ +1.48	544.45	532.01	535.29
Newmont Goldcorp	90.83	▼ -4.60	93.90	90.60	95.21
Public Storage	324.50	▲ +3.12	324.58	315.17	314.68
Travelers	337.82	▲ +2.62	337.99	329.00	329.19
Stanley Black Decker	91.31	▲ +3.81	91.41	87.48	87.96
Franklin Resources	33.33	▼ -0.89	33.69	33.19	33.63
Humana	386.48	▼ -5.22	428.88	385.22	407.78
Paramount Skydance	9.25	+0.00	9.38	9.15	9.25
Chubb	343.70	▲ +1.86	343.70	338.00	337.44
J&J	249.97	▲ +1.19	253.55	246.30	247.02
Tyson Foods	57.83	▲ +0.63	58.63	57.74	57.47
Target	140.21	▲ +1.39	141.74	139.28	138.29
Jabil Circuit	307.06	▼ -3.80	315.63	305.25	319.18
American Express	361.57	▲ +0.87	363.14	358.16	358.44
Masco	80.14	▲ +2.69	80.42	77.58	78.04
Stryker	331.20	▲ +4.66	335.86	318.76	316.44
Prudential Financial	118.25	▲ +2.79	118.27	115.36	115.04
Abbott Labs	98.83	▲ +10.71	101.87	94.99	89.27
GE Aerospace	345.73	▼ -4.06	354.27	336.53	360.35
Quest Diagnostics	209.41	▲ +3.79	209.56	201.00	201.77
United Parcel Service	117.18	▲ +3.75	117.32	113.25	112.94
CVS Health Corp	106.50	▲ +0.56	108.67	105.68	105.91
PPL	36.38	▲ +1.88	36.38	35.85	35.71
Simon Property	228.49	▲ +2.92	228.61	222.80	222.01
Johnson Controls	141.26	▼ -1.05	142.37	139.25	142.76
Cummins	647.83	▼ -2.75	669.10	640.02	666.13
Allstate	241.86	▲ +0.99	244.78	238.89	239.48
Sempra Energy	93.15	▲ +0.40	93.47	92.35	92.78
Devon Energy	43.03	▲ +0.23	43.65	42.92	42.93
Conagra Brands	14.47	▲ +2.70	14.60	14.01	14.09
TJX	154.79	▲ +2.53	155.27	151.45	150.97
FirstEnergy	49.11	▲ +0.97	49.45	48.56	48.64
Globe Life	184.56	▲ +1.68	184.56	181.51	181.51
Rtx Corp	194.36	▼ -0.78	196.72	192.85	195.89
PulteGroup	129.02	▲ +2.89	129.55	124.96	125.39
Valero Energy	300.26	▲ +2.60	303.64	294.00	292.66
Boston Scientific	44.62	▲ +3.67	45.45	43.76	43.04
Capital One Financial	211.93	▲ +1.46	213.32	208.89	208.89
PG E	17.53	▲ +0.11	17.69	17.36	17.51
Norfolk Southern	338.06	▲ +2.90	339.77	329.37	328.54
Aflac	123.02	▲ +1.66	123.22	121.00	121.01
Equity Residential	70.00	▲ +2.55	70.13	68.49	68.26
Air Products	297.29	▲ +1.23	298.28	290.32	293.69
Principal Financial	112.32	▼ -0.57	114.06	110.38	112.97
Texas Instruments	290.92	▼ -3.41	294.76	288.51	301.20
HP Inc	24.14	▲ +1.64	24.18	23.38	23.75
Honeywell	223.70	▲ +0.38	225.70	221.17	222.84
AMD	496.07	▼ -6.25	518.74	491.80	529.14
M&T Bank	254.04	▲ +2.22	254.35	249.83	248.53
Mosaic	22.53	▼ -2.21	23.40	22.38	23.04
Revvity	111.70	▲ +0.31	111.83	109.94	111.35
Las Vegas Sands	45.70	▲ +2.03	45.91	45.07	44.79
Freeport-McMoran	58.56	▼ -3.95	59.97	57.55	60.97
AutoZone	3,062.16	▲ +3.08	3,073.75	2,988.00	2,970.57
Sysco	82.25	▲ +1.88	82.73	81.15	80.73
Ameren	113.10	▲ +1.54	113.10	111.46	111.38
Eaton	396.27	▼ -4.02	406.62	390.87	412.86
Salesforce Inc	172.68	▲ +3.40	174.54	166.88	167.00
Consolidated Edison	112.39	▲ +1.89	112.40	110.23	110.31
The AES	14.80	▼ -0.07	14.82	14.77	14.81
Textron	90.64	▲ +2.13	90.64	88.35	88.75
U.S. Bancorp	64.01	▲ +1.59	64.27	62.40	63.01
Visa A	365.14	▲ +2.82	365.14	357.11	355.14
Baker Hughes	56.62	▼ -1.10	57.50	56.34	57.25
Yum! Brands	152.10	▼ -0.31	152.98	149.67	152.57
Marsh McLennan	182.15	▲ +3.37	182.43	177.79	176.22
Kimco Realty	26.03	▲ +3.75	26.03	25.10	25.09
Ecolab	275.71	▲ +2.02	275.74	268.68	270.25
EOG Resources	138.46	▲ +0.72	139.90	137.96	137.47
Aon	368.63	▲ +3.80	368.64	356.56	355.15
Hasbro	81.69	▲ +1.47	82.25	80.80	80.51
Bank of New York	160.86	▼ -0.92	163.77	158.38	162.35
Slb NV	47.08	▼ -0.99	47.74	46.85	47.55
Rockwell Automation	468.67	▲ +1.46	469.62	450.10	461.92
PepsiCo	139.32	▲ +2.89	139.40	136.50	135.40
UnitedHealth	423.38	▲ +1.16	461.62	420.37	418.52
Teradyne	323.26	▼ -5.51	335.24	319.27	342.12
Danaher	205.01	▲ +2.10	205.28	200.36	200.79
Seagate	748.32	▼ -9.66	798.75	739.56	828.30
Agilent Technologies	136.10	▲ +1.03	136.26	133.73	134.71
Delta Air Lines	86.70	▲ +0.86	87.19	85.03	85.96
Moody’s	519.02	▲ +2.89	519.09	508.16	504.46
Nike	44.57	▲ +4.21	44.67	42.90	42.77
P&G	151.50	▲ +2.33	151.52	148.18	148.05
Weyerhaeuser	24.45	▲ +2.26	24.72	23.82	23.91
ADP	256.95	▲ +3.83	257.36	251.93	247.47
Keurig Dr Pepper	31.48	▲ +3.96	31.52	30.40	30.28
Lowe’s	216.16	▲ +3.10	216.23	209.60	209.66
United Airlines Holdings	119.35	▼ -1.34	122.12	116.05	120.97
Netflix	73.92	▲ +0.33	74.45	72.94	73.68
News Corp	32.51	▲ +2.68	32.62	31.96	31.66
Equinix	1,006.57	▼ -1.57	1,019.79	999.79	1,022.61
Booking	183.55	▲ +0.41	185.92	180.00	182.80
O’Reilly Automotive	85.85	▲ +3.77	86.24	83.74	82.73
BlackRock	1,087.05	▼ -0.58	1,125.00	1,079.46	1,093.40
CME Group	245.26	▲ +0.03	247.23	242.02	245.18
JB Hunt	293.16	▲ +6.11	299.76	286.76	276.28
Loews	113.89	▲ +1.22	114.37	112.79	112.52
NextEra Energy	89.35	▲ +0.28	89.99	88.73	89.10
First Solar	213.01	▼ -4.83	220.97	212.30	223.82
Viatris	17.32	▲ +3.81	17.33	16.65	16.68
F5 Networks	402.28	▼ -4.55	419.49	400.82	421.47
Edwards Lifesciences	87.84	▲ +0.65	89.49	86.42	87.27
News Corp A	28.61	▲ +2.23	28.69	28.18	27.98
Amphenol	153.14	▼ -2.48	157.00	152.47	157.04
Berkshire Hathaway B	493.12	▲ +0.98	493.15	486.17	488.35
CarMax	58.47	▼ -0.80	61.10	58.31	58.94
Chipotle Mexican Grill	34.20	▼ -1.24	34.92	33.91	34.63
DaVita	234.01	▲ +1.04	237.32	231.72	231.61
EQT	49.40	▲ +0.30	49.80	49.09	49.25
FMC	11.44	▲ +5.63	11.62	10.87	10.83
L3Harris Technologies	284.43	▼ -0.83	288.00	282.46	286.82
Healthpeak Properties	22.33	▲ +2.71	22.35	21.78	21.74
Welltower	241.49	▲ +3.51	241.79	233.87	233.29
Hormel Foods	25.71	▲ +2.23	25.87	25.33	25.15
Invesco	30.30	0.00	31.02	30.00	30.30
Iron Mountain	121.66	▼ -1.51	124.47	121.30	123.52
Eversource Energy	75.04	▲ +1.69	75.13	73.64	73.79
NRG	132.75	▼ -3.73	138.75	131.32	137.90
ONEOK	93.00	▲ +2.16	93.77	90.89	91.03
Republic Services	224.51	▲ +3.30	225.46	218.91	217.34
Roper Technologies	362.90	▲ +4.13	363.17	350.71	348.51
Ventas	95.04	▲ +2.98	95.06	92.43	92.29
WEC Energy	114.49	▲ +1.35	114.60	112.34	112.97
Blackstone	128.97	▲ +1.51	128.98	125.26	127.05
Marathon Petroleum	305.85	▲ +2.23	308.42	301.01	299.18
Broadcom	376.66	▼ -4.47	386.74	374.62	394.28
NXP	269.50	▼ -3.41	276.29	267.53	279.01
Tesla	389.88	▼ -1.16	395.31	385.32	394.47
Take-Two	241.92	▼ -0.77	243.47	238.00	243.81
Dollar Tree	129.44	▲ +1.89	130.83	126.00	127.04
Align	178.45	▼ -1.55	182.17	176.43	181.26
Builders FirstSource	78.20	▲ +2.83	79.53	74.79	76.05
Charter Communications	135.35	▲ +3.13	135.81	131.22	131.24
CoStar	30.30	▲ +6.35	30.48	29.00	28.49
DexCom	77.94	▲ +7.17	79.15	73.12	72.72
Erie Indemnity	230.18	▲ +9.51	232.00	214.00	210.19
Fortinet	162.07	▼ -1.48	165.00	159.08	164.51
Interactive Brokers	92.01	▼ -5.54	96.72	91.73	97.41
IDEXX Labs	577.47	▲ +3.67	581.37	560.27	557.02
Incyte	116.07	▲ +0.85	117.18	114.13	115.09
Jack Henry&Associates	153.92	▲ +3.67	154.20	149.10	148.47
MarketAxesss	116.05	▲ +0.36	116.73	114.05	115.63
Monolithic	1,301.16	▼ -3.81	1,332.44	1,284.21	1,352.66
Nordson	292.34	▲ +1.59	294.29	286.21	287.77
ON Semiconductor	87.27	▼ -5.70	90.17	86.55	92.55
PTC	127.73	▲ +3.33	128.01	124.37	123.61
Insulet	167.19	▲ +4.97	169.85	161.65	159.28
Pool	207.80	▲ +2.68	209.23	202.70	202.37
Super Micro Computer	24.96	▼ -7.18	26.72	24.83	26.89
Bio-Techne	71.78	▲ +0.42	71.81	71.47	71.48
Zebra	262.93	▲ +3.04	263.27	252.26	255.17
BorgWarner	62.77	▼ -1.94	64.75	62.18	64.01
T-Mobile US	193.53	▲ +3.15	193.93	187.75	187.62
Quanta Services	631.02	▼ -2.75	640.99	625.22	648.84
Leidos	108.29	▲ +0.07	109.66	107.27	108.21
TE Connectivity	202.57	▲ +0.61	203.78	197.68	201.34
Mid-America Apartment	134.86	▲ +2.34	135.17	131.69	131.77
Charles River Laboratories	229.16	▲ +0.41	230.71	224.76	228.22
Huntington Ingalls Industries	271.05	▼ -2.43	277.99	270.13	277.79
Mettler-Toledo	1,335.09	▲ +1.41	1,341.12	1,306.40	1,316.55
Federal Realty	125.36	▲ +2.55	125.37	122.57	122.24
Live Nation Entertainment	179.85	▲ +0.79	179.91	176.95	178.44
Martin Marietta Materials	576.93	▲ +1.34	580.24	569.00	569.32
FactSet Research	262.46	▲ +4.49	263.79	253.16	251.19
Raymond James Financial	169.70	▼ -0.35	171.08	168.07	170.30
Digital	173.60	▼ -1.40	175.95	171.34	176.07
Essex Property	297.42	▲ +1.58	299.13	293.40	292.79
Fair Isaac	1,241.22	▲ +2.94	1,256.50	1,209.68	1,205.79
Cooper	73.06	▲ +3.48	73.38	71.30	70.60
Molina Healthcare	224.82	▼ -3.66	243.11	224.49	233.36
Everest	373.22	▲ +2.50	373.43	364.38	364.13
Regency Centers	82.00	▲ +2.51	82.27	79.85	79.99
Dollar General	127.16	▲ +4.85	127.97	121.97	121.28
Transdigm	1,231.11	▼ -0.09	1,240.37	1,216.77	1,232.18
Atmos Energy	178.04	▲ +1.75	178.21	175.19	174.98
Brown&Brown	69.44	▲ +3.86	70.00	67.54	66.86
Domino’s Pizza Inc	328.24	▲ +5.59	328.24	311.29	310.87
HCA	385.74	▲ +1.82	391.45	377.00	378.85
Hubbell	482.04	▲ +0.44	483.00	468.07	479.92
Rollins	45.46	▲ +3.88	45.70	44.47	43.76
STERIS	221.13	▲ +4.57	221.50	213.46	221.13
ResMed	202.76	▲ +2.11	203.88	195.09	202.76
MSCI	637.24	▲ +2.49	637.25	623.43	637.24
NVR	6,701.1	▲ +3.13	6,712.9	6,518.1	6,497.6
Carnival Corp	26.86	▲ +1.02	26.86	26.26	26.86
West Pharmaceutical Services	362.44	▲ +0.96	366.30	357.75	359.00
Teledyne Technologies	630.86	▲ +1.08	631.73	611.50	630.86
Tyler Technologies	316.23	▲ +4.19	320.81	303.82	303.52
Targa Resources	280.27	▲ +0.76	282.60	277.86	280.27
Meta Platforms	669.72	▼ -1.70	681.90	665.00	681.31
Alexandria RE	50.14	▲ +2.96	50.21	48.82	50.14
Teleflex	135.22	▲ +2.63	139.00	133.05	135.22
Westinghouse Air Brake	263.89	▲ +1.61	263.94	257.61	259.71
Evergy	86.13	▲ +0.83	86.64	85.44	85.42
Willis Towers Watson	292.80	▲ +2.69	293.63	287.95	285.12
Caesars	30.03	▼ -0.35	30.19	29.97	30.14
Enphase	41.21	▼ -6.46	43.23	41.06	44.06
Aptiv	59.26	▲ +0.51	59.61	58.44	58.96
Crown Castle	78.73	▼ -0.93	80.32	78.30	78.73
EPAM Systems	87.67	▲ +2.02	89.41	85.00	87.67
Pentair	65.69	▲ +2.11	66.25	62.31	65.69
Mondelez	61.05	▲ +3.97	61.12	59.24	58.72
Skyworks	56.98	▼ -0.92	57.41	55.55	57.51
Tractor Supply	30.93	▲ +2.52	31.29	30.38	30.17
Deckers Outdoor	109.03	▲ +2.35	109.90	106.01	109.03
Lululemon Athletica	118.66	▲ +1.06	119.90	114.35	117.42
Regeneron Pharma	677.87	▲ +2.02	680.09	661.38	664.45
United Rentals	1,071.82	▲ +2.34	1,076.50	1,042.51	1,071.82
Kinder Morgan	32.54	▲ +1.06	32.78	32.11	32.54
Albemarle	119.46	▼ -4.23	122.50	117.59	119.46
Centene	63.89	▼ -4.08	68.00	63.77	63.89
Phillips 66	201.32	▲ +2.63	202.72	197.62	201.32
Xylem	125.30	▲ +3.19	125.71	120.90	125.30
UDR	40.57	▲ +2.81	40.70	39.50	40.57
SBA Communications	184.66	▼ -1.30	188.29	183.41	187.09
Enbridge	56.46	▲ +0.55	56.57	55.99	56.46
Gartner	142.89	▲ +6.83	142.92	135.21	142.89
IDEX	228.96	▲ +2.41	228.99	223.98	228.96
Universal Health Services	153.54	▲ +3.73	155.14	148.87	153.54
LKQ	25.96	▲ +4.15	26.02	24.92	24.93
Broadridge	153.06	▲ +3.85	153.72	148.64	153.06
Extra Space Storage	150.33	▲ +3.93	150.46	144.82	150.33
Camden Property	114.57	▲ +2.41	114.86	112.19	114.57
Mohawk Industries	114.69	▲ +2.85	115.24	110.55	114.69
American Water Works	134.33	▲ +3.96	134.77	129.45	134.33
Alliant Energy	75.51	▲ +1.29	75.89	74.59	74.55
Celanese	45.78	▼ -3.03	47.37	45.55	45.78
Bunge	115.83	▲ +0.10	117.48	115.45	115.83
Ametek	237.30	▲ +1.62	237.66	230.35	237.30
WR Berkley	69.90	▲ +0.03	70.24	68.56	69.90
LyondellBasell Industries	57.80	▼ -0.34	59.29	57.70	57.80
Royal Caribbean Cruises	293.95	▲ +0.61	295.00	288.06	293.95
Corpay	371.81	▲ +2.38	373.91	362.33	371.81
Packaging America	234.04	▲ +2.71	234.11	228.06	234.04
Arthur J Gallagher	255.93	▲ +3.29	256.14	250.00	255.93
Church&Dwight	99.12	▲ +2.04	99.12	97.64	99.12
Generac	215.38	▼ -4.94	223.00	215.06	215.38
Global Payments	80.49	▲ +2.90	80.76	78.75	80.49
Realty Income	65.75	▲ +3.94	65.78	63.58	65.75
AO Smith	60.53	▲ +0.36	61.70	59.50	60.53
Arch Capital	99.59	▲ +1.07	100.26	98.68	98.54
Cboe Global	277.89	▲ +0.28	282.86	274.94	277.89
Copart	28.19	▲ +3.34	28.24	27.32	27.28
Old Dominion Freight Line	234.78	▲ +4.24	237.05	229.16	225.23
Synopsys	421.29	▼ -0.94	425.64	416.34	425.28
Trimble	53.37	▲ +2.79	53.48	51.71	51.92
Ulta Beauty	478.81	▲ +2.72	481.75	465.78	466.14
Verisk	202.18	▲ +5.34	202.51	194.75	191.94
AbbVie	254.39	▲ +4.21	254.54	243.50	254.39
Diamondback	191.14	▲ +0.72	192.02	189.82	189.76
Norwegian Cruise Line	19.61	▼ -0.61	19.88	19.35	19.61
Zoetis Inc	76.91	▲ +3.19	77.43	75.39	76.91
IQVIA Holdings	210.49	▲ +1.78	211.87	207.97	210.49
ServiceNow Inc	104.01	▼ -0.69	105.86	99.31	104.01
Palo Alto Networks	353.23	▼ -0.22	360.44	347.10	354.02
KKR & Co	102.75	▲ +1.78	102.85	99.73	102.75
CDW Corp	136.49	▲ +4.30	136.49	128.99	130.86
Hilton Worldwide	323.20	▼ -1.61	332.97	322.00	323.20
Allegion PLC	139.48	▲ +2.69	141.65	135.42	139.48
Alphabet C	364.62	▼ -1.51	374.35	360.71	370.22
Paycom	150.48	▲ +3.97	153.20	147.19	150.48
Arista Networks	168.56	▼ -1.95	170.28	163.68	168.56
Synchrony Financial	74.28	▲ +0.32	74.54	73.39	74.28
Citizens Financial Group Inc	74.40	▲ +4.61	74.70	72.33	74.40
Keysight Technologies	312.76	▼ -3.08	320.38	310.30	312.76
Qorvo Inc	83.01	▼ -0.52	83.38	81.57	83.45
Godaddy Inc	96.21	▲ +5.41	96.43	91.80	96.21
Shopify Inc	127.40	▲ +3.12	127.89	121.78	123.55
PayPal	57.39	▲ +3.36	57.67	55.28	55.52
Hewlett Packard	45.13	▼ -4.77	47.67	44.74	45.13
Match Group	40.77	▲ +1.63	41.03	40.17	40.11
Fortive	62.45	▲ +3.19	62.51	60.53	62.45
Lamb Weston Holdings	46.92	▲ +3.01	47.40	45.08	46.92
Invitation Homes	30.42	▲ +2.01	30.53	29.93	30.42
Vistra Energy	152.56	▼ -4.79	158.10	148.52	152.56
VICI Properties	27.15	▲ +3.19	27.20	26.51	27.15
Moderna	64.23	▼ -5.93	67.42	63.50	68.28
Uber Tech	74.04	▲ +1.89	75.40	72.62	74.04
Fox Corp A	56.66	▲ +1.20	56.96	55.83	55.99
Fox Corp B	51.00	▲ +1.21	51.25	50.40	50.39
CrowdStrike Holdings	204.54	▼ -1.08	207.60	200.07	206.77
Corteva	86.65	▲ +2.61	86.86	84.49	86.65
Amcor PLC	44.84	▲ +3.32	44.94	43.45	44.84
Trane Technologies	475.00	▼ -1.08	479.06	465.48	475.00
Otis Worldwide	75.00	▲ +3.88	75.26	72.81	75.00
Carrier Global	69.34	▲ +0.87	69.64	67.56	69.34
Howmet	271.19	▼ -2.88	279.20	267.76	271.19
Palantir	134.02	▲ +0.19	134.38	128.68	133.76
Airbnb	147.62	▼ -0.52	150.82	147.18	148.39
DoorDash	187.69	▼ -1.30	194.23	186.24	190.17
Applovin	439.37	▼ -2.95	453.70	432.40	452.74
Robinhood Markets	106.67	▼ -7.68	114.50	106.22	115.54
Constellation Energy	250.05	▼ -3.13	257.36	249.00	258.12
GE HealthCare	64.69	▲ +2.36	64.93	63.18	63.20
Kenvue	19.02	▲ +1.71	19.10	18.77	19.02
Veralto	94.21	▲ +3.53	94.29	91.71	94.21
Linde PLC	516.70	▲ +0.50	518.58	510.67	514.15
GE Vernova LLC	1,036.22	▼ -1.81	1,049.89	1,013.33	1,036.22
Solventum	81.70	▲ +4.25	81.96	79.29	81.70
Amentum Holdings LLC	20.77	▲ +0.05	21.03	20.51	20.77

Disclaimer: This is 3rd Party content/feed, viewers are requested to use their discretion and conduct proper diligence before investing, GoodReturns does not take any liability on the genuineness and correctness of the information in this article