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
0.88% MMM 3M Company 101.66 3,358,794 100.17 102.32
2.50% ABT Abbott Laboratories 106.59 8,245,505 103.48 106.83
0.48% ABBV AbbVie Inc 172.19 5,159,817 170.19 172.79
7.32% ACN Accenture plc 306.24 11,262,062 298.26 317.73
0.16% ADBE Adobe Inc 523.07 5,204,549 520.42 533.145
4.61% AMD Advanced Micro Devices, Inc 161.76 92,397,588 155.59 166.81
0.85% AFL Aflac Incorporated 89.75 1,625,649 88.77 90.04
-1.67% A Agilent Technologies, Inc 132.65 2,828,320 132.535 134.45
0.43% ABNB Airbnb Inc - Class A 147.93 2,843,620 147.60 149.75
-0.93% APD Air Products and Chemicals, Inc 272.14 1,116,766 272.035 275.35
0.98% AKAM Akamai Technologies, Inc 89.35 1,453,301 88.13 89.85
-5.79% ALB Albemarle Corporation 93.78 5,615,076 93.77 97.85
-0.32% ARE Alexandria Real Estate Equities, Inc 115.30 753,254 114.86 116.19
0.14% ALGN Align Technology, Inc 242.535 934,472 237.74 244.74
-0.78% ALLE Allegion plc 115.695 715,996 115.03 116.675
2.78% LNT Alliant Energy Corporation 51.00 2,868,411 49.68 51.055
0.71% GOOGL Alphabet Inc 176.33 19,233,092 174.995 177.28
0.72% GOOG Alphabet Inc 177.72 14,088,947 176.51 178.74
1.38% MO Altria Group, Inc 45.42 8,851,225 44.535 45.54
1.79% AMZN Amazon.com, Inc 186.08 43,490,561 182.76 186.50
-1.00% AMCR Amcor plc 9.87 6,504,542 9.855 9.965
1.21% AEE Ameren Corporation 71.04 1,621,372 70.125 71.35
-0.31% AAL American Airlines Group Inc 11.245 21,128,751 11.195 11.30
0.41% AEP American Electric Power Company, Inc 87.91 2,657,488 87.37 88.535
0.38% AXP American Express Company 230.17 2,888,721 226.45 231.61
1.00% AIG American International Group, Inc 74.87 3,458,858 73.91 74.905
0.66% AMT American Tower Corporation (REIT) 194.05 2,185,686 191.53 194.645
-0.14% AWK American Water Works Company, Inc 130.29 1,031,455 129.43 130.98
1.23% AMP Ameriprise Financial, Inc 442.45 458,329 437.44 442.52
-1.45% AME AMETEK, Inc 168.42 1,124,326 168.31 170.595
1.30% AMGN Amgen Inc 309.97 2,778,689 303.23 310.31
-1.89% APH Amphenol Corporation 68.41 9,881,229 68.32 70.82
-2.53% ADI Analog Devices, Inc 229.43 4,437,875 228.88 232.50
0.21% ANSS ANSYS, Inc 325.81 743,410 321.82 328.975
-0.37% AON Aon plc 296.655 1,504,995 294.42 297.73
-0.35% AOS A. O. Smith Corporation 83.925 635,913 83.49 84.505
1.11% APA Apache Corporation 28.31 4,847,872 28.01 28.46
-2.16% AAPL Apple Inc 209.67 82,793,210 208.87 214.22
-3.17% AMAT Applied Materials, Inc 239.98 6,628,931 238.86 247.665
3.73% APTV Aptiv PLC 73.255 4,355,889 71.62 73.37
1.63% ACGL Arch Capital Group Ltd 102.44 1,494,626 101.15 102.51
1.84% ADM Archer-Daniels-Midland Company 61.01 3,511,122 59.79 61.095
-0.03% ANET Arista Networks, Inc 340.245 3,228,968 336.97 345.75
1.06% AJG Arthur J. Gallagher & Co 264.635 701,575 261.38 264.69
0.70% AIZ Assurant, Inc 169.55 254,964 167.825 169.98
0.15% ATO Atmos Energy Corporation 117.18 719,251 116.75 118.34
0.33% T AT&T Inc 18.11 27,437,756 17.93 18.16
-0.24% ADSK Autodesk, Inc 243.53 2,745,198 240.91 244.41
0.64% ADP Automatic Data Processing, Inc 245.975 1,800,023 243.96 246.95
1.39% AZO AutoZone, Inc 3,009.92 286,692 2,971.66 3,029.21
-0.20% AVB AvalonBay Communities, Inc 202.00 521,552 200.77 202.44
-0.42% AVY Avery Dennison Corporation 226.09 485,956 224.96 228.14
-0.06% AXON Axon Enterprise Inc 293.35 337,161 290.62 296.45
2.64% BKR Baker Hughes Company Class A 32.99 5,473,511 32.155 33.045
-2.98% BALL Ball Corp. 60.405 6,022,195 59.17 62.075
0.05% BAC Bank of America Corporation 40.01 28,893,789 39.82 40.30
1.85% BBWI Bath & Body Works Inc 42.32 2,959,986 41.32 42.335
0.84% BAX Baxter International Inc 34.015 3,950,773 33.58 34.24
2.02% BDX Becton, Dickinson and Company 238.46 1,649,118 232.55 239.26
0.28% BRK.B Berkshire Hathaway Inc 409.10 4,368,145 404.10 410.74
-1.34% BBY Best Buy Co., Inc 92.38 3,482,452 91.46 92.72
0.92% BIIB Biogen Inc 225.70 654,629 220.68 226.40
-1.16% BIO Bio-Rad Laboratories, Inc 285.64 359,105 281.96 287.35
0.03% TECH Bio-Techne Corporation 74.56 771,342 73.525 75.25
-0.10% BLK BlackRock, Inc 782.87 493,253 777.59 783.99
0.08% BKNG Booking Holdings Inc 3,976.47 210,493 3,959.65 4,008.00
0.39% BWA BorgWarner Inc 33.14 2,082,719 32.93 33.41
-1.03% BXP Boston Properties, Inc 61.41 1,044,431 61.36 62.34
0.89% BSX Boston Scientific Corporation 76.99 8,229,343 76.46 77.24
0.53% BMY Bristol-Myers Squibb Company 41.025 17,635,992 39.82 41.185
-3.80% AVGO Broadcom Inc 1,734.08 6,580,653 1,722.97 1,804.49
0.36% BR Broadridge Financial Solutions, Inc 199.955 366,960 198.37 200.82
0.54% BRO Brown & Brown, Inc 92.905 886,355 92.14 93.015
-0.55% BF.B Brown-Forman Corporation 43.31 1,923,721 42.92 43.805
-3.17% BLDR Builders FirstSource, Inc 144.705 2,400,825 143.26 148.53
0.87% BG Bunge Limited 103.33 1,659,269 102.73 104.805
-2.43% CDNS Cadence Design Systems, Inc 318.56 1,695,422 317.75 328.85
3.71% CZR Caesars Entertainment Corporation 38.81 4,043,669 37.26 39.16
-0.19% CPT Camden Property Trust 109.41 779,191 108.465 109.615
-0.47% CPB Campbell Soup Company 44.75 3,005,123 44.59 45.54
0.56% COF Capital One Financial Corporation 138.11 1,725,609 135.91 138.13
0.29% CAH Cardinal Health, Inc 104.39 2,096,781 103.98 105.28
-0.21% KMX CarMax, Inc 71.35 4,935,980 70.52 72.02
0.82% CCL Carnival Corporation & Plc 16.08 20,474,778 15.735 16.145
-2.28% CARR Carrier Global Corp. 64.22 4,440,177 63.96 65.89
-0.42% CTLT Catalent, Inc 54.84 1,245,467 54.57 55.235
1.22% CAT Caterpillar Inc 329.12 4,071,105 324.74 331.065
1.76% CBRE CBRE Group, Inc 90.23 2,272,483 88.71 90.595
0.62% CDW CDW Corporation 231.98 839,175 229.88 232.52
-0.75% CE Celanese Corporation 138.085 812,532 137.87 139.24
1.67% CNC Centene Corporation 67.50 4,139,732 65.71 67.615
0.94% CNP CenterPoint Energy, Inc 31.29 4,842,776 30.92 31.305
0.76% CF CF Industries Holdings, Inc 74.11 2,444,088 73.71 74.975
-0.08% CRL Charles River Laboratories International, Inc 209.63 477,337 206.11 210.46
2.31% CHTR Charter Communications, Inc 284.03 971,103 277.01 285.35
2.15% CVX Chevron Corporation 156.62 6,044,800 153.31 157.40
-6.30% CMG Chipotle Mexican Grill, Inc 3,211.51 833,812 3,187.00 3,441.69
2.12% CHRW C.H. Robinson Worldwide, Inc 87.49 1,701,708 85.34 87.63
1.34% CB Chubb Limited 266.56 1,296,927 263.40 268.06
-0.94% CHD Church & Dwight Co., Inc 108.875 987,947 108.70 110.23
0.88% CI Cigna Corporation 337.74 1,634,549 331.58 338.115
1.55% CINF Cincinnati Financial Corporation 115.43 886,148 114.29 116.16
-0.69% CTAS Cintas Corporation 706.13 365,121 704.00 713.96
1.68% CSCO Cisco Systems, Inc 46.74 25,331,473 45.87 46.865
-0.18% C Citigroup Inc 60.67 8,838,458 60.37 60.98
-0.24% CFG Citizens Financial Group, Inc 34.685 3,576,284 34.50 34.865
0.97% CME CME Group Inc 198.44 1,990,758 195.05 198.90
0.93% CMS CMS Energy Corporation 59.49 2,817,280 58.755 59.55
3.52% CTSH Cognizant Technology Solutions Corporation 68.125 4,134,685 66.715 68.575
-0.06% CL Colgate-Palmolive Company 96.955 4,345,815 96.28 97.39
2.66% CMCSA Comcast Corporation 37.88 20,673,951 36.73 37.98
0.36% CMA Comerica Incorporated 47.31 1,368,926 46.63 47.60
-0.59% CAG Conagra Brands, Inc 28.50 4,118,779 28.475 28.83
1.76% COP ConocoPhillips 111.34 5,381,637 109.35 111.85
0.12% ED Consolidated Edison, Inc 90.50 1,360,821 90.28 91.15
-0.33% STZ Constellation Brands, Inc 262.77 1,003,880 261.01 264.385
0.89% CEG Constellation Energy Corporation 222.37 2,945,391 219.37 227.70
0.79% CTRA Contura Energy, Inc 26.89 5,058,831 26.565 27.10
-1.54% CPRT Copart, Inc 54.015 4,382,006 53.365 54.925
-0.67% COR CoreSite Realty Corporation 235.60 1,179,782 235.57 237.88
-0.82% GLW Corning Incorporated 39.88 8,858,499 39.625 40.445
3.95% CPAY Corpay Inc. 262.42 724,989 253.53 262.74
0.94% CTVA Corteva, Inc 52.38 3,537,829 51.68 52.90
0.45% CSGP CoStar Group, Inc 73.06 3,631,472 72.42 73.54
-0.94% COST Costco Wholesale Corporation 862.60 1,919,696 860.80 873.65
1.13% CCI Crown Castle International Corp. (REIT) 96.42 2,557,251 94.60 96.66
0.91% CSX CSX Corporation 33.33 10,695,556 32.78 33.37
1.67% CMI Cummins Inc 278.35 1,999,435 276.00 282.69
0.02% CVS CVS Health Corporation 61.02 6,712,884 60.40 61.32
-3.43% DHR Danaher Corporation 248.69 6,034,578 247.21 251.26
1.53% DRI Darden Restaurants, Inc 154.28 2,708,162 152.24 157.75
-1.37% DVA DaVita Inc 140.26 1,037,620 139.29 145.37
1.42% DAY Dayforce Inc 49.86 1,925,109 48.65 50.47
-1.92% DECK Deckers Outdoor Corporation 989.05 356,747 980.98 1,014.07
-0.31% DE Deere & Company 381.59 1,315,128 380.46 384.375
0.10% DAL Delta Air Lines, Inc 49.63 4,766,397 49.31 49.755
0.72% DVN Devon Energy Corporation 45.98 5,328,711 45.545 46.285
-0.49% DXCM DexCom, Inc 116.07 1,857,885 115.51 116.98
2.06% FANG Diamondback Energy, Inc 192.765 1,941,789 189.54 193.54
-1.13% DLR Digital Realty Trust, Inc 147.87 1,304,432 147.73 150.59
0.72% DFS Discover Financial Services 127.84 1,034,900 125.58 127.865
0.72% DG Dollar General Corporation 127.50 2,727,489 124.86 127.715
0.32% DLTR Dollar Tree, Inc 107.58 2,649,635 105.88 108.26
0.83% D Dominion Energy, Inc 49.83 3,877,237 49.51 50.35
-1.57% DPZ Domino's Pizza, Inc 525.27 394,583 522.605 533.83
0.28% DOV Dover Corporation 183.31 1,076,995 182.03 183.92
-2.20% DOW Dow Inc 54.22 8,456,693 54.08 54.965
1.27% DHI D.R. Horton, Inc 141.175 2,437,545 139.40 141.935
0.48% DTE DTE Energy Company 111.10 797,217 110.23 111.97
0.06% DUK Duke Energy Corporation 100.095 2,966,036 99.425 100.665
-1.04% DD DuPont de Nemours, Inc 79.88 1,706,129 79.86 80.895
-0.93% EMN Eastman Chemical Company 98.08 711,094 98.015 99.025
-1.32% ETN Eaton Corporation plc 323.255 1,825,713 320.21 329.595
-1.27% EBAY eBay Inc 53.855 4,586,895 53.48 54.90
0.23% ECL Ecolab Inc 243.845 1,342,692 241.93 245.07
0.54% EIX Edison International 71.865 1,634,839 71.22 72.16
0.38% EW Edwards Lifesciences Corporation 88.86 5,429,189 87.05 90.48
-0.18% EA Electronic Arts Inc 137.88 1,877,270 137.12 138.70
1.45% ELV Elevance Health Inc 534.945 813,040 524.91 535.67
-0.59% LLY Eli Lilly and Company 886.20 3,299,236 870.68 905.085
-0.47% EMR Emerson Electric Co 108.17 1,927,907 107.77 108.735
-8.75% ENPH Enphase Energy, Inc 108.60 7,496,016 107.77 112.635
0.23% ETR Entergy Corporation 106.29 1,529,926 105.85 107.05
2.12% EOG EOG Resources, Inc 122.035 2,448,614 119.38 122.07
6.81% EPAM EPAM Systems, Inc 181.845 1,346,824 171.725 182.195
-1.16% EQT EQT Corporation 37.755 6,024,606 37.725 38.635
-0.80% EFX Equifax Inc 239.87 1,251,135 237.29 242.41
-1.29% EQIX Equinix, Inc. (REIT) 763.89 367,311 762.76 779.11
0.01% EQR Equity Residential 67.83 1,586,395 67.425 67.93
-1.64% ESS Essex Property Trust, Inc 279.93 368,930 277.70 283.545
1.08% ETSY Etsy, Inc 58.29 2,806,211 57.21 58.365
0.77% EG Everest Group Ltd 380.17 263,948 377.56 381.52
0.15% EVRG Evergy, Inc 52.88 1,366,331 52.69 53.435
0.02% ES Eversource Energy 58.01 1,706,293 57.64 58.445
0.14% EXC Exelon Corporation 34.94 13,248,852 34.86 35.21
0.75% EXPE Expedia Group, Inc 125.48 1,830,316 124.745 127.73
1.38% EXPD Expeditors International of Washington, Inc 126.25 1,174,868 124.07 126.32
-0.82% EXR Extra Space Storage Inc 157.975 857,327 156.465 158.86
2.17% XOM Exxon Mobil Corporation 111.755 14,065,002 109.62 112.61
0.13% FFIV F5 Networks, Inc 169.74 640,827 168.48 171.295
0.21% FDS FactSet Research Systems Inc 408.03 544,560 407.08 412.285
-0.49% FICO Fair Isaac Corporation 1,414.83 137,631 1,403.11 1,430.22
0.25% FAST Fastenal Company 65.11 2,730,129 64.47 65.28
0.01% FRT Federal Realty Investment Trust 101.00 394,700 100.42 101.58
1.81% FDX FedEx Corporation 252.59 1,473,418 248.625 253.19
-0.74% FIS Fidelity National Information Services, Inc 76.48 4,547,169 75.70 76.72
-0.18% FITB Fifth Third Bancorp 35.915 3,148,268 35.765 36.14
0.18% FE FirstEnergy Corp 38.24 1,727,769 38.005 38.455
-0.96% FSLR First Solar, Inc 259.84 2,806,672 254.05 262.85
-2.05% FMC FMC Corporation 54.40 1,792,090 54.24 56.17
1.36% F Ford Motor Company 11.94 52,905,938 11.66 11.965
-2.05% FTNT Fortinet, Inc 57.94 10,374,017 57.18 58.75
-0.46% FTV Fortive Corporation 72.97 1,412,809 72.61 73.54
2.41% FOXA Fox Corporation 34.37 3,640,718 33.51 34.41
2.27% FOX Fox Corporation 31.92 829,300 31.17 31.92
0.92% BEN Franklin Resources, Inc 22.605 2,275,196 22.44 22.70
0.31% FI Frank's International N.V 149.95 2,540,510 148.42 150.58
3.54% FCX Freeport-McMoRan Inc 49.38 14,565,645 48.23 49.535
-0.44% GRMN Garmin Ltd 160.01 523,292 159.20 161.20
0.97% IT Gartner, Inc 450.63 420,972 447.25 455.31
1.51% GEHC GE HealthCare Technologies Inc 79.45 3,301,705 77.79 80.08
-0.90% GNRC Generac Holdings Inc 137.63 585,800 135.37 139.60
0.52% GD General Dynamics Corporation 299.535 689,664 297.05 299.56
0.05% GE General Electric Company 165.055 4,892,006 163.09 166.28
0.05% GIS General Mills, Inc 66.69 4,973,877 66.61 67.34
0.73% GM General Motors Company 47.785 9,848,644 47.255 47.94
0.89% GEN Genesis Healthcare, Inc 23.77 4,130,433 23.375 23.825
1.49% GPC Genuine Parts Company 141.41 781,181 139.26 142.15
-1.29% GEV GE Vernova Inc. 177.255 3,994,317 175.72 185.20
8.49% GILD Gilead Sciences, Inc 68.51 23,700,807 64.90 69.46
2.35% GPN Global Payments Inc 94.38 3,269,106 92.06 95.015
2.75% GL Globe Life Inc 82.61 1,237,182 80.12 82.97
1.24% HAL Halliburton Company 33.35 12,486,770 32.88 33.52
-0.10% HAS Hasbro, Inc 60.60 1,484,863 60.395 61.04
-0.66% HCA HCA Healthcare, Inc 338.38 996,324 335.32 340.06
-2.56% HSIC Henry Schein, Inc 66.53 920,356 66.395 67.285
2.65% HES Hess Corporation 147.13 2,219,001 143.71 148.28
-1.65% HPE Hewlett Packard Enterprise Company 21.48 23,325,161 21.41 22.70
0.84% HLT Hilton Worldwide Holdings Inc 217.81 2,232,990 215.72 218.42
1.04% HOLX Hologic, Inc 72.21 952,877 70.635 72.28
0.62% HON Honeywell International Inc 214.20 4,001,313 212.87 215.16
0.36% HRL Hormel Foods Corporation 30.48 1,868,247 30.295 30.71
0.72% HST Host Hotels & Resorts, Inc 18.07 3,572,588 17.85 18.13
-0.86% HWM Howmet Aerospace Inc. 79.51 2,973,825 79.26 80.74
-1.36% HPQ HP Inc 36.25 9,154,632 36.105 37.16
-2.01% HUBB Hubbell Incorporated 379.94 490,170 378.785 389.65
2.25% HUM Humana Inc 357.43 1,038,936 350.02 358.47
0.48% HBAN Huntington Bancshares Incorporated 12.52 18,614,202 12.375 12.545
0.58% HII Huntington Ingalls Industries, Inc 247.355 304,800 244.27 248.50
0.39% IEX IDEX Corporation 203.13 460,650 201.29 204.80
-1.53% IDXX IDEXX Laboratories, Inc 495.92 694,425 493.77 501.39
1.17% ITW Illinois Tool Works Inc 243.30 1,176,593 240.06 243.86
0.08% ILMN Illumina, Inc 108.19 2,618,999 106.18 109.54
1.48% INCY Incyte Corporation 62.35 3,362,099 61.20 62.95
-1.41% IR Ingersoll-Rand Plc 93.25 2,757,298 92.515 95.02
1.42% PODD Insulet Corporation 199.19 592,350 194.66 199.525
-0.03% INTC Intel Corporation 30.62 42,937,922 30.455 31.11
0.52% ICE Intercontinental Exchange, Inc 137.09 2,163,611 135.05 137.37
1.96% IBM International Business Machines Corporation 173.90 4,592,048 171.31 174.23
0.04% IFF International Flavors & Fragrances Inc 96.175 1,305,259 95.405 96.80
0.65% IP International Paper Company 46.55 4,234,724 46.185 46.765
1.09% INTU Intuit Inc 616.325 1,762,612 608.01 617.63
-0.53% ISRG Intuitive Surgical, Inc 432.68 1,274,375 428.92 436.375
1.15% IVZ Invesco Ltd 14.95 3,528,328 14.73 15.07
-0.36% INVH Invitation Homes Inc 35.60 4,428,622 35.305 35.715
0.65% IQV IQVIA Holdings Inc 214.21 972,171 210.865 214.22
0.16% IRM Iron Mountain Incorporated 88.84 2,306,262 88.22 89.70
-11.43% JBL Jabil Inc 111.80 5,525,415 111.08 124.42
2.24% JKHY Jack Henry & Associates, Inc 165.845 499,842 161.91 166.61
0.10% J Jacobs Engineering Group Inc. 141.14 940,257 140.39 141.66
-0.13% JBHT J.B. Hunt Transport Services, Inc 155.405 960,733 154.715 157.01
-1.37% JCI Johnson Controls International plc 68.15 4,122,956 68.15 69.27
1.48% JNJ Johnson & Johnson 147.81 8,119,510 145.02 148.06
0.85% JPM JPMorgan Chase & Co 198.68 8,293,469 196.15 199.41
-0.30% JNPR Juniper Networks, Inc 35.435 2,128,706 35.345 35.65
-1.85% K Kellogg Company 57.71 2,372,144 57.54 58.63
1.78% KVUE Kenvue Inc 18.85 22,422,310 18.56 18.85
-0.75% KDP Keurig Dr Pepper Inc 34.23 6,594,194 33.94 34.51
0.44% KEY KeyCorp 13.64 10,454,109 13.405 13.70
-0.43% KEYS Keysight Technologies, Inc 135.52 1,015,213 135.23 137.12
-1.09% KMB Kimberly-Clark Corporation 140.12 1,699,540 139.68 142.215
0.51% KIM Kimco Realty Corporation 18.895 3,530,583 18.69 18.93
0.35% KMI Kinder Morgan, Inc 19.81 10,837,531 19.65 19.93
-3.87% KLAC KLA Corporation 829.92 1,213,728 826.97 865.55
0.73% LHX L3Harris Technologies, Inc 224.085 517,932 221.76 224.475
0.45% LH Laboratory Corporation of America Holdings 207.43 946,651 204.595 208.28
-2.54% LW Lamb Weston Holdings, Inc 82.53 2,286,185 82.46 84.745
-2.70% LRCX Lam Research Corporation 1,060.195 1,280,777 1,050.88 1,093.34
0.70% LVS Las Vegas Sands Corp 44.61 7,112,102 44.15 44.985
1.50% LDOS Leidos Holdings, Inc 146.03 796,641 143.49 146.58
0.40% LEN Lennar Corporation 149.32 2,819,046 147.265 151.48
0.63% LIN Linde plc 442.78 1,599,549 438.965 445.22
0.37% LYV Live Nation Entertainment, Inc 92.28 1,529,012 91.72 92.43
1.12% LKQ LKQ Corporation 41.47 1,166,565 40.79 41.71
1.37% LMT Lockheed Martin Corporation 466.30 876,307 459.27 467.44
0.34% L Loews Corporation 76.46 752,284 76.19 76.86
-0.10% LOW Lowe's Companies, Inc 227.535 2,298,707 225.34 228.33
-0.77% LULU Lululemon Athletica Inc 310.83 1,541,199 310.25 314.64
-0.31% LYB LyondellBasell Industries N.V 95.08 1,907,590 94.395 96.02
1.89% MRO Marathon Oil Corporation 27.835 6,610,106 27.30 27.95
0.63% MPC Marathon Petroleum Corporation 173.53 3,151,399 172.515 177.21
1.83% MKTX MarketAxess Holdings Inc 199.18 316,269 193.23 201.56
0.40% MAR Marriott International, Inc 244.03 1,139,424 242.605 244.33
1.08% MMC Marsh & McLennan Companies, Inc 215.025 1,684,557 211.24 215.26
-3.26% MLM Martin Marietta Materials, Inc 540.39 538,815 532.71 555.97
-1.64% MAS Masco Corporation 68.25 1,373,462 67.96 69.39
0.56% MA Mastercard Incorporated 452.62 2,753,961 448.395 454.38
-0.59% MTCH Match Group, Inc 30.29 2,999,845 29.995 30.53
-0.16% MKC McCormick & Company, Incorporated 68.52 1,757,278 68.175 69.055
1.22% MCD McDonald's Corporation 253.86 3,628,821 249.61 255.625
0.13% MCK McKesson Corporation 603.69 524,038 600.16 605.37
0.55% MDT Medtronic plc 80.19 6,707,813 78.97 80.345
1.33% MRK Merck & Co., Inc 129.69 8,813,071 126.775 130.41
0.48% META Meta Platforms Inc. 501.88 11,051,704 496.84 503.34
1.42% MET MetLife, Inc 70.85 2,808,613 69.58 70.98
-1.66% MTD Mettler-Toledo International Inc 1,456.55 115,929 1,452.70 1,471.19
2.89% MGM MGM Resorts International 41.70 3,674,362 40.42 42.245
-4.76% MCHP Microchip Technology Incorporated 89.00 8,107,297 88.39 92.55
-6.04% MU Micron Technology, Inc 144.18 40,868,648 142.98 157.33
-0.18% MSFT Microsoft Corporation 445.52 19,275,698 441.30 446.69
-0.78% MAA Mid-America Apartment Communities, Inc 140.15 449,066 139.265 140.73
0.91% MRNA Moderna, Inc 134.48 3,480,995 130.50 136.66
-0.11% MHK Mohawk Industries, Inc 111.38 369,473 110.63 112.15
0.59% MOH Molina Healthcare, Inc 307.705 369,614 304.935 310.19
0.70% TAP Molson Coors Brewing Company 50.62 1,855,346 49.915 50.80
-0.17% MDLZ Mondelez International, Inc 66.06 5,737,411 65.935 66.54
-3.19% MPWR Monolithic Power Systems, Inc 825.33 620,057 819.44 848.45
0.54% MNST Monster Beverage Corporation 48.68 7,885,766 48.36 49.07
0.62% MCO Moody's Corporation 422.68 757,792 418.09 424.005
-0.10% MS Morgan Stanley 97.47 3,536,437 97.12 98.005
0.27% MSI Motorola Solutions, Inc 384.65 824,941 382.71 385.765
1.39% MSCI MSCI Inc 483.14 668,094 477.52 484.73
0.69% MTB M&T Bank Corporation 147.83 770,978 145.79 148.02
0.41% NDAQ Nasdaq, Inc 59.23 2,379,847 58.34 59.29
-0.96% NTAP NetApp, Inc 127.48 2,988,892 126.71 130.85
-0.97% NFLX Netflix, Inc 679.015 2,560,882 674.10 689.63
2.44% NEM Newmont Goldcorp Corporation 42.81 8,490,995 41.765 43.10
-0.56% NWS News Corporation 27.495 564,181 27.44 27.82
-0.41% NWSA News Corporation 26.90 1,800,070 26.84 27.225
2.87% NEE NextEra Energy, Inc 72.46 14,671,322 70.83 72.875
0.83% NKE NIKE, Inc 95.57 9,047,273 93.62 96.065
1.00% NI NiSource Inc 28.35 3,529,570 28.08 28.55
-0.21% NDSN Nordson Corporation 231.72 248,493 230.70 233.695
1.20% NSC Norfolk Southern Corporation 224.60 789,628 220.23 225.13
-0.87% NTRS Northern Trust Corporation 82.18 1,066,817 81.885 82.80
2.04% NOC Northrop Grumman Corporation 434.50 848,145 425.75 436.85
1.36% NCLH Norwegian Cruise Line Holdings Ltd 17.20 9,289,496 16.865 17.24
1.01% NRG NRG Energy, Inc 80.73 2,795,745 79.37 81.65
0.72% NUE Nucor Corporation 156.75 1,242,092 155.32 158.70
-3.54% NVDA NVIDIA Corporation 130.78 501,659,086 129.55 140.715
-0.24% NVR NVR, Inc 7,521.52 17,020 7,422.33 7,565.99
-2.42% NXPI NXP Semiconductors N.V 264.83 2,394,850 263.47 270.125
1.93% OXY Occidental Petroleum Corporation 62.44 10,871,647 61.47 62.955
0.79% ODFL Old Dominion Freight Line, Inc 174.67 1,675,328 173.51 176.73
-1.56% OMC Omnicom Group Inc 89.74 2,003,695 89.36 91.11
1.22% OKE ONEOK, Inc 81.04 2,715,784 79.76 81.29
-4.43% ON ON Semiconductor Corporation 67.60 8,385,826 67.19 69.66
-1.18% ORCL Oracle Corporation 142.93 8,740,407 141.98 145.285
2.34% ORLY O'Reilly Automotive, Inc 1,081.37 696,339 1,057.71 1,083.215
0.13% OTIS Otis Worldwide Corporation 96.625 1,539,022 95.95 97.14
-0.42% PCAR PACCAR Inc 107.25 2,020,660 107.02 108.13
-0.22% PKG Packaging Corporation of America 185.48 581,874 185.03 187.015
-1.92% PANW Palo Alto Networks, Inc 310.92 3,068,034 309.39 320.85
4.79% PARA Paramount Global - Class B 10.07 21,752,798 9.59 10.085
0.27% PH Parker-Hannifin Corporation 508.21 629,291 502.81 509.76
-0.33% PAYX Paychex, Inc 125.05 2,213,307 124.845 126.20
2.98% PAYC Paycom Software, Inc 145.68 720,969 140.905 145.91
1.12% PYPL PayPal Holdings, Inc 59.78 11,593,664 58.795 59.995
-0.34% PNR Pentair plc 79.32 1,795,222 79.05 80.325
0.10% PEP PepsiCo, Inc 166.645 4,533,040 165.78 167.60
1.22% PFE Pfizer Inc 27.745 28,884,259 27.165 27.955
0.34% PCG PG&E Corporation 17.84 17,007,486 17.66 17.86
-0.05% PM Philip Morris International Inc 101.185 4,532,996 100.62 101.72
1.50% PSX Phillips 66 137.89 2,702,948 135.73 139.56
-0.46% DOC Physicians Realty Trust 19.39 3,509,592 19.175 19.485
1.03% PNW Pinnacle West Capital Corporation 75.51 873,461 74.73 75.745
-1.31% POOL Pool Corporation 333.475 441,150 331.41 336.84
0.50% PPG PPG Industries, Inc 128.50 1,292,846 127.16 130.095
0.07% PPL PPL Corporation 28.06 3,082,696 27.875 28.20
2.40% PFG Principal Financial Group, Inc 80.26 1,256,272 77.99 80.28
-0.84% PLD Prologis, Inc 109.13 4,362,900 108.895 110.15
1.23% PRU Prudential Financial, Inc 117.09 1,172,467 115.16 117.24
1.75% PTC PTC Inc 176.05 625,495 171.92 176.05
0.31% PEG Public Service Enterprise Group Incorporated 73.52 1,805,864 72.91 73.93
0.23% PSA Public Storage 292.11 795,687 287.645 292.65
-0.42% PHM PulteGroup, Inc 110.675 2,037,449 109.365 112.22
-1.60% QRVO Qorvo, Inc 112.88 1,567,941 112.44 115.18
-5.14% QCOM QUALCOMM Incorporated 215.42 18,341,721 212.83 225.89
-2.59% PWR Quanta Services, Inc 273.915 887,265 272.13 282.79
0.64% DGX Quest Diagnostics Incorporated 138.185 710,447 136.45 138.25
1.50% RL Ralph Lauren Corporation 184.615 913,313 181.835 185.52
0.08% RJF Raymond James Financial, Inc 119.05 1,180,770 117.54 119.18
0.28% RTX Raytheon Technologies Corporation 105.06 5,428,112 104.58 105.695
-0.19% O Realty Income Corporation 53.00 4,431,253 52.68 53.19
0.82% REG Regency Centers Corporation 61.66 944,367 60.91 61.795
0.47% REGN Regeneron Pharmaceuticals, Inc 1,043.99 580,764 1,028.03 1,046.05
-0.32% RF Regions Financial Corporation 18.92 4,311,576 18.84 19.01
-0.03% RSG Republic Services, Inc 191.795 792,390 190.70 192.37
0.49% RMD ResMed Inc 213.30 1,233,774 210.56 214.88
0.21% RVTY Revvity Inc. 107.515 682,241 105.87 107.73
-0.21% RHI Robert Half International Inc 63.685 1,753,870 63.56 64.49
0.12% ROK Rockwell Automation, Inc 260.61 1,123,339 257.375 262.50
-0.79% ROL Rollins, Inc 49.355 1,874,516 49.10 50.075
-0.13% ROP Roper Technologies, Inc 559.36 481,197 556.16 563.595
-0.96% ROST Ross Stores, Inc 147.27 2,496,891 147.01 149.35
-0.84% RCL Royal Caribbean Cruises Ltd 150.21 1,310,823 148.99 151.16
4.34% CRM salesforce.com, inc 241.88 14,442,775 232.885 243.77
-0.25% SBAC SBA Communications Corporation 190.72 537,946 189.21 191.40
2.28% SLB Schlumberger Limited 45.455 14,508,255 44.37 45.815
-3.17% STX Seagate Technology plc 102.63 2,879,948 102.35 105.15
0.48% SRE Sempra Energy 75.46 1,762,570 74.885 75.87
0.56% NOW ServiceNow, Inc 734.29 1,057,751 729.415 743.05
-0.50% SPG Simon Property Group, Inc 146.19 1,537,008 145.56 147.51
-0.61% SWKS Skyworks Solutions, Inc 105.815 2,560,049 105.45 107.48
-0.17% SNA Snap-on Incorporated 268.85 222,948 267.54 270.125
0.83% SOLV Solventum Corp 53.76 1,718,194 52.46 54.075
-1.21% LUV Southwest Airlines Co 28.085 5,402,265 28.085 28.37
0.63% SPGI S&P Global Inc 438.615 961,511 434.34 440.405
-0.07% SWK Stanley Black & Decker, Inc 84.07 831,128 83.34 84.68
-0.59% SBUX Starbucks Corporation 79.73 10,047,959 79.67 80.78
0.03% STT State Street Corporation 72.39 1,723,809 72.04 72.78
0.54% STLD Steel Dynamics, Inc 125.675 1,213,433 124.42 127.02
1.34% STE STERIS plc 219.41 567,684 214.51 220.50
-2.07% SYK Stryker Corporation 341.45 1,372,544 340.59 348.805
-0.24% SMCI Super Micro Computer Inc. 917.79 13,337,788 900.59 1,014.60
2.98% SYF Synchrony Financial 44.93 5,531,619 43.815 45.04
-1.62% SNPS Synopsys, Inc 610.235 1,095,656 607.60 622.99
0.10% SYY Sysco Corporation 72.75 4,933,446 72.61 73.52
-0.25% TTWO Take-Two Interactive Software, Inc 154.98 1,322,434 154.25 155.52
0.71% TPR Tapestry, Inc 41.30 1,854,248 41.01 41.69
2.36% TRGP Targa Resources Corp 126.35 2,113,762 123.63 126.56
0.61% TGT Target Corporation 143.41 2,599,412 141.70 143.74
-0.46% TEL TE Connectivity Ltd 150.49 1,811,342 149.75 152.00
0.12% TDY Teledyne Technologies Incorporated 386.83 394,728 381.40 387.05
-0.01% TFX Teleflex Incorporated 202.06 655,672 200.48 203.48
-2.47% TER Teradyne, Inc 148.00 3,189,368 146.185 150.89
-1.82% TSLA Tesla, Inc 181.49 54,817,904 179.68 185.19
-1.78% TXN Texas Instruments Incorporated 192.76 5,307,847 192.29 194.36
0.34% TXT Textron Inc 86.25 794,610 85.625 86.79
-0.47% AES The AES Corporation 18.87 4,652,675 18.71 19.00
1.62% ALL The Allstate Corporation 162.65 1,881,039 160.34 164.37
0.23% BK The Bank of New York Mellon Corporation 58.815 2,728,803 58.47 59.13
1.47% BX The Blackstone Group Inc 124.705 2,610,707 122.39 125.075
0.73% BA The Boeing Company 176.26 5,362,825 172.10 176.63
-0.19% SCHW The Charles Schwab Corporation 72.70 5,693,664 72.185 73.015
-2.11% CLX The Clorox Company 135.71 1,840,247 135.49 138.72
-0.70% KO The Coca-Cola Company 62.19 12,086,750 61.945 62.73
0.09% COO The Cooper Companies, Inc 91.74 1,334,476 90.55 92.34
1.72% EL The Estee Lauder Companies Inc 112.70 3,111,616 109.98 112.77
0.13% GS The Goldman Sachs Group, Inc 458.01 2,074,502 455.22 460.41
1.12% HIG The Hartford Financial Services Group, Inc 103.66 1,207,151 102.49 103.94
-0.44% HSY The Hershey Company 181.935 1,676,368 181.49 184.37
-0.11% HD The Home Depot, Inc 353.49 3,206,335 349.79 354.88
-0.91% IPG The Interpublic Group of Companies, Inc 29.31 6,315,965 29.155 29.775
-2.33% SJM The J. M. Smucker Company 109.73 997,988 109.57 111.765
-0.05% KHC The Kraft Heinz Company 32.655 7,133,596 32.39 32.695
-3.25% KR The Kroger Co 50.29 16,434,439 49.73 53.28
2.08% MOS The Mosaic Company 27.725 4,590,955 27.20 27.955
-0.80% PNC The PNC Financial Services Group, Inc 153.25 1,289,262 152.44 153.95
-0.49% PG The Procter & Gamble Company 167.74 7,906,417 166.87 168.74
0.05% PGR The Progressive Corporation 210.855 2,499,792 209.33 212.16
-2.12% TMO Thermo Fisher Scientific Inc 557.13 2,554,809 551.97 560.77
0.41% SHW The Sherwin-Williams Company 301.42 1,599,789 298.235 303.68
1.17% SO The Southern Company 78.85 3,964,979 77.69 79.065
0.12% TJX The TJX Companies, Inc 110.39 7,605,641 109.76 111.32
1.65% TRV The Travelers Companies, Inc 211.95 1,581,263 209.155 213.26
0.34% DIS The Walt Disney Company 101.85 6,482,773 100.38 101.94
1.46% WMB The Williams Companies, Inc 42.42 8,047,719 41.65 42.58
-0.64% TMUS T-Mobile US, Inc 176.475 6,457,172 175.77 179.00
-3.37% TSCO Tractor Supply Company 280.22 1,755,728 279.98 290.03
-2.74% TT Trane Technologies plc 335.90 1,668,895 332.26 343.59
-0.94% TDG TransDigm Group Incorporated 1,326.86 207,627 1,325.67 1,348.89
0.47% TRMB Trimble Inc 55.77 1,029,845 55.145 55.96
0.55% TROW T. Rowe Price Group, Inc 118.22 829,862 117.07 118.66
0.18% TFC Truist Financial Corporation 36.635 6,385,314 36.13 36.78
1.28% TYL Tyler Technologies, Inc 478.94 257,630 469.40 479.23
1.77% TSN Tyson Foods, Inc 56.135 1,992,888 55.10 56.395
-0.04% UBER Uber Technologies, Inc 70.30 10,305,515 69.77 71.09
-0.07% UDR UDR, Inc 40.60 1,667,765 40.40 40.675
-1.09% ULTA Ulta Beauty, Inc 378.42 983,142 376.39 384.81
1.18% UNP Union Pacific Corporation 225.21 2,090,462 221.53 225.39
-1.37% UAL United Airlines Holdings, Inc 48.90 5,767,402 48.695 49.89
0.73% UNH UnitedHealth Group Incorporated 484.55 4,405,526 478.33 485.92
1.92% UPS United Parcel Service, Inc 136.78 4,145,056 133.63 137.50
-0.86% URI United Rentals, Inc 639.34 597,520 630.00 647.06
-0.96% UHS Universal Health Services, Inc 188.735 343,042 188.43 191.275
-0.03% USB U.S. Bancorp 39.28 5,846,003 38.87 39.335
1.67% VLO Valero Energy Corporation 152.44 3,019,246 149.84 153.54
-0.38% VTR Ventas, Inc 50.07 1,379,829 49.99 50.42
-0.92% VLTO Veralto Corp 100.29 1,437,608 99.575 101.04
1.57% VRSN VeriSign, Inc 180.99 576,391 178.03 181.37
-0.18% VRSK Verisk Analytics, Inc 268.31 641,392 266.66 269.14
0.41% VZ Verizon Communications Inc 40.245 15,901,265 39.84 40.465
0.89% VRTX Vertex Pharmaceuticals Incorporated 471.45 1,374,009 463.345 473.23
2.09% VTRS Viatris Inc. 10.26 9,816,593 10.00 10.36
-0.07% VICI VICI Properties Inc 28.09 6,251,271 27.92 28.26
1.19% V Visa Inc 276.87 9,714,205 273.255 278.02
0.71% VST Vistra Energy Corp 88.20 6,575,120 86.82 89.96
-3.57% VMC Vulcan Materials Company 246.48 1,125,162 243.97 255.235
-0.86% WAB Wabtec Corporation 161.65 880,629 160.705 162.975
-1.49% WBA Walgreens Boots Alliance, Inc 15.87 12,981,655 15.75 16.175
0.65% WMT Walmart Inc 68.04 12,817,528 67.34 68.13
0.72% WBD Warner Bros.Discovery Inc - Class A 7.04 31,883,750 6.945 7.155
0.41% WM Waste Management, Inc 208.74 1,332,915 206.62 208.94
-1.65% WAT Waters Corporation 289.55 643,397 289.08 294.67
1.55% WEC WEC Energy Group, Inc 79.26 2,240,350 77.995 79.345
-0.14% WFC Wells Fargo & Company 58.97 11,900,471 58.60 59.19
-0.90% WELL Welltower Inc 103.00 2,946,164 102.85 103.86
-4.92% WDC Western Digital Corporation 76.28 5,752,342 76.11 80.36
2.00% WST West Pharmaceutical Services, Inc 328.50 1,006,610 319.36 330.97
5.01% WRK WestRock Company 52.19 4,070,005 51.76 52.53
-0.83% WY Weyerhaeuser Company 28.63 3,685,937 28.575 28.84
1.75% WTW Willis Towers Watson Public Limited Co 259.94 891,406 254.83 260.55
1.05% WRB W. R. Berkley Corporation 81.01 1,026,769 80.13 81.54
-1.01% GWW W.W. Grainger, Inc 915.11 182,362 913.76 928.34
0.57% WYNN Wynn Resorts, Limited 89.71 1,987,984 89.15 90.665
0.77% XEL Xcel Energy Inc 53.53 2,974,091 52.91 53.57
-0.81% XYL Xylem Inc 139.235 965,789 138.90 140.28
-0.92% YUM YUM! Brands, Inc 134.17 2,935,303 134.03 135.55
0.48% ZBRA Zebra Technologies Corporation 296.66 349,890 295.22 298.495
-0.42% ZBH Zimmer Biomet Holdings, Inc 106.24 1,645,038 105.41 106.81
-0.83% ZTS Zoetis Inc 168.26 3,230,737 167.205 171.10