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
0.09% MMM 3M Company 103.37 3,443,400 103.00 104.91
0.44% ABT Abbott Laboratories 104.51 3,425,800 104.12 104.86
0.89% ABBV AbbVie Inc 149.28 5,694,600 148.00 150.07
0.64% ACN Accenture plc 337.23 1,274,525 334.56 337.713
0.20% ADBE Adobe Inc 610.01 2,498,800 601.30 610.23
0.43% AMD Advanced Micro Devices, Inc 128.92 89,341,014 126.89 131.00
0.67% AFL Aflac Incorporated 82.55 1,724,611 81.82 82.61
-1.15% A Agilent Technologies, Inc 127.20 1,438,100 126.97 129.00
0.60% ABNB Airbnb Inc - Class A 140.68 4,389,736 137.8101 141.54
0.48% APD Air Products and Chemicals, Inc 263.27 743,549 262.54 264.72
-0.45% AKAM Akamai Technologies, Inc 114.41 1,129,600 114.01 114.92
-1.00% ALK Alaska Air Group, Inc 35.61 4,033,137 35.415 36.08
2.11% ALB Albemarle Corporation 127.99 4,842,700 127.73 133.25
-2.07% ARE Alexandria Real Estate Equities, Inc 119.44 1,228,231 118.65 121.69
2.12% ALGN Align Technology, Inc 221.20 1,130,000 214.90 221.99
5.00% ALLE Allegion plc 110.34 1,414,219 106.655 112.355
-0.85% LNT Alliant Energy Corporation 51.38 1,791,796 51.125 51.845
-1.42% GOOGL Alphabet Inc 134.99 32,260,112 134.025 136.40
-1.31% GOOG Alphabet Inc 136.64 22,990,900 135.57 137.99
-0.05% MO Altria Group, Inc 41.30 7,939,996 41.17 41.43
0.37% AMZN Amazon.com, Inc 147.42 41,858,000 145.40 147.84
0.10% AMCR Amcor plc 9.65 8,256,532 9.62 9.77
-0.90% AEE Ameren Corporation 78.02 1,619,400 77.78 79.05
-1.08% AAL American Airlines Group Inc 13.76 30,175,300 13.71 13.98
-0.70% AEP American Electric Power Company, Inc 79.64 2,708,000 79.23 80.44
-0.11% AXP American Express Company 168.43 2,680,100 167.57 169.13
0.18% AIG American International Group, Inc 65.53 2,616,540 65.20 65.845
-2.03% AMT American Tower Corporation (REIT) 206.45 2,363,140 204.05 210.24
-0.91% AWK American Water Works Company, Inc 131.35 714,800 130.91 132.21
1.37% AMP Ameriprise Financial, Inc 357.58 376,818 352.32 358.26
0.80% AME AMETEK, Inc 157.16 1,256,000 156.34 157.69
-0.81% AMGN Amgen Inc 269.12 2,500,445 268.82 271.97
0.81% APH Amphenol Corporation 93.23 5,800,742 92.29 93.4388
0.27% ADI Analog Devices, Inc 184.88 2,388,405 183.81 186.27
0.29% ANSS ANSYS, Inc 287.20 318,330 284.39 287.80
0.75% AON Aon plc 324.10 978,900 320.36 324.21
-0.03% AOS A. O. Smith Corporation 77.99 827,900 77.78 79.29
1.89% APA Apache Corporation 34.47 2,731,913 33.80 34.52
0.74% AAPL Apple Inc 195.71 49,677,887 193.67 195.99
-0.45% AMAT Applied Materials, Inc 147.72 4,990,196 145.99 148.81
-1.26% APTV Aptiv PLC 79.83 2,421,700 79.76 81.64
1.23% ACGL Arch Capital Group Ltd 79.30 1,321,325 78.32 79.38
-0.11% ADM Archer-Daniels-Midland Company 73.75 2,903,800 73.70 74.69
4.06% ANET Arista Networks, Inc 224.03 2,210,700 216.43 224.23
-0.04% AJG Arthur J. Gallagher & Co 240.96 837,801 239.66 242.10
0.00% AIZ Assurant, Inc 167.68 264,959 166.99 168.29
-0.93% ATO Atmos Energy Corporation 113.46 840,521 112.955 114.48
-0.99% T AT&T Inc 16.92 42,067,400 16.81 17.11
0.08% ADSK Autodesk, Inc 224.02 747,340 221.90 225.30
-0.31% ADP Automatic Data Processing, Inc 229.27 1,768,785 228.27 232.58
-0.46% AZO AutoZone, Inc 2,620.49 110,300 2,610.50 2,640.00
0.21% AVB AvalonBay Communities, Inc 175.75 588,600 173.95 175.81
-1.18% AVY Avery Dennison Corporation 191.71 330,400 191.44 194.89
0.45% AXON Axon Enterprise Inc 236.38 281,548 234.83 238.04
1.61% BKR Baker Hughes Company Class A 32.24 8,425,903 31.76 32.27
0.52% BALL Ball Corp. 57.51 1,968,849 57.00 57.69
0.98% BAC Bank of America Corporation 30.96 34,640,060 30.61 31.14
1.51% BBWI Bath & Body Works Inc 37.57 3,563,997 36.91 37.68
-1.04% BAX Baxter International Inc 36.15 3,086,519 36.075 36.6724
-0.53% BDX Becton, Dickinson and Company 232.30 1,647,009 232.14 234.60
0.11% BRK.B Berkshire Hathaway Inc 353.08 3,289,000 351.02 353.67
-0.76% BBY Best Buy Co., Inc 73.99 2,833,000 73.78 74.96
0.07% BIIB Biogen Inc 239.29 988,000 236.80 240.81
-1.95% BIO Bio-Rad Laboratories, Inc 304.13 218,400 303.16 310.93
0.38% TECH Bio-Techne Corporation 68.31 1,229,200 67.71 69.49
-0.10% BLK BlackRock, Inc 744.73 379,169 742.2232 747.71
1.13% BKNG Booking Holdings Inc 3,275.00 244,900 3,220.96 3,277.4299
-0.42% BWA BorgWarner Inc 32.90 3,020,000 32.88 33.49
-0.82% BXP Boston Properties, Inc 64.08 3,591,400 63.05 64.47
-0.15% BSX Boston Scientific Corporation 54.95 4,300,400 54.52 55.05
0.30% BMY Bristol-Myers Squibb Company 50.31 10,107,566 50.09 50.535
2.39% AVGO Broadcom Inc 944.30 6,420,227 910.5262 950.73
-0.34% BR Broadridge Financial Solutions, Inc 191.36 532,400 189.04 192.44
0.50% BRO Brown & Brown, Inc 74.15 821,400 73.60 74.30
1.03% BF.B Brown-Forman Corporation 55.08 1,511,600 54.21 55.37
0.38% BG Bunge Limited 104.50 700,528 103.82 105.315
0.11% CDNS Cadence Design Systems, Inc 259.76 714,460 257.56 261.55
2.89% CZR Caesars Entertainment Corporation 44.19 5,365,707 42.7401 44.64
0.27% CPT Camden Property Trust 93.65 1,075,359 92.96 94.35
-1.22% CPB Campbell Soup Company 42.91 2,844,380 42.73 43.53
2.35% COF Capital One Financial Corporation 118.09 3,022,162 114.89 118.55
0.42% CAH Cardinal Health, Inc 106.83 1,175,884 105.665 107.025
0.51% KMX CarMax, Inc 67.22 1,641,900 66.81 68.03
1.00% CCL Carnival Corporation & Plc 18.11 32,698,700 17.84 18.14
4.50% CARR Carrier Global Corp. 55.27 10,424,000 54.67 56.87
-0.72% CTLT Catalent, Inc 37.18 1,247,500 37.11 37.87
0.81% CAT Caterpillar Inc 259.50 3,258,200 257.00 261.64
0.04% CBRE CBRE Group, Inc 82.69 1,084,600 81.83 82.96
0.29% CDW CDW Corporation 213.19 497,272 210.06 213.62
-0.25% CE Celanese Corporation 141.35 607,500 140.91 143.47
-0.63% CNC Centene Corporation 73.77 2,693,987 73.41 74.63
0.03% CNP CenterPoint Energy, Inc 28.77 5,594,400 28.50 28.90
1.14% CDAY Ceridian HCM Holding Inc 67.17 1,300,100 65.96 67.71
-1.25% CF CF Industries Holdings, Inc 76.56 1,790,000 75.72 78.27
0.83% CRL Charles River Laboratories International, Inc 204.46 507,700 201.49 204.95
-0.30% CHTR Charter Communications, Inc 367.57 696,930 363.47 370.84
1.33% CVX Chevron Corporation 144.31 10,820,300 143.12 144.67
0.75% CMG Chipotle Mexican Grill, Inc 2,242.95 163,400 2,221.45 2,244.71
-1.77% CHRW C.H. Robinson Worldwide, Inc 84.50 1,070,000 84.46 86.24
-0.10% CB Chubb Limited 222.91 2,292,941 221.64 223.45
-1.29% CHD Church & Dwight Co., Inc 92.94 963,081 92.56 93.91
0.33% CI Cigna Corporation 258.80 2,605,387 253.95 259.70
0.19% CINF Cincinnati Financial Corporation 102.80 444,490 102.0994 103.105
-0.08% CTAS Cintas Corporation 553.33 289,328 548.95 554.09
0.25% CSCO Cisco Systems, Inc 48.38 16,038,900 48.21 48.59
0.80% C Citigroup Inc 48.89 17,578,800 48.42 49.17
1.54% CFG Citizens Financial Group, Inc 29.61 4,000,300 29.12 29.895
0.42% CME CME Group Inc 211.62 2,493,400 210.45 212.39
0.36% CMS CMS Energy Corporation 58.15 2,194,526 57.41 58.265
-0.13% CTSH Cognizant Technology Solutions Corporation 70.33 1,666,493 69.94 70.5579
-0.58% CL Colgate-Palmolive Company 77.17 4,317,800 76.69 77.56
-0.17% CMCSA Comcast Corporation 42.10 17,050,031 41.66 42.24
1.48% CMA Comerica Incorporated 49.97 1,865,200 49.02 50.53
-0.91% CAG Conagra Brands, Inc 29.52 3,289,600 29.46 29.89
1.10% COP ConocoPhillips 112.07 5,713,900 111.06 112.19
-0.96% ED Consolidated Edison, Inc 91.55 1,910,700 90.86 92.53
-0.60% STZ Constellation Brands, Inc 234.44 900,779 234.18 236.63
0.62% CEG Constellation Energy Corporation 111.21 2,627,300 109.65 111.61
0.49% CTRA Contura Energy, Inc 24.70 4,828,700 24.55 24.80
-0.61% CPRT Copart, Inc 47.39 4,490,000 47.08 47.63
0.77% COR CoreSite Realty Corporation 201.75 1,441,800 199.55 201.92
0.34% GLW Corning Incorporated 29.11 3,790,800 29.01 29.38
1.46% CTVA Corteva, Inc 45.15 5,686,066 44.50 45.32
-0.23% CSGP CoStar Group, Inc 82.39 1,788,483 81.725 82.7949
-0.03% COST Costco Wholesale Corporation 610.78 1,365,174 607.80 613.55
-1.33% CCI Crown Castle International Corp. (REIT) 116.07 4,390,800 114.49 119.17
-1.61% CSX CSX Corporation 32.96 15,663,521 32.93 33.49
-0.07% CMI Cummins Inc 230.58 501,700 229.80 233.32
1.47% CVS CVS Health Corporation 75.10 10,237,772 73.89 75.52
-0.65% DHR Danaher Corporation 217.49 2,525,471 215.69 219.85
-1.33% DRI Darden Restaurants, Inc 158.95 781,200 158.57 161.37
1.74% DVA DaVita Inc 107.58 1,018,754 105.21 108.2141
0.68% DE Deere & Company 363.67 2,060,200 360.87 364.17
0.02% DAL Delta Air Lines, Inc 40.35 8,078,885 39.86 40.74
-1.85% XRAY DENTSPLY SIRONA Inc 31.88 3,525,321 31.765 32.64
1.45% DVN Devon Energy Corporation 44.09 7,439,719 43.67 44.26
-1.61% DXCM DexCom, Inc 116.97 2,357,811 116.92 119.35
0.77% FANG Diamondback Energy, Inc 148.73 1,540,000 148.00 150.41
0.58% DLR Digital Realty Trust, Inc 134.81 2,857,400 132.91 137.25
0.95% DFS Discover Financial Services 103.30 1,648,500 102.02 104.28
-3.84% DG Dollar General Corporation 127.22 6,686,500 125.78 135.13
-1.86% DLTR Dollar Tree, Inc 124.38 1,290,000 124.36 127.23
0.53% D Dominion Energy, Inc 47.49 6,508,825 47.18 47.60
-1.77% DPZ Domino's Pizza, Inc 394.90 636,515 392.52 401.69
-0.05% DOV Dover Corporation 143.62 991,000 143.31 145.12
-0.29% DOW Dow Inc 50.92 3,664,100 50.90 51.78
1.55% DHI D.R. Horton, Inc 138.46 2,899,024 135.99 138.869
1.30% DTE DTE Energy Company 108.61 1,853,539 106.90 108.69
-0.07% DUK Duke Energy Corporation 94.39 3,271,521 93.8039 94.725
0.24% DD DuPont de Nemours, Inc 70.89 2,323,978 70.71 71.43
-0.26% EMN Eastman Chemical Company 84.85 556,312 84.83 86.29
1.92% ETN Eaton Corporation plc 232.31 1,909,600 227.93 233.45
-0.46% EBAY eBay Inc 41.29 7,243,404 41.16 41.72
-0.16% ECL Ecolab Inc 192.12 726,900 190.93 192.84
0.21% EIX Edison International 67.45 2,205,054 66.61 67.575
1.35% EW Edwards Lifesciences Corporation 69.18 5,803,020 68.00 69.97
1.18% EA Electronic Arts Inc 137.15 1,070,000 134.87 137.37
0.21% ELV Elevance Health Inc 477.97 1,099,200 472.39 480.12
1.66% LLY Eli Lilly and Company 598.05 2,440,524 584.77 598.30
0.94% EMR Emerson Electric Co 89.55 2,299,896 88.53 89.86
-3.88% ENPH Enphase Energy, Inc 103.01 4,405,300 101.64 108.46
0.12% ETR Entergy Corporation 102.01 1,523,371 101.06 102.19
0.52% EOG EOG Resources, Inc 118.96 3,858,359 118.56 120.53
1.57% EPAM EPAM Systems, Inc 268.50 376,104 262.84 269.74
0.38% EQT EQT Corporation 37.13 4,768,300 36.52 37.34
1.84% EFX Equifax Inc 228.38 1,748,700 225.03 231.77
-1.03% EQIX Equinix, Inc. (REIT) 801.77 562,900 796.13 808.53
0.20% EQR Equity Residential 58.82 1,652,200 58.15 58.85
0.56% ESS Essex Property Trust, Inc 226.11 331,900 223.35 226.20
1.41% ETSY Etsy, Inc 80.08 4,547,674 78.91 81.24
0.37% EG Everest Group Ltd 384.78 277,330 382.24 386.63
-0.27% EVRG Evergy, Inc 51.56 2,020,256 51.23 51.87
-1.19% ES Eversource Energy 59.65 1,830,723 59.47 60.68
-0.33% EXC Exelon Corporation 39.21 7,433,400 38.98 39.38
1.29% EXPE Expedia Group, Inc 145.50 1,739,443 142.51 145.83
0.22% EXPD Expeditors International of Washington, Inc 120.37 1,238,800 119.49 120.89
1.15% EXR Extra Space Storage Inc 138.68 994,300 136.42 138.83
1.15% XOM Exxon Mobil Corporation 99.55 22,069,200 98.75 99.79
1.02% FFIV F5 Networks, Inc 170.82 303,000 169.10 170.98
0.40% FDS FactSet Research Systems Inc 443.89 228,773 439.03 444.635
1.46% FICO Fair Isaac Corporation 1,134.39 122,842 1,112.92 1,140.85
-0.11% FAST Fastenal Company 62.29 2,825,887 62.00 62.47
0.11% FRT Federal Realty Investment Trust 99.12 356,282 97.93 99.30
1.71% FDX FedEx Corporation 272.21 2,046,000 267.38 273.76
0.03% FIS Fidelity National Information Services, Inc 58.94 11,446,078 58.43 59.21
1.43% FITB Fifth Third Bancorp 31.25 5,281,552 30.72 31.51
-0.59% FE FirstEnergy Corp 37.08 4,037,499 36.7401 37.39
0.83% FSLR First Solar, Inc 145.38 4,312,900 142.59 153.24
0.01% FLT FleetCor Technologies, Inc 256.09 391,301 254.61 258.41
0.92% FMC FMC Corporation 55.88 1,242,831 55.36 56.566
1.76% F Ford Motor Company 11.01 48,861,891 10.79 11.07
1.64% FTNT Fortinet, Inc 52.16 4,204,708 50.97 52.36
-0.25% FTV Fortive Corporation 68.89 1,423,592 68.62 69.61
2.49% FOX Fox Corporation 28.01 1,794,800 27.40 28.115
2.08% FOXA Fox Corporation 29.94 5,149,500 29.36 30.16
-0.43% BEN Franklin Resources, Inc 25.57 2,293,724 25.46 25.79
0.72% FI Frank's International N.V 132.36 2,048,455 131.46 132.58
4.89% FCX Freeport-McMoRan Inc 38.15 19,543,700 36.89 38.41
0.16% GRMN Garmin Ltd 124.59 643,749 124.00 124.90
1.35% IT Gartner, Inc 452.00 430,659 443.945 453.25
1.68% GEHC GE HealthCare Technologies Inc 68.52 1,775,408 67.05 68.62
0.83% GNRC Generac Holdings Inc 121.55 1,013,301 118.6276 121.615
0.32% GD General Dynamics Corporation 252.29 968,500 251.75 253.19
0.93% GE General Electric Company 120.59 3,928,950 118.9793 120.815
-1.39% GIS General Mills, Inc 65.47 2,452,542 65.46 66.50
0.72% GM General Motors Company 33.75 20,239,453 33.51 34.32
-0.54% GEN Genesis Healthcare, Inc 22.15 2,820,416 21.97 22.26
-0.97% GPC Genuine Parts Company 132.98 941,374 132.80 135.48
1.22% GILD Gilead Sciences, Inc 79.00 5,180,000 77.97 79.23
0.24% GPN Global Payments Inc 120.16 1,534,200 119.13 120.78
0.09% GL Globe Life Inc 122.36 467,209 122.04 122.83
1.48% HAL Halliburton Company 34.93 6,459,200 34.40 35.16
-0.02% HAS Hasbro, Inc 48.70 1,488,091 48.37 49.23
1.41% HCA HCA Healthcare, Inc 257.53 1,513,361 253.2727 258.15
-0.11% PEAK Healthpeak Properties Inc. 18.75 6,154,253 18.55 18.83
0.52% HSIC Henry Schein, Inc 71.91 1,102,812 71.51 72.31
1.72% HES Hess Corporation 134.50 5,395,175 131.61 135.25
0.62% HPE Hewlett Packard Enterprise Company 16.22 11,287,869 16.09 16.40
0.53% HLT Hilton Worldwide Holdings Inc 171.33 1,597,871 170.26 171.65
-1.23% HOLX Hologic, Inc 68.37 1,544,826 68.19 69.20
-1.61% HON Honeywell International Inc 194.61 4,504,928 193.01 197.23
-1.48% HRL Hormel Foods Corporation 31.38 2,133,700 31.36 31.89
1.18% HST Host Hotels & Resorts, Inc 17.99 4,917,600 17.68 18.01
0.99% HWM Howmet Aerospace Inc. 53.26 1,634,764 52.72 53.355
0.17% HPQ HP Inc 29.46 7,563,000 29.31 29.59
0.63% HUBB Hubbell Incorporated 308.17 335,382 306.895 310.89
0.27% HUM Humana Inc 481.62 1,083,100 475.06 482.69
1.10% HBAN Huntington Bancshares Incorporated 11.99 15,372,978 11.815 12.045
0.69% HII Huntington Ingalls Industries, Inc 246.89 229,441 244.90 247.25
-0.37% IEX IDEX Corporation 204.84 421,900 204.74 207.59
1.59% IDXX IDEXX Laboratories, Inc 531.39 366,630 519.17 532.41
0.82% ITW Illinois Tool Works Inc 249.61 1,781,126 247.425 250.55
-3.58% ILMN Illumina, Inc 112.94 2,338,500 112.90 117.52
-0.87% INCY Incyte Corporation 54.70 1,481,478 54.30 55.17
1.05% IR Ingersoll-Rand Plc 73.31 1,983,066 72.395 73.42
0.06% PODD Insulet Corporation 194.66 871,855 192.93 198.15
1.30% INTC Intel Corporation 42.70 34,804,144 41.81 42.955
0.72% ICE Intercontinental Exchange, Inc 113.34 2,505,800 112.20 113.44
1.09% IBM International Business Machines Corporation 161.96 4,560,400 160.00 162.04
-0.23% IFF International Flavors & Fragrances Inc 76.82 1,104,400 76.46 77.44
0.05% IP International Paper Company 36.84 1,778,518 36.565 37.00
0.39% INTU Intuit Inc 573.74 673,160 565.58 574.63
-0.37% ISRG Intuitive Surgical, Inc 310.42 1,222,900 308.58 312.88
0.53% IVZ Invesco Ltd 15.21 7,126,376 15.06 15.265
1.01% INVH Invitation Homes Inc 33.08 2,522,239 32.525 33.095
0.13% IQV IQVIA Holdings Inc 215.28 603,900 213.37 216.22
-0.21% IRM Iron Mountain Incorporated 65.45 1,067,600 64.66 65.84
-0.28% JKHY Jack Henry & Associates, Inc 164.69 391,111 164.232 166.01
-0.84% J Jacobs Engineering Group Inc. 127.29 789,100 127.21 128.99
-1.20% JBHT J.B. Hunt Transport Services, Inc 186.62 671,446 185.69 189.785
1.05% JCI Johnson Controls International plc 56.08 7,686,080 55.63 57.12
-0.63% JNJ Johnson & Johnson 154.42 6,253,700 153.84 155.85
1.10% JPM JPMorgan Chase & Co 158.52 7,366,200 156.98 158.78
0.45% JNPR Juniper Networks, Inc 28.99 3,017,300 28.69 29.11
-0.85% K Kellogg Company 53.70 1,642,854 53.44 54.21
-0.96% KVUE Kenvue Inc 20.61 23,356,979 20.60 21.00
-0.77% KDP Keurig Dr Pepper Inc 32.11 8,028,147 32.08 32.33
1.14% KEY KeyCorp 13.26 13,676,900 13.05 13.35
1.72% KEYS Keysight Technologies, Inc 144.33 1,717,200 142.05 144.92
-1.28% KMB Kimberly-Clark Corporation 119.94 1,793,011 119.5872 121.44
0.55% KIM Kimco Realty Corporation 20.24 5,814,600 19.88 20.24
1.14% KMI Kinder Morgan, Inc 17.70 11,315,888 17.51 17.71
-1.26% KLAC KLA Corporation 534.43 1,038,100 532.00 539.18
-0.44% LHX L3Harris Technologies, Inc 195.81 1,273,600 193.34 197.19
-0.47% LH Laboratory Corporation of America Holdings 216.60 508,700 215.68 217.62
-0.04% LW Lamb Weston Holdings, Inc 100.96 807,588 100.24 101.54
-0.69% LRCX Lam Research Corporation 703.17 792,871 699.05 711.17
3.43% LVS Las Vegas Sands Corp 46.39 5,989,579 44.60 46.50
-0.17% LDOS Leidos Holdings, Inc 108.49 613,972 108.28 109.30
1.53% LEN Lennar Corporation 139.58 1,688,011 136.69 140.00
0.66% LIN Linde plc 401.27 1,321,012 397.47 401.55
1.08% LYV Live Nation Entertainment, Inc 85.19 2,788,601 82.3305 85.45
0.44% LKQ LKQ Corporation 45.40 1,637,100 45.08 45.75
0.20% LMT Lockheed Martin Corporation 448.02 761,141 447.32 450.53
0.03% L Loews Corporation 68.84 618,400 68.48 68.94
-0.23% LOW Lowe's Companies, Inc 207.83 2,210,100 206.18 208.46
5.37% LULU Lululemon Athletica Inc 489.64 7,130,000 448.81 493.80
0.43% LYB LyondellBasell Industries N.V 92.58 1,391,600 92.32 94.17
1.82% MRO Marathon Oil Corporation 24.09 7,812,261 23.79 24.118
1.02% MPC Marathon Petroleum Corporation 143.02 3,056,214 142.065 144.145
0.31% MKTX MarketAxess Holdings Inc 261.68 396,926 259.05 262.11
0.64% MAR Marriott International, Inc 209.36 902,460 207.18 209.82
0.11% MMC Marsh & McLennan Companies, Inc 195.67 1,228,341 194.40 196.615
0.87% MLM Martin Marietta Materials, Inc 469.39 254,591 463.54 469.67
0.96% MAS Masco Corporation 64.00 1,094,300 63.45 64.18
-0.24% MA Mastercard Incorporated 412.16 1,957,539 409.23 413.67
-0.43% MTCH Match Group, Inc 32.10 3,613,178 31.655 32.605
-0.94% MKC McCormick & Company, Incorporated 67.09 991,861 66.785 68.05
-0.44% MCD McDonald's Corporation 285.53 3,391,059 285.05 287.895
0.49% MCK McKesson Corporation 457.89 670,155 450.98 458.10
-0.25% MDT Medtronic plc 79.35 6,240,900 79.28 79.85
-0.13% MRK Merck & Co., Inc 103.75 7,530,000 102.65 104.01
1.89% META Meta Platforms Inc. 332.75 11,613,260 323.012 333.17
0.99% MET MetLife, Inc 64.09 3,317,402 63.37 64.425
-0.86% MTD Mettler-Toledo International Inc 1,090.52 129,600 1,086.88 1,109.87
4.04% MGM MGM Resorts International 41.42 5,844,698 39.76 41.45
0.31% MCHP Microchip Technology Incorporated 86.08 3,837,200 85.40 86.75
1.78% MU Micron Technology, Inc 74.96 9,829,797 73.43 75.35
0.88% MSFT Microsoft Corporation 374.23 20,144,800 368.23 374.46
-0.04% MAA Mid-America Apartment Communities, Inc 127.13 633,600 126.53 128.01
0.46% MRNA Moderna, Inc 80.32 2,900,000 78.76 81.82
-0.30% MHK Mohawk Industries, Inc 92.30 879,300 91.84 93.14
1.18% MOH Molina Healthcare, Inc 367.72 341,600 362.55 367.89
0.29% TAP Molson Coors Brewing Company 62.31 1,166,300 62.09 62.64
-0.73% MDLZ Mondelez International, Inc 71.09 5,240,000 71.05 71.79
1.27% MPWR Monolithic Power Systems, Inc 575.73 297,800 566.16 580.70
-0.70% MNST Monster Beverage Corporation 53.92 4,266,934 53.70 54.345
0.53% MCO Moody's Corporation 374.61 1,281,800 369.99 378.32
2.40% MS Morgan Stanley 82.28 9,981,500 80.15 82.655
0.36% MSI Motorola Solutions, Inc 324.52 871,400 322.56 325.18
-0.35% MSCI MSCI Inc 506.68 348,300 500.01 509.07
-0.10% MTB M&T Bank Corporation 132.65 859,510 131.61 134.35
-0.30% NDAQ Nasdaq, Inc 53.97 2,065,468 53.615 54.39
0.35% NTAP NetApp, Inc 89.39 1,459,987 88.93 90.22
0.39% NFLX Netflix, Inc 453.76 3,126,215 450.76 455.50
-1.64% NEM Newmont Goldcorp Corporation 39.08 8,953,267 38.725 39.57
-0.05% NWSA News Corporation 21.94 1,801,500 21.71 22.09
0.00% NWS News Corporation 22.94 855,735 22.71 23.10
-0.25% NEE NextEra Energy, Inc 59.70 9,408,300 59.10 59.95
0.96% NKE NIKE, Inc 115.91 6,034,140 114.47 116.29
-0.49% NI NiSource Inc 26.30 3,921,495 26.09 26.48
-0.80% NDSN Nordson Corporation 239.16 235,000 239.05 242.76
-2.81% NSC Norfolk Southern Corporation 221.00 1,410,565 220.87 227.64
0.66% NTRS Northern Trust Corporation 80.39 1,280,500 79.72 80.77
-0.26% NOC Northrop Grumman Corporation 476.25 411,300 475.36 479.84
-0.48% NCLH Norwegian Cruise Line Holdings Ltd 18.68 15,738,700 18.59 18.96
0.72% NRG NRG Energy, Inc 47.81 3,022,612 47.28 47.83
-0.69% NUE Nucor Corporation 162.09 891,253 161.85 165.06
1.95% NVDA NVIDIA Corporation 475.06 35,880,300 465.50 477.41
1.41% NVR NVR, Inc 6,535.8901 16,800 6,434.9902 6,538.3599
1.77% NXPI NXP Semiconductors N.V 215.45 1,460,000 210.80 217.22
0.12% OXY Occidental Petroleum Corporation 56.47 8,192,700 56.33 56.95
-1.48% ODFL Old Dominion Freight Line, Inc 369.45 1,030,000 369.02 380.54
-0.19% OMC Omnicom Group Inc 81.94 849,184 81.44 82.20
1.44% OKE ONEOK, Inc 68.24 3,418,812 67.46 68.44
0.40% ON ON Semiconductor Corporation 76.14 3,380,000 75.61 77.25
0.66% ORCL Oracle Corporation 113.61 7,727,318 111.59 113.64
-0.82% ORLY O'Reilly Automotive, Inc 945.88 252,220 941.93 957.98
0.97% OTIS Otis Worldwide Corporation 87.50 3,062,900 86.70 87.77
-0.15% PCAR PACCAR Inc 95.38 2,130,823 94.88 96.11
-0.27% PKG Packaging Corporation of America 163.88 475,788 163.41 165.15
1.64% PANW Palo Alto Networks, Inc 298.42 2,405,000 290.64 298.91
12.11% PARA Paramount Global - Class B 16.85 43,886,570 15.72 17.26
1.12% PH Parker-Hannifin Corporation 438.63 858,426 432.91 440.03
-0.65% PAYX Paychex, Inc 124.02 1,595,555 123.85 125.16
0.71% PAYC Paycom Software, Inc 186.57 1,062,200 183.62 190.765
0.79% PYPL PayPal Holdings, Inc 58.94 15,430,000 57.40 59.74
1.00% PNR Pentair plc 67.41 3,268,826 66.70 67.59
-1.06% PEP PepsiCo, Inc 165.68 5,115,142 165.27 167.12
0.52% PFE Pfizer Inc 28.78 31,881,700 28.59 28.97
1.38% PCG PG&E Corporation 17.61 12,820,326 17.21 17.63
0.21% PM Philip Morris International Inc 91.31 3,874,700 90.67 91.47
0.56% PSX Phillips 66 125.32 4,102,700 123.29 126.40
-0.99% PNW Pinnacle West Capital Corporation 75.30 1,186,441 75.15 76.24
1.11% PXD Pioneer Natural Resources Company 223.05 2,279,900 221.39 223.55
-2.64% POOL Pool Corporation 354.12 331,400 353.51 361.87
-0.69% PPG PPG Industries, Inc 143.98 1,136,600 143.76 145.85
-0.11% PPL PPL Corporation 26.06 4,496,254 25.76 26.10
0.67% PFG Principal Financial Group, Inc 75.15 681,400 74.55 75.45
0.76% PLD Prologis, Inc 119.85 4,257,600 118.04 119.92
1.21% PRU Prudential Financial, Inc 100.87 2,120,890 99.45 101.13
2.06% PTC PTC Inc 166.61 920,400 162.79 166.81
0.24% PEG Public Service Enterprise Group Incorporated 62.57 2,835,032 61.81 62.58
0.26% PSA Public Storage 273.81 748,866 271.4911 275.43
1.96% PHM PulteGroup, Inc 96.31 2,174,028 93.99 96.615
3.64% QRVO Qorvo, Inc 103.97 1,620,927 101.89 104.84
0.02% QCOM QUALCOMM Incorporated 132.97 6,985,386 131.18 133.97
2.51% PWR Quanta Services, Inc 199.25 1,477,600 194.72 199.59
0.51% DGX Quest Diagnostics Incorporated 135.91 719,300 135.19 136.24
0.45% RL Ralph Lauren Corporation 131.76 380,968 130.77 132.47
1.59% RJF Raymond James Financial, Inc 107.05 660,100 105.08 107.26
-0.22% RTX Raytheon Technologies Corporation 81.32 5,533,200 81.16 82.10
-1.52% O Realty Income Corporation 53.86 6,642,762 53.56 54.565
0.77% REG Regency Centers Corporation 63.96 1,018,757 62.61 64.00
-1.06% REGN Regeneron Pharmaceuticals, Inc 840.14 374,330 839.55 848.02
1.10% RF Regions Financial Corporation 17.44 7,372,592 17.22 17.70
0.12% RSG Republic Services, Inc 161.79 864,600 160.42 162.05
-0.38% RMD ResMed Inc 162.87 681,646 162.475 163.925
-0.72% RVTY Revvity Inc. 91.02 550,500 90.37 92.40
0.00% RHI Robert Half International Inc 83.09 504,112 82.50 83.685
0.23% ROK Rockwell Automation, Inc 278.53 741,000 276.69 280.60
0.17% ROL Rollins, Inc 41.43 1,331,323 41.28 41.605
0.34% ROP Roper Technologies, Inc 536.60 382,355 531.775 537.58
0.32% ROST Ross Stores, Inc 132.08 1,443,000 130.40 132.30
0.82% RCL Royal Caribbean Cruises Ltd 120.47 2,613,262 118.8479 120.58
0.79% CRM salesforce.com, inc 250.81 4,604,600 248.00 252.09
-2.76% SBAC SBA Communications Corporation 244.18 1,105,800 240.11 251.08
0.70% SLB Schlumberger Limited 48.80 13,209,200 48.12 49.11
2.30% STX Seagate Technology plc 80.59 2,360,000 78.38 80.75
-1.20% SEE Sealed Air Corporation 33.81 1,489,246 33.74 34.49
-0.90% SRE Sempra Energy 72.38 2,420,000 72.22 73.32
1.66% NOW ServiceNow, Inc 699.08 1,083,700 688.56 701.11
1.16% SPG Simon Property Group, Inc 132.88 1,390,428 130.35 132.91
1.47% SWKS Skyworks Solutions, Inc 103.78 1,734,500 102.22 104.81
-0.64% SNA Snap-on Incorporated 278.22 222,300 277.68 280.93
-2.23% SEDG SolarEdge Technologies, Inc 78.40 2,641,245 76.4101 81.40
-0.31% LUV Southwest Airlines Co 29.07 8,750,800 28.65 29.20
-0.48% SPGI S&P Global Inc 415.38 1,642,473 413.17 418.85
-0.32% SWK Stanley Black & Decker, Inc 92.85 1,028,369 91.91 93.73
0.20% SBUX Starbucks Corporation 96.63 5,740,000 95.83 96.86
1.08% STT State Street Corporation 73.97 2,149,800 72.92 74.17
-1.09% STLD Steel Dynamics, Inc 113.16 859,080 113.08 115.57
-0.74% STE STERIS plc 200.50 597,400 197.98 202.64
-0.10% SYK Stryker Corporation 289.10 1,078,870 286.40 289.83
1.12% SYF Synchrony Financial 35.29 4,215,500 34.71 35.43
0.33% SNPS Synopsys, Inc 535.93 559,430 531.63 539.69
-0.47% SYY Sysco Corporation 73.83 3,689,900 73.61 74.23
0.72% TTWO Take-Two Interactive Software, Inc 155.32 2,078,700 154.08 156.72
1.18% TPR Tapestry, Inc 33.53 3,590,800 32.91 33.65
2.17% TRGP Targa Resources Corp 86.56 1,204,700 85.09 86.73
0.00% TGT Target Corporation 135.19 2,880,500 135.10 136.40
0.72% TEL TE Connectivity Ltd 133.32 1,445,600 131.46 133.69
1.11% TDY Teledyne Technologies Incorporated 411.49 191,757 404.03 411.80
-0.64% TFX Teleflex Incorporated 231.08 235,600 230.92 234.10
-0.35% TER Teradyne, Inc 92.29 1,688,300 91.84 93.57
0.49% TSLA Tesla, Inc 243.84 103,126,829 239.2701 245.27
-0.41% TXN Texas Instruments Incorporated 157.03 4,732,100 156.29 158.32
-0.42% TXT Textron Inc 75.93 1,123,796 75.70 76.65
0.28% AES The AES Corporation 18.22 6,169,900 18.03 18.26
0.22% ALL The Allstate Corporation 139.32 806,288 138.56 139.98
1.30% BK The Bank of New York Mellon Corporation 49.06 2,995,169 48.35 49.235
-1.13% BX The Blackstone Group Inc 112.57 3,436,300 111.70 114.63
3.11% BA The Boeing Company 244.70 7,171,150 237.32 244.70
1.76% SCHW The Charles Schwab Corporation 64.07 10,158,800 62.86 64.33
-1.46% CLX The Clorox Company 141.55 1,203,265 141.54 143.45
-0.22% KO The Coca-Cola Company 58.61 10,395,266 58.365 58.75
-2.88% COO The Cooper Companies, Inc 335.00 577,800 330.77 346.01
-1.55% EL The Estee Lauder Companies Inc 133.73 1,659,800 133.51 136.04
1.80% GS The Goldman Sachs Group, Inc 350.83 2,105,814 343.7758 352.29
-0.01% HIG The Hartford Financial Services Group, Inc 78.28 1,021,800 77.82 78.40
-1.76% HSY The Hershey Company 185.74 1,490,618 184.50 188.51
0.09% HD The Home Depot, Inc 326.47 2,889,300 325.06 327.28
1.27% IPG The Interpublic Group of Companies, Inc 31.22 2,843,200 30.69 31.31
-1.43% SJM The J. M. Smucker Company 119.33 1,469,380 119.19 121.57
-0.77% KHC The Kraft Heinz Company 36.22 4,880,000 36.08 36.54
-0.49% KR The Kroger Co 44.58 2,734,240 44.55 45.19
-0.64% MOS The Mosaic Company 35.68 3,011,148 35.305 36.225
0.64% PNC The PNC Financial Services Group, Inc 140.67 2,444,400 139.20 141.54
-0.92% PG The Procter & Gamble Company 145.15 6,384,000 144.52 146.24
-0.33% PGR The Progressive Corporation 161.17 2,406,917 159.82 162.35
-0.88% TMO Thermo Fisher Scientific Inc 489.77 1,849,411 488.02 495.68
-0.60% SHW The Sherwin-Williams Company 289.82 1,265,600 288.27 292.44
-0.21% SO The Southern Company 71.50 2,620,072 70.9406 72.19
0.27% TJX The TJX Companies, Inc 89.13 5,124,900 88.43 89.30
-0.36% TRV The Travelers Companies, Inc 181.26 853,500 180.65 182.51
0.51% DIS The Walt Disney Company 92.82 9,497,622 92.055 93.54
1.69% WMB The Williams Companies, Inc 35.52 5,501,600 35.06 35.65
0.03% TMUS T-Mobile US, Inc 156.40 3,791,300 154.24 157.00
1.44% TSCO Tractor Supply Company 212.07 1,171,500 209.70 212.77
1.15% TT Trane Technologies plc 234.00 1,388,376 232.605 235.72
1.13% TDG TransDigm Group Incorporated 983.92 144,900 971.94 986.15
0.32% TRMB Trimble Inc 46.90 865,797 46.28 47.465
-1.50% TROW T. Rowe Price Group, Inc 98.44 1,878,861 98.39 100.5325
1.09% TFC Truist Financial Corporation 34.33 11,026,172 33.73 34.58
0.23% TYL Tyler Technologies, Inc 403.07 160,900 400.59 404.71
-0.31% TSN Tyson Foods, Inc 51.38 2,985,600 51.18 51.69
1.06% UDR UDR, Inc 35.37 3,955,894 34.69 35.37
-1.57% ULTA Ulta Beauty, Inc 482.16 586,000 481.98 489.38
-0.74% UNP Union Pacific Corporation 229.77 2,544,100 229.51 232.92
-0.70% UAL United Airlines Holdings, Inc 40.97 8,087,000 40.70 41.58
0.27% UNH UnitedHealth Group Incorporated 549.77 2,031,413 544.54 551.73
-0.13% UPS United Parcel Service, Inc 156.30 2,185,864 155.96 157.68
2.28% URI United Rentals, Inc 495.06 556,607 483.4675 498.96
2.31% UHS Universal Health Services, Inc 137.45 383,570 133.70 137.77
1.76% USB U.S. Bancorp 40.43 9,484,200 39.60 40.60
0.55% VLO Valero Energy Corporation 122.74 2,175,800 122.10 124.19
1.08% VTR Ventas, Inc 46.72 1,954,700 46.02 46.86
1.07% VLTO Veralto Corp 75.43 1,131,300 74.27 75.645
-0.75% VRSN VeriSign, Inc 212.97 447,563 212.11 215.27
-0.36% VRSK Verisk Analytics, Inc 232.92 934,750 230.18 233.19
-1.03% VZ Verizon Communications Inc 38.25 21,678,147 38.01 38.68
-1.13% VRTX Vertex Pharmaceuticals Incorporated 349.95 1,080,000 348.46 354.35
-0.33% VFC V.F. Corporation 18.14 3,380,194 18.06 18.41
0.72% VTRS Viatris Inc. 9.83 6,891,863 9.74 9.92
0.26% VICI VICI Properties Inc 30.51 7,503,800 30.255 30.68
-0.03% V Visa Inc 255.74 3,729,046 253.87 256.04
0.87% VMC Vulcan Materials Company 216.03 544,234 212.67 216.83
-0.39% WAB Wabtec Corporation 118.40 740,800 117.88 119.75
1.09% WBA Walgreens Boots Alliance, Inc 23.16 17,214,657 22.7213 23.42
-1.05% WMT Walmart Inc 150.86 11,343,200 150.24 152.21
5.91% WBD Warner Bros.Discovery Inc - Class A 11.46 25,040,000 11.02 11.67
-0.20% WM Waste Management, Inc 172.50 1,638,500 171.15 173.24
-0.42% WAT Waters Corporation 292.14 446,337 288.445 295.66
-1.09% WEC WEC Energy Group, Inc 84.07 1,600,612 83.41 85.0477
1.54% WFC Wells Fargo & Company 46.10 20,236,400 45.12 46.34
0.24% WELL Welltower Inc 87.72 2,072,800 86.81 88.04
1.16% WDC Western Digital Corporation 47.86 8,455,500 47.03 48.11
0.31% WST West Pharmaceutical Services, Inc 342.24 470,667 338.295 342.27
0.46% WRK WestRock Company 41.16 2,133,876 40.98 41.3794
-0.06% WY Weyerhaeuser Company 30.87 2,708,135 30.57 30.895
0.41% WHR Whirlpool Corporation 111.39 794,925 110.20 112.38
-0.02% WTW Willis Towers Watson Public Limited Co 242.66 271,200 241.54 243.97
0.61% WRB W. R. Berkley Corporation 71.33 875,800 70.62 71.43
-0.41% GWW W.W. Grainger, Inc 804.05 212,140 802.15 810.21
2.01% WYNN Wynn Resorts, Limited 84.19 2,336,657 82.35 84.215
-1.04% XEL Xcel Energy Inc 60.91 4,325,969 60.42 61.58
0.32% XYL Xylem Inc 106.38 2,049,129 105.40 106.965
0.06% YUM YUM! Brands, Inc 124.34 1,189,858 124.17 125.25
1.24% ZBRA Zebra Technologies Corporation 236.13 229,900 232.29 237.80
0.01% ZBH Zimmer Biomet Holdings, Inc 117.30 1,309,249 116.76 117.76
1.43% ZION Zions Bancorporation, National Association 38.93 2,023,400 38.15 39.64
1.52% ZTS Zoetis Inc 184.60 1,472,555 181.47 184.85