SPX United States

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

7743.98

+21.38 (+0.28%) ▲

Updated On Oct 28, 2026

7743.98

Low 7718.37

High 7758.43

Prev. Day Close

7722.60

Low

7718.37

High

7758.43

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

7743.98 +0.28%

Realtime Share Prices for Constituents of S&P 500

⌕

Name	LTP	Change	High	Low	Close
Boeing	167.14	▼ -0.62	170.20	165.01	167.14
General Motors	82.48	▲ +2.41	82.58	79.25	82.48
Chevron	229.20	▲ +0.43	231.56	228.34	229.20
Citigroup	124.11	▲ +1.16	124.70	122.87	124.11
Bank of America	50.85	▲ +0.34	51.21	50.61	50.85
AT&T	20.70	▼ -1.15	21.12	20.52	20.70
Caterpillar	713.38	▲ +0.01	732.73	707.63	713.38
Intel	95.37	▼ -2.80	96.87	90.02	98.12
Microsoft	539.44	▲ +1.08	541.13	531.22	533.69
Ford Motor	11.95	▲ +2.05	11.98	11.71	11.95
eBay	122.91	▲ +5.16	124.59	118.04	116.88
Dell Tech	493.79	▼ -1.63	507.00	487.50	493.79
Walt Disney	109.04	▼ -1.08	110.15	108.75	109.04
Dow	34.13	▲ +1.04	34.28	33.63	34.13
Cisco	109.85	▼ -3.34	112.41	108.45	113.64
Deere&Company	640.67	▲ +0.17	644.41	637.85	640.67
FedEx	304.58	▼ -0.82	307.08	298.44	304.58
General Mills	33.05	▼ -1.25	33.40	32.82	33.05
Corning	131.20	▲ +3.88	133.24	125.41	131.20
Goldman Sachs	925.17	▲ +1.47	929.70	913.15	925.17
JPMorgan	339.30	▲ +1.05	340.88	335.17	339.30
Kimberly-Clark	104.07	▲ +4.69	104.77	102.48	99.41
Kraft Heinz	23.86	▼ -0.83	24.01	23.66	23.86
Coca-Cola	91.73	▲ +0.60	92.36	90.58	91.73
McDonald’s	250.50	▲ +0.41	252.39	248.00	250.50
Eli Lilly	1,288.30	▲ +0.50	1,299.43	1,260.34	1,288.30
Oracle	144.54	▲ +10.73	148.48	128.38	144.54
Merck&Co	140.93	▼ -0.63	142.40	139.21	140.93
Motorola	483.39	▼ -0.05	484.42	474.99	483.39
3M	172.80	▲ +0.71	173.29	171.46	172.80
Vertex	508.75	▲ +2.06	517.68	507.21	498.50
Monster Beverage	45.34	▲ +2.53	45.94	44.89	44.22
Fifth Third	53.47	▼ -0.22	53.93	52.99	53.47
Cintas	213.06	▲ +2.12	215.89	211.24	208.63
Autodesk	245.16	▲ +6.07	246.74	234.03	231.14
Gilead	157.37	▲ +2.49	160.51	156.02	153.54
Alphabet A	349.22	▲ +0.45	352.15	340.61	347.64
Fiserv	47.21	▲ +2.47	47.51	46.38	46.07
Adobe	251.67	▲ +4.57	254.32	243.44	240.68
Qualcomm	178.40	▲ +3.35	179.21	168.84	172.62
Applied Materials	430.01	▼ -3.72	434.56	418.24	446.63
Steel Dynamics	240.76	▼ -0.89	243.58	235.25	242.92
Cadence Design	324.38	▼ -1.54	328.05	315.91	329.46
Microchip	74.26	▲ +4.22	74.37	69.76	71.25
Wynn Resorts	76.97	▲ +4.39	77.48	74.18	73.73
Intuitive Surgical	427.86	▲ +1.81	429.89	419.54	420.24
Nasdaq Inc	93.50	▲ +1.67	93.75	92.12	91.96
Henry Schein	86.99	▲ +1.67	87.33	86.24	85.56
Paychex	110.78	▲ +2.22	112.50	110.36	108.37
VeriSign	304.09	▲ +0.89	309.77	300.46	301.41
Apple	342.00	▼ -0.28	347.85	341.60	342.96
Fastenal	50.38	▼ -3.12	52.82	49.79	52.00
Northern Trust	165.44	▲ +1.72	165.61	161.13	162.64
CH Robinson	143.82	▲ +3.13	144.03	139.25	139.45
PACCAR	110.81	▲ +2.07	111.33	109.14	108.56
Amazon.com	254.76	▲ +0.27	255.60	248.65	254.08
Ross Stores	234.83	▲ +1.85	238.54	232.20	230.57
NetApp	214.70	▼ -3.38	218.43	209.82	222.20
Garmin	272.51	▼ -5.82	296.00	265.46	272.51
Costco	978.01	▼ -0.41	1,008.37	977.24	982.00
Lam Research	277.46	▼ -3.30	280.45	266.12	286.92
Intuit	330.17	▲ +6.36	332.27	314.00	310.44
Expedia	291.87	▲ +6.25	294.60	280.85	274.69
Cognizant Tech Solutions	65.77	▲ +5.28	66.30	63.23	62.47
Akamai	92.32	▲ +0.67	92.46	86.16	91.71
KLA Corp	174.46	▼ -2.43	175.43	168.42	178.81
Amgen	434.03	▲ +1.86	441.76	433.42	426.11
Expeditors Intl A	197.15	▼ -1.25	198.99	194.06	197.15
T Rowe	101.37	▲ +1.76	101.95	99.65	99.62
Biogen	235.35	▲ +1.08	240.99	235.22	232.83
Charles Schwab	88.76	▼ -0.60	89.42	88.12	88.76
Huntington Bancshares	15.35	▲ +1.66	15.46	15.01	15.10
Gen Digital	24.82	▲ +4.29	24.83	23.77	23.80
NVIDIA	217.23	▼ -1.84	218.47	212.85	221.30
Starbucks	96.88	▲ +3.89	97.01	94.81	93.25
Cincinnati Financial	167.22	▲ +0.33	170.76	166.13	166.67
Axon Enterprise	417.19	▲ +2.15	418.00	399.00	408.42
Comcast	21.77	▲ +3.42	22.08	21.43	21.05
Medtronic	94.78	▲ +0.88	95.72	93.04	94.78
Dover	207.99	▲ +0.88	208.58	206.63	207.99
Northrop Grumman	552.77	▲ +0.28	555.00	545.00	552.77
MGM	27.27	▼ -2.57	28.80	27.20	27.27
Mastercard	610.31	▲ +0.08	616.42	605.00	610.31
General Dynamics	354.35	▼ -0.15	355.65	352.14	354.35
DTE Energy	131.96	▼ -0.54	133.08	131.46	131.96
Analog Devices	403.95	▲ +0.09	410.00	394.18	403.57
Cardinal Health	244.76	▼ -0.69	247.14	243.49	244.76
Xcel Energy	75.12	▼ -0.32	76.54	74.97	75.36
DR Horton	143.00	▼ -2.73	148.43	140.55	143.00
Lockheed Martin	629.75	▲ +1.09	635.96	614.00	629.75
Waters	476.88	▲ +1.78	482.28	465.30	476.88
Accenture	243.40	▲ +3.50	246.79	232.57	243.40
Dominion Energy	64.28	▼ -1.65	65.50	64.17	64.28
Exxonmobil Holdings	182.02	▲ +1.17	183.65	180.00	182.02
Cigna	295.00	▼ -1.10	299.54	294.12	295.00
Public Service Enterprise	72.47	▼ -0.48	73.06	72.03	72.47
NiSource	43.87	▲ +0.62	44.61	43.39	43.87
Zimmer Biomet	96.39	▲ +0.34	96.74	95.10	96.39
CSX	48.69	▲ +0.85	48.78	48.26	48.28
Intercontinental Exchange	155.96	▲ +0.33	156.13	153.90	155.96
Southwest Airlines	43.47	▲ +0.07	44.16	43.16	43.47
Illinois Tool Works	276.07	▲ +0.05	278.37	272.78	276.07
Darden Restaurants	216.56	▲ +1.22	220.38	212.74	216.56
Truist Financial Corp	48.42	▼ -0.25	48.86	48.12	48.42
Halliburton	35.76	▲ +0.39	36.03	35.26	35.76
Prologis	125.22	▼ -0.99	126.37	124.69	125.22
McCormick&Co	46.06	▼ -2.99	46.66	45.40	46.06
Host Hotels Resorts	23.85	▲ +4.01	23.94	23.09	22.93
Estee Lauder	109.31	▲ +0.89	110.29	107.06	109.31
International Paper	34.48	▲ +3.30	34.66	31.15	34.48
Emerson	167.71	▲ +0.87	168.62	166.49	167.71
Clorox	86.84	▼ -0.60	87.29	85.25	86.84
ConocoPhillips	149.06	▲ +0.74	150.44	148.23	149.06
Colgate-Palmolive	91.69	▼ -0.52	92.16	90.47	91.69
Pinnacle West	104.87	▼ -1.35	106.45	104.61	104.87
Regions Financial	28.39	▼ -0.39	28.62	28.19	28.39
CenterPoint Energy	41.59	▼ -0.91	42.24	41.42	41.59
MetLife	99.64	▼ -0.34	100.73	99.15	99.64
Exelon	42.48	▼ -0.28	43.42	42.40	42.60
Baxter	25.46	▲ +2.17	26.03	24.93	25.46
Occidental	62.86	▲ +0.21	63.68	62.77	62.86
Southern	91.52	▼ -1.22	92.88	91.28	91.52
Tapestry	111.24	▼ -0.13	111.87	110.45	111.24
Lennar A	83.45	▼ -1.34	85.34	82.19	83.45
Campbell’s	19.84	▲ +3.87	20.51	19.55	19.10
State Street	173.54	▲ +1.55	174.47	171.77	173.54
Progressive	225.66	▲ +0.03	226.63	224.30	225.66
Vulcan Materials	265.00	▲ +0.95	265.65	261.05	265.00
Parker-Hannifin	911.92	▲ +1.24	918.48	906.86	911.92
Genuine Parts	121.39	▼ -0.34	122.50	120.57	121.39
CBRE Group	123.70	▲ +1.69	125.15	121.70	123.70
DuPont De Nemours	138.68	▲ +0.73	138.89	136.66	138.68
Sherwin-Williams	320.80	▼ -1.60	325.16	318.63	320.80
Pfizer	29.45	▼ -1.17	29.82	29.22	29.45
Wells Fargo&Co	83.67	▲ +1.22	84.50	82.58	83.67
Walmart	117.87	▲ +1.47	121.38	117.75	116.16
Edison	58.83	▲ +1.10	59.19	57.91	58.83
Snap-On	355.62	▼ -0.53	359.14	353.56	355.62
Equifax	176.03	▲ +0.18	177.79	173.78	176.03
McKesson	960.56	▼ -0.67	970.93	954.05	960.56
Entergy	107.88	▼ -0.51	108.92	107.34	107.88
CMS Energy	68.21	▼ -1.14	69.11	68.09	68.21
Ameriprise Financial	489.80	▼ -0.62	494.00	482.13	489.80
AIG	79.88	▲ +0.38	80.27	79.45	79.88
Ralph Lauren A	389.56	▼ -0.43	394.77	385.99	389.56
Intl Flavors	90.66	▼ -2.74	92.82	90.07	90.66
WW Grainger	1,340.76	▼ -0.15	1,351.16	1,332.71	1,340.76
Constellation Brands	129.80	▼ -0.64	130.89	129.41	129.80
American Tower	183.75	▼ -0.04	183.95	175.78	183.75
Philip Morris	202.64	▲ +0.01	203.89	200.60	202.64
Fidelity National Info	36.48	▲ +2.44	36.51	35.33	36.48
Altria	72.99	▼ -0.68	73.71	72.75	72.99
Ball	63.26	▼ -1.31	63.73	62.30	63.26
Hartford	130.04	▼ -2.60	133.63	129.63	130.04
Hershey Co	163.77	▼ -0.45	164.31	162.30	163.77
Morgan Stanley	190.13	▲ +1.72	190.88	187.09	190.13
PNC Financial	228.25	▲ +0.31	229.08	226.33	228.25
Waste Management	225.15	▼ -4.52	230.30	224.64	225.15
Cencora Inc	324.35	▼ -0.31	327.43	320.06	324.35
Assurant	284.99	▼ -0.46	287.02	283.59	284.99
Kroger	65.02	▼ -1.29	65.78	64.96	65.02
Molson Coors B	39.24	▼ -0.53	39.51	38.87	39.24
Home Depot	317.56	▼ -0.30	321.60	316.15	317.56
Becton Dickinson	195.16	▲ +0.07	196.88	193.80	195.16
JM Smucker	125.46	▼ -1.53	126.52	124.68	125.46
Best Buy	96.96	▼ -1.56	98.50	96.32	96.96
Archer-Daniels-Midland	77.23	▼ -1.24	78.26	76.83	77.23
Brown Forman B	27.75	▼ -2.67	28.40	27.62	27.75
IBM	253.22	▲ +1.19	253.85	247.67	253.22
Union Pacific	297.80	▼ -0.69	302.60	297.02	297.80
Micron	931.24	▲ +1.87	931.65	858.00	914.13
Avery Dennison	180.70	▼ -0.56	182.59	179.06	180.70
CF Industries	119.92	▼ -0.51	120.46	118.62	119.92
APA Corp	47.23	▼ -0.30	47.56	46.53	47.37
Duke Energy	123.57	▼ -0.99	125.03	123.45	123.57
KeyCorp	21.20	▲ +0.24	21.27	21.02	21.20
Labcorp Holdings	360.25	▲ +8.78	371.00	341.40	360.25
BXP Inc	61.48	▲ +0.97	62.31	60.61	61.48
Western Digital	356.45	▼ -2.10	356.83	336.00	364.10
PPG Industries	118.44	▲ +4.41	120.71	115.52	118.44
S&P Global	449.33	▲ +0.09	450.65	444.00	449.33
Williams	74.27	▲ +0.24	74.99	73.47	74.27
Elevance Health	414.41	▼ -1.68	424.58	411.31	414.41
Jacobs Solutions	150.91	▲ +1.73	151.34	147.74	150.91
Eastman Chemical	66.67	▲ +0.83	66.68	65.75	66.67
Verizon	43.18	▼ -1.71	44.16	43.07	43.18
Nucor	271.79	▲ +0.37	272.37	263.44	271.79
Omnicom	77.77	▼ -1.22	78.74	76.47	77.77
Marriott International	385.71	▲ +3.74	389.18	376.23	371.82
Ingersoll Rand	75.45	▼ -0.11	76.44	74.95	75.45
Bristol-Myers Squibb	60.57	▼ -1.59	61.34	60.33	60.57
American Electric Power	124.29	▼ -1.46	128.14	123.98	126.13
Thermo Fisher Scientific	704.15	▲ +1.61	710.84	691.03	704.15
Newmont	113.92	▲ +1.14	114.00	110.76	113.92
Public Storage	310.05	▼ -0.77	318.50	309.92	310.05
Travelers	394.01	▼ -0.76	399.93	391.66	394.01
Stanley Black Decker	100.37	▲ +1.06	101.60	99.57	100.37
Franklin DE	31.73	▲ +1.60	31.74	31.08	31.73
Humana	411.87	▼ -0.72	421.95	410.95	411.87
Skydance	7.77	▲ +0.26	7.80	7.40	7.77
Chubb	355.50	▼ -0.21	359.00	353.78	355.50
J&J	271.04	▲ +0.86	272.75	264.20	271.04
Tyson Foods	55.36	▼ -0.70	55.80	55.02	55.36
Target	148.96	▲ +0.64	149.28	145.32	148.96
Jabil	290.93	▲ +2.70	292.73	285.55	290.93
American Express	317.94	▲ +1.61	318.81	312.68	317.94
Masco	76.05	▲ +1.17	81.54	75.91	76.05
Stryker	304.00	▲ +0.86	305.29	297.00	304.00
Prudential Financial	115.37	▲ +0.14	115.81	114.31	115.37
Abbott	102.64	▼ -0.45	103.93	101.54	102.64
GE Aerospace	301.13	▲ +1.17	304.47	295.97	301.13
Quest Diagnostics	245.62	▲ +1.26	249.73	242.34	245.62
United Parcel Service	105.62	▼ -0.44	106.40	104.00	105.62
CVS Health Corp	89.95	▼ -1.29	91.53	89.89	89.95
PPL	35.09	▼ -0.26	35.34	34.93	35.09
Simon Property	211.24	▼ -0.49	213.75	210.48	211.24
Johnson Controls	157.35	▲ +0.94	160.04	156.37	157.35
Cummins	531.39	▲ +0.15	537.97	525.49	531.39
Allstate	250.20	▼ -0.60	252.41	249.21	250.20
Sempra USA	84.67	▼ -0.40	85.41	84.19	84.67
Devon Energy	51.27	▲ +0.08	52.01	51.20	51.27
Conagra Brands	13.92	▼ -2.25	14.14	13.80	13.92
TJX	138.39	▼ -1.29	139.85	138.01	138.39
FirstEnergy	46.40	▲ +0.28	47.12	46.25	46.40
Globe Life	158.37	▲ +0.88	158.76	156.20	158.37
Rtx Corp	195.84	▲ +0.64	198.75	193.12	195.84
PulteGroup	119.71	▼ -1.58	123.08	118.35	119.71
Valero Energy	388.48	▲ +0.29	394.80	380.74	388.48
Boston Scientific	42.43	▼ -5.84	43.92	39.57	42.43
Capital One Financial	204.88	▲ +0.71	205.66	202.99	204.88
PG E	13.15	▲ +1.47	13.30	12.88	13.15
Norfolk Southern	338.09	▼ -0.49	342.38	337.59	338.09
Aflac	121.75	▼ -0.20	122.27	120.88	121.75
Vivmark	60.90	▼ -2.64	62.10	60.65	60.90
Air Products	307.20	▲ +0.03	308.38	305.12	307.20
Principal Financial	108.96	▲ +1.58	109.04	106.32	107.26
Texas Instruments	279.12	▼ -0.55	282.51	273.59	280.65
HP Inc	32.45	▼ -3.37	33.50	32.18	32.45
Honeywell	210.50	▲ +1.39	210.80	206.62	207.61
AMD	562.23	▼ -1.50	568.62	530.09	570.82
M&T Bank	220.20	▼ -0.50	222.19	219.16	220.20
Mosaic	18.33	▼ -2.45	18.76	18.00	18.33
Revvity	165.33	▲ +2.14	169.06	162.85	165.33
Las Vegas Sands	36.22	▲ +0.28	36.39	35.79	36.22
Freeport-McMoran	66.60	▲ +0.99	66.65	64.97	66.60
AutoZone	3,156.76	▲ +0.43	3,180.93	3,126.61	3,156.76
Sysco	82.15	▼ -0.18	82.92	81.49	82.15
Ameren	108.00	▼ -0.68	109.11	107.77	108.00
Eaton	392.88	▲ +2.26	399.30	388.22	392.88
Salesforce Inc	242.11	▲ +0.51	244.64	237.01	242.11
Consolidated Edison	114.15	▼ -0.77	115.57	113.95	114.15
The AES	14.98	▼ -0.33	15.04	14.97	14.98
Textron	78.32	▲ +0.18	78.67	77.57	78.32
U.S. Bancorp	59.60	▼ -0.23	59.97	59.19	59.60
Visa	400.60	▼ -0.31	404.69	394.00	400.60
Baker Hughes	54.40	▼ -1.75	55.28	53.44	55.37
Yum! Brands	150.16	▲ +0.41	151.15	148.56	150.16
Marsh McLennan	192.30	▲ +0.85	193.31	189.72	192.30
Kimco Realty	23.40	▼ -1.27	23.70	23.35	23.40
Ecolab	292.41	▲ +0.39	293.81	288.24	292.41
EOG Resources	160.92	▼ -0.11	162.21	160.68	160.92
Aon A	315.72	▲ +4.37	318.72	307.29	315.72
Hasbro	98.41	▲ +3.09	100.05	96.58	95.46
Bank of New York	148.59	▲ +0.68	149.07	147.60	148.59
Slb NV	53.75	▼ -0.61	54.60	52.86	53.75
Rockwell Automation	443.81	▲ +1.05	446.74	441.37	443.81
PepsiCo	128.38	▼ -0.69	133.15	127.27	129.27
UnitedHealth	407.10	▼ -0.80	416.19	405.00	407.10
Teradyne	343.21	▼ -4.52	344.88	331.89	359.44
Danaher	234.07	▲ +0.89	238.03	229.55	234.07
Seagate	690.81	▼ -3.19	691.99	652.29	713.54
Agilent Technologies	181.48	▲ +2.25	182.99	176.77	181.48
Delta Air Lines	80.35	▼ -1.35	82.10	79.84	80.35
Moody’s	477.27	▲ +0.69	479.97	470.89	477.27
Nike	37.15	▼ -1.09	37.61	36.84	37.15
P&G	158.26	▼ -0.61	159.57	157.40	158.26
Weyerhaeuser	19.19	▼ -1.03	19.42	18.92	19.19
ADP	285.65	▲ +1.90	289.80	285.09	280.32
Keurig Dr Pepper	34.18	▲ +3.20	34.49	33.65	33.12
Lowe’s	198.40	▲ +0.11	200.15	196.50	198.40
United Airlines Holdings	101.31	▲ +2.37	101.63	98.13	98.96
Netflix	72.61	▲ +2.89	73.07	71.33	70.57
News Corp B	33.06	▲ +1.88	33.21	32.83	32.45
Equinix	996.26	▲ +0.04	1,003.97	961.93	995.90
Booking	165.80	▲ +3.19	168.49	162.31	160.68
O’Reilly Automotive	88.50	▲ +2.09	89.98	88.23	86.69
BlackRock	1,157.88	▲ +1.92	1,162.13	1,143.00	1,157.88
CME Group A	289.46	▲ +1.36	290.20	285.95	285.59
JB Hunt	235.31	▲ +1.36	235.97	231.00	232.16
Loews	110.20	▼ -0.74	111.35	109.77	110.20
NextEra Energy	81.02	▼ -1.70	82.40	80.87	81.02
First Solar	178.81	▼ -0.15	181.23	175.55	179.08
Viatris	18.22	▲ +4.47	18.24	17.70	17.44
F5	456.58	▼ -0.15	457.38	443.70	457.26
Edwards Lifesciences	91.78	▲ +1.06	92.12	89.90	91.78
News Corp A	30.22	▲ +2.23	30.23	29.81	29.56
Amphenol	80.96	▲ +3.52	83.73	79.30	80.96
Berkshire Hathaway B	540.34	▼ -0.49	544.92	539.23	540.34
CarMax	53.99	▲ +0.19	54.10	53.13	53.99
Chipotle Mexican Grill	28.73	▲ +2.68	29.24	28.07	28.73
DaVita	183.93	▲ +1.23	184.53	181.00	183.93
EQT	56.22	▼ -0.09	57.30	55.34	56.22
FMC	4.47	▼ -5.10	4.72	4.37	4.47
L3Harris Technologies	260.61	▲ +0.47	260.82	257.31	260.61
Healthpeak Properties	18.55	▼ -2.47	18.88	18.34	18.55
Welltower	227.20	▲ +0.21	228.82	217.72	227.20
Hormel Foods	20.61	▼ -1.25	20.74	20.46	20.61
Invesco	28.68	▲ +0.88	28.91	28.20	28.68
Iron Mountain	115.67	▲ +0.29	116.57	113.51	115.67
Eversource Energy	66.90	▼ -1.27	67.75	66.68	66.90
NRG	96.97	▲ +1.78	97.71	94.12	96.97
ONEOK	94.54	▼ -1.53	96.19	93.78	94.54
Republic Services	233.40	▼ -0.96	236.50	230.88	233.40
Roper Technologies	382.45	▲ +2.62	386.46	378.21	372.69
Ventas	81.07	▼ -2.72	81.72	76.75	81.07
WEC Energy	110.50	▼ -0.83	111.87	110.29	110.50
Blackstone	117.06	▲ +0.31	118.61	116.14	117.06
Marathon Petroleum	440.77	▲ +1.10	444.45	433.58	440.77
Broadcom	344.33	▼ -0.55	344.70	334.61	346.25
NXP	231.09	▲ +4.65	231.89	218.70	220.83
Tesla	362.44	▼ -1.29	363.75	355.23	367.16
Take-Two	209.38	▲ +4.05	210.81	202.49	201.23
Dollar Tree	124.41	▲ +2.18	127.00	122.74	121.76
Align	149.34	▲ +3.39	149.78	142.45	144.44
Builders FirstSource	55.88	▼ -1.45	57.64	55.07	55.88
Charter Communications	109.99	▲ +4.61	110.04	106.50	105.14
CoStar	32.00	▲ +6.28	32.49	30.45	30.11
DexCom	87.71	▲ +5.08	87.88	85.25	83.47
Erie Indemnity	238.69	▲ +3.73	242.13	233.85	230.11
Fortinet	181.91	▼ -1.16	183.07	178.27	184.05
Interactive Brokers	86.03	▲ +2.25	86.22	81.04	84.14
IDEXX Labs	547.18	▲ +3.43	547.83	535.29	529.01
Incyte	113.27	▲ +1.52	116.03	112.60	111.57
Jack Henry&Associates	156.47	▲ +0.78	159.35	155.08	155.26
MarketAxess	164.54	▲ +0.02	164.73	164.47	164.50
Monolithic	1,249.20	▲ +0.49	1,260.24	1,195.00	1,243.11
Nordson	328.80	▲ +0.02	331.18	325.45	328.73
ON Semiconductor	73.70	▲ +0.46	74.37	71.00	73.36
PTC	193.15	▼ -0.25	193.80	193.00	193.64
Insulet	138.77	▲ +3.61	139.69	136.02	133.93
Pool	169.12	▲ +6.96	171.77	160.58	158.12
Super Micro Computer	35.09	▼ -1.93	35.12	32.38	35.78
Bio-Techne	72.52	▲ +0.03	72.61	72.50	72.50
Zebra Tech	377.51	▲ +0.17	377.96	365.76	376.88
BorgWarner	55.93	▲ +0.36	56.20	54.48	55.93
T-Mobile US	157.03	▼ -0.48	163.17	155.75	157.79
Quanta Services	606.89	▲ +4.85	609.44	581.78	606.89
Leidos	139.60	▼ -0.03	140.73	137.16	139.60
TE Connectivity	221.24	▼ -1.82	230.00	206.07	221.24
Mid-America Apartment	116.75	▼ -1.68	118.26	116.25	116.75
Charles River Laboratories	373.98	▲ +4.22	378.23	360.01	373.98
Huntington Ingalls Industries	279.26	▼ -0.73	282.11	275.60	279.26
Mettler-Toledo	1,698.47	▲ +0.78	1,722.76	1,682.82	1,698.47
Federal Realty	108.24	▼ -1.30	109.55	108.03	108.24
Live Nation Entertainment	172.50	▲ +0.31	172.97	169.07	172.50
Martin Marietta Materials	510.00	▲ +1.25	511.71	502.83	510.00
FactSet Research	312.68	▲ +1.01	312.82	306.52	312.68
Raymond James Financial	157.42	▼ -0.44	159.25	155.47	157.42
Digital Realty	179.77	▲ +0.42	180.41	178.12	179.77
Essex Property	261.42	▼ -4.89	266.74	258.99	261.42
Fair Isaac	698.18	▲ +0.93	718.00	685.00	698.18
Cooper	57.40	▲ +4.59	57.47	55.46	54.88
Molina Healthcare	198.10	▼ -0.68	204.03	196.17	199.46
Everest	386.88	▼ -1.08	392.52	385.51	386.88
Regency Centers	73.04	▲ +1.77	73.41	72.41	71.77
Dollar General	126.17	▼ -0.54	127.28	125.15	126.17
Transdigm	1,136.53	▲ +0.56	1,151.68	1,128.85	1,136.53
Atmos Energy	169.53	▼ -1.07	171.54	169.18	169.53
Brown&Brown	65.88	▼ -2.47	67.70	64.87	67.55
Domino’s Pizza Inc	303.09	▲ +2.43	306.45	299.20	295.89
HCA	463.22	▲ +2.95	466.08	445.00	449.96
Hubbell	437.33	▲ +0.70	444.81	426.91	434.28
Rollins	33.50	▼ -1.50	34.02	33.26	34.01
STERIS	228.78	▲ +0.13	230.13	225.01	228.49
ResMed	250.17	▼ -0.25	252.20	247.79	250.80
MSCI	604.94	▲ +0.53	607.36	600.54	601.75
NVR	5,792.6	▼ -0.23	5,873.3	5,734.0	5,792.6
Carnival Corp	28.06	▲ +1.15	28.12	27.68	27.74
West Pharmaceutical Services	403.64	▲ +1.34	404.99	396.83	398.29
Teledyne Technologies	665.56	▲ +1.61	667.48	655.40	654.99
Tyler Technologies	360.90	▼ -4.68	379.38	356.87	360.90
Targa Resources	305.90	▲ +1.09	308.46	302.89	302.61
Meta Platforms	736.72	▼ -0.11	743.97	715.58	737.54
Alexandria RE Equities	39.91	▼ -2.33	40.98	38.34	40.86
Teleflex	138.98	▼ -0.01	140.30	136.92	139.00
Westinghouse Air Brake	282.18	▲ +1.16	285.42	280.26	278.95
Evergy	81.57	▼ -1.33	83.76	81.46	82.67
Willis Towers Watson	310.36	▲ +4.47	315.00	302.74	297.09
Caesars	29.25	▼ -0.17	29.38	29.24	29.30
Enphase	30.82	▲ +5.01	30.85	28.59	29.35
Aptiv	44.08	▲ +0.99	44.09	43.27	44.08
Crown Castle	87.74	▼ -0.15	88.32	83.72	87.87
EPAM Systems	136.23	▲ +2.13	136.30	131.89	136.23
Pentair	64.37	▲ +3.34	65.57	62.75	62.29
Mondelez International	63.03	▲ +0.74	64.67	62.97	62.57
Skyworks	79.10	▲ +2.87	79.17	75.64	76.89
Tractor Supply	33.37	▲ +1.92	33.73	32.73	32.74
Deckers Outdoor	80.74	▲ +0.25	80.96	79.18	80.54
Lululemon Athletica	99.09	▲ +5.31	100.40	95.09	94.09
Regeneron Pharmaceuticals	796.34	▲ +2.31	809.49	792.58	778.36
United Rentals	1,174.61	▲ +1.09	1,189.01	1,166.31	1,162.00
Kinder Morgan	33.56	▼ -0.86	33.98	33.45	33.85
Albemarle	96.96	▼ -2.02	98.06	96.03	98.96
Centene	67.05	▼ -2.42	70.00	66.14	68.71
Phillips 66	273.76	▲ +1.95	275.11	267.05	268.53
Xylem	88.23	▼ -4.99	91.40	87.40	88.23
UDR	34.71	▼ -2.53	35.40	34.65	34.71
SBA Communications	183.72	▲ +1.67	186.09	181.39	180.71
Enbridge	48.55	▲ +0.35	48.92	48.34	48.38
Gartner	219.16	▼ -0.80	222.84	215.79	220.93
IDEX	238.54	▲ +2.29	240.50	229.80	233.21
Universal Health Services B	172.18	▼ -2.90	182.35	169.13	177.32
LKQ	22.36	▲ +2.47	22.82	22.13	21.82
Broadridge	176.97	▼ -0.07	178.06	175.17	177.09
Extra Space Storage	144.75	▲ +0.14	151.12	144.75	144.55
Camden Property	99.49	▼ -2.00	100.99	99.03	101.52
Mohawk Industries	127.78	▲ +2.18	127.96	124.36	125.05
American Water Works	139.79	▼ -0.93	141.78	139.61	141.10
Alliant Energy	67.10	▼ -0.61	68.44	67.00	67.51
Celanese	48.85	▲ +0.45	49.50	48.13	48.63
Bunge	100.80	▼ -0.55	102.05	99.99	101.36
Ametek	248.13	▲ +0.78	249.92	246.69	246.22
WR Berkley	71.63	▼ -1.04	72.49	71.36	72.38
LyondellBasell Industries A	67.13	▼ -0.44	67.69	66.75	67.43
Royal Caribbean Cruises	298.30	▲ +0.80	300.00	292.42	295.92
Corpay	395.86	▼ -0.29	400.79	391.01	397.02
Packaging Corp	248.44	▼ -1.81	251.34	244.58	253.01
Arthur J Gallagher	260.42	▲ +0.54	262.94	256.64	259.01
Church&Dwight	104.75	▼ -0.25	105.13	103.81	105.01
Generac	201.34	▲ +3.94	203.46	181.00	193.71
Global Payments	83.55	▲ +2.60	83.77	80.85	81.43
Realty Income	56.23	▼ -1.04	56.55	55.91	56.82
A O Smith	60.86	▼ -1.93	62.60	60.47	62.06
Arch Capital	99.31	▲ +1.75	100.74	98.83	97.60
Cboe Global	320.42	▼ -1.31	325.94	318.81	324.68
Copart	27.75	▲ +5.63	27.78	26.83	26.27
Old Dominion Freight Line	188.88	▲ +2.45	189.20	184.97	184.37
Synopsys	468.11	▼ -2.46	472.17	454.49	479.93
Trimble	60.97	▲ +3.16	61.07	59.37	59.10
Ulta Beauty	609.24	▲ +2.84	610.21	596.13	592.42
Verisk	187.33	▲ +3.74	192.41	184.72	180.58
AbbVie	285.99	▼ -0.14	288.80	281.23	286.39
Diamondback	195.60	▼ -0.97	199.47	194.00	197.51
Norwegian Cruise Line	16.06	▲ +1.97	16.15	15.67	15.75
Zoetis Inc	77.80	▼ -0.55	78.56	77.03	78.23
IQVIA Holdings	279.04	▲ +2.76	282.42	269.00	271.55
ServiceNow Inc	150.13	▼ -3.00	155.15	148.22	154.78
Palo Alto Networks	370.27	▼ -1.27	372.05	361.68	375.04
KKR & Co	93.04	▲ +1.22	93.14	90.22	91.92
CDW Corp	154.33	▲ +2.82	154.78	149.45	150.10
Hilton Worldwide	349.63	▲ +1.44	352.24	341.45	344.65
Allegion PLC	180.66	▲ +0.06	182.66	179.62	180.55
Alphabet C	344.91	▲ +0.37	348.40	336.82	343.65
Paycom	262.79	▲ +0.32	264.36	255.67	261.94
Arista Networks	186.72	▼ -0.15	191.11	184.77	187.00
Synchrony Financial	75.36	▲ +0.52	75.93	74.41	74.97
Citizens Financial Group Inc	65.27	▼ -0.06	65.68	64.94	65.31
Keysight Technologies	335.50	▼ -0.18	340.43	333.81	336.10
Godaddy Inc	106.54	▲ +0.31	106.92	104.50	106.21
Shopify Inc	178.14	▲ +3.27	178.31	163.25	172.50
PayPal	57.16	▲ +1.89	57.22	55.51	56.10
Hewlett Packard	60.33	▼ -0.84	62.20	60.05	60.84
Match Group	44.10	▲ +4.01	44.16	42.40	42.40
Fortive	64.11	▲ +4.04	67.03	63.19	61.62
Lamb Weston Holdings	53.49	▼ -0.54	53.74	52.84	53.78
Invitation Homes	26.75	▼ -1.62	27.01	26.59	27.19
Vistra Corp	142.72	▼ -2.69	147.82	142.20	146.66
VICI Properties	23.52	▼ -0.76	23.59	23.36	23.70
Moderna	236.50	▲ +4.51	242.29	217.02	226.30
Uber	65.27	▼ -0.78	65.88	64.69	65.78
Fox Corp A	63.98	▲ +2.85	64.71	62.70	62.21
Fox Corp B	57.14	▲ +2.62	57.58	56.19	55.68
CrowdStrike Holdings	244.57	▼ -1.89	246.88	239.82	249.29
Corteva	11.33	▼ -2.58	11.73	11.25	11.63
Amcor PLC	45.66	▼ -0.61	45.98	45.08	45.94
Trane Technologies	448.47	▼ -2.73	469.02	447.00	461.07
Otis Worldwide	72.87	▼ -1.78	74.50	71.84	74.19
Carrier Global	56.27	▼ -2.70	57.75	55.89	57.83
Howmet	195.19	▲ +1.67	198.68	192.68	191.99
Palantir Tech	200.50	▼ -0.23	200.91	192.60	200.97
Airbnb	174.28	▲ +4.32	174.85	167.07	167.06
DoorDash	193.05	▲ +4.91	193.46	183.75	184.01
Applovin	279.29	▲ +6.52	280.25	260.59	262.19
Robinhood Markets	103.99	▲ +2.88	104.34	94.52	101.08
Constellation Energy	275.00	▼ -1.62	276.62	267.61	279.54
GE HealthCare	70.35	▲ +2.75	70.99	69.50	68.47
Kenvue	19.33	▼ -0.51	19.48	19.25	19.43
Veralto	102.80	▼ -0.38	103.30	102.18	103.19
Linde PLC	493.22	▲ +0.11	499.20	492.88	492.70
GE Vernova LLC	878.03	▼ -1.90	892.13	836.24	895.08
Solventum	81.85	▼ -1.36	83.33	81.38	82.98
Amentum Holdings LLC	21.69	▼ -0.28	21.90	21.36	21.75

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