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
1.50% MMM 3M Company 115.25 4,113,400 113.46 115.78
-1.01% ABT Abbott Laboratories 109.95 4,860,600 109.81 111.26
-0.76% ABBV AbbVie Inc 146.28 4,590,500 146.01 147.68
1.10% ACN Accenture plc 277.27 2,101,109 272.94 279.42
1.34% ATVI Activision Blizzard, Inc 76.61 4,381,113 75.22 76.75
1.34% ADBE Adobe Inc 370.71 2,615,100 362.85 373.42
-0.12% AAP Advance Auto Parts, Inc 147.44 1,199,000 144.20 147.64
0.32% AMD Advanced Micro Devices, Inc 75.40 57,917,892 73.49 76.74
-0.07% AFL Aflac Incorporated 72.91 2,269,558 72.56 73.265
-0.35% A Agilent Technologies, Inc 155.69 646,216 154.81 156.96
-0.78% APD Air Products and Chemicals, Inc 314.15 814,372 312.01 316.40
-0.05% AKAM Akamai Technologies, Inc 87.42 771,400 86.92 87.81
-0.58% ALK Alaska Air Group, Inc 51.02 2,094,752 50.5007 51.25
0.81% ALB Albemarle Corporation 281.72 1,234,100 278.17 285.33
2.21% ARE Alexandria Real Estate Equities, Inc 160.68 866,500 156.62 160.95
2.38% ALGN Align Technology, Inc 269.20 1,165,017 259.02 270.00
0.91% ALLE Allegion plc 114.28 531,700 112.72 114.86
-0.06% LNT Alliant Energy Corporation 54.42 1,378,776 54.01 54.75
1.56% GOOG Alphabet Inc 100.71 29,017,968 98.97 101.58
1.90% GOOGL Alphabet Inc 99.37 33,879,753 97.31 100.32
-0.34% MO Altria Group, Inc 44.14 9,239,000 44.05 44.55
3.04% AMZN Amazon.com, Inc 102.24 87,775,614 99.53 103.485
1.01% AMCR Amcor plc 11.95 7,328,000 11.84 12.00
-0.31% AEE Ameren Corporation 87.18 1,122,100 86.93 87.82
-1.08% AAL American Airlines Group Inc 16.43 26,223,500 16.37 16.81
0.09% AEP American Electric Power Company, Inc 93.07 1,647,000 92.25 93.48
10.54% AXP American Express Company 172.31 13,993,300 165.50 175.54
-1.02% AIG American International Group, Inc 63.33 2,208,835 63.19 63.90
-0.11% AMT American Tower Corporation (REIT) 220.79 1,360,244 219.45 221.91
0.52% AWK American Water Works Company, Inc 157.02 730,630 155.52 157.8971
-0.84% AMP Ameriprise Financial, Inc 344.45 506,703 344.26 349.45
-0.45% ABC AmerisourceBergen Corporation 164.16 1,626,500 163.67 166.66
0.24% AME AMETEK, Inc 143.90 967,900 142.26 144.42
-0.48% AMGN Amgen Inc 253.65 2,109,476 252.54 255.50
0.33% APH Amphenol Corporation 78.65 2,594,329 77.15 79.385
0.05% ADI Analog Devices, Inc 170.83 2,452,993 168.40 172.03
0.03% ANSS ANSYS, Inc 266.67 393,901 262.07 268.21
-1.71% AON Aon plc 319.30 909,300 317.76 324.31
2.57% AOS A. O. Smith Corporation 60.36 1,716,700 58.82 60.64
0.82% APA Apache Corporation 45.73 5,272,602 45.43 46.98
1.37% AAPL Apple Inc 145.93 70,555,843 143.10 147.23
-2.66% AMAT Applied Materials, Inc 112.50 8,705,733 110.70 113.89
3.55% APTV Aptiv PLC 110.59 1,681,121 107.52 112.63
-1.07% ACGL Arch Capital Group Ltd 64.06 1,039,743 63.965 64.85
-1.50% ADM Archer-Daniels-Midland Company 83.63 3,527,600 83.34 85.67
1.67% ANET Arista Networks, Inc 126.06 2,179,000 123.50 127.07
-1.74% AJG Arthur J. Gallagher & Co 193.81 1,322,900 191.60 202.37
-0.33% AIZ Assurant, Inc 130.35 246,097 129.73 131.19
0.41% ATO Atmos Energy Corporation 115.95 555,777 114.87 116.58
-0.25% T AT&T Inc 19.95 36,839,769 19.81 20.10
1.16% ADSK Autodesk, Inc 210.88 1,284,600 206.00 212.50
-2.05% ADP Automatic Data Processing, Inc 220.80 4,942,416 220.21 225.88
-1.90% AZO AutoZone, Inc 2,369.3401 189,500 2,356.3301 2,424.6699
2.35% AVB AvalonBay Communities, Inc 177.52 835,600 173.33 178.55
-0.37% AVY Avery Dennison Corporation 187.45 320,000 185.48 188.48
-1.57% BKR Baker Hughes Company Class A 31.30 5,435,252 31.135 31.77
1.05% BALL Ball Corp. 57.63 1,422,100 56.04 57.89
0.31% BAC Bank of America Corporation 35.45 29,953,000 35.27 35.78
-1.13% BBWI Bath & Body Works Inc 44.65 1,718,100 44.58 45.3789
-0.35% BAX Baxter International Inc 46.00 2,936,592 45.7987 46.33
1.08% BDX Becton, Dickinson and Company 251.82 1,231,434 248.13 253.38
-0.57% BRK.B Berkshire Hathaway Inc 309.17 3,024,478 308.34 311.73
1.47% BBY Best Buy Co., Inc 85.18 1,986,190 83.12 85.48
-0.63% BIIB Biogen Inc 290.08 894,200 289.94 295.90
0.64% BIO Bio-Rad Laboratories, Inc 478.96 133,000 468.96 481.25
1.08% TECH Bio-Techne Corporation 81.19 864,874 79.51 82.0091
0.04% BLK BlackRock, Inc 759.18 489,451 751.74 764.10
1.37% BKNG Booking Holdings Inc 2,464.51 298,988 2,421.78 2,474.595
1.43% BWA BorgWarner Inc 45.97 2,002,321 45.85 46.52
5.23% BXP Boston Properties, Inc 73.70 1,215,300 69.78 74.00
-0.95% BSX Boston Scientific Corporation 45.91 7,336,500 45.74 46.35
-0.74% BMY Bristol-Myers Squibb Company 72.45 5,185,346 72.34 73.45
-1.27% AVGO Broadcom Inc 590.99 1,934,464 590.19 599.25
-0.98% BR Broadridge Financial Solutions, Inc 149.46 564,300 147.97 150.68
-1.30% BRO Brown & Brown, Inc 57.60 1,495,200 57.07 58.37
-0.48% BF.B Brown-Forman Corporation 66.84 780,800 66.39 67.16
-0.32% CDNS Cadence Design Systems, Inc 185.03 1,137,503 183.11 186.24
-0.23% CZR Caesars Entertainment Corporation 52.41 2,967,707 52.09 53.62
1.50% CPT Camden Property Trust 121.65 639,414 119.695 122.22
0.91% CPB Campbell Soup Company 51.13 2,453,658 50.45 51.24
1.30% COF Capital One Financial Corporation 117.58 3,547,657 116.46 119.44
-1.80% CAH Cardinal Health, Inc 76.48 2,214,060 76.37 78.55
4.29% KMX CarMax, Inc 69.10 2,275,100 66.10 69.62
3.67% CCL Carnival Corporation & Plc 11.02 50,583,700 10.76 11.25
-0.07% CARR Carrier Global Corp. 43.62 1,788,371 43.38 43.99
2.64% CTLT Catalent, Inc 53.65 1,747,700 51.93 54.12
0.92% CAT Caterpillar Inc 264.54 2,781,400 262.12 266.04
0.43% CBRE CBRE Group, Inc 84.46 1,130,848 82.795 84.50
-0.52% CDW CDW Corporation 193.29 742,780 192.83 194.41
0.05% CE Celanese Corporation 120.50 889,800 119.00 120.84
-1.78% CNC Centene Corporation 75.25 2,892,367 74.895 76.79
-0.87% CNP CenterPoint Energy, Inc 29.74 4,196,300 29.70 30.05
2.92% LUMN CenturyLink Inc. 5.29 17,044,125 5.09 5.33
-0.32% CDAY Ceridian HCM Holding Inc 72.72 588,038 72.00 73.61
-2.37% CF CF Industries Holdings, Inc 83.08 2,571,662 83.01 85.685
0.33% CRL Charles River Laboratories International, Inc 245.09 328,076 240.14 246.8791
-3.89% CHTR Charter Communications, Inc 394.41 2,662,168 393.93 410.94
-4.44% CVX Chevron Corporation 179.45 19,649,137 177.915 184.23
0.47% CMG Chipotle Mexican Grill, Inc 1,613.78 251,500 1,599.09 1,629.91
0.53% CHRW C.H. Robinson Worldwide, Inc 98.00 1,268,821 97.44 99.89
-1.64% CB Chubb Limited 227.33 1,493,415 227.02 231.37
-2.14% CHD Church & Dwight Co., Inc 79.55 2,289,420 78.63 81.085
-1.56% CI Cigna Corporation 308.30 1,217,000 307.59 314.32
-0.33% CINF Cincinnati Financial Corporation 105.44 392,700 104.41 105.99
-0.87% CTAS Cintas Corporation 437.27 211,933 435.90 440.90
0.35% CSCO Cisco Systems, Inc 48.51 13,414,200 47.97 48.73
-0.63% C Citigroup Inc 51.86 18,292,000 51.66 52.19
0.39% CFG Citizens Financial Group, Inc 43.29 2,732,537 43.04 43.47
-0.62% CME CME Group Inc 175.68 1,582,200 174.73 176.59
0.08% CMS CMS Energy Corporation 62.49 1,443,059 62.08 63.06
1.62% CTSH Cognizant Technology Solutions Corporation 65.71 3,849,081 64.27 65.84
-5.22% CL Colgate-Palmolive Company 71.59 13,480,400 70.94 73.04
-2.00% CMCSA Comcast Corporation 39.60 20,776,744 39.53 40.39
0.75% CMA Comerica Incorporated 72.57 1,975,500 71.79 72.95
-1.03% CAG Conagra Brands, Inc 36.46 3,508,800 36.07 36.64
-0.83% COP ConocoPhillips 123.61 4,856,800 123.52 126.39
0.03% ED Consolidated Edison, Inc 94.91 913,554 94.23 95.37
0.13% STZ Constellation Brands, Inc 228.79 1,304,528 225.88 230.17
0.82% CEG Constellation Energy Corporation 86.58 1,455,100 84.84 86.66
0.28% CTRA Contura Energy, Inc 25.33 4,526,432 25.10 25.49
0.49% CPRT Copart, Inc 67.08 1,277,866 65.92 67.60
1.02% GLW Corning Incorporated 36.80 4,579,400 36.30 37.04
1.11% CTVA Corteva, Inc 63.83 3,738,500 62.68 64.085
-1.18% CSGP CoStar Group, Inc 77.78 2,292,226 77.715 78.59
1.00% COST Costco Wholesale Corporation 503.29 2,032,846 497.86 509.10
-1.39% CCI Crown Castle International Corp. (REIT) 146.07 1,532,914 144.67 147.95
-0.23% CSX CSX Corporation 30.08 19,432,474 29.89 30.725
0.37% CMI Cummins Inc 248.69 457,700 247.62 250.32
0.14% CVS CVS Health Corporation 87.78 7,480,947 87.00 88.12
0.05% DHR Danaher Corporation 265.98 2,418,480 262.82 267.1986
-0.62% DRI Darden Restaurants, Inc 148.37 852,300 147.86 150.00
1.93% DVA DaVita Inc 81.15 499,030 78.87 81.36
-0.72% DE Deere & Company 418.18 1,324,500 417.62 422.87
-1.25% DAL Delta Air Lines, Inc 38.73 7,260,900 38.70 39.2103
0.38% XRAY DENTSPLY SIRONA Inc 37.00 2,103,743 36.33 37.215
-0.68% DVN Devon Energy Corporation 65.27 7,123,698 65.25 66.955
0.07% DXCM DexCom, Inc 106.72 1,428,171 105.04 107.735
0.71% FANG Diamondback Energy, Inc 150.96 1,632,655 149.56 152.785
1.83% DLR Digital Realty Trust, Inc 111.31 1,602,580 109.00 111.8729
2.51% DFS Discover Financial Services 117.57 2,350,296 115.69 118.40
-0.07% DISH DISH Network Corporation 14.40 5,226,996 14.19 14.6012
-0.43% DG Dollar General Corporation 236.11 1,229,814 235.72 238.3999
-0.05% DLTR Dollar Tree, Inc 150.37 1,404,000 149.56 150.78
-0.21% D Dominion Energy, Inc 62.45 2,294,145 62.30 62.97
0.32% DPZ Domino's Pizza, Inc 355.17 463,452 352.69 358.245
1.03% DOV Dover Corporation 144.98 975,600 142.54 145.78
1.46% DOW Dow Inc 58.97 6,773,000 57.81 59.33
-0.30% DHI D.R. Horton, Inc 96.52 1,870,499 95.96 97.315
0.21% DTE DTE Energy Company 113.59 891,121 112.47 114.01
0.24% DUK Duke Energy Corporation 101.58 2,277,104 100.5774 101.98
-0.24% DD DuPont de Nemours, Inc 73.55 2,060,927 73.06 74.19
-1.02% DXC DXC Technology Company 28.27 856,186 28.2422 28.755
-5.37% EMN Eastman Chemical Company 86.82 2,508,886 85.83 90.83
0.83% ETN Eaton Corporation plc 162.24 1,283,700 160.12 163.36
-0.33% EBAY eBay Inc 49.00 3,901,451 48.88 49.70
0.32% ECL Ecolab Inc 152.33 735,202 150.59 152.80
0.54% EIX Edison International 68.74 1,154,714 68.10 68.89
-0.09% EW Edwards Lifesciences Corporation 78.14 2,050,416 77.81 78.84
-0.21% EA Electronic Arts Inc 128.87 1,786,200 128.79 130.57
-1.92% ELV Elevance Health Inc 492.53 1,145,300 489.13 504.49
-1.70% LLY Eli Lilly and Company 342.10 2,358,615 341.54 348.09
-1.31% EMR Emerson Electric Co 89.43 3,657,400 89.33 90.59
1.00% ENPH Enphase Energy, Inc 210.09 3,729,200 204.67 213.59
0.22% ETR Entergy Corporation 108.71 748,678 107.99 109.285
-0.93% EOG EOG Resources, Inc 134.66 3,035,559 134.44 137.95
-0.80% EPAM EPAM Systems, Inc 341.43 337,600 335.87 345.25
-0.51% EQT EQT Corporation 32.93 4,212,600 32.78 33.60
0.49% EFX Equifax Inc 218.24 909,100 215.67 219.82
0.14% EQIX Equinix, Inc. (REIT) 730.22 254,236 725.60 734.58
1.82% EQR Equity Residential 63.36 2,430,600 62.15 63.69
2.68% ESS Essex Property Trust, Inc 223.42 431,512 217.28 223.89
2.42% ETSY Etsy, Inc 137.80 3,042,200 129.30 139.09
-1.70% RE Everest Re Group, Ltd 350.99 151,200 349.68 359.11
0.55% EVRG Evergy, Inc 61.74 941,395 61.05 61.955
0.77% ES Eversource Energy 80.94 1,558,400 79.56 81.23
0.22% EXC Exelon Corporation 41.69 4,773,089 41.29 41.806
-0.47% EXPE Expedia Group, Inc 116.18 1,740,159 115.65 117.97
-0.45% EXPD Expeditors International of Washington, Inc 107.72 860,435 107.635 109.57
0.86% EXR Extra Space Storage Inc 157.59 844,055 155.55 158.215
-1.83% XOM Exxon Mobil Corporation 115.61 15,104,122 115.39 117.67
-0.03% FFIV F5 Networks, Inc 147.77 392,200 146.97 149.48
1.18% FDS FactSet Research Systems Inc 425.44 169,236 418.18 427.37
1.29% FAST Fastenal Company 50.25 2,519,726 49.46 50.535
1.02% FRT Federal Realty Investment Trust 111.38 616,548 110.17 111.82
0.22% FDX FedEx Corporation 190.56 1,400,001 189.6101 193.17
0.59% FIS Fidelity National Information Services, Inc 75.33 3,424,859 74.42 75.42
0.22% FITB Fifth Third Bancorp 36.10 3,505,383 35.865 36.305
-0.39% FE FirstEnergy Corp 41.23 1,573,300 41.13 41.58
1.61% FRC First Republic Bank 141.01 892,732 137.51 141.69
2.23% FSLR First Solar, Inc 179.35 1,729,200 172.39 180.78
0.22% FISV Fiserv, Inc 106.49 2,091,614 106.00 107.15
1.06% FLT FleetCor Technologies, Inc 204.35 442,600 201.70 205.52
1.01% FMC FMC Corporation 132.22 769,239 130.59 132.94
2.71% F Ford Motor Company 13.27 61,754,115 12.87 13.365
-0.96% FTNT Fortinet, Inc 52.70 5,257,089 51.71 53.13
0.13% FTV Fortive Corporation 67.01 1,045,259 66.465 67.52
-0.32% FOXA Fox Corporation 33.85 1,486,477 33.665 34.075
-0.32% FOX Fox Corporation 31.62 456,660 31.455 31.80
1.42% BEN Franklin Resources, Inc 30.72 5,906,602 29.925 30.77
-1.39% FCX Freeport-McMoRan Inc 44.82 10,870,900 44.68 45.54
0.39% GRMN Garmin Ltd 98.69 695,377 97.85 99.15
0.82% IT Gartner, Inc 331.62 482,400 325.93 333.48
1.24% GEHC GE HealthCare Technologies Inc 70.08 2,810,200 68.36 70.51
4.19% GNRC Generac Holdings Inc 117.70 1,051,095 112.40 118.865
-0.27% GD General Dynamics Corporation 227.49 1,324,300 226.02 229.13
2.58% GE General Electric Company 83.23 7,787,133 80.94 83.99
1.42% GIS General Mills, Inc 77.89 4,273,522 76.70 78.27
4.03% GM General Motors Company 37.95 21,995,378 36.44 38.24
0.57% GEN Genesis Healthcare, Inc 22.84 2,069,800 22.51 22.92
-1.22% GPC Genuine Parts Company 165.94 832,855 165.15 168.17
0.13% GILD Gilead Sciences, Inc 83.73 4,108,412 83.11 83.97
0.17% GPN Global Payments Inc 112.71 1,267,200 111.53 113.34
-1.38% GL Globe Life Inc 119.65 276,500 119.64 121.22
-1.17% HAL Halliburton Company 40.52 10,387,686 40.175 41.16
-8.11% HAS Hasbro, Inc 58.61 7,002,300 58.41 61.69
-0.03% HCA HCA Healthcare, Inc 254.77 1,878,650 244.42 259.86
0.88% PEAK Healthpeak Properties Inc. 27.53 3,452,300 27.25 27.66
0.74% HSIC Henry Schein, Inc 86.14 760,942 84.59 86.51
-2.61% HES Hess Corporation 156.25 1,921,400 155.68 159.97
-0.49% HPE Hewlett Packard Enterprise Company 16.14 9,423,100 16.10 16.29
0.45% HLT Hilton Worldwide Holdings Inc 144.71 1,111,574 143.88 145.72
-0.17% HOLX Hologic, Inc 82.79 1,446,754 82.02 82.94
-0.58% HON Honeywell International Inc 208.13 2,122,529 207.635 209.83
0.29% HRL Hormel Foods Corporation 44.89 1,369,400 44.52 45.00
1.58% HST Host Hotels & Resorts, Inc 18.63 6,088,413 18.305 18.755
-1.03% HWM Howmet Aerospace Inc. 40.40 1,720,700 40.29 41.10
0.76% HPQ HP Inc 29.23 6,611,988 28.63 29.54
-3.54% HUM Humana Inc 481.69 1,268,642 480.26 498.30
0.60% HBAN Huntington Bancshares Incorporated 15.01 11,647,730 14.90 15.06
0.31% HII Huntington Ingalls Industries, Inc 218.22 244,100 216.55 220.44
1.96% IEX IDEX Corporation 238.73 448,600 233.85 239.84
0.00% IDXX IDEXX Laboratories, Inc 487.00 435,700 479.75 488.28
0.87% ITW Illinois Tool Works Inc 230.67 600,337 226.91 231.62
0.59% ILMN Illumina, Inc 214.03 1,137,200 207.83 215.09
-0.36% INCY Incyte Corporation 85.70 872,325 85.44 86.076
0.23% IR Ingersoll-Rand Plc 55.66 2,107,900 54.95 56.03
-6.41% INTC Intel Corporation 28.16 148,548,189 26.785 28.24
-0.23% ICE Intercontinental Exchange, Inc 107.94 3,289,927 106.425 108.46
-0.04% IBM International Business Machines Corporation 134.39 7,899,288 133.7701 135.488
1.11% IFF International Flavors & Fragrances Inc 111.85 1,234,900 109.99 112.26
2.36% IP International Paper Company 38.11 2,617,524 37.18 38.255
2.44% INTU Intuit Inc 422.62 1,724,997 407.27 428.70
-1.31% ISRG Intuitive Surgical, Inc 247.26 1,568,239 246.90 250.21
-0.92% IVZ Invesco Ltd 18.30 7,648,119 18.245 18.565
1.34% INVH Invitation Homes Inc 32.55 2,582,261 31.98 32.805
0.42% IQV IQVIA Holdings Inc 229.47 587,194 226.59 230.855
2.69% IRM Iron Mountain Incorporated 55.07 1,681,300 53.41 55.13
-0.44% JKHY Jack Henry & Associates, Inc 180.51 297,548 179.93 181.57
-0.66% J Jacobs Engineering Group Inc. 121.91 371,977 121.485 123.02
1.53% JBHT J.B. Hunt Transport Services, Inc 191.61 690,312 187.47 194.26
0.04% JCI Johnson Controls International plc 68.85 2,865,422 68.38 69.30
-0.39% JNJ Johnson & Johnson 168.23 5,877,787 167.77 168.866
0.24% JPM JPMorgan Chase & Co 140.32 7,488,700 139.75 141.26
-0.96% JNPR Juniper Networks, Inc 32.01 3,202,600 31.97 32.31
0.12% K Kellogg Company 67.60 1,649,143 66.98 67.73
-0.66% KDP Keurig Dr Pepper Inc 34.70 6,367,169 34.5307 34.89
1.39% KEY KeyCorp 18.99 18,064,100 18.67 19.15
-1.45% KEYS Keysight Technologies, Inc 177.45 1,182,400 177.24 179.84
-1.04% KMB Kimberly-Clark Corporation 128.92 2,373,700 127.96 129.78
2.40% KIM Kimco Realty Corporation 22.65 3,047,400 22.06 22.71
0.27% KMI Kinder Morgan, Inc 18.66 13,117,500 18.52 18.77
-6.85% KLAC KLA Corporation 399.37 2,383,406 395.29 410.415
7.92% LHX L3Harris Technologies, Inc 212.10 3,106,000 204.43 214.55
0.04% LH Laboratory Corporation of America Holdings 254.30 459,719 250.6122 255.18
-0.45% LW Lamb Weston Holdings, Inc 98.31 939,194 97.39 98.97
-2.99% LRCX Lam Research Corporation 482.88 1,648,195 482.57 497.93
0.94% LVS Las Vegas Sands Corp 58.92 9,275,600 58.01 59.96
-1.32% LDOS Leidos Holdings, Inc 96.49 678,302 95.86 97.97
0.59% LEN Lennar Corporation 100.61 1,330,800 99.60 101.42
3.63% LNC Lincoln National Corporation 34.30 3,092,200 32.93 34.39
-1.46% LIN Linde plc 324.70 1,819,324 324.09 327.60
1.16% LYV Live Nation Entertainment, Inc 80.36 1,647,218 79.20 80.60
0.05% LKQ LKQ Corporation 57.62 862,100 57.32 57.80
-0.05% LMT Lockheed Martin Corporation 459.60 1,587,459 457.45 466.68
-0.26% L Loews Corporation 60.99 489,147 60.54 61.28
0.34% LOW Lowe's Companies, Inc 202.49 2,907,100 200.44 203.42
0.73% LYB LyondellBasell Industries N.V 95.55 1,547,287 94.02 96.26
-1.56% MRO Marathon Oil Corporation 28.31 9,167,636 28.29 29.27
-1.85% MPC Marathon Petroleum Corporation 132.85 3,282,684 132.40 136.46
0.82% MKTX MarketAxess Holdings Inc 372.37 315,228 364.435 375.73
-0.14% MAR Marriott International, Inc 174.33 1,637,044 174.02 176.572
-2.01% MMC Marsh & McLennan Companies, Inc 172.13 1,621,129 171.18 175.36
-0.34% MLM Martin Marietta Materials, Inc 347.82 245,963 347.50 351.90
0.91% MAS Masco Corporation 51.04 1,007,400 50.18 51.31
-0.85% MA Mastercard Incorporated 374.03 3,404,223 373.38 380.52
3.63% MTCH Match Group, Inc 53.66 4,127,876 51.16 54.13
1.33% MKC McCormick & Company, Incorporated 74.44 2,162,436 73.74 75.49
-0.82% MCD McDonald's Corporation 272.46 2,107,333 271.97 275.305
-1.28% MCK McKesson Corporation 379.20 750,784 378.48 387.57
0.90% MDT Medtronic plc 82.58 4,857,000 80.81 83.17
-1.39% MRK Merck & Co., Inc 105.38 7,782,700 105.11 106.68
3.01% META Meta Platforms Inc. 151.74 35,159,078 147.39 153.19
-0.25% MET MetLife, Inc 72.04 2,196,066 72.025 72.70
0.40% MTD Mettler-Toledo International Inc 1,529.75 53,972 1,514.1899 1,541.83
0.24% MGM MGM Resorts International 41.01 2,553,100 40.57 41.29
-0.74% MCHP Microchip Technology Incorporated 77.68 4,450,200 77.10 78.60
1.70% MU Micron Technology, Inc 63.87 15,895,821 61.96 64.34
0.06% MSFT Microsoft Corporation 248.16 26,480,800 246.83 249.83
1.48% MAA Mid-America Apartment Communities, Inc 164.95 426,800 162.20 165.89
-2.01% MRNA Moderna, Inc 189.35 3,344,900 188.28 193.52
0.54% MHK Mohawk Industries, Inc 117.96 455,400 115.41 118.30
0.69% MOH Molina Healthcare, Inc 300.41 426,100 294.72 301.55
-2.79% TAP Molson Coors Brewing Company 51.30 2,211,800 50.94 52.47
0.31% MDLZ Mondelez International, Inc 64.72 7,141,800 64.06 64.95
-1.78% MPWR Monolithic Power Systems, Inc 425.07 484,200 422.13 432.78
-1.08% MNST Monster Beverage Corporation 102.79 1,484,279 102.58 103.98
0.43% MCO Moody's Corporation 319.58 620,636 315.33 320.92
0.37% MS Morgan Stanley 96.86 7,990,300 95.71 97.43
-1.11% MSI Motorola Solutions, Inc 254.40 507,960 254.02 257.68
0.91% MSCI MSCI Inc 519.92 476,330 506.30 524.425
-0.02% MTB M&T Bank Corporation 154.98 818,108 154.20 156.22
0.65% NDAQ Nasdaq, Inc 60.50 3,123,540 59.62 60.66
-0.38% NTAP NetApp, Inc 65.54 1,724,200 65.43 66.48
-1.12% NFLX Netflix, Inc 360.77 6,703,548 360.59 365.92
0.13% NWL Newell Brands Inc 15.84 2,884,800 15.67 16.10
-1.50% NEM Newmont Goldcorp Corporation 53.32 5,690,170 53.22 54.06
-1.43% NWS News Corporation 20.71 1,324,843 20.665 20.995
-0.97% NWSA News Corporation 20.52 2,792,780 20.455 20.78
-1.07% NEE NextEra Energy, Inc 75.58 13,242,000 75.51 76.40
0.00% NKE NIKE, Inc 127.53 5,728,900 126.70 128.58
-0.07% NI NiSource Inc 27.52 1,911,083 27.40 27.68
1.83% NDSN Nordson Corporation 239.58 278,700 233.46 240.89
-0.98% NSC Norfolk Southern Corporation 238.81 1,690,900 237.74 244.66
0.27% NTRS Northern Trust Corporation 97.20 1,035,400 96.45 98.13
-1.31% NOC Northrop Grumman Corporation 437.65 2,143,200 430.94 443.99
-1.25% NCLH Norwegian Cruise Line Holdings Ltd 15.01 12,254,800 14.99 15.41
0.78% NRG NRG Energy, Inc 33.75 2,937,004 33.185 33.795
-1.74% NUE Nucor Corporation 166.87 2,310,486 165.4392 171.55
2.84% NVDA NVIDIA Corporation 203.65 53,435,660 194.05 206.28
0.19% NVR NVR, Inc 5,122.0098 10,100 5,067.8198 5,149.9902
0.84% NXPI NXP Semiconductors N.V 181.54 2,077,000 177.09 182.94
-0.82% OXY Occidental Petroleum Corporation 66.54 8,748,145 66.51 67.93
4.55% ODFL Old Dominion Freight Line, Inc 333.79 1,119,500 317.29 337.97
-0.87% OMC Omnicom Group Inc 85.28 1,065,820 85.08 86.35
-1.87% OKE ONEOK, Inc 68.24 2,417,155 67.5949 68.5967
-0.01% ON ON Semiconductor Corporation 73.67 4,375,500 73.22 74.82
-0.94% ORCL Oracle Corporation 88.99 5,386,047 88.96 89.72
-3.68% ORLY O'Reilly Automotive, Inc 771.17 905,476 767.27 800.00
-1.25% OGN Organon & Co. 29.94 1,504,041 29.835 30.44
0.15% OTIS Otis Worldwide Corporation 81.20 1,457,146 80.39 81.60
-1.43% PCAR PACCAR Inc 110.63 2,667,877 108.95 112.23
-0.15% PKG Packaging Corporation of America 138.41 643,584 137.05 140.31
2.95% PARA Paramount Global - Class B 23.07 12,590,700 22.20 23.29
1.71% PH Parker-Hannifin Corporation 319.80 815,718 312.06 321.64
-1.80% PAYX Paychex, Inc 113.03 2,145,027 112.65 114.6969
0.24% PAYC Paycom Software, Inc 322.24 353,700 317.775 325.39
1.26% PYPL PayPal Holdings, Inc 81.83 10,886,500 80.32 82.535
1.86% PNR Pentair plc 51.53 1,294,178 50.21 51.805
-0.35% PEP PepsiCo, Inc 169.62 5,451,376 168.58 170.23
2.67% PKI PerkinElmer, Inc 138.56 504,179 133.68 139.15
-1.04% PFE Pfizer Inc 43.79 23,780,000 43.78 44.34
1.32% PCG PG&E Corporation 16.06 9,739,600 15.84 16.13
-0.54% PM Philip Morris International Inc 103.76 3,831,201 103.555 104.45
-2.48% PSX Phillips 66 108.73 2,505,600 108.70 111.84
0.07% PNW Pinnacle West Capital Corporation 74.07 703,453 73.65 74.43
-1.10% PXD Pioneer Natural Resources Company 234.39 1,781,200 233.95 239.22
4.11% POOL Pool Corporation 379.39 468,900 361.65 380.21
-0.27% PPG PPG Industries, Inc 127.35 1,512,564 127.02 128.65
-0.17% PPL PPL Corporation 29.63 2,997,370 29.47 29.84
0.86% PFG Principal Financial Group, Inc 93.05 1,870,600 91.94 93.36
1.39% PLD Prologis, Inc 129.84 2,823,963 127.62 130.92
0.65% PRU Prudential Financial, Inc 103.50 1,246,821 102.53 104.09
-0.50% PTC PTC Inc 135.09 527,500 134.12 135.78
-0.66% PEG Public Service Enterprise Group Incorporated 60.63 1,771,144 60.55 61.205
0.65% PSA Public Storage 299.32 586,046 296.13 300.65
0.48% PHM PulteGroup, Inc 52.62 1,988,197 51.98 53.185
-0.82% QRVO Qorvo, Inc 111.61 725,200 111.00 112.98
-0.42% QCOM QUALCOMM Incorporated 133.40 6,581,941 131.44 134.87
-0.04% PWR Quanta Services, Inc 150.00 645,200 149.28 151.13
-0.91% DGX Quest Diagnostics Incorporated 145.63 1,025,200 145.21 147.33
-1.12% RL Ralph Lauren Corporation 122.82 1,216,107 118.325 123.25
-1.42% RJF Raymond James Financial, Inc 111.77 1,872,000 110.43 113.80
-0.65% RTX Raytheon Technologies Corporation 99.60 3,357,700 99.33 100.53
0.49% O Realty Income Corporation 68.30 3,454,292 67.84 68.68
1.67% REG Regency Centers Corporation 67.15 661,363 65.93 67.29
0.07% REGN Regeneron Pharmaceuticals, Inc 742.83 417,600 740.27 748.28
0.86% RF Regions Financial Corporation 23.40 5,105,800 23.18 23.50
-0.02% RSG Republic Services, Inc 123.85 1,018,300 122.52 124.04
-3.26% RMD ResMed Inc 224.59 1,178,600 221.58 235.53
5.43% RHI Robert Half International Inc 85.20 2,056,017 79.73 85.54
1.63% ROK Rockwell Automation, Inc 286.46 1,027,600 276.11 287.28
-0.33% ROL Rollins, Inc 36.02 910,900 35.72 36.15
-2.33% ROP Roper Technologies, Inc 434.11 638,613 432.78 442.44
-1.02% ROST Ross Stores, Inc 119.48 1,887,200 119.38 121.86
-0.19% RCL Royal Caribbean Cruises Ltd 63.81 2,954,861 63.29 64.60
-0.35% CRM salesforce.com, inc 164.52 9,870,200 163.60 167.24
-0.70% SBAC SBA Communications Corporation 289.03 974,600 286.89 291.97
-0.87% SLB Schlumberger Limited 56.97 7,669,500 56.60 58.10
-0.03% STX Seagate Technology plc 68.99 3,587,500 68.28 69.98
1.81% SEE Sealed Air Corporation 53.56 508,868 52.51 53.63
0.83% SRE Sempra Energy 161.83 1,279,400 160.05 162.72
-0.91% NOW ServiceNow, Inc 458.86 2,350,700 451.65 467.13
1.54% SBNY Signature Bank 127.39 1,253,972 124.06 127.6035
1.80% SPG Simon Property Group, Inc 128.61 1,142,720 126.15 128.88
-0.77% SWKS Skyworks Solutions, Inc 111.16 1,383,500 110.41 112.03
0.65% SNA Snap-on Incorporated 244.45 240,500 241.98 246.33
1.01% SEDG SolarEdge Technologies, Inc 306.44 597,100 298.00 311.54
1.51% LUV Southwest Airlines Co 36.24 8,189,800 35.45 36.40
1.64% SPGI S&P Global Inc 373.39 1,509,700 362.75 375.22
2.06% SWK Stanley Black & Decker, Inc 86.16 1,435,145 83.95 86.71
0.24% SBUX Starbucks Corporation 109.02 6,848,300 108.34 109.76
0.55% STT State Street Corporation 90.73 2,773,900 89.76 91.83
-2.07% STLD Steel Dynamics, Inc 118.93 2,634,881 117.57 123.69
0.58% STE STERIS plc 206.10 277,000 203.54 206.36
0.70% SYK Stryker Corporation 254.17 1,007,402 249.51 255.91
2.31% SIVB SVB Financial Group 302.44 664,837 292.50 305.01
1.40% SYF Synchrony Financial 37.06 3,206,400 36.67 37.35
0.17% SNPS Synopsys, Inc 357.27 489,782 353.91 359.87
-0.57% SYY Sysco Corporation 77.89 2,477,100 77.43 78.55
2.14% TTWO Take-Two Interactive Software, Inc 114.28 1,864,900 113.36 115.34
0.14% TPR Tapestry, Inc 44.12 2,096,483 43.75 44.375
-0.92% TRGP Targa Resources Corp 75.35 1,104,800 74.94 76.22
0.89% TGT Target Corporation 168.51 3,849,900 166.79 170.32
0.87% TEL TE Connectivity Ltd 125.35 1,410,096 123.335 126.26
-1.01% TDY Teledyne Technologies Incorporated 422.32 183,534 419.0801 425.00
1.18% TFX Teleflex Incorporated 243.86 197,700 239.40 245.12
-0.22% TER Teradyne, Inc 103.44 2,593,000 99.33 104.22
11.00% TSLA Tesla, Inc 177.90 306,590,613 161.17 180.68
0.65% TXN Texas Instruments Incorporated 175.24 6,074,500 171.87 177.31
0.22% TXT Textron Inc 72.28 1,222,276 71.71 72.775
-2.35% AES The AES Corporation 26.97 4,816,391 26.96 27.71
-0.60% ALL The Allstate Corporation 127.83 1,075,646 127.5425 129.115
-1.09% BK The Bank of New York Mellon Corporation 50.06 7,450,548 50.05 50.67
-0.73% BA The Boeing Company 211.17 5,237,944 209.44 212.88
-4.30% SCHW The Charles Schwab Corporation 74.69 19,830,400 74.12 79.08
-0.97% CLX The Clorox Company 140.50 1,450,900 137.70 140.96
-0.53% KO The Coca-Cola Company 60.49 14,085,800 60.37 60.96
-1.33% COO The Cooper Companies, Inc 344.48 148,103 344.05 349.16
-0.89% EL The Estee Lauder Companies Inc 270.79 1,805,100 270.11 275.76
-0.36% GS The Goldman Sachs Group, Inc 353.70 2,427,400 351.83 355.99
-1.35% HIG The Hartford Financial Services Group, Inc 76.63 1,269,347 76.25 77.65
-0.57% HSY The Hershey Company 218.76 733,433 217.77 220.035
0.92% HD The Home Depot, Inc 316.69 2,760,800 311.33 318.24
-0.53% IPG The Interpublic Group of Companies, Inc 35.79 2,884,212 35.59 36.005
-0.04% SJM The J. M. Smucker Company 150.02 520,075 149.105 150.42
0.08% KHC The Kraft Heinz Company 39.69 5,215,200 39.08 39.765
1.33% KR The Kroger Co 45.05 3,672,000 44.46 45.30
0.67% MOS The Mosaic Company 49.51 2,601,975 48.715 49.68
0.77% PNC The PNC Financial Services Group, Inc 163.17 1,957,669 161.95 165.09
-0.41% PG The Procter & Gamble Company 140.57 6,869,200 139.29 141.36
0.12% PGR The Progressive Corporation 135.07 1,895,301 134.08 135.64
-0.65% TMO Thermo Fisher Scientific Inc 573.63 1,067,573 568.19 577.51
1.55% SHW The Sherwin-Williams Company 228.54 2,859,000 225.10 230.65
0.71% SO The Southern Company 68.00 2,161,832 67.03 68.17
-0.69% TJX The TJX Companies, Inc 81.89 3,920,800 81.71 82.99
-1.74% TRV The Travelers Companies, Inc 188.76 1,357,400 187.77 191.58
-0.15% DIS The Walt Disney Company 109.54 10,192,828 109.16 110.5823
0.25% WMB The Williams Companies, Inc 31.51 6,375,600 31.31 31.70
-1.32% TMUS T-Mobile US, Inc 146.73 4,061,100 146.17 148.20
-0.46% TSCO Tractor Supply Company 225.67 1,351,100 222.25 229.44
0.85% TT Trane Technologies plc 177.03 665,900 174.85 177.75
0.08% TDG TransDigm Group Incorporated 710.69 355,058 704.535 717.00
1.40% TRMB Trimble Inc 58.01 815,003 56.71 58.17
1.49% TROW T. Rowe Price Group, Inc 116.29 2,158,638 111.86 117.38
-0.04% TFC Truist Financial Corporation 48.84 4,150,200 48.76 49.25
2.05% TYL Tyler Technologies, Inc 327.47 188,900 319.21 327.92
0.35% TSN Tyson Foods, Inc 65.72 2,628,145 64.60 65.73
2.29% UDR UDR, Inc 41.97 2,498,734 40.93 42.32
-0.23% ULTA Ulta Beauty, Inc 505.67 439,700 505.19 511.00
0.45% UNP Union Pacific Corporation 202.39 3,429,400 200.66 203.85
-1.46% UAL United Airlines Holdings, Inc 48.73 6,500,141 48.6325 49.60
-1.31% UNH UnitedHealth Group Incorporated 486.05 3,177,132 484.47 493.37
1.33% UPS United Parcel Service, Inc 182.09 2,765,771 178.80 183.83
0.60% URI United Rentals, Inc 434.09 1,236,156 428.19 438.215
-0.22% UHS Universal Health Services, Inc 145.21 681,300 141.36 147.64
0.33% USB U.S. Bancorp 48.86 6,568,200 48.18 48.89
-4.50% VLO Valero Energy Corporation 143.21 3,637,000 143.14 150.39
1.71% VTR Ventas, Inc 51.62 1,949,928 50.72 51.88
0.29% VRSN VeriSign, Inc 218.52 370,088 216.94 219.60
-0.46% VRSK Verisk Analytics, Inc 180.15 971,814 178.90 181.33
0.92% VZ Verizon Communications Inc 40.64 17,018,829 39.77 40.68
0.13% VRTX Vertex Pharmaceuticals Incorporated 321.45 1,288,678 319.58 323.53
1.84% VFC V.F. Corporation 30.45 4,053,318 29.65 30.80
2.15% VTRS Viatris Inc. 11.89 9,864,495 11.815 12.09
0.47% VICI VICI Properties Inc 34.14 3,146,190 33.87 34.335
2.99% V Visa Inc 231.44 9,591,351 227.25 232.84
-0.57% VMC Vulcan Materials Company 178.50 868,959 177.74 180.10
-0.87% WAB Wabtec Corporation 103.13 1,150,000 102.94 104.19
1.84% WBA Walgreens Boots Alliance, Inc 37.17 5,950,100 36.64 37.53
0.77% WMT Walmart Inc 143.30 6,135,900 141.75 144.47
-0.60% WBD Warner Bros.Discovery Inc - Class A 14.91 21,001,631 14.65 15.095
0.07% WM Waste Management, Inc 152.61 1,369,135 151.26 153.03
-0.12% WAT Waters Corporation 333.13 206,447 330.37 335.565
-0.10% WEC WEC Energy Group, Inc 92.77 907,700 92.00 93.42
0.68% WFC Wells Fargo & Company 46.12 18,160,800 45.81 46.37
1.36% WELL Welltower Inc 75.19 2,091,599 73.47 75.57
2.77% WDC Western Digital Corporation 44.97 5,392,300 43.26 45.14
-0.54% WST West Pharmaceutical Services, Inc 268.62 423,641 267.26 272.28
-0.08% WRK WestRock Company 38.02 932,400 37.91 38.46
1.99% WY Weyerhaeuser Company 34.32 5,070,600 33.35 34.39
2.69% WHR Whirlpool Corporation 154.10 621,499 148.28 154.78
-1.14% WTW Willis Towers Watson Public Limited Co 250.61 397,500 250.17 252.74
-2.94% WRB W. R. Berkley Corporation 69.22 1,658,700 68.99 71.84
1.21% GWW W.W. Grainger, Inc 571.79 152,034 565.22 573.715
0.14% WYNN Wynn Resorts, Limited 102.99 1,899,619 102.08 104.34
-0.54% XEL Xcel Energy Inc 68.43 3,417,152 67.81 68.81
1.08% XYL Xylem Inc 102.42 1,856,460 100.58 103.22
-0.71% YUM YUM! Brands, Inc 128.13 1,407,500 127.52 129.04
1.87% ZBRA Zebra Technologies Corporation 317.10 296,800 308.15 317.52
0.30% ZBH Zimmer Biomet Holdings, Inc 125.88 1,386,700 124.04 126.56
2.24% ZION Zions Bancorporation, National Association 53.37 1,709,300 52.15 53.77
-1.82% ZTS Zoetis Inc 165.18 1,831,300 164.50 167.69