SPX United States

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

7643.05

-30.60 (-0.40%) ▼

Updated On Sep 09, 2026

7643.05

Low 7624.44

High 7658.09

Prev. Day Close

7673.65

Low

7624.44

High

7658.09

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

7643.05 -0.40%

Realtime Share Prices for Constituents of S&P 500

⌕

Name	LTP	Change	High	Low	Close
Boeing	207.63	▼ -1.47	212.19	207.44	210.73
General Motors	84.53	▼ -1.47	86.30	84.31	85.79
Chevron	214.15	▲ +2.08	215.28	212.23	209.80
Citigroup	138.31	▲ +1.15	138.54	133.87	136.74
Bank of America	62.83	▲ +0.70	63.19	61.43	62.39
AT&T	25.21	▼ -1.50	25.44	24.80	25.60
Caterpillar	817.47	▼ -0.61	827.96	813.50	822.48
Intel	104.47	▲ +9.05	106.09	100.35	95.80
Microsoft	493.95	▼ -1.15	495.19	490.15	499.70
Ford Motor	13.61	▼ -2.82	14.16	13.58	14.00
eBay	104.59	▲ +1.14	105.25	99.85	103.41
Dell Tech	535.13	▲ +0.23	562.99	532.39	533.88
Walt Disney	104.23	▼ -0.79	104.93	102.99	105.06
Dow	29.44	▼ -0.42	30.20	28.96	29.57
Cisco	109.17	▼ -0.03	109.64	108.48	109.20
Deere&Company	677.11	▼ -0.53	688.59	672.62	680.73
FedEx	310.56	▼ -1.14	313.00	308.58	314.13
General Mills	37.05	▼ -1.71	37.93	36.93	37.69
Corning	169.31	▲ +2.02	171.30	167.36	165.96
Goldman Sachs	1,031.91	▼ -0.45	1,038.43	1,011.40	1,036.53
JPMorgan	355.34	▲ +0.52	356.30	348.69	353.51
Kimberly-Clark	102.93	▼ -1.93	104.70	102.81	104.96
Kraft Heinz	24.90	▲ +0.20	25.07	24.32	24.85
Coca-Cola	87.61	▼ -0.85	88.40	87.60	88.36
McDonald’s	254.19	▼ -0.63	256.50	253.35	255.81
Eli Lilly	1,125.72	▲ +0.16	1,138.70	1,119.01	1,123.91
Oracle	161.93	▼ -0.37	165.14	160.38	162.52
Merck&Co	147.91	▼ -0.37	149.60	147.19	148.46
Motorola	460.95	▼ -0.44	468.03	460.38	462.98
3M	164.21	▼ -1.98	166.81	164.19	167.52
Vertex	528.90	▼ -3.15	535.00	520.20	546.12
Monster Beverage	43.15	▼ -1.53	43.70	43.01	43.82
Fifth Third	54.25	▼ -0.49	54.63	53.87	54.51
Cintas	200.50	▲ +0.01	201.38	198.26	200.47
Autodesk	212.21	▼ -2.61	214.78	208.09	217.90
Gilead	146.64	▼ -2.89	148.65	145.45	151.00
Alphabet A	338.36	▼ -0.03	339.68	333.22	338.46
Fiserv	50.86	▼ -4.04	52.62	50.43	53.00
Adobe	257.26	▼ -3.47	262.81	254.25	266.51
Qualcomm	174.09	▲ +3.17	183.49	172.04	168.74
Warner Bros Discovery	28.12	▼ -0.46	28.35	28.08	28.25
Applied Materials	472.79	▲ +3.98	472.89	458.15	454.71
Steel Dynamics	240.31	▼ -0.72	246.00	238.14	242.06
Cadence Design	284.11	▼ -2.93	295.82	282.68	292.70
Microchip	73.38	▼ -1.07	74.84	72.83	74.17
Wynn Resorts	92.22	▲ +0.74	92.64	90.46	91.54
Intuitive Surgical	350.16	▼ -4.51	362.53	347.52	366.70
Nasdaq Inc	95.04	▼ -1.90	96.25	94.41	96.88
Henry Schein	88.86	▼ -1.06	89.99	88.71	89.81
Paychex	116.93	▼ -3.93	120.50	116.48	121.71
VeriSign	282.20	▼ -3.38	289.49	279.04	292.08
Apple	316.22	▼ -1.17	320.70	314.90	319.97
Fastenal	49.38	▼ -0.44	49.65	49.21	49.60
Northern Trust	184.88	▼ -0.94	186.63	183.96	186.63
CH Robinson	150.10	▲ +1.67	152.23	147.45	147.64
PACCAR	122.50	▼ -1.76	124.67	122.40	124.70
Amazon.com	256.97	▼ -0.60	257.99	254.75	258.51
Ross Stores	229.31	▼ -0.60	230.53	227.20	230.69
NetApp	189.13	▲ +1.91	190.21	182.53	185.59
Garmin	272.35	▼ -1.21	275.75	271.69	275.68
Costco	910.18	▼ -0.61	915.13	906.10	915.74
Lam Research	320.42	▲ +4.15	321.77	312.03	307.65
Intuit	318.93	▼ -4.14	327.00	313.05	332.70
Expedia	274.55	▼ -7.88	296.50	271.66	298.04
Cognizant A	59.92	▼ -3.84	62.38	59.12	62.31
Akamai	105.61	▲ +0.37	108.11	100.77	105.22
KLA Corp	188.98	▲ +1.82	190.87	185.84	185.60
Amgen	393.17	▼ -10.08	410.03	391.17	437.23
Expeditors Washington	188.07	▲ +1.13	188.12	185.35	185.96
T Rowe	109.42	▼ -0.33	110.24	108.54	109.78
Biogen	212.50	▼ -3.77	217.28	210.54	220.83
Charles Schwab	106.72	▼ -0.14	107.82	106.19	106.87
Huntington Bancshares	16.76	▼ -1.59	17.02	16.74	17.03
Gen Digital	29.81	▼ -2.74	30.44	29.59	30.65
NVIDIA	225.73	▼ -2.01	233.71	224.85	230.36
Starbucks	102.01	▼ -2.35	104.76	101.75	104.47
Cincinnati Financial	169.14	▼ -1.15	170.16	167.45	171.10
Axon Enterprise	505.43	▼ -1.99	514.62	501.37	515.67
Comcast	26.33	▼ -0.60	26.40	25.96	26.49
Medtronic	92.28	▼ -0.12	93.39	91.75	92.39
Dover	191.32	▼ -1.76	194.92	191.09	194.74
Northrop Grumman	517.98	▼ -0.12	526.94	515.80	518.58
MGM	40.64	▼ -0.25	40.69	40.05	40.74
Mastercard	569.30	▼ -0.28	570.84	565.77	570.89
General Dynamics	352.93	▼ -1.02	360.50	352.19	356.58
DTE Energy	135.91	▼ -0.98	137.49	135.00	137.26
Analog Devices	363.20	▲ +0.26	366.36	360.39	362.25
Cardinal Health	239.17	▼ -0.55	241.64	238.41	240.49
Xcel Energy	76.88	▲ +1.53	77.00	75.46	75.72
DR Horton	138.43	▼ -0.05	140.21	137.31	138.49
Lockheed Martin	526.57	▼ -1.79	543.59	524.93	536.15
Waters	407.23	▲ +1.07	411.73	401.89	402.91
Accenture	176.65	▼ -1.33	180.97	176.45	179.03
Dominion Energy	65.40	▼ -1.25	66.79	65.32	66.22
Exxon Mobil	164.37	▲ +2.31	165.18	162.55	160.66
Cigna	276.85	▲ +0.37	282.31	272.34	275.83
Public Service Enterprise	72.56	▼ -1.37	73.58	72.08	74.24
NiSource	41.61	▼ -0.69	42.04	41.40	41.90
Zimmer Biomet	94.73	▲ +0.54	95.73	92.55	94.22
CSX	49.00	▼ -0.83	49.55	48.98	49.41
ICE	157.04	▼ -0.46	157.94	155.87	157.76
Southwest Airlines	38.78	▲ +0.27	38.82	37.75	38.67
Illinois Tool Works	264.43	▼ -1.59	268.26	263.53	268.69
Darden Restaurants	211.84	▼ -0.51	213.11	209.02	212.92
Truist Financial Corp	50.24	▼ -0.62	50.88	50.12	50.55
Halliburton	37.25	▲ +1.21	37.80	36.86	36.80
Prologis	135.42	▼ -2.21	137.83	135.11	138.48
McCormick&Co	51.32	▼ -1.12	51.82	51.12	51.90
Host Hotels Resorts	22.07	▲ +0.09	22.27	21.96	22.05
Estee Lauder	98.82	▼ -2.82	100.96	97.60	101.69
International Paper	34.96	▼ -4.19	36.57	34.95	36.49
Emerson	150.85	▼ -0.85	152.88	150.57	152.15
Clorox	89.77	▼ -2.00	91.00	89.14	91.60
ConocoPhillips	137.20	▲ +1.60	137.87	136.16	135.04
Colgate-Palmolive	87.96	▼ -0.51	88.57	87.30	88.41
Pinnacle West	97.15	▼ -0.91	98.32	96.47	98.04
Regions Financial	29.93	▼ -0.47	30.21	29.76	30.07
CenterPoint Energy	39.85	▼ -0.69	40.21	39.56	40.12
MetLife	95.76	▲ +0.27	96.30	94.88	95.50
Exelon	43.95	▲ +0.71	44.33	43.50	43.64
Baxter	24.51	▼ -1.39	25.20	24.47	24.86
Occidental	61.47	▲ +1.34	62.21	61.21	60.65
Southern	88.44	▼ -0.61	89.19	88.01	88.99
Tapestry	114.09	▼ -2.97	117.55	114.08	117.58
Lennar	80.66	▲ +0.36	81.19	79.79	80.37
Campbell’s	21.76	▲ +1.78	21.91	20.69	21.38
State Street	192.75	▲ +0.45	193.63	189.38	191.88
Progressive	215.22	▲ +0.15	215.47	212.63	214.90
Vulcan Materials	250.00	▼ -3.21	254.55	249.65	258.30
Parker-Hannifin	952.79	▼ -0.32	957.56	945.21	955.87
Genuine Parts	135.47	▲ +1.05	135.91	132.39	134.06
CBRE A	139.98	▼ -1.60	143.32	139.96	142.26
DuPont De Nemours	128.28	▼ -2.32	131.60	128.12	131.32
Sherwin-Williams	320.87	▼ -1.60	326.48	319.61	326.09
Pfizer	27.85	▲ +0.22	27.98	27.57	27.79
Wells Fargo&Co	89.70	▲ +1.98	89.94	87.20	87.96
Walmart	106.05	▼ -1.02	106.90	105.66	107.14
Edison	57.80	▼ -2.59	59.96	57.76	59.33
Snap-On	378.00	▼ -0.50	380.05	375.12	379.88
Equifax	168.18	▼ -2.00	175.89	166.65	171.62
McKesson	894.57	▲ +0.61	897.46	881.12	889.12
Entergy	107.50	▼ -0.95	108.80	106.91	108.53
CMS Energy	68.25	▼ -0.79	68.95	67.91	68.79
Ameriprise Financial	553.64	▼ -0.54	557.23	546.84	556.67
AIG	74.83	▲ +0.20	74.94	73.95	74.68
Ralph Lauren A	337.98	▼ -2.66	346.67	337.88	347.23
IFF	84.41	▼ -1.41	85.32	84.14	85.62
WW Grainger	1,281.07	▼ -0.63	1,292.67	1,274.28	1,289.17
Constellation Brands A	121.74	▲ +0.62	122.67	120.30	120.98
American Tower	175.32	▼ -0.23	176.45	174.60	175.73
Philip Morris	186.01	▲ +0.69	186.25	181.55	184.73
Fidelity National Info	38.21	▼ -3.07	39.50	38.19	39.42
Altria	67.89	▼ -0.42	68.39	67.40	68.17
Ball	60.28	▼ -1.21	60.79	60.09	61.02
Hartford	136.59	▲ +0.69	136.88	134.24	135.66
Hershey Co	170.99	▼ -1.32	173.30	169.72	173.27
Morgan Stanley	215.94	▼ -0.14	217.54	212.34	216.24
PNC Financial	241.27	▼ -0.68	243.73	240.07	242.91
Waste Management	215.80	▼ -0.91	217.49	215.13	217.78
Cencora Inc	324.54	▼ -0.05	326.96	321.92	324.69
Assurant	280.62	▼ -0.14	282.20	278.29	281.01
Kroger	56.47	▼ -1.28	57.38	56.39	57.20
Molson Coors Brewing B	38.74	▼ -0.26	39.19	38.64	38.84
Home Depot	311.12	▼ -0.82	313.39	309.84	313.70
Becton Dickinson	179.81	▲ +0.99	182.10	176.55	179.10
JM Smucker	123.40	▼ -1.01	124.84	123.13	124.66
Best Buy	88.36	▼ -1.09	90.70	88.35	89.33
Archer-Daniels-Midland	85.77	▲ +1.50	87.08	84.75	84.50
Brown Forman	26.23	▼ -0.61	26.69	26.20	26.39
IBM	240.57	▲ +3.65	241.50	230.36	232.09
Union Pacific	285.32	▼ -1.09	286.70	284.26	288.45
Micron	1,000.26	▼ -1.61	1,041.07	997.62	1,016.59
Avery Dennison	170.15	▼ -0.32	171.58	168.75	170.70
CF Industries	137.65	▲ +2.47	139.50	135.71	134.33
APA Corp	43.55	▲ +1.82	44.49	43.01	42.77
Duke Energy	120.50	▼ -0.61	121.55	119.69	121.24
KeyCorp	21.76	▼ -0.16	21.93	21.59	21.79
Labcorp Holdings	321.77	▼ -0.95	325.34	318.69	324.86
BXP Inc	64.17	▼ -2.40	65.88	64.05	65.74
Western Digital	477.30	▲ +2.10	489.20	464.54	467.46
PPG Industries	107.51	▼ -2.01	109.66	107.24	109.72
S&P Global	420.57	▼ -2.04	431.64	419.00	429.31
Williams	75.27	▼ -0.74	76.86	74.44	75.83
Elevance Health	398.27	▼ -0.91	409.43	391.69	401.94
Jacobs Engineering	141.96	▼ -1.60	143.81	141.77	144.27
Eastman Chemical	68.52	▼ -2.66	70.99	68.51	70.39
Verizon	49.87	▼ -1.07	50.29	48.82	50.41
Nucor	258.21	▲ +0.71	262.47	257.29	256.40
Omnicom	78.50	▼ -3.24	80.50	77.05	81.13
Marriott Int	328.79	▼ -2.29	336.74	328.24	336.51
Ingersoll Rand	73.85	▼ -1.67	75.31	73.23	75.11
Bristol-Myers Squibb	64.36	▼ -0.52	65.04	64.29	64.69
American Electric Power	125.42	▲ +0.74	126.34	124.12	124.50
Thermo Fisher Scientific	608.63	▲ +0.93	609.51	597.31	603.02
Newmont Goldcorp	129.23	▲ +1.68	130.48	127.55	127.09
Public Storage	294.44	▼ -2.37	302.81	294.25	301.60
Travelers	367.42	▲ +0.48	367.58	359.87	365.66
Stanley Black Decker	91.99	▼ -1.94	93.84	91.92	93.81
Franklin Resources	34.20	▼ -1.31	34.92	34.05	34.65
Humana	400.60	▼ -0.62	419.97	386.97	403.09
Paramount Skydance	10.80	▼ -0.55	11.03	10.62	10.86
Chubb	337.93	▲ +0.38	338.41	333.63	336.64
J&J	268.26	▼ -0.32	270.10	266.73	269.12
Tyson Foods	51.69	▼ -1.13	53.05	51.69	52.28
Target	158.43	▼ -2.63	162.38	158.38	162.71
Jabil Circuit	312.23	▼ -0.03	315.29	310.81	312.33
American Express	322.66	▼ -1.05	324.87	320.93	326.10
Masco	69.56	▼ -1.93	70.65	69.15	70.93
Stryker	275.93	▼ -0.18	278.75	271.31	276.43
Prudential Financial	117.76	▼ -1.36	119.68	116.73	119.38
Abbott Labs	105.36	▼ -0.15	106.86	104.78	105.52
GE Aerospace	326.31	▼ -2.57	332.06	321.16	334.91
Quest Diagnostics	235.39	▼ -0.05	235.69	232.47	235.50
United Parcel Service	99.50	▼ -0.98	100.39	99.25	100.48
CVS Health Corp	95.75	▼ -0.34	97.98	92.79	96.07
PPL	34.65	▼ -1.24	35.22	34.43	35.08
Simon Property	205.16	▼ -2.13	210.44	205.15	211.88
Johnson Controls	144.86	▼ -1.03	147.05	144.62	146.37
Cummins	552.23	▼ -1.66	562.60	548.45	561.55
Allstate	253.71	▲ +0.10	254.70	250.36	253.46
Sempra Energy	85.14	▼ -0.39	86.15	84.65	85.47
Devon Energy	49.08	▲ +1.39	49.45	48.63	48.40
Conagra Brands	15.14	▼ -0.79	15.47	15.10	15.26
TJX	126.07	▼ -2.21	128.13	125.82	128.92
FirstEnergy	46.27	▼ -0.40	46.68	45.78	46.45
Globe Life	170.06	▼ -0.36	171.91	167.66	170.68
Rtx Corp	198.28	▼ -0.27	199.56	196.80	198.81
PulteGroup	118.43	▼ -1.37	121.13	117.87	120.07
Valero Energy	387.91	▲ +1.32	388.17	379.59	382.85
Boston Scientific	45.03	▲ +0.11	46.27	44.89	44.98
Capital One Financial	212.36	▼ -0.75	214.31	211.58	213.96
PG E	14.36	▼ -3.14	14.87	14.16	14.82
Norfolk Southern	324.05	▼ -1.18	326.93	322.69	327.92
Aflac	114.89	▼ -0.23	115.27	114.39	115.16
Vivmark	65.04	▼ -1.74	66.29	64.73	66.19
Air Products	296.47	▼ -0.42	299.04	294.10	297.71
Principal Financial	115.04	▼ -1.41	116.57	114.72	116.68
Texas Instruments	258.92	▲ +0.19	261.90	256.46	258.44
HP Inc	32.80	▲ +6.24	32.92	31.20	31.17
Honeywell	208.24	▼ -0.65	209.79	207.05	209.61
AMD	505.74	▲ +5.90	512.36	486.57	477.57
M&T Bank	237.99	▼ -0.19	238.57	235.39	238.44
Mosaic	26.20	▼ -1.23	26.96	26.08	26.53
Revvity	124.33	▼ -2.16	125.74	121.20	127.08
Las Vegas Sands	43.30	▼ -1.55	43.92	42.72	43.98
Freeport-McMoran	76.67	▲ +0.07	78.13	75.82	76.62
AutoZone	2,911.08	▼ -1.37	2,932.99	2,881.51	2,951.61
Sysco	81.20	▲ +1.71	83.92	79.72	79.84
Ameren	106.03	▼ -0.66	107.12	105.49	106.73
Eaton	415.77	▼ -1.51	424.23	415.18	422.13
Salesforce Inc	243.99	▼ -2.06	254.80	243.69	249.12
Consolidated Edison	107.60	▼ -0.62	108.76	106.83	108.27
The AES	14.83	0.00	14.83	14.80	14.83
Textron	79.93	▲ +0.49	81.22	78.44	79.54
U.S. Bancorp	62.28	▼ -0.34	62.76	61.89	62.49
Visa A	368.60	▼ -0.01	369.48	365.88	368.64
Baker Hughes	63.92	▲ +0.66	64.84	63.36	63.50
Yum! Brands	145.21	▼ -2.39	148.64	142.26	149.51
Marsh McLennan	176.93	▼ -1.99	180.05	176.65	180.52
Kimco Realty	23.52	▼ -0.99	23.78	23.47	23.76
Ecolab	273.18	▼ -1.77	277.17	272.64	278.11
EOG Resources	147.37	▲ +1.38	148.14	146.48	145.36
Aon	304.58	▼ -3.55	315.67	304.46	315.79
Hasbro	90.31	▼ -2.40	92.08	89.21	92.53
Bank of New York	163.20	▲ +0.21	163.56	161.11	162.85
Slb NV	57.20	▲ +0.17	59.25	57.17	57.10
Rockwell Automation	427.06	▼ -0.48	432.50	425.08	429.13
PepsiCo	138.45	▲ +0.60	138.98	137.00	137.63
UnitedHealth	392.08	▼ -2.19	406.53	378.08	400.84
Teradyne	372.06	▲ +4.21	377.76	364.42	357.03
Danaher	204.83	▼ -0.19	205.99	201.95	205.23
Seagate	904.38	▲ +6.49	925.44	860.01	849.28
Agilent Technologies	145.10	▼ -1.19	146.40	143.75	146.85
Delta Air Lines	79.21	▲ +0.32	79.38	77.33	78.96
Moody’s	476.99	▼ -0.89	478.73	473.18	481.25
Nike	37.32	▼ -2.06	37.85	36.85	38.10
P&G	142.77	▼ -1.93	144.16	142.40	145.58
Weyerhaeuser	22.64	▼ -0.20	22.83	22.51	22.69
ADP	267.96	▼ -3.48	274.56	267.55	277.62
Keurig Dr Pepper	32.55	▼ -0.12	32.87	32.35	32.59
Lowe’s	198.48	▼ -1.16	201.14	197.14	200.80
United Airlines Holdings	108.24	▼ -2.82	110.49	108.06	111.38
Netflix	76.77	▼ -1.89	77.73	75.92	78.25
News Corp	33.34	▼ -1.65	33.78	32.91	33.90
Equinix	1,041.21	▲ +0.50	1,053.97	1,021.97	1,035.98
Booking	180.30	▼ -6.72	192.00	179.53	193.29
O’Reilly Automotive	85.89	▼ -2.28	87.30	85.55	87.89
BlackRock	1,074.00	▼ -1.95	1,092.99	1,073.13	1,095.37
CME Group	278.23	▼ -1.09	281.00	277.57	281.29
JB Hunt	274.78	▲ +0.37	276.54	270.55	273.77
Loews	108.61	▲ +0.33	108.93	107.79	108.25
NextEra Energy	82.97	▼ -1.02	84.25	82.62	83.83
First Solar	213.25	▲ +4.30	215.50	205.95	204.45
Viatris	16.61	▼ -1.60	16.77	16.42	16.88
F5 Networks	389.62	▼ -0.22	392.12	386.03	390.47
Edwards Lifesciences	85.93	▼ -0.91	87.04	85.73	86.72
News Corp A	29.82	▼ -1.88	30.19	29.41	30.39
Amphenol	81.20	▼ -0.68	82.28	80.87	81.76
Berkshire Hathaway B	507.14	▲ +0.26	509.50	501.21	505.83
CarMax	60.65	▲ +0.13	60.95	59.00	60.57
Chipotle Mexican Grill	36.21	▼ -2.04	36.86	36.01	36.96
DaVita	183.71	▲ +2.02	185.26	176.82	180.06
EQT	54.31	▼ -1.47	55.44	53.75	55.12
FMC	12.28	▼ -4.14	12.94	12.28	12.81
L3Harris Technologies	251.28	▼ -1.74	257.94	251.07	255.74
Healthpeak Properties	20.33	▼ -0.85	20.57	20.20	20.51
Welltower	236.57	▼ -0.29	238.22	234.78	237.25
Hormel Foods	20.93	▼ -1.32	21.29	20.93	21.21
Invesco	32.18	▼ -0.49	32.56	32.09	32.34
Iron Mountain	115.33	▼ -0.65	116.92	114.80	116.08
Eversource Energy	70.37	▼ -1.57	71.65	70.09	71.49
NRG	115.09	▼ -3.80	118.93	114.59	119.64
ONEOK	95.86	▼ -1.69	99.29	95.20	97.51
Republic Services	221.80	▲ +0.08	221.95	219.58	221.63
Roper Technologies	395.65	▼ -2.86	403.00	393.65	407.28
Ventas	89.39	▼ -0.53	90.10	88.55	89.87
WEC Energy	106.16	▼ -0.84	107.43	105.52	107.06
Blackstone	129.60	▼ -3.26	133.69	128.72	133.97
Marathon Petroleum	400.46	▲ +0.68	401.85	393.54	397.77
Broadcom	368.56	▲ +2.98	372.70	362.74	357.89
NXP	223.87	▼ -1.74	231.30	222.32	227.84
Tesla	368.16	▲ +3.98	370.00	355.75	354.08
Take-Two	213.29	▼ -0.65	216.26	210.15	214.69
Dollar Tree	124.04	▼ -5.62	130.89	123.61	131.42
Align	153.49	▼ -3.24	156.13	153.14	158.63
Builders FirstSource	61.81	▼ -1.23	63.09	61.19	62.58
Charter Communications	145.74	▼ -4.11	151.96	144.79	151.99
CoStar	30.34	▼ -1.84	30.63	29.66	30.91
DexCom	84.53	▼ -3.83	86.75	84.24	87.90
Erie Indemnity	243.35	▼ -3.74	253.34	243.00	252.80
Fortinet	157.47	▲ +0.76	157.75	152.00	156.29
Interactive Brokers	90.97	▼ -1.78	93.29	90.87	92.62
IDEXX Labs	520.21	▼ -2.83	529.02	519.07	535.38
Incyte	124.40	▼ -1.85	126.40	122.22	126.75
Jack Henry&Associates	159.83	▼ -3.51	164.08	159.23	165.64
MarketAxesss	163.32	▼ -0.04	163.54	163.10	163.38
Monolithic	1,218.50	▼ -0.44	1,243.09	1,211.22	1,223.86
Nordson	316.80	▼ -0.49	319.12	314.95	318.36
ON Semiconductor	71.08	▼ -4.44	74.95	70.87	74.38
PTC	133.26	▼ -5.51	140.24	132.63	141.03
Insulet	142.28	▼ -3.53	147.39	139.27	147.48
Pool	177.34	▼ -4.25	183.73	177.19	185.22
Super Micro Computer	40.26	▲ +1.69	41.53	39.67	39.59
Bio-Techne	72.31	▼ -0.17	72.46	72.29	72.43
Zebra	352.54	▼ -2.81	359.58	348.66	362.74
BorgWarner	65.46	▼ -1.21	66.98	65.14	66.26
T-Mobile US	181.69	▲ +0.09	183.26	179.61	181.52
Quanta Services	628.05	▼ -1.72	649.00	627.00	639.05
Leidos	128.77	▼ -0.36	130.67	128.51	129.24
TE Connectivity	204.44	▼ -0.27	206.50	203.97	204.99
Mid-America Apartment	127.38	▼ -0.40	128.81	126.52	127.89
Charles River Laboratories	277.49	▼ -1.17	280.23	275.00	280.76
Huntington Ingalls Industries	281.49	▼ -2.15	290.04	280.92	287.67
Mettler-Toledo	1,292.89	▼ -2.46	1,316.39	1,290.06	1,325.52
Federal Realty	115.19	▼ -1.76	117.21	115.15	117.25
Live Nation Entertainment	170.01	▼ -0.26	171.82	169.03	170.45
Martin Marietta Materials	503.45	▼ -1.67	514.13	503.33	511.98
FactSet Research	280.27	▼ -3.02	287.86	279.50	289.00
Raymond James Financial	175.75	▼ -0.45	176.61	174.35	176.55
Digital	190.18	▲ +0.36	191.15	188.38	189.50
Essex Property	274.76	▼ -0.96	277.97	272.37	277.41
Fair Isaac	976.11	▲ +4.59	994.50	913.04	933.30
Cooper	67.69	▼ -2.73	68.99	67.59	69.59
Molina Healthcare	193.24	▼ -1.56	198.16	188.40	196.30
Everest	368.52	▲ +0.19	370.01	361.70	369.83
Regency Centers	75.93	▲ +0.89	76.17	75.12	75.26
Dollar General	125.22	▼ -2.07	127.99	125.05	127.87
Transdigm	1,126.30	▼ -1.65	1,151.07	1,126.08	1,145.14
Atmos Energy	166.65	▼ -0.84	168.30	165.89	168.07
Brown&Brown	66.54	▼ -2.41	67.85	66.53	68.18
Domino’s Pizza Inc	335.41	▼ -1.66	344.28	335.10	341.08
HCA	424.19	▲ +5.51	426.83	396.00	402.02
Hubbell	455.13	▼ -2.07	467.26	453.80	464.75
Rollins	34.48	▼ -1.36	34.88	34.35	34.95
STERIS	215.52	▼ -1.34	218.25	213.29	218.44
ResMed	219.77	▼ -0.58	220.85	217.00	221.05
MSCI	556.37	▲ +0.90	556.61	545.56	551.39
NVR	6,179.9	▲ +1.03	6,199.7	6,101.4	6,116.9
Carnival Corp	22.76	▼ -1.89	23.02	22.70	23.20
West Pharmaceutical Services	337.61	▼ -0.04	340.48	336.12	337.75
Teledyne Technologies	595.84	▼ -1.53	611.46	595.01	605.08
Tyler Technologies	342.25	▼ -1.60	347.61	336.52	347.82
Targa Resources	291.89	▼ -0.82	298.18	290.95	294.29
Meta Platforms	613.48	▼ -0.53	624.80	609.74	616.77
Alexandria RE	50.50	▼ -0.53	51.03	50.01	50.77
Teleflex	135.88	▼ -0.82	139.54	135.32	137.00
Westinghouse Air Brake	281.45	▼ -1.05	284.37	277.34	284.45
Evergy	82.24	▲ +0.86	82.63	81.45	81.54
Willis Towers Watson	325.34	▼ -2.81	330.65	324.65	334.74
Caesars	29.66	▼ -0.07	29.71	29.66	29.68
Enphase	38.83	▲ +6.76	39.23	37.11	36.37
Aptiv	44.64	▼ -2.38	45.96	44.58	45.73
Crown Castle	75.08	▼ -1.16	76.19	74.86	75.97
EPAM Systems	115.50	▲ +0.16	116.17	113.50	115.31
Pentair	57.62	▼ -1.71	58.06	57.36	58.62
Mondelez	61.63	▲ +0.57	61.89	60.47	61.28
Skyworks	75.38	▲ +1.84	75.85	73.50	74.02
Tractor Supply	35.29	▲ +0.86	35.82	34.95	34.99
Deckers Outdoor	80.22	▼ -2.88	82.49	80.11	82.60
Lululemon Athletica	103.19	▲ +2.56	103.75	100.18	100.61
Regeneron Pharma	810.31	▼ -2.10	821.17	799.42	827.72
United Rentals	1,035.21	▲ +1.97	1,053.74	1,007.52	1,015.17
Kinder Morgan	31.50	▼ -1.52	32.33	31.28	31.98
Albemarle	126.60	▼ -2.29	131.30	123.94	129.57
Centene	64.17	▼ -0.63	64.84	61.81	64.58
Phillips 66	261.15	▲ +0.78	263.66	257.93	259.14
Xylem	107.52	▼ -1.19	109.04	106.69	108.81
UDR	35.49	▼ -1.73	36.26	35.33	36.11
SBA Communications	188.69	▼ -0.40	192.12	185.82	189.44
Enbridge	50.10	▼ -0.76	50.78	49.85	50.48
Gartner	169.19	▼ -1.97	172.29	166.01	172.59
IDEX	224.78	▼ -0.39	226.99	223.56	225.66
Universal Health Services	176.85	▲ +2.88	177.07	169.82	171.89
LKQ	24.90	▼ -2.51	25.52	24.59	25.54
Broadridge	168.13	▼ -0.29	169.03	164.70	168.62
Extra Space Storage	135.72	▼ -2.47	140.19	135.67	139.16
Camden Property	104.16	▼ -0.53	105.62	103.48	104.71
Mohawk Industries	128.76	▼ -0.74	130.32	128.32	129.72
American Water Works	140.76	▲ +0.27	142.02	139.77	140.38
Alliant Energy	68.61	▲ +0.94	69.04	67.86	67.97
Celanese	44.58	▲ +0.11	45.89	44.05	44.53
Bunge	122.31	▼ -1.28	126.22	121.91	123.89
Ametek	236.77	▼ -0.42	237.71	235.11	237.76
WR Berkley	69.59	▼ -0.26	69.79	68.77	69.77
LyondellBasell Industries	64.47	▼ -0.19	65.64	63.84	64.59
Royal Caribbean Cruises	259.15	▼ -2.02	262.50	257.85	264.50
Corpay	407.24	▲ +0.05	411.53	403.57	407.05
Packaging America	227.86	▼ -1.78	233.86	227.86	231.99
Arthur J Gallagher	244.21	▼ -2.88	251.34	244.19	251.45
Church&Dwight	95.54	▼ -1.04	95.82	94.01	96.54
Generac	186.62	▼ -1.89	192.00	186.01	190.21
Global Payments	87.54	▼ -2.10	89.01	87.40	89.42
Realty Income	60.11	▼ -1.50	61.31	60.05	61.02
AO Smith	57.90	▼ -1.56	58.86	57.83	58.82
Arch Capital	95.71	▼ -2.44	97.26	95.65	98.10
Cboe Global	291.37	▼ -0.67	297.98	287.80	293.33
Copart	32.60	▼ -3.32	33.53	32.40	33.72
Old Dominion Freight Line	187.01	▲ +0.61	188.91	185.46	185.87
Synopsys	392.03	▼ -0.46	405.80	391.46	393.84
Trimble	58.78	▼ -1.16	59.31	57.56	59.47
Ulta Beauty	549.23	▼ -2.64	564.84	541.82	564.12
Verisk	175.49	▼ -5.54	184.53	175.32	185.79
AbbVie	250.75	▲ +0.79	250.96	246.83	248.78
Diamondback	199.65	▲ +0.22	204.97	198.41	199.22
Norwegian Cruise Line	14.77	▼ -4.06	15.27	14.75	15.39
Zoetis Inc	73.28	▼ -0.38	74.08	73.15	73.56
IQVIA Holdings	257.39	▼ -0.70	258.14	254.21	259.21
ServiceNow Inc	131.45	▼ -2.06	134.60	130.85	134.21
Palo Alto Networks	336.98	▲ +1.12	339.40	325.32	333.26
KKR & Co	104.47	▼ -1.19	105.88	102.88	105.73
CDW Corp	144.48	▼ -5.18	152.00	143.63	152.38
Hilton Worldwide	307.37	▲ +0.95	308.49	300.00	304.47
Allegion PLC	151.93	▼ -2.64	155.19	151.52	156.05
Alphabet C	335.38	▲ +0.02	336.48	330.39	335.31
Paycom	214.30	▼ -2.22	219.94	213.65	219.16
Arista Networks	192.31	▼ -1.36	196.96	192.06	194.96
Synchrony Financial	77.81	▼ -1.02	78.39	77.36	78.62
Citizens Financial Group Inc	69.37	▼ -0.88	70.18	68.45	69.99
Keysight Technologies	331.31	▼ -0.63	337.53	328.56	333.42
Qorvo Inc	104.07	▲ +1.20	104.55	102.35	102.84
Godaddy Inc	93.59	▲ +0.76	94.31	91.60	92.88
Shopify Inc	134.10	▼ -7.57	141.80	132.60	145.09
PayPal	53.18	▼ -3.24	54.60	53.03	54.96
Hewlett Packard	58.25	▲ +3.95	58.40	56.55	56.03
Match Group	41.15	▼ -1.70	41.71	40.88	41.86
Fortive	55.82	▼ -1.22	56.61	55.79	56.51
Lamb Weston Holdings	47.87	▼ -3.11	49.52	47.86	49.40
Invitation Homes	28.25	▲ +0.09	28.29	27.85	28.22
Vistra Energy	150.75	▼ -0.64	151.56	148.90	151.72
VICI Properties	25.19	▼ -0.32	25.33	25.10	25.27
Moderna	140.33	▼ -3.59	147.50	139.70	145.55
Uber Tech	71.28	▼ -2.52	73.10	71.00	73.13
Fox Corp A	65.23	▼ -0.29	65.26	63.70	65.42
Fox Corp B	58.24	▼ -0.31	58.34	56.83	58.42
CrowdStrike Holdings	210.02	▼ -1.45	211.68	205.40	213.10
Corteva	85.13	▼ -0.90	86.51	84.99	85.90
Amcor PLC	43.12	▼ -2.75	44.32	43.05	44.34
Trane Technologies	445.18	▼ -0.18	447.21	440.26	446.00
Otis Worldwide	69.36	▼ -1.00	70.04	68.41	70.06
Carrier Global	57.97	▼ -1.93	59.73	57.90	59.11
Howmet	233.26	▲ +0.75	238.64	226.34	231.53
Palantir	170.30	▼ -2.31	175.82	170.00	174.33
Airbnb	174.54	▼ -4.07	182.79	173.03	181.94
DoorDash	200.44	▼ -5.33	209.00	199.67	211.73
Applovin	312.01	▼ -2.67	322.73	309.85	320.56
Robinhood Markets	117.34	▼ -3.91	125.25	117.08	122.11
Constellation Energy	299.05	▲ +0.03	305.80	296.63	298.96
GE HealthCare	66.78	▼ -3.02	68.09	66.74	68.86
Kenvue	17.74	▼ -3.53	18.23	17.67	18.39
Veralto	94.93	▼ -0.63	95.62	94.07	95.53
Linde PLC	468.38	▼ -1.92	474.01	466.00	477.57
GE Vernova LLC	951.27	▼ -2.06	983.34	949.06	971.31
Solventum	89.92	▼ -0.21	90.22	88.83	90.11
Amentum Holdings LLC	19.32	▼ -4.07	20.36	19.32	20.14

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