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
-2.86% MMM 3M Company 93.31 6,183,800 93.19 95.77
0.29% ABT Abbott Laboratories 102.00 7,063,400 100.38 102.27
1.11% ABBV AbbVie Inc 137.96 12,578,700 135.77 138.71
-0.81% ACN Accenture plc 305.92 5,270,111 303.00 310.35
0.22% ATVI Activision Blizzard, Inc 80.20 7,392,975 79.68 80.81
0.14% ADBE Adobe Inc 417.79 5,156,500 410.70 421.36
-35.04% AAP Advance Auto Parts, Inc 72.89 21,804,600 72.60 80.81
-5.64% AMD Advanced Micro Devices, Inc 118.21 87,552,221 117.86 123.96
-1.58% AFL Aflac Incorporated 64.21 4,413,908 64.10 65.16
-1.75% A Agilent Technologies, Inc 115.67 3,998,800 114.80 117.15
-1.80% APD Air Products and Chemicals, Inc 269.14 1,078,300 269.07 273.89
0.01% AKAM Akamai Technologies, Inc 92.12 3,102,400 91.53 92.90
-0.62% ALK Alaska Air Group, Inc 44.93 1,484,900 44.43 45.75
-4.13% ALB Albemarle Corporation 193.53 2,550,900 192.43 200.97
0.84% ARE Alexandria Real Estate Equities, Inc 113.46 2,355,200 111.56 113.87
-0.80% ALGN Align Technology, Inc 282.66 895,300 273.46 283.33
-2.19% ALLE Allegion plc 104.74 1,229,811 103.89 107.28
0.88% LNT Alliant Energy Corporation 51.46 1,516,043 50.86 51.805
-1.02% GOOG Alphabet Inc 123.37 41,548,759 123.10 124.90
-0.65% GOOGL Alphabet Inc 122.87 37,325,787 122.50 124.0601
0.23% MO Altria Group, Inc 44.42 11,073,700 44.03 44.45
-0.89% AMZN Amazon.com, Inc 120.58 72,742,800 119.17 122.04
-1.03% AMCR Amcor plc 9.64 15,586,500 9.61 9.77
1.16% AEE Ameren Corporation 81.07 1,521,600 79.89 81.63
1.09% AAL American Airlines Group Inc 14.78 31,751,000 14.49 15.11
1.63% AEP American Electric Power Company, Inc 83.12 3,090,800 81.53 83.49
0.35% AXP American Express Company 158.56 5,587,900 156.26 159.60
-3.45% AIG American International Group, Inc 52.83 9,756,746 52.78 54.40
1.34% AMT American Tower Corporation (REIT) 184.44 7,074,800 178.53 185.64
0.87% AWK American Water Works Company, Inc 144.45 2,454,100 141.84 144.60
-3.55% AMP Ameriprise Financial, Inc 298.47 2,094,500 295.65 306.99
2.49% ABC AmerisourceBergen Corporation 170.15 5,084,900 163.37 170.81
-1.67% AME AMETEK, Inc 145.07 1,734,800 144.61 147.12
0.97% AMGN Amgen Inc 220.65 3,883,554 217.185 221.84
-1.72% APH Amphenol Corporation 75.45 7,726,171 75.12 76.62
0.15% ADI Analog Devices, Inc 177.69 7,033,933 175.24 179.995
-1.69% ANSS ANSYS, Inc 323.59 1,075,254 320.18 328.63
-1.14% AON Aon plc 308.29 1,054,600 306.89 310.60
-4.12% AOS A. O. Smith Corporation 63.94 4,782,000 63.88 66.53
-1.43% APA Apache Corporation 31.78 10,086,200 30.67 31.85
-0.03% AAPL Apple Inc 177.25 99,012,399 176.77 179.35
-2.39% AMAT Applied Materials, Inc 133.30 11,368,615 132.16 135.75
-3.45% APTV Aptiv PLC 88.08 4,347,919 86.67 90.13
-2.11% ACGL Arch Capital Group Ltd 69.70 2,977,100 69.62 71.65
-1.09% ADM Archer-Daniels-Midland Company 70.65 5,709,500 70.34 71.38
-4.63% ANET Arista Networks, Inc 166.34 6,174,100 165.83 170.60
-1.57% AJG Arthur J. Gallagher & Co 200.33 2,669,800 199.00 202.45
-3.07% AIZ Assurant, Inc 119.99 956,324 118.45 123.18
0.74% ATO Atmos Energy Corporation 115.28 6,076,142 114.91 116.365
0.58% T AT&T Inc 15.73 70,095,200 15.62 15.87
2.23% ADSK Autodesk, Inc 199.39 3,895,700 194.82 200.86
-0.54% ADP Automatic Data Processing, Inc 208.99 5,317,893 206.17 210.51
-2.76% AZO AutoZone, Inc 2,386.8401 645,400 2,277.8799 2,390.8601
0.72% AVB AvalonBay Communities, Inc 173.98 1,204,500 172.53 175.06
-1.18% AVY Avery Dennison Corporation 161.13 2,481,400 159.99 162.44
-0.13% AXON Axon Enterprise Inc 192.91 2,661,574 189.90 193.395
-1.98% BKR Baker Hughes Company Class A 27.25 17,917,300 26.96 27.64
-1.63% BALL Ball Corp. 51.16 4,118,400 50.99 51.98
-1.66% BAC Bank of America Corporation 27.79 61,820,300 27.48 28.16
-2.89% BBWI Bath & Body Works Inc 35.24 4,404,700 34.45 36.21
0.97% BAX Baxter International Inc 40.72 12,626,100 39.92 40.95
1.41% BDX Becton, Dickinson and Company 241.76 1,401,198 237.62 242.26
-0.34% BRK.B Berkshire Hathaway Inc 321.08 6,175,000 319.39 322.41
-0.99% BBY Best Buy Co., Inc 72.67 4,305,200 71.83 73.30
-0.76% BIIB Biogen Inc 296.41 1,566,900 294.81 299.58
-1.69% BIO Bio-Rad Laboratories, Inc 373.35 312,200 367.65 378.96
-1.67% TECH Bio-Techne Corporation 81.79 1,090,700 79.51 82.67
-2.38% BLK BlackRock, Inc 657.55 1,898,220 656.45 674.61
-0.79% BKNG Booking Holdings Inc 2,508.77 681,284 2,456.9299 2,523.04
-5.10% BWA BorgWarner Inc 44.33 4,359,700 44.15 46.03
-0.63% BXP Boston Properties, Inc 48.67 2,858,900 48.21 49.25
1.96% BSX Boston Scientific Corporation 51.48 15,443,400 50.09 51.75
1.15% BMY Bristol-Myers Squibb Company 64.44 10,278,292 63.15 64.60
0.58% AVGO Broadcom Inc 807.96 8,994,800 790.13 821.67
-0.72% BR Broadridge Financial Solutions, Inc 146.72 4,836,700 144.54 147.88
-1.03% BRO Brown & Brown, Inc 62.33 1,709,100 61.84 62.86
0.39% BF.B Brown-Forman Corporation 61.77 2,978,100 61.13 62.10
-1.38% BG Bunge Limited 92.64 1,599,500 91.70 93.51
-1.64% CDNS Cadence Design Systems, Inc 230.91 3,149,000 228.74 234.25
-0.49% CZR Caesars Entertainment Corporation 41.01 3,320,686 40.19 41.24
0.29% CPT Camden Property Trust 104.47 1,584,800 103.60 105.26
0.36% CPB Campbell Soup Company 50.55 5,701,300 50.33 50.74
-0.48% COF Capital One Financial Corporation 104.21 4,721,339 101.64 104.75
1.19% CAH Cardinal Health, Inc 82.30 6,129,700 80.90 82.81
-2.37% KMX CarMax, Inc 72.21 1,721,000 70.64 73.02
-1.32% CCL Carnival Corporation & Plc 11.23 32,685,000 10.94 11.45
-2.04% CARR Carrier Global Corp. 40.90 10,124,000 40.49 41.50
2.22% CTLT Catalent, Inc 37.23 4,375,700 36.11 37.68
-1.98% CAT Caterpillar Inc 205.75 5,936,300 205.60 210.78
-0.17% CBRE CBRE Group, Inc 74.92 4,538,100 73.92 75.40
-1.67% CDW CDW Corporation 171.69 1,585,733 171.28 173.63
-3.69% CE Celanese Corporation 104.02 4,347,300 103.23 107.27
0.69% CNC Centene Corporation 62.41 8,430,400 61.34 62.75
0.11% CNP CenterPoint Energy, Inc 28.21 5,915,400 27.88 28.36
0.24% CDAY Ceridian HCM Holding Inc 61.85 3,357,291 60.447 62.08
-0.81% CF CF Industries Holdings, Inc 61.51 5,287,600 60.61 62.58
-1.36% CRL Charles River Laboratories International, Inc 193.38 663,100 190.46 197.20
-2.16% CHTR Charter Communications, Inc 326.15 1,812,282 325.51 333.62
-1.63% CVX Chevron Corporation 150.62 13,344,400 150.36 152.42
0.25% CMG Chipotle Mexican Grill, Inc 2,076.49 580,200 2,059.1899 2,077.78
-3.09% CHRW C.H. Robinson Worldwide, Inc 94.54 2,772,600 94.25 97.87
-2.26% CB Chubb Limited 185.80 5,829,493 185.61 190.10
0.80% CHD Church & Dwight Co., Inc 92.45 4,888,509 91.45 92.62
1.97% CI Cigna Corporation 247.41 4,134,900 241.84 248.03
-2.41% CINF Cincinnati Financial Corporation 96.50 1,299,300 96.36 99.07
0.12% CTAS Cintas Corporation 472.14 820,244 465.585 473.38
-1.00% CSCO Cisco Systems, Inc 49.67 51,988,000 49.61 50.03
-0.85% C Citigroup Inc 44.32 18,150,100 43.71 44.41
-5.12% CFG Citizens Financial Group, Inc 25.78 9,191,900 25.59 26.86
0.31% CME CME Group Inc 178.75 6,501,200 177.24 180.53
1.90% CMS CMS Energy Corporation 57.98 4,686,331 57.03 58.20
0.06% CTSH Cognizant Technology Solutions Corporation 62.49 5,729,300 61.76 62.96
-0.76% CL Colgate-Palmolive Company 74.38 19,133,300 74.30 75.22
0.49% CMCSA Comcast Corporation 39.35 49,013,686 38.845 39.47
-3.96% CMA Comerica Incorporated 36.10 4,025,600 34.88 37.25
1.69% CAG Conagra Brands, Inc 34.87 11,290,600 34.41 34.99
-1.88% COP ConocoPhillips 99.30 22,755,400 99.23 100.99
0.80% ED Consolidated Edison, Inc 93.30 3,277,300 92.32 93.66
2.49% STZ Constellation Brands, Inc 242.97 1,898,502 237.295 243.66
0.38% CEG Constellation Energy Corporation 84.02 5,214,593 82.45 84.55
-1.27% CTRA Contura Energy, Inc 23.25 14,933,550 23.055 23.5699
-1.14% CPRT Copart, Inc 87.59 5,318,400 87.05 88.82
-1.12% GLW Corning Incorporated 30.81 10,774,100 30.48 31.01
-2.69% CTVA Corteva, Inc 53.49 6,882,800 52.97 54.75
0.95% CSGP CoStar Group, Inc 79.40 2,363,700 78.38 79.62
0.69% COST Costco Wholesale Corporation 511.56 3,319,065 504.95 513.865
0.89% CCI Crown Castle International Corp. (REIT) 113.21 8,181,000 111.00 113.58
-0.97% CSX CSX Corporation 30.67 11,643,665 30.4214 30.96
-2.22% CMI Cummins Inc 204.41 1,775,700 203.18 208.49
1.31% CVS CVS Health Corporation 68.03 12,749,700 66.34 68.23
1.07% DHR Danaher Corporation 229.62 11,225,200 223.61 229.95
-1.16% DRI Darden Restaurants, Inc 158.52 1,970,000 158.00 160.60
1.35% DVA DaVita Inc 93.67 1,179,200 91.87 94.68
-1.33% DE Deere & Company 345.98 3,384,300 345.55 350.22
0.14% DAL Delta Air Lines, Inc 36.33 7,884,670 35.88 36.92
-0.93% XRAY DENTSPLY SIRONA Inc 36.12 5,745,300 35.53 36.43
-1.83% DVN Devon Energy Corporation 46.10 7,436,698 45.885 46.76
3.26% DXCM DexCom, Inc 117.26 5,453,600 113.61 117.85
-1.81% FANG Diamondback Energy, Inc 127.15 2,307,584 126.01 128.32
1.85% DLR Digital Realty Trust, Inc 102.46 7,580,000 99.65 102.81
-0.56% DFS Discover Financial Services 102.74 3,796,800 101.29 103.76
-4.17% DISH DISH Network Corporation 6.43 26,459,200 6.25 6.69
-1.35% DG Dollar General Corporation 201.09 7,853,900 200.56 204.67
-2.60% DLTR Dollar Tree, Inc 134.88 5,525,200 134.44 139.08
1.09% D Dominion Energy, Inc 50.28 4,871,400 49.39 50.53
-0.53% DPZ Domino's Pizza, Inc 289.85 1,030,800 285.84 292.91
-2.64% DOV Dover Corporation 133.33 1,089,900 133.22 136.32
-1.45% DOW Dow Inc 48.78 8,465,214 48.34 49.37
-0.51% DHI D.R. Horton, Inc 106.84 5,763,000 105.37 107.43
1.09% DTE DTE Energy Company 107.60 1,546,400 106.35 108.22
1.45% DUK Duke Energy Corporation 89.29 4,149,982 87.9074 89.75
-2.23% DD DuPont de Nemours, Inc 67.19 5,338,550 67.03 68.61
-0.91% DXC DXC Technology Company 25.03 2,720,594 24.825 25.215
-3.44% EMN Eastman Chemical Company 77.09 929,872 77.03 79.6799
-3.25% ETN Eaton Corporation plc 175.90 3,138,800 175.51 181.69
-2.48% EBAY eBay Inc 42.54 7,695,786 42.01 43.26
-0.45% ECL Ecolab Inc 165.05 1,872,600 164.01 166.94
2.74% EIX Edison International 67.52 3,310,923 65.73 67.66
3.46% EW Edwards Lifesciences Corporation 84.23 6,117,600 81.30 84.72
1.20% EA Electronic Arts Inc 128.00 2,791,000 126.22 128.31
1.38% ELV Elevance Health Inc 447.82 2,453,000 438.78 450.26
0.52% LLY Eli Lilly and Company 429.46 3,949,867 424.01 430.56
-0.91% EMR Emerson Electric Co 77.68 6,147,100 76.94 77.99
-0.14% ENPH Enphase Energy, Inc 173.88 3,649,360 169.30 176.2207
1.52% ETR Entergy Corporation 98.20 1,931,900 96.22 98.49
-1.40% EOG EOG Resources, Inc 107.29 7,749,662 106.81 108.572
-0.52% EPAM EPAM Systems, Inc 256.62 720,077 250.3613 258.8048
-0.86% EQT EQT Corporation 34.77 8,888,000 34.46 35.32
-1.02% EFX Equifax Inc 208.62 741,700 206.67 210.76
1.50% EQIX Equinix, Inc. (REIT) 745.55 1,292,000 732.34 746.99
1.30% EQR Equity Residential 60.80 3,556,700 60.30 61.43
0.72% ESS Essex Property Trust, Inc 216.06 704,600 214.00 217.19
-1.75% ETSY Etsy, Inc 81.05 5,131,100 80.44 83.55
-3.24% RE Everest Re Group, Ltd 340.02 885,000 336.01 353.70
1.46% EVRG Evergy, Inc 57.85 2,053,827 56.90 57.975
1.93% ES Eversource Energy 69.23 3,574,800 67.90 69.83
0.79% EXC Exelon Corporation 39.65 8,580,200 38.96 39.75
-1.34% EXPE Expedia Group, Inc 95.71 3,727,700 92.86 96.49
-4.16% EXPD Expeditors International of Washington, Inc 110.31 3,075,800 109.91 114.63
-1.30% EXR Extra Space Storage Inc 144.27 2,091,200 143.33 147.50
-1.79% XOM Exxon Mobil Corporation 102.18 24,915,300 101.74 103.04
-0.03% FFIV F5 Networks, Inc 147.58 1,235,400 146.14 148.45
-1.27% FDS FactSet Research Systems Inc 384.89 521,417 383.35 389.86
-0.35% FICO Fair Isaac Corporation 787.67 332,879 775.11 794.98
-1.91% FAST Fastenal Company 53.85 4,176,950 53.495 54.90
1.04% FRT Federal Realty Investment Trust 88.20 705,863 86.94 88.62
-3.61% FDX FedEx Corporation 217.98 3,001,600 217.82 223.91
1.11% FIS Fidelity National Information Services, Inc 54.57 13,102,754 53.07 54.77
-4.64% FITB Fifth Third Bancorp 24.27 9,193,000 24.23 25.16
1.05% FE FirstEnergy Corp 37.39 5,362,300 36.71 37.54
0.28% FSLR First Solar, Inc 202.96 2,623,800 198.79 203.26
-0.68% FISV Fiserv, Inc 112.19 16,398,251 110.315 112.96
-1.90% FLT FleetCor Technologies, Inc 226.55 1,442,400 221.25 230.12
-0.12% FMC FMC Corporation 104.08 2,746,800 102.63 104.44
-4.69% F Ford Motor Company 12.00 72,763,368 11.96 12.50
-0.31% FTNT Fortinet, Inc 68.33 5,759,687 67.86 69.27
-3.17% FTV Fortive Corporation 65.11 7,899,100 64.71 67.005
-0.89% FOXA Fox Corporation 31.20 9,037,100 30.95 31.48
-0.27% FOX Fox Corporation 29.21 5,581,244 28.89 29.35
-2.83% BEN Franklin Resources, Inc 24.01 6,671,200 23.86 24.71
0.32% FCX Freeport-McMoRan Inc 34.34 16,890,000 33.31 34.42
-2.23% GRMN Garmin Ltd 103.15 1,969,000 103.02 106.06
0.10% IT Gartner, Inc 342.86 1,314,500 340.85 345.68
1.99% GEHC GE HealthCare Technologies Inc 79.51 4,501,000 77.743 79.73
-3.82% GNRC Generac Holdings Inc 108.92 1,241,520 107.54 113.28
-0.52% GD General Dynamics Corporation 204.18 1,624,500 202.91 205.85
-0.85% GE General Electric Company 101.53 9,641,778 99.705 101.84
1.07% GIS General Mills, Inc 84.16 8,562,500 83.09 84.30
-2.85% GM General Motors Company 32.41 17,168,682 31.86 33.045
1.86% GEN Genesis Healthcare, Inc 17.54 17,287,000 17.08 17.63
-5.56% GPC Genuine Parts Company 148.93 2,550,135 145.31 150.18
0.80% GILD Gilead Sciences, Inc 76.94 8,073,100 76.27 77.02
-1.45% GPN Global Payments Inc 97.69 5,881,000 95.78 98.74
-1.86% GL Globe Life Inc 103.18 756,800 103.08 105.24
-3.63% HAL Halliburton Company 28.65 23,224,200 28.44 29.35
-1.80% HAS Hasbro, Inc 59.35 2,988,700 58.88 60.18
0.00% HCA HCA Healthcare, Inc 264.19 1,837,253 259.181 264.45
0.20% PEAK Healthpeak Properties Inc. 19.96 15,149,700 19.87 20.10
-0.30% HSIC Henry Schein, Inc 73.90 1,117,666 72.90 74.43
-0.95% HES Hess Corporation 126.67 3,165,700 124.27 126.81
-7.09% HPE Hewlett Packard Enterprise Company 14.42 34,083,000 13.79 14.64
0.03% HLT Hilton Worldwide Holdings Inc 136.12 3,236,097 134.43 136.95
0.29% HOLX Hologic, Inc 78.89 3,996,900 78.17 79.63
-1.52% HON Honeywell International Inc 191.60 3,655,100 190.36 194.04
-0.21% HRL Hormel Foods Corporation 38.25 6,814,900 38.04 38.69
0.06% HST Host Hotels & Resorts, Inc 16.60 13,789,600 16.22 16.62
-1.68% HWM Howmet Aerospace Inc. 42.75 7,281,800 42.18 43.39
-6.05% HPQ HP Inc 29.06 30,734,200 28.73 30.27
1.37% HUM Humana Inc 501.87 1,992,700 495.32 504.72
-3.01% HBAN Huntington Bancshares Incorporated 10.31 19,822,537 10.2437 10.55
-0.33% HII Huntington Ingalls Industries, Inc 201.38 479,700 198.14 202.64
-1.79% IEX IDEX Corporation 199.16 1,040,800 198.56 202.27
-0.31% IDXX IDEXX Laboratories, Inc 464.77 709,600 454.29 466.33
-2.09% ITW Illinois Tool Works Inc 218.73 2,594,500 217.39 223.18
1.10% ILMN Illumina, Inc 196.65 1,426,200 192.50 197.29
-0.52% INCY Incyte Corporation 61.55 3,915,740 61.41 62.44
-3.05% IR Ingersoll-Rand Plc 56.66 2,486,891 56.49 58.33
0.61% PODD Insulet Corporation 274.25 907,100 270.03 275.31
4.83% INTC Intel Corporation 31.44 133,039,688 29.68 32.29
1.48% ICE Intercontinental Exchange, Inc 105.95 4,457,000 103.87 106.50
-0.69% IBM International Business Machines Corporation 128.59 11,588,600 127.46 129.44
-1.18% IFF International Flavors & Fragrances Inc 77.29 2,423,600 76.96 78.47
-2.32% IP International Paper Company 29.44 5,963,001 29.41 30.0895
3.21% INTU Intuit Inc 419.12 6,180,600 400.22 420.25
0.25% ISRG Intuitive Surgical, Inc 307.84 2,454,700 300.14 308.26
-2.97% IVZ Invesco Ltd 14.38 8,838,000 14.11 14.74
0.86% INVH Invitation Homes Inc 33.88 3,442,178 33.47 34.04
-0.88% IQV IQVIA Holdings Inc 196.91 1,447,645 193.54 198.94
0.04% IRM Iron Mountain Incorporated 53.42 8,900,000 52.82 53.67
2.91% JKHY Jack Henry & Associates, Inc 152.89 2,382,300 148.19 154.12
-3.13% J Jacobs Engineering Group Inc. 109.60 968,100 109.00 112.77
-2.50% JBHT J.B. Hunt Transport Services, Inc 166.97 1,188,037 165.43 170.90
-3.21% JCI Johnson Controls International plc 59.70 8,579,201 59.60 61.50
0.45% JNJ Johnson & Johnson 155.06 11,323,600 153.85 155.69
-1.27% JPM JPMorgan Chase & Co 135.71 14,218,200 134.40 136.84
-1.04% JNPR Juniper Networks, Inc 30.37 13,466,500 30.13 30.57
0.54% K Kellogg Company 66.77 5,341,800 65.84 66.91
0.39% KDP Keurig Dr Pepper Inc 31.12 21,178,880 30.695 31.25
-5.94% KEY KeyCorp 9.34 34,772,400 9.30 9.83
-0.29% KEYS Keysight Technologies, Inc 161.80 2,863,700 160.705 163.07
0.53% KMB Kimberly-Clark Corporation 134.28 5,126,100 132.79 135.03
1.27% KIM Kimco Realty Corporation 18.38 7,463,000 17.96 18.42
-0.25% KMI Kinder Morgan, Inc 16.11 21,099,800 16.00 16.16
-3.43% KLAC KLA Corporation 442.99 1,743,600 442.22 455.52
-0.24% LHX L3Harris Technologies, Inc 175.92 1,983,100 174.55 177.20
0.28% LH Laboratory Corporation of America Holdings 212.53 1,066,500 209.04 213.90
1.76% LW Lamb Weston Holdings, Inc 111.20 3,605,193 109.38 111.31
-2.10% LRCX Lam Research Corporation 616.70 2,688,027 613.91 630.325
0.18% LVS Las Vegas Sands Corp 55.13 6,258,900 53.99 55.23
-1.49% LDOS Leidos Holdings, Inc 78.06 1,136,825 77.91 79.235
-0.63% LEN Lennar Corporation 107.12 4,667,600 105.90 107.84
-3.51% LNC Lincoln National Corporation 20.92 3,370,900 20.48 21.46
-0.35% LIN Linde plc 353.66 2,958,100 352.44 357.41
-0.36% LYV Live Nation Entertainment, Inc 79.94 3,077,300 79.71 80.75
-0.11% LKQ LKQ Corporation 52.75 3,597,500 51.39 52.91
-0.88% LMT Lockheed Martin Corporation 444.01 1,671,239 443.06 445.88
-2.44% L Loews Corporation 56.00 3,131,700 55.94 57.29
-2.22% LOW Lowe's Companies, Inc 201.13 3,894,600 199.50 204.12
-1.36% LYB LyondellBasell Industries N.V 85.54 5,506,300 84.80 86.65
-2.98% MRO Marathon Oil Corporation 22.16 15,207,700 22.14 22.56
-2.67% MPC Marathon Petroleum Corporation 104.91 10,377,249 104.32 106.55
-2.33% MKTX MarketAxess Holdings Inc 272.41 756,864 270.59 278.58
-0.77% MAR Marriott International, Inc 167.79 1,927,668 165.13 169.835
-0.65% MMC Marsh & McLennan Companies, Inc 173.18 5,349,500 171.47 174.07
-0.05% MLM Martin Marietta Materials, Inc 398.04 498,000 392.29 399.21
-3.34% MAS Masco Corporation 48.32 3,193,300 48.25 49.95
-0.67% MA Mastercard Incorporated 365.02 10,695,300 357.85 365.70
-1.12% MTCH Match Group, Inc 34.50 4,482,881 33.95 34.66
0.36% MKC McCormick & Company, Incorporated 85.73 6,040,500 84.76 86.57
0.07% MCD McDonald's Corporation 285.11 3,104,400 283.35 285.70
1.71% MCK McKesson Corporation 390.84 2,427,500 373.28 391.60
0.32% MDT Medtronic plc 82.76 8,238,800 81.83 82.96
1.14% MRK Merck & Co., Inc 110.41 14,562,800 108.47 111.15
0.84% META Meta Platforms Inc. 264.72 20,358,683 258.45 265.00
-4.07% MET MetLife, Inc 49.55 8,296,408 49.38 51.06
0.54% MTD Mettler-Toledo International Inc 1,321.87 245,100 1,291.20 1,325.96
-0.88% MGM MGM Resorts International 39.29 6,218,400 39.02 39.68
-2.07% MCHP Microchip Technology Incorporated 75.26 7,860,500 74.93 77.46
-4.87% MU Micron Technology, Inc 68.20 30,398,500 67.92 69.85
-0.85% MSFT Microsoft Corporation 328.39 45,931,000 327.33 335.94
-0.04% MAA Mid-America Apartment Communities, Inc 147.06 871,000 146.30 148.18
-0.92% MRNA Moderna, Inc 127.71 3,923,200 125.16 130.45
-3.18% MHK Mohawk Industries, Inc 92.04 1,047,100 91.50 95.01
1.50% MOH Molina Healthcare, Inc 273.90 1,302,500 266.35 274.54
2.40% TAP Molson Coors Brewing Company 61.85 4,271,800 60.77 62.08
1.44% MDLZ Mondelez International, Inc 73.41 13,628,600 72.28 73.74
-4.87% MPWR Monolithic Power Systems, Inc 489.91 900,800 488.39 513.93
1.51% MNST Monster Beverage Corporation 58.62 5,878,926 57.82 58.73
1.07% MCO Moody's Corporation 316.88 2,860,600 310.84 317.00
-1.99% MS Morgan Stanley 81.76 9,553,500 81.13 83.28
-1.09% MSI Motorola Solutions, Inc 281.92 2,279,500 281.58 286.85
-0.19% MSCI MSCI Inc 470.53 723,400 465.60 471.69
-4.85% MTB M&T Bank Corporation 119.16 2,113,600 118.00 123.08
0.73% NDAQ Nasdaq, Inc 55.35 7,539,700 54.36 55.62
-3.98% NTAP NetApp, Inc 66.35 7,416,800 66.01 68.20
0.57% NFLX Netflix, Inc 395.23 6,489,941 388.91 396.22
-5.68% NWL Newell Brands Inc 8.31 42,775,200 8.25 8.74
0.37% NEM Newmont Goldcorp Corporation 40.55 15,397,170 39.95 41.085
-2.50% NWSA News Corporation 18.31 3,598,100 18.17 18.71
-2.33% NWS News Corporation 18.48 1,263,300 18.29 18.84
1.06% NEE NextEra Energy, Inc 73.46 11,112,000 71.88 73.77
-1.18% NKE NIKE, Inc 105.26 21,461,800 104.83 106.17
1.09% NI NiSource Inc 26.89 5,231,926 26.455 26.975
-1.26% NDSN Nordson Corporation 217.93 409,400 215.82 220.36
-1.43% NSC Norfolk Southern Corporation 208.18 1,596,900 206.92 210.35
-1.72% NTRS Northern Trust Corporation 71.92 1,987,900 71.11 72.49
-0.61% NOC Northrop Grumman Corporation 435.49 1,500,800 434.62 441.36
0.20% NCLH Norwegian Cruise Line Holdings Ltd 14.85 12,344,800 14.34 14.97
-0.76% NRG NRG Energy, Inc 33.79 16,179,500 32.90 34.10
-0.71% NUE Nucor Corporation 132.06 2,394,300 129.79 132.65
-5.68% NVDA NVIDIA Corporation 378.34 100,125,200 378.22 402.95
-1.19% NVR NVR, Inc 5,554.2202 93,700 5,528.0898 5,643.5698
-1.63% NXPI NXP Semiconductors N.V 179.10 5,289,800 177.89 182.07
-1.59% OXY Occidental Petroleum Corporation 57.66 15,254,500 57.52 58.51
-2.25% ODFL Old Dominion Freight Line, Inc 310.44 2,429,100 306.63 317.16
-2.41% OMC Omnicom Group Inc 88.19 3,412,078 87.25 90.57
-1.24% OKE ONEOK, Inc 56.66 5,093,709 56.19 56.99
-0.44% ON ON Semiconductor Corporation 83.60 9,833,200 82.00 85.25
0.75% ORCL Oracle Corporation 105.94 13,485,103 104.15 106.49
-2.67% ORLY O'Reilly Automotive, Inc 903.31 1,105,780 873.78 908.175
0.62% OGN Organon & Co. 19.39 2,562,924 18.87 19.495
-2.12% OTIS Otis Worldwide Corporation 79.51 6,744,600 79.08 81.08
-3.34% PCAR PACCAR Inc 68.78 4,921,218 68.64 70.93
-1.87% PKG Packaging Corporation of America 124.03 893,500 123.71 126.19
-4.10% PARA Paramount Global - Class B 15.21 46,187,300 15.20 15.77
-2.97% PH Parker-Hannifin Corporation 320.44 1,143,800 319.14 331.69
-2.25% PAYX Paychex, Inc 104.93 16,804,900 104.09 107.58
0.11% PAYC Paycom Software, Inc 280.13 1,006,568 273.15 280.84
-0.10% PYPL PayPal Holdings, Inc 61.99 27,773,400 61.17 63.215
-2.99% PNR Pentair plc 55.47 2,454,400 55.41 56.86
0.41% PEP PepsiCo, Inc 182.35 20,414,789 181.46 184.62
2.73% PFE Pfizer Inc 38.02 46,151,700 36.87 38.22
1.74% PCG PG&E Corporation 16.94 40,131,800 16.65 16.98
-0.22% PM Philip Morris International Inc 90.01 6,644,900 89.56 90.58
-2.12% PSX Phillips 66 91.61 4,850,500 91.30 92.73
0.87% PNW Pinnacle West Capital Corporation 77.28 686,190 76.26 77.79
-3.33% PXD Pioneer Natural Resources Company 199.44 2,987,700 198.71 202.24
-2.03% POOL Pool Corporation 316.23 922,000 309.79 322.92
-2.28% PPG PPG Industries, Inc 131.29 2,365,700 130.65 134.25
0.42% PPL PPL Corporation 26.20 8,913,500 25.92 26.45
-4.34% PFG Principal Financial Group, Inc 65.46 3,534,100 65.17 67.36
0.19% PLD Prologis, Inc 124.55 14,817,700 123.43 126.18
-3.07% PRU Prudential Financial, Inc 78.69 1,846,888 78.40 80.45
1.29% PTC PTC Inc 134.40 3,422,700 131.81 134.76
0.47% PEG Public Service Enterprise Group Incorporated 59.75 5,032,400 59.16 60.33
-1.94% PSA Public Storage 283.30 3,587,900 282.46 290.51
-0.91% PHM PulteGroup, Inc 66.08 4,899,317 65.275 66.74
-2.03% QRVO Qorvo, Inc 97.26 1,437,100 96.60 99.21
-2.23% QCOM QUALCOMM Incorporated 113.41 14,922,200 111.60 114.00
-1.98% PWR Quanta Services, Inc 177.58 1,767,200 176.60 180.86
-0.92% DGX Quest Diagnostics Incorporated 132.65 1,714,700 132.38 134.25
-2.75% RL Ralph Lauren Corporation 106.31 1,143,336 105.07 108.4928
-3.94% RJF Raymond James Financial, Inc 90.35 2,427,600 90.18 93.45
-0.73% RTX Raytheon Technologies Corporation 92.14 9,972,200 91.95 92.87
0.88% O Realty Income Corporation 59.44 9,237,999 58.775 59.77
0.88% REG Regency Centers Corporation 56.27 1,286,217 55.66 56.64
0.96% REGN Regeneron Pharmaceuticals, Inc 735.56 740,200 727.41 736.71
-3.47% RF Regions Financial Corporation 17.27 10,726,100 17.11 17.78
-0.26% RSG Republic Services, Inc 141.63 4,090,500 140.97 142.89
0.39% RMD ResMed Inc 210.79 3,374,300 207.31 212.00
-0.77% RVTY Revvity Inc. 115.32 841,500 113.22 116.07
-2.62% RHI Robert Half International Inc 65.02 2,813,400 64.65 67.10
-2.86% ROK Rockwell Automation, Inc 278.60 1,472,000 276.93 284.85
-0.25% ROL Rollins, Inc 39.32 7,846,200 38.91 39.72
0.55% ROP Roper Technologies, Inc 454.22 2,362,400 448.13 456.68
0.35% ROST Ross Stores, Inc 103.62 3,558,200 102.00 104.15
0.88% RCL Royal Caribbean Cruises Ltd 80.97 4,120,700 78.50 81.11
2.06% CRM salesforce.com, inc 223.38 19,456,700 217.06 225.00
-0.03% SBAC SBA Communications Corporation 221.78 1,142,100 218.61 222.60
-3.34% SLB Schlumberger Limited 42.83 15,544,900 42.73 43.50
-1.48% STX Seagate Technology plc 60.10 5,061,800 58.80 60.38
-4.83% SEE Sealed Air Corporation 37.85 1,854,774 37.44 39.33
-0.16% SRE Sempra Energy 143.53 3,029,400 142.04 144.78
-0.79% NOW ServiceNow, Inc 544.78 2,385,400 533.79 548.26
1.58% SPG Simon Property Group, Inc 105.15 2,876,522 103.22 105.4392
-1.39% SWKS Skyworks Solutions, Inc 103.51 2,601,900 102.52 104.67
-3.04% SNA Snap-on Incorporated 248.86 742,200 248.71 256.44
-3.71% SEDG SolarEdge Technologies, Inc 284.83 1,408,800 278.12 295.255
0.23% LUV Southwest Airlines Co 29.87 7,015,800 29.65 30.14
0.85% SPGI S&P Global Inc 367.43 2,532,500 359.76 368.53
-3.24% SWK Stanley Black & Decker, Inc 74.97 2,715,589 74.84 77.81
-0.11% SBUX Starbucks Corporation 97.64 10,376,300 96.98 98.08
-1.89% STT State Street Corporation 68.02 5,400,100 67.29 68.81
-1.21% STLD Steel Dynamics, Inc 91.90 3,453,334 90.549 92.67
0.21% STE STERIS plc 199.97 737,100 196.57 200.73
1.51% SYK Stryker Corporation 275.58 2,669,300 269.06 275.83
-0.86% SYF Synchrony Financial 30.96 12,950,800 30.475 31.20
-2.12% SNPS Synopsys, Inc 454.96 3,080,100 451.10 462.34
0.62% SYY Sysco Corporation 69.95 4,130,100 69.37 70.19
-0.40% TTWO Take-Two Interactive Software, Inc 137.73 2,748,200 136.48 138.49
-1.38% TPR Tapestry, Inc 40.02 5,039,351 38.8931 40.27
-0.64% TRGP Targa Resources Corp 68.05 2,623,000 67.36 68.57
-2.17% TGT Target Corporation 130.93 20,218,000 130.63 135.26
-0.52% TEL TE Connectivity Ltd 122.48 2,886,300 121.02 123.01
-1.98% TDY Teledyne Technologies Incorporated 388.65 925,100 386.22 395.37
1.16% TFX Teleflex Incorporated 234.75 436,800 231.14 236.49
-2.46% TER Teradyne, Inc 100.19 2,176,600 99.37 102.25
1.38% TSLA Tesla, Inc 203.93 150,711,736 195.12 203.95
-1.51% TXN Texas Instruments Incorporated 173.88 8,534,000 173.16 175.80
-1.92% TXT Textron Inc 61.87 1,968,400 61.27 62.90
-0.80% AES The AES Corporation 19.74 7,029,700 19.52 19.95
-2.00% ALL The Allstate Corporation 108.45 3,870,917 108.32 110.7999
-1.20% BK The Bank of New York Mellon Corporation 40.20 7,645,857 39.90 40.53
0.49% BA The Boeing Company 205.70 3,646,566 200.92 206.18
-2.14% SCHW The Charles Schwab Corporation 52.69 17,626,500 52.47 53.55
0.79% CLX The Clorox Company 158.18 1,769,700 156.80 159.25
-0.20% KO The Coca-Cola Company 59.66 59,424,300 59.37 60.28
0.90% COO The Cooper Companies, Inc 371.53 1,348,500 364.59 371.89
-4.11% EL The Estee Lauder Companies Inc 184.03 4,465,107 182.34 190.245
-2.09% GS The Goldman Sachs Group, Inc 323.90 2,937,000 321.82 327.25
-0.39% HIG The Hartford Financial Services Group, Inc 68.52 4,532,800 67.42 69.16
1.30% HSY The Hershey Company 259.70 1,779,200 256.17 259.97
-3.06% HD The Home Depot, Inc 283.45 18,287,100 281.96 290.00
-2.85% IPG The Interpublic Group of Companies, Inc 37.19 10,121,600 37.14 38.42
0.88% SJM The J. M. Smucker Company 146.59 3,394,800 145.23 146.73
0.98% KHC The Kraft Heinz Company 38.22 15,509,600 37.765 38.38
-1.37% KR The Kroger Co 45.33 13,800,000 45.24 46.16
-4.17% MOS The Mosaic Company 31.96 7,916,459 31.76 32.77
-2.54% PNC The PNC Financial Services Group, Inc 115.83 3,714,400 114.17 118.37
-0.47% PG The Procter & Gamble Company 142.50 19,854,100 141.90 143.98
-0.12% PGR The Progressive Corporation 127.91 2,522,102 127.41 128.91
-1.12% TMO Thermo Fisher Scientific Inc 508.46 3,852,804 501.66 513.67
-0.29% SHW The Sherwin-Williams Company 227.78 1,976,200 224.40 228.75
-0.11% SO The Southern Company 69.75 6,383,170 69.15 70.275
0.04% TJX The TJX Companies, Inc 76.79 7,076,800 75.65 77.06
-2.34% TRV The Travelers Companies, Inc 169.24 2,497,600 169.00 172.87
0.16% DIS The Walt Disney Company 87.96 11,084,368 87.15 88.17
0.35% WMB The Williams Companies, Inc 28.66 12,283,000 28.27 28.73
1.58% TMUS T-Mobile US, Inc 137.25 7,796,700 135.32 138.73
-2.67% TSCO Tractor Supply Company 209.59 2,350,600 209.02 214.35
-2.01% TT Trane Technologies plc 163.23 2,930,200 163.17 166.40
-0.87% TDG TransDigm Group Incorporated 773.65 507,000 768.23 779.80
-1.66% TRMB Trimble Inc 46.67 1,956,433 46.41 47.67
-1.44% TROW T. Rowe Price Group, Inc 107.16 4,085,600 106.33 108.86
-1.99% TFC Truist Financial Corporation 30.47 25,040,400 29.44 30.79
-0.07% TYL Tyler Technologies, Inc 396.96 380,600 390.07 399.85
-3.32% TSN Tyson Foods, Inc 50.64 6,172,900 50.50 51.98
1.20% UDR UDR, Inc 39.67 5,176,200 39.00 39.72
-0.57% ULTA Ulta Beauty, Inc 409.83 2,345,200 407.63 417.41
-0.87% UNP Union Pacific Corporation 192.52 3,569,300 191.11 193.91
-1.12% UAL United Airlines Holdings, Inc 47.47 7,522,500 46.97 48.90
1.54% UNH UnitedHealth Group Incorporated 487.24 4,500,000 477.11 487.40
-1.63% UPS United Parcel Service, Inc 167.00 5,105,126 166.31 169.22
-3.67% URI United Rentals, Inc 333.79 994,086 333.01 345.27
0.59% UHS Universal Health Services, Inc 132.13 816,200 128.13 133.14
-2.48% USB U.S. Bancorp 29.90 31,028,300 29.40 30.34
-4.14% VLO Valero Energy Corporation 107.04 11,085,600 106.79 109.99
-0.02% VTR Ventas, Inc 43.14 13,172,200 42.80 43.58
-0.68% VRSN VeriSign, Inc 223.32 1,228,300 222.35 225.34
0.21% VRSK Verisk Analytics, Inc 219.11 1,738,100 216.17 219.77
2.09% VZ Verizon Communications Inc 35.63 53,749,800 34.86 35.98
-0.53% VRTX Vertex Pharmaceuticals Incorporated 323.57 5,591,754 321.72 328.65
-2.05% VFC V.F. Corporation 17.22 6,244,698 16.96 17.49
-0.33% VTRS Viatris Inc. 9.15 13,699,719 9.08 9.215
1.34% VICI VICI Properties Inc 30.93 8,971,195 30.385 31.04
-0.28% V Visa Inc 221.03 19,886,053 216.14 221.53
-0.28% VMC Vulcan Materials Company 195.50 1,104,900 193.61 196.33
-1.93% WAB Wabtec Corporation 92.63 1,827,400 92.19 93.99
1.47% WBA Walgreens Boots Alliance, Inc 30.37 10,592,500 29.76 30.45
0.55% WMT Walmart Inc 146.87 10,042,600 145.01 147.31
-0.18% WBD Warner Bros.Discovery Inc - Class A 11.28 35,875,300 11.22 11.52
-0.15% WM Waste Management, Inc 161.92 2,957,800 161.48 163.14
-1.70% WAT Waters Corporation 251.22 1,232,100 248.60 254.09
1.01% WEC WEC Energy Group, Inc 87.35 2,992,300 86.13 88.08
-2.86% WFC Wells Fargo & Company 39.81 27,219,700 39.30 40.47
2.02% WELL Welltower Inc 74.61 5,239,951 73.25 74.84
-3.05% WDC Western Digital Corporation 38.73 7,618,500 38.40 39.23
-0.51% WST West Pharmaceutical Services, Inc 334.63 902,788 330.16 336.78
-2.10% WRK WestRock Company 28.01 4,684,500 27.77 28.54
0.28% WY Weyerhaeuser Company 28.66 9,794,500 28.12 28.73
-2.61% WHR Whirlpool Corporation 129.29 769,860 127.316 131.39
-1.10% WTW Willis Towers Watson Public Limited Co 218.85 672,686 216.81 220.70
-2.02% WRB W. R. Berkley Corporation 55.68 2,700,900 55.58 56.77
-0.77% GWW W.W. Grainger, Inc 649.02 513,344 647.07 653.27
-0.81% WYNN Wynn Resorts, Limited 98.70 3,387,751 96.44 99.01
1.78% XEL Xcel Energy Inc 65.29 3,553,600 64.07 65.47
1.63% XYL Xylem Inc 100.20 5,724,100 99.89 102.40
0.70% YUM YUM! Brands, Inc 128.69 7,448,300 126.91 128.90
-1.95% ZBRA Zebra Technologies Corporation 262.57 653,500 261.36 267.52
0.72% ZBH Zimmer Biomet Holdings, Inc 127.34 6,918,800 124.70 127.52
-5.60% ZION Zions Bancorporation, National Association 27.29 4,193,600 27.14 28.63
1.29% ZTS Zoetis Inc 163.01 5,314,107 158.65 163.32