S&P 500 Stocks

These are the latest quotes for S&P 500 stocks which make up the S&P 500 index. This is the Standard and Poors top 500 stocks by market cap, and includes constituents such as AT&T, Bank Of New York Mellon, Chubb and more. The index price is decided by the weighted value of stock consituents within the index, and is a great reflection of the state of the USA stock market. Many agree that as it consists of 500 stocks, it's a better gauge of the market than the Dow Jones which only consists of 30.

Change% Company Price Volume Low High
-0.43% MMM 3M Company 129.77 2,714,300 128.81 130.34
1.99% ABT Abbott Laboratories 109.10 3,908,219 106.78 109.66
1.08% ABBV AbbVie Inc 154.14 6,140,869 153.35 156.62
2.97% ABMD Abiomed, Inc 256.49 364,199 244.53 257.41
-1.41% ACN Accenture plc 279.81 2,405,773 275.25 281.15
1.04% ATVI Activision Blizzard, Inc 77.96 4,533,265 77.185 78.15
0.78% ADBE Adobe Inc 368.50 2,021,700 362.64 370.37
-1.14% AAP Advance Auto Parts, Inc 176.72 992,300 175.67 180.10
-3.45% AMD Advanced Micro Devices, Inc 77.99 104,079,562 76.51 79.75
-0.79% AFL Aflac Incorporated 55.46 1,987,172 55.39 56.3595
0.72% A Agilent Technologies, Inc 117.90 880,286 116.24 118.54
0.26% APD Air Products and Chemicals, Inc 243.13 792,400 240.11 244.07
-0.28% AKAM Akamai Technologies, Inc 92.13 1,351,400 91.40 92.81
-0.74% ALK Alaska Air Group, Inc 40.48 1,825,200 39.70 40.62
-5.06% ALB Albemarle Corporation 211.89 1,404,500 208.64 223.13
0.03% ARE Alexandria Real Estate Equities, Inc 144.54 905,668 142.5644 145.405
0.10% ALGN Align Technology, Inc 242.15 841,368 236.81 244.185
-0.01% ALLE Allegion plc 98.39 537,577 96.74 98.845
-0.10% LNT Alliant Energy Corporation 57.97 1,187,008 57.82 58.73
-0.28% GOOG Alphabet Inc 2,245.1299 927,500 2,231.0801 2,273.29
-0.27% GOOGL Alphabet Inc 2,234.03 1,232,100 2,217.45 2,263.21
-3.31% MO Altria Group, Inc 41.76 10,571,520 41.42 42.74
1.42% AMZN Amazon.com, Inc 108.92 66,375,341 106.91 110.99
1.78% AMCR Amcor plc 12.55 10,406,010 12.34 12.63
0.04% AEE Ameren Corporation 89.64 1,300,800 88.94 90.26
-3.48% AAL American Airlines Group Inc 13.03 34,264,463 12.77 13.24
0.31% AEP American Electric Power Company, Inc 95.37 1,686,456 94.80 95.71
-1.91% AXP American Express Company 139.47 4,084,233 138.45 141.675
-1.95% AIG American International Group, Inc 50.80 4,563,399 50.73 52.245
0.09% AMT American Tower Corporation (REIT) 253.16 1,859,600 247.15 253.93
0.50% AWK American Water Works Company, Inc 145.82 652,327 144.50 146.27
-1.54% AMP Ameriprise Financial, Inc 240.00 1,000,115 239.36 244.215
0.27% ABC AmerisourceBergen Corporation 143.58 1,220,333 142.885 144.45
0.38% AME AMETEK, Inc 110.54 961,600 108.60 110.75
0.79% AMGN Amgen Inc 245.43 2,608,701 244.025 247.10
-0.54% APH Amphenol Corporation 64.37 2,056,949 63.30 64.88
-0.82% ADI Analog Devices, Inc 147.27 2,583,597 144.77 147.50
0.55% ANSS ANSYS, Inc 241.46 346,035 237.11 242.42
1.21% AON Aon plc 268.88 759,992 263.805 269.70
-0.69% AOS A. O. Smith Corporation 54.80 835,400 54.02 55.27
-6.89% APA Apache Corporation 36.10 8,849,400 35.93 39.78
1.30% AAPL Apple Inc 139.23 66,242,411 136.67 140.67
-3.24% AMAT Applied Materials, Inc 91.94 7,570,184 91.41 94.20
-2.97% APTV Aptiv PLC 92.77 1,284,951 91.625 94.97
1.64% ADM Archer-Daniels-Midland Company 77.24 3,522,454 76.3338 77.57
-0.35% ANET Arista Networks, Inc 94.93 1,093,570 93.62 96.37
0.01% AJG Arthur J. Gallagher & Co 163.20 869,178 162.90 164.49
-1.23% AIZ Assurant, Inc 170.87 342,552 170.75 173.29
0.23% ATO Atmos Energy Corporation 110.90 688,045 110.09 111.33
1.65% T AT&T Inc 20.95 26,585,678 20.55 21.02
0.02% ADSK Autodesk, Inc 176.85 1,305,589 174.36 179.49
-0.87% ADP Automatic Data Processing, Inc 212.19 1,492,926 210.17 215.73
0.69% AZO AutoZone, Inc 2,140.00 137,900 2,106.27 2,165.04
-1.00% AVB AvalonBay Communities, Inc 195.08 385,500 193.55 195.56
-0.07% AVY Avery Dennison Corporation 164.00 314,481 161.365 165.40
-1.46% BKR Baker Hughes Company Class A 29.63 8,436,410 29.25 30.53
-2.29% BALL Ball Corp. 68.35 1,100,373 68.135 70.19
-1.24% BAC Bank of America Corporation 31.86 34,704,848 31.665 32.43
-8.97% BBWI Bath & Body Works Inc 26.40 7,812,009 26.23 27.89
0.86% BAX Baxter International Inc 65.81 2,589,593 64.80 65.92
1.97% BDX Becton, Dickinson and Company 249.34 1,142,300 243.66 251.17
-0.14% BRK.B Berkshire Hathaway Inc 273.49 2,693,170 272.97 275.94
-2.47% BBY Best Buy Co., Inc 67.15 3,248,653 66.60 68.61
1.34% BIIB Biogen Inc 205.23 1,258,600 199.87 205.92
0.18% BIO Bio-Rad Laboratories, Inc 496.07 108,225 485.08 499.06
0.72% TECH Bio-Techne Corporation 348.50 153,167 341.55 349.485
-1.77% BLK BlackRock, Inc 617.96 535,245 613.9103 629.71
-1.53% BKNG Booking Holdings Inc 1,810.33 422,492 1,760.00 1,833.85
-2.55% BWA BorgWarner Inc 35.13 2,128,065 34.735 35.92
-1.52% BXP Boston Properties, Inc 90.01 708,912 89.165 90.595
0.80% BSX Boston Scientific Corporation 37.80 5,736,600 37.27 37.90
-0.53% BMY Bristol-Myers Squibb Company 78.28 8,498,149 77.99 79.17
-1.61% AVGO Broadcom Inc 490.41 1,441,000 486.67 495.93
1.93% BR Broadridge Financial Solutions, Inc 143.89 686,015 140.175 144.78
0.50% BRO Brown & Brown, Inc 58.00 1,659,500 57.35 58.16
-0.34% BF.B Brown-Forman Corporation 70.92 1,157,618 70.70 71.64
0.53% CDNS Cadence Design Systems, Inc 150.92 1,106,696 149.38 152.325
-6.28% CZR Caesars Entertainment Corporation 40.27 4,446,451 40.12 42.78
-0.64% CPT Camden Property Trust 133.92 548,800 132.46 134.50
1.06% CPB Campbell Soup Company 48.40 2,370,300 48.03 48.86
-2.68% COF Capital One Financial Corporation 105.61 2,438,850 105.24 108.22
-0.24% CAH Cardinal Health, Inc 53.69 1,624,100 53.47 54.47
-0.88% KMX CarMax, Inc 93.57 1,407,129 91.69 94.35
-14.13% CCL Carnival Corporation & Plc 8.87 109,500,500 8.66 9.60
-0.56% CARR Carrier Global Corp. 35.79 5,639,458 35.30 35.97
-0.92% CTLT Catalent, Inc 106.15 1,428,388 104.07 107.29
-2.11% CAT Caterpillar Inc 183.48 2,436,919 182.13 187.49
0.30% CBRE CBRE Group, Inc 73.68 1,981,493 72.375 73.78
-0.81% CDW CDW Corporation 158.08 523,322 156.39 159.37
-2.67% CE Celanese Corporation 119.73 1,473,673 117.17 122.70
0.72% CNC Centene Corporation 84.94 2,935,500 83.89 85.71
0.10% CNP CenterPoint Energy, Inc 29.12 2,073,809 28.97 29.35
-0.09% LUMN CenturyLink Inc. 11.24 6,447,156 11.08 11.29
-0.35% CDAY Ceridian HCM Holding Inc 48.52 957,298 47.76 49.14
-1.65% CF CF Industries Holdings, Inc 86.37 2,325,828 85.2165 89.1002
0.90% CRL Charles River Laboratories International, Inc 219.46 374,416 213.37 219.96
1.49% CHTR Charter Communications, Inc 463.84 818,700 454.09 464.67
-1.97% CVX Chevron Corporation 146.98 8,376,906 146.09 152.11
-0.05% CMG Chipotle Mexican Grill, Inc 1,288.20 159,832 1,276.99 1,296.905
0.38% CHRW C.H. Robinson Worldwide, Inc 101.45 577,515 100.345 102.15
-0.33% CB Chubb Limited 193.77 960,637 193.45 196.14
1.35% CHD Church & Dwight Co., Inc 92.36 878,467 90.69 92.58
0.42% CI Cigna Corporation 267.34 1,438,971 264.88 269.87
0.22% CINF Cincinnati Financial Corporation 117.90 528,242 117.335 118.7472
0.26% CTAS Cintas Corporation 372.45 246,000 368.76 374.24
-0.42% CSCO Cisco Systems, Inc 42.88 13,438,200 42.69 43.26
-0.23% C Citigroup Inc 47.10 17,966,689 46.63 47.80
-1.66% CFG Citizens Financial Group, Inc 36.13 3,085,181 35.95 36.9003
0.72% CTXS Citrix Systems, Inc 96.84 640,289 96.05 97.3372
0.01% CME CME Group Inc 206.15 850,000 204.71 208.89
-0.09% CMS CMS Energy Corporation 66.50 1,456,286 66.28 66.84
0.54% CTSH Cognizant Technology Solutions Corporation 68.48 2,023,888 67.77 68.78
1.00% CL Colgate-Palmolive Company 79.67 2,154,300 78.98 79.99
0.51% CMCSA Comcast Corporation 39.33 16,980,138 38.76 39.41
-0.91% CMA Comerica Incorporated 75.99 770,000 75.10 77.14
1.15% CAG Conagra Brands, Inc 34.33 4,380,700 33.86 34.55
-3.95% COP ConocoPhillips 91.46 7,973,100 91.28 97.45
0.64% ED Consolidated Edison, Inc 94.72 1,206,437 94.23 95.11
-0.77% STZ Constellation Brands, Inc 243.63 1,028,057 243.43 248.395
-1.33% CEG Constellation Energy Corporation 57.31 1,409,400 56.32 58.155
-3.54% CTRA Contura Energy, Inc 26.71 7,935,398 26.465 28.34
0.21% CPRT Copart, Inc 109.08 567,551 107.78 109.64
-0.37% GLW Corning Incorporated 32.38 3,994,700 31.97 32.75
0.48% CTVA Corteva, Inc 54.53 2,968,093 53.9775 54.95
0.26% COST Costco Wholesale Corporation 469.84 1,275,598 466.415 472.9736
-0.76% CCI Crown Castle International Corp. (REIT) 167.31 1,987,957 163.11 168.20
-0.07% CSX CSX Corporation 29.12 17,330,077 28.70 29.29
-1.18% CMI Cummins Inc 193.75 689,727 192.74 196.37
0.16% CVS CVS Health Corporation 93.35 3,550,900 93.11 94.25
0.39% DHR Danaher Corporation 252.86 1,499,000 249.10 254.07
-1.07% DRI Darden Restaurants, Inc 113.87 1,211,828 112.395 115.00
0.20% DVA DaVita Inc 81.46 759,000 78.92 82.19
-2.75% DE Deere & Company 300.65 1,798,500 297.69 307.74
-2.27% DAL Delta Air Lines, Inc 29.64 13,101,522 29.205 29.97
1.56% XRAY DENTSPLY SIRONA Inc 36.39 1,387,497 35.85 36.56
-6.12% DVN Devon Energy Corporation 55.82 12,502,682 55.62 60.99
1.00% DXCM DexCom, Inc 75.45 2,306,200 72.41 75.68
-5.77% FANG Diamondback Energy, Inc 122.31 3,422,598 122.08 132.62
-5.32% DLR Digital Realty Trust, Inc 127.40 4,115,588 124.00 131.87
-1.77% DFS Discover Financial Services 95.59 1,489,195 94.41 96.90
-1.16% DISH DISH Network Corporation 17.92 2,358,100 17.42 18.08
1.42% DG Dollar General Corporation 247.05 1,116,495 243.21 248.1376
1.74% DLTR Dollar Tree, Inc 156.245 1,579,849 153.20 156.585
0.62% D Dominion Energy, Inc 79.02 3,077,800 78.60 79.22
-0.43% DPZ Domino's Pizza, Inc 389.04 466,300 386.33 392.88
-0.43% DOV Dover Corporation 121.26 969,502 119.2725 121.86
-1.05% DOW Dow Inc 51.98 4,392,792 51.28 53.01
0.20% DHI D.R. Horton, Inc 66.01 3,304,622 64.63 66.61
0.65% DTE DTE Energy Company 126.05 799,100 125.18 126.40
0.29% DUK Duke Energy Corporation 106.01 1,713,257 105.31 106.316
-0.45% DRE Duke Realty Corporation 55.35 2,123,540 54.49 55.55
-1.74% DD DuPont de Nemours, Inc 56.33 2,182,094 55.56 57.22
-2.49% DXC DXC Technology Company 30.53 713,577 30.14 31.325
-0.49% EMN Eastman Chemical Company 91.21 1,532,814 89.23 92.06
-1.59% ETN Eaton Corporation plc 127.27 1,740,119 126.04 130.09
0.05% EBAY eBay Inc 42.67 3,517,080 42.295 43.0316
0.11% ECL Ecolab Inc 153.47 847,800 151.23 154.20
0.75% EIX Edison International 62.86 961,795 61.98 62.90
1.37% EW Edwards Lifesciences Corporation 96.03 1,820,600 93.37 96.40
-0.04% EA Electronic Arts Inc 122.83 1,971,500 121.68 124.02
1.69% LLY Eli Lilly and Company 323.00 2,489,187 317.65 324.70
-1.24% EMR Emerson Electric Co 80.51 2,032,577 79.85 81.65
-3.15% ENPH Enphase Energy, Inc 184.64 3,000,944 178.50 186.79
-0.14% ETR Entergy Corporation 111.69 1,275,722 111.18 112.99
-4.30% EOG EOG Resources, Inc 113.22 4,806,367 112.96 121.35
-1.33% EPAM EPAM Systems, Inc 307.37 502,779 299.51 308.38
0.39% EFX Equifax Inc 180.17 600,700 176.68 181.05
-2.93% EQIX Equinix, Inc. (REIT) 649.50 1,134,048 612.81 657.08
-0.21% EQR Equity Residential 72.40 1,065,157 71.69 72.46
-0.63% ESS Essex Property Trust, Inc 262.35 309,900 259.74 262.92
1.03% ETSY Etsy, Inc 74.80 2,678,275 71.30 75.40
-0.67% RE Everest Re Group, Ltd 278.54 160,100 278.10 282.02
0.65% EVRG Evergy, Inc 65.16 786,923 64.67 65.31
0.07% ES Eversource Energy 83.48 1,546,247 83.19 84.01
1.05% EXC Exelon Corporation 44.34 4,833,535 43.935 44.465
-1.93% EXPE Expedia Group, Inc 95.98 3,817,575 94.09 97.98
0.22% EXPD Expeditors International of Washington, Inc 98.05 846,117 96.525 98.655
-0.04% EXR Extra Space Storage Inc 170.95 409,254 169.525 171.67
-3.69% XOM Exxon Mobil Corporation 88.12 25,333,860 87.755 93.20
-0.28% FFIV F5 Networks, Inc 152.75 282,500 151.38 153.57
1.89% FDS FactSet Research Systems Inc 383.10 315,963 371.59 383.79
1.10% FAST Fastenal Company 49.71 2,227,088 48.89 49.88
-1.37% FRT Federal Realty Investment Trust 96.93 626,962 96.16 97.86
-2.62% FDX FedEx Corporation 233.81 3,689,615 226.70 242.00
0.32% FIS Fidelity National Information Services, Inc 94.57 2,626,855 93.16 94.79
-1.81% FITB Fifth Third Bancorp 34.21 3,210,400 34.04 34.76
1.16% FE FirstEnergy Corp 38.23 2,129,326 37.72 38.265
-0.92% FRC First Republic Bank 145.86 951,461 144.99 147.45
0.31% FISV Fiserv, Inc 90.90 1,995,802 89.18 91.035
-0.89% FLT FleetCor Technologies, Inc 209.51 533,490 204.48 211.81
0.36% FMC FMC Corporation 108.22 473,700 106.24 108.48
-2.46% F Ford Motor Company 11.52 39,474,169 11.38 11.76
-0.21% FTNT Fortinet, Inc 57.17 3,348,100 56.45 57.95
-0.73% FTV Fortive Corporation 54.53 1,245,196 53.78 54.92
-0.93% FBHS Fortune Brands Home & Security, Inc 60.56 937,672 59.48 61.12
-0.26% FOX Fox Corporation 30.14 575,221 29.60 30.41
-0.21% FOXA Fox Corporation 32.64 1,755,400 31.99 32.77
-5.71% BEN Franklin Resources, Inc 23.27 4,906,000 23.01 24.00
-1.59% FCX Freeport-McMoRan Inc 30.29 15,180,362 29.99 31.30
0.87% GRMN Garmin Ltd 99.03 726,125 97.22 99.33
0.30% IT Gartner, Inc 240.14 354,618 236.17 240.92
-1.11% GNRC Generac Holdings Inc 214.61 751,997 208.92 218.73
-0.55% GD General Dynamics Corporation 219.28 1,235,550 218.96 221.99
-3.32% GE General Electric Company 63.69 6,896,100 63.28 66.00
6.35% GIS General Mills, Inc 74.72 10,598,800 71.50 75.00
-1.59% GM General Motors Company 33.45 11,410,900 32.66 33.87
-1.43% GPC Genuine Parts Company 133.51 681,500 133.06 135.81
0.43% GILD Gilead Sciences, Inc 62.48 5,789,800 61.92 62.97
-0.51% GPN Global Payments Inc 112.77 973,406 111.32 113.53
-0.12% GL Globe Life Inc 97.94 365,424 97.33 98.5592
-3.04% HAL Halliburton Company 32.18 9,285,304 32.05 33.8937
-0.36% HAS Hasbro, Inc 83.89 474,251 83.31 84.34
-0.09% HCA HCA Healthcare, Inc 175.67 1,562,001 173.72 178.41
1.45% PEAK Healthpeak Properties Inc. 25.84 3,282,474 25.335 25.865
2.14% HSIC Henry Schein, Inc 77.65 987,234 76.78 78.551
-3.18% HES Hess Corporation 109.33 2,608,088 108.67 115.31
-2.84% HPE Hewlett Packard Enterprise Company 13.36 7,853,782 13.31 13.82
-1.93% HLT Hilton Worldwide Holdings Inc 113.06 2,793,494 111.75 115.42
0.82% HOLX Hologic, Inc 70.35 1,049,600 68.57 70.60
-1.56% HON Honeywell International Inc 173.20 2,423,700 171.41 176.48
1.85% HRL Hormel Foods Corporation 47.96 1,340,600 47.05 48.16
-2.67% HST Host Hotels & Resorts, Inc 15.70 11,911,600 15.37 15.99
-1.76% HWM Howmet Aerospace Inc. 31.32 1,397,746 30.92 32.14
-2.41% HPQ HP Inc 33.61 5,898,634 33.44 34.37
1.33% HUM Humana Inc 468.33 701,743 457.57 471.69
-0.33% HBAN Huntington Bancshares Incorporated 12.24 11,034,003 12.13 12.39
-0.59% HII Huntington Ingalls Industries, Inc 215.89 286,141 213.20 218.08
0.13% IEX IDEX Corporation 181.08 264,000 178.19 182.03
2.58% IDXX IDEXX Laboratories, Inc 358.22 683,100 342.69 361.92
-1.20% ITW Illinois Tool Works Inc 180.79 626,472 178.86 182.15
-0.53% ILMN Illumina, Inc 186.43 1,221,300 182.32 187.44
0.34% INCY Incyte Corporation 75.89 707,415 75.21 76.14
-1.24% IR Ingersoll-Rand Plc 42.28 1,714,873 41.54 42.82
-1.30% INTC Intel Corporation 37.29 25,437,197 37.02 37.595
-0.35% ICE Intercontinental Exchange, Inc 96.41 2,192,640 95.51 97.2863
-0.81% IBM International Business Machines Corporation 140.71 3,845,432 139.50 143.5213
0.59% IFF International Flavors & Fragrances Inc 117.38 861,958 114.47 117.49
0.24% IP International Paper Company 42.44 1,978,057 42.029 42.645
0.87% INTU Intuit Inc 389.66 1,065,267 382.74 392.48
0.30% ISRG Intuitive Surgical, Inc 202.59 1,572,077 197.85 203.85
-3.74% IVZ Invesco Ltd 16.46 2,733,100 16.36 16.99
0.81% IPGP IPG Photonics Corporation 94.47 363,384 92.095 94.655
0.90% IQV IQVIA Holdings Inc 214.11 1,066,249 210.40 215.53
-1.99% IRM Iron Mountain Incorporated 48.18 1,528,692 47.985 49.15
0.95% JKHY Jack Henry & Associates, Inc 182.12 319,713 179.70 182.62
-0.20% J Jacobs Engineering Group Inc. 124.36 346,242 122.87 125.25
-0.22% JBHT J.B. Hunt Transport Services, Inc 157.30 382,800 154.52 158.63
0.50% JCI Johnson Controls International plc 48.68 5,791,700 47.36 49.00
0.03% JNJ Johnson & Johnson 176.99 7,097,873 176.44 178.30
-0.45% JPM JPMorgan Chase & Co 115.30 9,310,161 114.73 116.80
0.42% JNPR Juniper Networks, Inc 28.79 2,406,100 28.29 28.85
1.06% K Kellogg Company 71.62 2,435,700 70.66 72.09
-0.68% KEY KeyCorp 17.49 7,174,665 17.385 17.70
-0.17% KEYS Keysight Technologies, Inc 138.68 727,706 136.14 139.21
1.29% KMB Kimberly-Clark Corporation 134.25 1,230,338 132.80 134.425
-0.93% KIM Kimco Realty Corporation 20.18 3,430,186 19.975 20.32
-1.63% KMI Kinder Morgan, Inc 16.92 12,551,175 16.8548 17.49
-2.88% KLAC KLA Corporation 320.57 1,225,873 316.21 324.84
0.84% LHX L3Harris Technologies, Inc 237.81 558,300 234.74 238.00
1.71% LH Laboratory Corporation of America Holdings 240.00 744,290 235.42 241.10
0.45% LW Lamb Weston Holdings, Inc 72.03 841,591 70.9492 72.28
-2.56% LRCX Lam Research Corporation 427.05 1,175,137 425.00 434.00
-2.61% LVS Las Vegas Sands Corp 33.61 7,071,975 33.14 34.36
0.09% LDOS Leidos Holdings, Inc 99.35 598,819 98.48 99.82
-0.14% LEN Lennar Corporation 69.64 1,944,367 67.78 70.11
-2.82% LNC Lincoln National Corporation 47.29 1,736,650 46.66 48.63
-0.68% LIN Linde plc 291.41 1,893,731 288.64 292.34
-0.45% LYV Live Nation Entertainment, Inc 84.00 1,074,900 82.23 84.26
-1.60% LKQ LKQ Corporation 49.14 1,439,100 48.85 50.14
-0.43% LMT Lockheed Martin Corporation 418.89 720,408 416.43 424.4063
-0.82% L Loews Corporation 59.04 495,974 58.98 59.75
0.79% LOW Lowe's Companies, Inc 176.10 2,198,211 174.16 177.39
-0.63% LYB LyondellBasell Industries N.V 87.86 1,825,081 86.21 89.00
-5.55% MRO Marathon Oil Corporation 22.79 18,976,900 22.64 24.61
-4.75% MPC Marathon Petroleum Corporation 84.48 4,932,056 84.1443 90.30
-1.94% MKTX MarketAxess Holdings Inc 260.49 311,700 259.50 268.33
-0.69% MAR Marriott International, Inc 137.73 2,618,100 135.72 139.62
0.21% MMC Marsh & McLennan Companies, Inc 155.03 1,329,298 153.89 156.20
-0.84% MLM Martin Marietta Materials, Inc 300.28 404,300 294.05 303.48
-1.54% MAS Masco Corporation 50.45 2,310,000 49.87 51.65
1.35% MA Mastercard Incorporated 322.59 3,773,100 318.41 326.11
-1.00% MTCH Match Group, Inc 71.09 2,136,519 70.25 73.3521
-1.39% MKC McCormick & Company, Incorporated 85.63 2,847,200 82.67 86.21
2.02% MCD McDonald's Corporation 247.74 2,991,500 245.11 248.87
2.02% MCK McKesson Corporation 328.06 1,080,472 322.60 329.67
1.37% MDT Medtronic plc 90.42 4,063,100 89.07 90.55
0.67% MRK Merck & Co., Inc 92.51 8,638,400 91.89 92.98
2.03% META Meta Platforms Inc. 163.94 28,595,236 160.32 166.33
-1.27% MET MetLife, Inc 62.93 2,297,500 62.71 63.95
1.35% MTD Mettler-Toledo International Inc 1,146.02 142,138 1,118.74 1,148.37
-2.38% MGM MGM Resorts International 29.17 5,520,314 28.81 29.67
-2.35% MCHP Microchip Technology Incorporated 58.05 3,919,600 57.32 59.06
-3.18% MU Micron Technology, Inc 56.02 17,319,700 55.32 57.52
1.47% MSFT Microsoft Corporation 260.26 20,042,400 255.76 261.97
-0.04% MAA Mid-America Apartment Communities, Inc 173.19 472,567 171.1755 173.84
0.44% MRNA Moderna, Inc 142.81 2,899,200 138.618 144.36
-1.00% MHK Mohawk Industries, Inc 126.50 447,800 125.38 128.26
3.39% MOH Molina Healthcare, Inc 281.46 366,713 271.81 282.36
-0.72% TAP Molson Coors Brewing Company 55.36 1,230,445 54.78 56.24
0.53% MDLZ Mondelez International, Inc 62.05 5,056,614 61.495 62.355
-1.19% MPWR Monolithic Power Systems, Inc 392.41 377,633 383.645 393.97
2.80% MNST Monster Beverage Corporation 93.35 2,568,943 90.835 93.36
0.50% MCO Moody's Corporation 271.94 533,665 269.20 273.83
0.04% MS Morgan Stanley 78.19 8,526,048 77.52 79.29
-0.24% MSI Motorola Solutions, Inc 209.73 484,700 206.78 210.05
0.52% MSCI MSCI Inc 415.26 357,936 404.435 417.17
-0.48% MTB M&T Bank Corporation 162.33 624,000 161.80 164.36
-1.03% NDAQ Nasdaq, Inc 153.06 772,500 151.89 155.02
-0.43% NTAP NetApp, Inc 65.36 1,102,100 64.98 65.87
-0.69% NFLX Netflix, Inc 178.36 5,766,847 175.10 180.665
-0.67% NWL Newell Brands Inc 19.29 2,270,700 19.04 19.38
-1.54% NEM Newmont Goldcorp Corporation 61.99 3,925,918 61.465 63.93
-1.10% NWSA News Corporation 15.32 2,784,947 15.17 15.50
-1.08% NWS News Corporation 15.64 713,391 15.49 15.78
-0.58% NEE NextEra Energy, Inc 76.00 7,067,511 75.26 76.5432
-0.42% NLSN Nielsen Holdings plc 23.56 782,017 23.35 23.6828
0.46% NKE NIKE, Inc 103.25 10,300,980 101.54 105.5838
0.37% NI NiSource Inc 29.46 3,191,944 29.31 29.61
-0.45% NDSN Nordson Corporation 201.93 227,000 200.09 203.67
0.33% NSC Norfolk Southern Corporation 227.13 751,654 223.215 228.42
0.49% NTRS Northern Trust Corporation 98.74 876,161 97.94 100.152
-0.62% NOC Northrop Grumman Corporation 461.81 585,600 459.32 468.00
0.13% NLOK NortonLifeLock Inc. 22.30 4,846,666 22.17 22.505
-9.33% NCLH Norwegian Cruise Line Holdings Ltd 11.57 26,214,600 11.30 12.21
0.00% NRG NRG Energy, Inc 37.82 2,338,100 37.05 37.98
-1.59% NUE Nucor Corporation 106.25 1,471,151 104.256 108.33
-2.75% NVDA NVIDIA Corporation 155.42 48,235,228 151.7002 158.20
0.37% NVR NVR, Inc 3,965.98 9,589 3,925.01 3,998.71
-2.72% NXPI NXP Semiconductors N.V 150.02 3,123,600 146.98 153.75
-4.23% OXY Occidental Petroleum Corporation 59.10 31,644,064 58.47 62.78
1.82% ODFL Old Dominion Freight Line, Inc 255.29 708,600 245.88 256.83
-0.53% OMC Omnicom Group Inc 63.32 1,090,516 62.53 63.60
-1.49% OKE ONEOK, Inc 56.13 2,560,900 55.80 57.90
0.92% ORCL Oracle Corporation 69.21 7,012,862 68.78 70.09
1.05% ORLY O'Reilly Automotive, Inc 637.13 635,050 630.53 646.38
-0.63% OGN Organon & Co. 34.57 816,340 34.425 35.05
-0.01% OTIS Otis Worldwide Corporation 69.78 2,728,652 68.52 70.20
-0.10% PCAR PACCAR Inc 83.13 1,225,482 82.20 83.57
-0.02% PKG Packaging Corporation of America 138.92 541,800 137.98 140.00
-1.88% PARA Paramount Global - Class B 25.08 5,114,107 24.62 25.63
-1.07% PH Parker-Hannifin Corporation 247.33 905,600 245.66 251.43
-4.20% PAYX Paychex, Inc 114.85 3,470,400 112.65 118.29
-0.86% PAYC Paycom Software, Inc 284.18 285,286 280.23 288.8343
-0.49% PYPL PayPal Holdings, Inc 71.47 11,327,438 69.7701 72.15
-2.04% PENN Penn National Gaming, Inc 31.14 2,875,600 30.68 31.84
0.42% PNR Pentair plc 45.71 952,900 45.03 45.93
1.66% PEP PepsiCo, Inc 166.73 3,653,622 165.35 167.56
0.67% PKI PerkinElmer, Inc 142.28 359,700 139.37 142.69
0.55% PFE Pfizer Inc 50.94 13,925,665 50.66 51.44
-1.53% PM Philip Morris International Inc 100.87 2,662,408 100.61 102.6799
-4.81% PSX Phillips 66 84.58 4,239,500 84.22 90.77
-1.18% PNW Pinnacle West Capital Corporation 72.30 1,209,438 71.52 73.83
-3.89% PXD Pioneer Natural Resources Company 226.18 1,925,700 225.62 240.82
-0.88% POOL Pool Corporation 349.98 423,400 344.10 353.88
-1.73% PPG PPG Industries, Inc 117.21 1,554,955 115.77 118.755
-0.26% PPL PPL Corporation 27.06 2,725,000 26.89 27.31
-1.15% PFG Principal Financial Group, Inc 67.33 992,400 67.29 68.38
-0.55% PLD Prologis, Inc 118.31 2,727,799 116.62 118.77
-1.38% PRU Prudential Financial, Inc 96.33 1,290,395 95.86 98.28
0.67% PTC PTC Inc 107.10 775,100 104.51 107.31
-0.03% PEG Public Service Enterprise Group Incorporated 62.61 1,539,700 62.39 62.89
-0.13% PSA Public Storage 311.06 597,000 309.08 313.25
-0.70% PHM PulteGroup, Inc 39.59 1,812,155 38.98 40.04
-4.11% PVH PVH Corp 58.31 918,675 57.36 60.64
-2.78% QRVO Qorvo, Inc 95.81 1,464,703 94.14 97.045
-1.04% QCOM QUALCOMM Incorporated 130.23 9,963,400 126.90 131.57
-3.51% PWR Quanta Services, Inc 119.75 1,724,800 117.96 124.60
0.84% DGX Quest Diagnostics Incorporated 137.61 577,600 135.48 138.40
-1.65% RL Ralph Lauren Corporation 91.53 896,529 90.19 92.70
-1.75% RJF Raymond James Financial, Inc 90.23 824,387 89.95 92.09
-0.51% RTX Raytheon Technologies Corporation 93.30 2,415,976 92.30 94.30
0.33% O Realty Income Corporation 69.36 3,080,200 68.88 69.47
-1.16% REG Regency Centers Corporation 60.37 669,568 59.50 60.75
0.54% REGN Regeneron Pharmaceuticals, Inc 597.62 532,997 590.01 607.30
-0.98% RF Regions Financial Corporation 19.24 5,808,548 19.045 19.60
1.80% RSG Republic Services, Inc 130.21 945,400 127.32 130.45
0.78% RMD ResMed Inc 212.91 451,667 209.42 214.06
-0.33% RHI Robert Half International Inc 75.52 982,242 74.50 76.11
-0.24% ROK Rockwell Automation, Inc 197.17 664,700 194.24 197.69
1.33% ROL Rollins, Inc 34.97 1,114,669 34.51 35.02
0.47% ROP Roper Technologies, Inc 393.55 366,200 390.04 394.83
-1.33% ROST Ross Stores, Inc 71.81 2,801,800 71.48 72.71
-10.26% RCL Royal Caribbean Cruises Ltd 36.02 11,788,900 35.55 38.75
-0.50% CRM salesforce.com, inc 170.61 4,851,572 168.06 173.78
0.70% SBAC SBA Communications Corporation 317.23 862,300 304.94 318.21
-2.14% SLB Schlumberger Limited 36.18 12,448,368 35.95 37.63
-1.96% STX Seagate Technology plc 71.48 1,383,510 71.09 72.91
0.17% SEE Sealed Air Corporation 58.41 496,800 57.83 58.73
-0.60% SRE Sempra Energy 150.31 1,151,587 149.00 152.175
0.92% NOW ServiceNow, Inc 477.79 978,538 467.50 483.46
-1.89% SBNY Signature Bank 184.00 545,100 182.27 187.48
-2.01% SPG Simon Property Group, Inc 97.26 1,866,865 96.42 99.00
-2.44% SWKS Skyworks Solutions, Inc 93.87 1,985,403 92.13 94.54
-1.11% SNA Snap-on Incorporated 198.87 199,873 198.205 201.60
-5.83% SEDG SolarEdge Technologies, Inc 262.96 1,030,384 256.75 270.88
-1.28% LUV Southwest Airlines Co 36.18 4,323,200 35.82 36.51
0.62% SPGI S&P Global Inc 334.75 1,745,089 332.38 338.36
-1.28% SWK Stanley Black & Decker, Inc 106.09 1,391,900 104.70 107.81
0.12% SBUX Starbucks Corporation 76.43 8,974,500 75.64 77.15
-0.64% STT State Street Corporation 64.08 2,032,217 63.86 66.09
1.85% STE STERIS plc 208.33 361,900 204.01 208.63
0.82% SYK Stryker Corporation 199.43 902,300 196.58 200.45
-0.52% SIVB SVB Financial Group 402.56 476,300 393.16 404.45
-1.48% SYF Synchrony Financial 28.53 4,639,730 28.13 28.95
0.79% SNPS Synopsys, Inc 306.06 854,600 303.40 309.54
0.29% SYY Sysco Corporation 85.30 2,421,392 85.21 86.875
-0.52% TTWO Take-Two Interactive Software, Inc 125.53 1,697,330 123.28 125.99
-3.13% TPR Tapestry, Inc 31.21 3,399,955 30.88 32.22
-1.81% TGT Target Corporation 141.90 4,232,750 141.32 144.49
-1.77% TEL TE Connectivity Ltd 112.89 2,156,534 112.64 115.25
-0.07% TDY Teledyne Technologies Incorporated 371.75 227,700 366.67 373.11
1.41% TFX Teleflex Incorporated 256.83 219,430 251.39 257.185
-5.23% TER Teradyne, Inc 90.25 2,641,820 88.53 93.47
-1.79% TSLA Tesla, Inc 685.47 27,632,418 666.8311 693.52
-0.90% TXN Texas Instruments Incorporated 152.78 4,340,427 150.94 153.29
-0.23% TXT Textron Inc 59.91 1,207,500 58.56 60.30
-3.92% AES The AES Corporation 20.36 6,529,848 20.145 21.10
-0.22% ALL The Allstate Corporation 125.42 1,099,100 124.93 126.53
-1.05% BK The Bank of New York Mellon Corporation 42.41 4,320,000 42.21 43.04
-0.18% BA The Boeing Company 138.45 7,362,456 134.84 138.92
-0.86% SCHW The Charles Schwab Corporation 63.62 5,613,200 63.14 64.45
1.90% CLX The Clorox Company 139.54 858,000 137.07 139.82
0.72% KO The Coca-Cola Company 62.73 11,765,200 62.43 63.11
1.16% COO The Cooper Companies, Inc 317.71 228,985 311.44 318.09
-0.15% EL The Estee Lauder Companies Inc 256.99 993,073 253.16 258.11
1.27% GS The Goldman Sachs Group, Inc 303.28 2,472,210 299.92 307.44
-0.81% HIG The Hartford Financial Services Group, Inc 64.93 1,481,100 64.82 65.80
0.22% HSY The Hershey Company 218.91 1,699,923 218.14 220.43
1.38% HD The Home Depot, Inc 273.87 2,460,462 269.045 276.16
-0.15% IPG The Interpublic Group of Companies, Inc 27.44 6,201,773 26.805 27.46
2.74% SJM The J. M. Smucker Company 130.70 1,001,900 126.97 131.68
0.66% KHC The Kraft Heinz Company 37.98 7,483,688 37.68 38.37
-0.66% KR The Kroger Co 48.11 3,893,327 48.00 49.5633
-2.31% MOS The Mosaic Company 48.14 5,466,067 47.68 50.15
-1.49% PNC The PNC Financial Services Group, Inc 157.37 1,061,592 157.075 160.25
0.91% PG The Procter & Gamble Company 142.20 5,152,025 141.15 142.86
-1.54% PGR The Progressive Corporation 113.64 2,177,521 113.52 116.775
0.03% TMO Thermo Fisher Scientific Inc 535.92 830,803 528.08 538.32
0.94% SHW The Sherwin-Williams Company 225.41 1,144,158 221.09 226.32
0.07% SO The Southern Company 70.67 2,910,373 70.35 71.30
-0.68% TJX The TJX Companies, Inc 57.09 3,238,797 56.74 57.53
-1.00% TRV The Travelers Companies, Inc 165.80 717,700 165.53 168.45
-0.28% DIS The Walt Disney Company 95.65 8,450,121 94.53 96.201
-0.72% WMB The Williams Companies, Inc 31.51 8,450,052 31.325 32.21
1.01% TMUS T-Mobile US, Inc 134.37 2,707,395 132.50 134.98
0.16% TSCO Tractor Supply Company 195.56 718,600 193.16 196.87
0.91% TT Trane Technologies plc 130.08 1,071,003 126.57 130.43
-1.32% TDG TransDigm Group Incorporated 525.58 314,094 519.46 537.94
0.07% TRMB Trimble Inc 59.10 935,700 57.80 59.21
-2.01% TROW T. Rowe Price Group, Inc 115.50 1,850,906 114.4838 117.36
-2.01% TFC Truist Financial Corporation 47.40 5,215,694 47.345 48.59
-2.55% TWTR Twitter, Inc 37.80 7,164,745 37.64 38.78
0.34% TYL Tyler Technologies, Inc 335.33 192,114 328.78 337.46
0.79% TSN Tyson Foods, Inc 86.30 1,213,400 84.85 86.73
0.09% UDR UDR, Inc 46.29 1,422,300 45.76 46.38
1.49% ULTA Ulta Beauty, Inc 391.64 813,094 384.18 393.40
-3.83% UAA Under Armour, Inc 8.78 11,495,386 8.70 9.13
-3.70% UA Under Armour, Inc 7.81 4,933,568 7.755 8.15
-0.10% UNP Union Pacific Corporation 213.15 2,086,485 210.46 214.03
-3.49% UAL United Airlines Holdings, Inc 35.68 10,245,131 35.20 36.34
1.43% UNH UnitedHealth Group Incorporated 515.71 3,772,291 506.01 518.60
0.67% UPS United Parcel Service, Inc 181.13 2,094,400 177.67 181.62
-2.79% URI United Rentals, Inc 241.07 690,818 237.38 246.92
1.08% UHS Universal Health Services, Inc 107.24 722,100 105.00 108.34
-1.64% USB U.S. Bancorp 46.12 4,789,154 45.89 46.825
-6.37% VLO Valero Energy Corporation 108.85 4,961,697 108.39 118.78
0.88% VTR Ventas, Inc 51.56 1,531,562 50.91 51.65
1.22% VRSN VeriSign, Inc 166.26 562,700 163.11 166.88
1.41% VRSK Verisk Analytics, Inc 171.32 586,400 168.31 172.01
0.95% VZ Verizon Communications Inc 50.94 12,289,146 50.325 51.00
1.51% VRTX Vertex Pharmaceuticals Incorporated 280.35 1,427,700 275.83 282.29
-2.00% VFC V.F. Corporation 45.14 3,207,600 44.52 46.22
-0.83% VTRS Viatris Inc. 10.81 6,238,722 10.70 10.94
-2.07% VICI VICI Properties Inc 29.87 7,315,436 29.67 30.365
0.70% V Visa Inc 199.50 4,312,400 197.32 200.64
-1.73% VNO Vornado Realty Trust 28.96 2,045,600 28.70 29.42
-0.06% VMC Vulcan Materials Company 143.28 839,300 139.50 143.94
-1.24% WAB Wabtec Corporation 82.63 583,261 82.05 84.09
-0.22% WBA Walgreens Boots Alliance, Inc 40.87 6,099,225 40.435 41.085
-0.37% WMT Walmart Inc 121.92 6,355,941 120.97 123.34
-3.59% WBD Warner Bros.Discovery Inc - Class A 13.17 29,644,300 12.91 13.67
1.59% WM Waste Management, Inc 151.25 1,218,108 148.58 151.67
0.05% WAT Waters Corporation 329.60 170,800 327.00 333.89
0.19% WEC WEC Energy Group, Inc 99.31 945,302 98.785 99.68
-1.17% WFC Wells Fargo & Company 39.71 15,757,300 39.55 40.53
0.42% WELL Welltower Inc 83.23 1,441,395 82.68 83.69
-2.87% WDC Western Digital Corporation 45.40 2,590,200 45.07 46.76
1.03% WST West Pharmaceutical Services, Inc 299.52 364,812 291.75 300.4777
-0.27% WRK WestRock Company 40.21 1,195,694 39.77 40.65
-1.05% WY Weyerhaeuser Company 33.04 3,378,378 32.575 33.52
-2.04% WHR Whirlpool Corporation 157.74 669,794 157.16 161.66
0.45% WTW Willis Towers Watson Public Limited Co 199.87 468,038 196.66 200.53
-2.46% WRB W. R. Berkley Corporation 67.39 1,136,357 67.26 69.56
0.73% GWW W.W. Grainger, Inc 453.95 211,344 447.29 454.60
-2.54% WYNN Wynn Resorts, Limited 58.00 2,822,708 56.98 59.2025
0.31% XEL Xcel Energy Inc 70.21 2,939,600 69.77 70.47
0.17% XYL Xylem Inc 78.03 764,100 76.42 78.10
0.31% YUM YUM! Brands, Inc 113.83 655,525 112.77 114.32
-1.28% ZBRA Zebra Technologies Corporation 298.33 259,500 295.28 304.83
0.07% ZBH Zimmer Biomet Holdings, Inc 106.55 1,195,277 105.90 107.55
-1.37% ZION Zions Bancorporation, National Association 51.97 744,598 51.58 52.82
2.23% ZTS Zoetis Inc 173.92 1,570,076 170.15 175.15