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
-0.19% MMM 3M Company 104.80 5,537,228 104.42 106.29
-2.64% ABT Abbott Laboratories 112.44 12,988,800 112.29 115.76
0.34% ABBV AbbVie Inc 178.49 8,569,244 177.565 179.88
-0.52% ACN Accenture plc 372.67 2,164,355 372.18 378.935
4.35% ADBE Adobe Inc 513.86 7,052,677 495.55 515.7299
-0.21% AMD Advanced Micro Devices, Inc 190.65 59,306,865 188.05 193.50
0.14% AFL Aflac Incorporated 84.49 2,381,831 83.85 85.17
-0.94% A Agilent Technologies, Inc 146.09 2,281,316 145.895 148.36
0.76% ABNB Airbnb Inc - Class A 161.86 4,296,942 160.60 162.87
0.40% APD Air Products and Chemicals, Inc 245.61 1,172,461 244.57 248.87
0.58% AKAM Akamai Technologies, Inc 107.87 1,528,725 107.25 108.90
2.00% ALB Albemarle Corporation 124.58 1,886,178 120.50 125.74
-0.25% ARE Alexandria Real Estate Equities, Inc 123.44 903,936 122.97 124.83
0.57% ALGN Align Technology, Inc 316.14 484,200 315.40 320.09
0.73% ALLE Allegion plc 131.34 505,416 130.515 131.88
0.45% LNT Alliant Energy Corporation 48.61 1,802,291 48.20 49.01
4.44% GOOG Alphabet Inc 148.48 47,676,689 148.14 152.93
4.60% GOOGL Alphabet Inc 147.68 69,273,699 147.17 152.15
1.46% MO Altria Group, Inc 44.51 31,332,000 43.76 44.76
0.03% AMZN Amazon.com, Inc 174.48 31,250,688 174.28 176.69
-0.63% AMCR Amcor plc 9.42 7,358,902 9.42 9.55
0.54% AEE Ameren Corporation 71.97 1,999,650 71.32 72.31
1.07% AAL American Airlines Group Inc 14.11 23,686,300 13.86 14.17
0.06% AEP American Electric Power Company, Inc 82.16 4,885,742 81.815 83.15
1.15% AXP American Express Company 220.97 1,893,106 218.99 221.73
-1.22% AIG American International Group, Inc 75.34 6,434,609 75.13 76.52
-0.72% AMT American Tower Corporation (REIT) 195.91 1,833,532 195.51 197.83
0.08% AWK American Water Works Company, Inc 117.23 1,394,511 116.38 118.21
1.16% AMP Ameriprise Financial, Inc 424.36 694,957 418.47 427.74
0.31% AME AMETEK, Inc 182.08 699,814 182.00 183.71
0.76% AMGN Amgen Inc 270.90 3,608,347 269.2142 273.58
0.27% APH Amphenol Corporation 109.59 2,609,382 109.49 110.315
-2.04% ADI Analog Devices, Inc 191.22 2,846,535 191.12 198.29
2.25% ANSS ANSYS, Inc 335.27 607,550 329.86 337.14
0.25% AON Aon plc 319.78 722,968 317.70 321.5016
-1.41% AOS A. O. Smith Corporation 85.86 1,064,332 85.675 87.4785
1.06% APA Apache Corporation 32.34 5,540,009 32.07 32.87
0.64% AAPL Apple Inc 173.72 75,000,820 173.52 177.71
1.05% AMAT Applied Materials, Inc 200.73 5,062,323 199.63 203.17
0.74% APTV Aptiv PLC 77.81 1,753,423 77.00 78.59
-0.52% ACGL Arch Capital Group Ltd 91.40 1,446,960 90.75 91.75
1.85% ADM Archer-Daniels-Midland Company 60.41 7,266,318 59.10 61.10
4.17% ANET Arista Networks, Inc 289.32 3,872,898 281.0453 289.70
0.21% AJG Arthur J. Gallagher & Co 253.69 821,459 250.62 255.39
-1.53% AIZ Assurant, Inc 178.39 290,088 178.00 181.46
0.75% ATO Atmos Energy Corporation 115.41 861,445 114.295 116.435
1.47% T AT&T Inc 17.30 35,176,970 16.93 17.32
0.37% ADSK Autodesk, Inc 255.18 906,300 254.90 259.48
-0.10% ADP Automatic Data Processing, Inc 241.85 2,002,087 241.68 244.28
-0.72% AZO AutoZone, Inc 3,101.97 130,043 3,094.84 3,147.35
-0.69% AVB AvalonBay Communities, Inc 182.55 839,632 182.12 184.655
-0.56% AVY Avery Dennison Corporation 214.47 355,930 214.32 217.155
0.26% AXON Axon Enterprise Inc 308.45 456,017 307.10 311.995
0.22% BKR Baker Hughes Company Class A 32.39 5,899,400 32.08 32.54
1.09% BALL Ball Corp. 64.78 2,112,209 64.58 65.465
1.69% BAC Bank of America Corporation 36.01 50,617,856 35.39 36.085
1.62% BBWI Bath & Body Works Inc 46.37 3,653,445 45.64 46.68
-0.17% BAX Baxter International Inc 41.54 2,697,336 41.24 41.925
0.43% BDX Becton, Dickinson and Company 237.72 1,141,814 236.42 239.46
0.07% BRK.B Berkshire Hathaway Inc 408.41 3,775,700 406.00 410.60
-1.14% BBY Best Buy Co., Inc 77.13 3,451,755 76.43 78.10
0.04% BIIB Biogen Inc 219.40 1,356,500 217.53 220.56
-0.02% BIO Bio-Rad Laboratories, Inc 333.43 146,282 332.63 336.725
-0.88% TECH Bio-Techne Corporation 71.88 1,004,049 71.04 72.87
-0.28% BLK BlackRock, Inc 800.25 634,803 793.83 806.27
1.08% BKNG Booking Holdings Inc 3,450.93 230,996 3,426.31 3,470.00
-0.16% BWA BorgWarner Inc 32.07 2,867,400 31.89 32.57
0.37% BXP Boston Properties, Inc 62.83 1,029,253 62.43 63.28
1.52% BSX Boston Scientific Corporation 67.24 5,833,683 66.16 67.425
-1.43% BMY Bristol-Myers Squibb Company 51.59 19,738,608 51.53 52.70
0.14% AVGO Broadcom Inc 1,237.24 2,573,716 1,231.70 1,262.88
-0.36% BR Broadridge Financial Solutions, Inc 199.48 462,989 199.262 201.20
0.08% BRO Brown & Brown, Inc 85.01 849,480 84.91 85.4899
-2.40% BF.B Brown-Forman Corporation 52.43 2,107,300 52.41 53.50
-0.10% BLDR Builders FirstSource, Inc 195.30 1,068,325 193.805 198.43
1.18% BG Bunge Limited 96.69 1,820,045 94.44 97.03
0.83% CDNS Cadence Design Systems, Inc 300.93 1,243,100 300.26 303.98
1.68% CZR Caesars Entertainment Corporation 39.83 2,770,501 39.23 40.37
-1.05% CPT Camden Property Trust 97.46 982,267 97.32 98.77
1.43% CPB Campbell Soup Company 43.32 3,572,704 42.55 43.70
0.53% COF Capital One Financial Corporation 136.27 2,799,292 135.13 136.84
-0.41% CAH Cardinal Health, Inc 110.16 3,650,061 109.48 111.35
-1.13% KMX CarMax, Inc 79.83 1,208,204 79.62 81.385
-0.43% CCL Carnival Corporation & Plc 16.19 25,799,399 16.12 16.65
0.09% CARR Carrier Global Corp. 57.10 3,141,504 56.875 57.79
-0.46% CTLT Catalent, Inc 55.96 2,147,753 55.90 56.54
1.42% CAT Caterpillar Inc 351.90 2,528,184 347.86 353.34
-0.17% CBRE CBRE Group, Inc 93.05 1,121,395 92.85 94.20
-0.20% CDW CDW Corporation 245.02 676,372 244.84 248.38
1.41% CE Celanese Corporation 162.31 1,171,548 160.80 163.82
2.05% CNC Centene Corporation 77.02 3,297,716 74.80 77.48
0.25% CNP CenterPoint Energy, Inc 27.94 3,485,344 27.77 28.15
3.07% CF CF Industries Holdings, Inc 85.98 3,171,600 83.29 86.42
1.22% CRL Charles River Laboratories International, Inc 262.13 379,817 258.88 266.00
1.90% CHTR Charter Communications, Inc 296.18 1,060,373 291.47 301.81
-0.09% CVX Chevron Corporation 155.41 7,242,711 154.944 156.67
0.62% CMG Chipotle Mexican Grill, Inc 2,773.53 189,605 2,764.01 2,813.99
-0.76% CHRW C.H. Robinson Worldwide, Inc 73.38 1,794,627 73.22 74.40
0.53% CB Chubb Limited 257.64 1,267,405 256.01 258.29
-0.08% CHD Church & Dwight Co., Inc 104.26 907,211 104.10 105.27
0.16% CI Cigna Corporation 352.63 1,499,138 349.932 354.155
-1.40% CINF Cincinnati Financial Corporation 118.22 958,093 117.71 119.42
-0.39% CTAS Cintas Corporation 624.96 355,914 624.45 633.29
0.69% CSCO Cisco Systems, Inc 49.27 17,406,663 48.98 49.66
1.77% C Citigroup Inc 58.63 13,994,637 57.56 58.655
0.57% CFG Citizens Financial Group, Inc 33.68 3,789,936 33.07 33.74
0.64% CME CME Group Inc 218.89 1,111,980 217.44 219.75
0.83% CMS CMS Energy Corporation 58.30 3,269,101 57.75 58.505
-0.32% CTSH Cognizant Technology Solutions Corporation 75.09 11,544,246 75.01 76.07
-0.20% CL Colgate-Palmolive Company 88.27 3,430,794 88.09 88.98
0.82% CMCSA Comcast Corporation 43.12 21,627,845 42.94 43.49
0.20% CMA Comerica Incorporated 49.59 1,606,648 48.79 49.87
0.53% CAG Conagra Brands, Inc 28.22 4,735,403 27.97 28.24
0.18% COP ConocoPhillips 120.26 4,828,002 119.16 121.07
0.06% ED Consolidated Edison, Inc 88.99 1,354,963 88.44 89.36
-0.48% STZ Constellation Brands, Inc 266.35 1,176,947 265.0946 267.74
2.01% CEG Constellation Energy Corporation 168.84 2,006,774 166.19 171.08
0.49% CTRA Contura Energy, Inc 26.55 6,355,426 26.44 26.75
-0.07% CPRT Copart, Inc 56.09 3,588,900 56.04 56.77
0.45% COR CoreSite Realty Corporation 239.31 1,122,380 237.34 240.86
-0.55% GLW Corning Incorporated 32.33 6,913,396 32.265 32.68
-0.69% CTVA Corteva, Inc 54.71 3,169,523 54.52 55.45
1.02% CSGP CoStar Group, Inc 96.15 5,415,428 95.80 100.38
0.81% COST Costco Wholesale Corporation 731.54 1,594,804 726.015 733.335
-1.34% CCI Crown Castle International Corp. (REIT) 104.35 3,479,149 104.11 105.75
0.92% CSX CSX Corporation 37.31 9,414,091 36.91 37.33
4.10% CMI Cummins Inc 286.12 8,187,104 275.00 287.94
0.22% CVS CVS Health Corporation 77.57 7,117,438 76.39 77.64
0.83% DHR Danaher Corporation 251.47 3,868,270 249.98 252.92
0.53% DRI Darden Restaurants, Inc 172.87 1,195,942 171.00 173.745
0.27% DVA DaVita Inc 137.02 830,223 134.08 138.711
2.25% DAY Dayforce Inc 67.58 850,903 66.22 67.98
0.50% DE Deere & Company 385.31 1,145,226 381.49 387.39
0.74% DAL Delta Air Lines, Inc 43.44 8,312,711 42.62 43.65
0.43% XRAY DENTSPLY SIRONA Inc 32.98 1,264,700 32.68 33.13
-0.31% DVN Devon Energy Corporation 47.47 5,674,112 47.26 48.01
3.27% DXCM DexCom, Inc 134.72 2,661,607 131.51 135.58
0.06% FANG Diamondback Energy, Inc 190.06 1,170,147 188.79 191.26
0.96% DLR Digital Realty Trust, Inc 142.21 1,501,233 141.975 144.45
0.12% DFS Discover Financial Services 120.38 1,403,488 119.45 120.7799
2.50% DG Dollar General Corporation 155.75 2,744,431 150.09 157.14
-0.13% DLTR Dollar Tree, Inc 127.25 6,225,600 126.63 128.18
1.40% D Dominion Energy, Inc 48.51 8,115,566 47.70 48.80
0.36% DPZ Domino's Pizza, Inc 442.79 430,918 440.37 446.03
-0.63% DOV Dover Corporation 174.42 805,000 174.24 177.00
-0.53% DOW Dow Inc 56.74 7,409,071 56.559 57.41
-0.12% DHI D.R. Horton, Inc 151.51 2,476,606 149.9001 153.655
0.92% DTE DTE Energy Company 109.48 1,113,895 108.19 109.795
0.24% DUK Duke Energy Corporation 94.94 2,736,736 94.11 95.235
0.12% DD DuPont de Nemours, Inc 73.52 1,873,641 73.37 74.36
0.00% EMN Eastman Chemical Company 92.30 1,682,808 91.60 92.67
0.29% ETN Eaton Corporation plc 298.75 1,557,447 298.58 303.245
-1.63% EBAY eBay Inc 51.35 6,435,133 51.32 52.40
0.63% ECL Ecolab Inc 228.12 1,243,909 226.785 229.56
0.23% EIX Edison International 68.96 1,282,752 68.46 69.32
0.58% EW Edwards Lifesciences Corporation 92.85 2,899,689 91.95 93.04
-1.33% EA Electronic Arts Inc 132.48 3,603,100 132.24 134.92
-0.35% ELV Elevance Health Inc 511.30 724,224 508.30 513.105
1.13% LLY Eli Lilly and Company 762.66 2,521,090 758.25 769.68
0.42% EMR Emerson Electric Co 111.06 3,071,527 110.96 112.08
3.21% ENPH Enphase Energy, Inc 111.19 3,419,365 106.49 112.85
0.64% ETR Entergy Corporation 102.61 1,455,365 101.64 102.79
0.64% EOG EOG Resources, Inc 123.57 2,269,861 121.84 123.705
-2.07% EPAM EPAM Systems, Inc 292.70 349,255 291.915 301.5961
-0.09% EQT EQT Corporation 33.40 5,769,870 33.31 33.87
0.84% EFX Equifax Inc 255.07 532,162 252.73 255.98
1.21% EQIX Equinix, Inc. (REIT) 860.65 464,582 853.15 862.00
-1.03% EQR Equity Residential 62.38 1,730,807 62.25 63.41
-0.61% ESS Essex Property Trust, Inc 237.60 305,356 236.69 240.12
-0.29% ETSY Etsy, Inc 66.07 2,623,115 65.97 67.45
-1.21% EG Everest Group Ltd 388.11 384,200 388.06 392.14
0.31% EVRG Evergy, Inc 51.76 2,235,602 51.205 51.95
0.07% ES Eversource Energy 58.96 2,246,509 58.42 59.37
0.33% EXC Exelon Corporation 36.60 7,371,138 36.38 36.98
-0.19% EXPE Expedia Group, Inc 133.21 1,688,458 132.50 134.79
-2.19% EXPD Expeditors International of Washington, Inc 117.23 1,298,000 117.15 120.23
-0.90% EXR Extra Space Storage Inc 138.07 938,003 137.92 140.07
0.93% XOM Exxon Mobil Corporation 112.30 16,765,400 111.10 112.86
-0.29% FFIV F5 Networks, Inc 187.35 300,938 187.16 188.8324
0.36% FDS FactSet Research Systems Inc 477.66 221,544 475.98 482.305
0.90% FICO Fair Isaac Corporation 1,222.74 176,340 1,216.3351 1,254.99
0.89% FAST Fastenal Company 75.70 3,342,560 75.59 76.74
0.68% FRT Federal Realty Investment Trust 99.79 440,050 99.00 100.291
-0.04% FDX FedEx Corporation 253.18 1,558,640 251.68 254.935
0.26% FIS Fidelity National Information Services, Inc 69.30 3,051,233 68.465 69.70
1.50% FITB Fifth Third Bancorp 35.77 3,911,850 34.92 35.77
0.69% FE FirstEnergy Corp 38.21 3,113,949 37.85 38.23
1.40% FSLR First Solar, Inc 149.48 1,422,322 146.10 151.3999
1.28% FLT FleetCor Technologies, Inc 299.42 330,062 296.00 299.76
1.55% FMC FMC Corporation 66.06 2,280,389 64.08 66.91
1.00% F Ford Motor Company 12.18 34,029,055 11.98 12.19
1.24% FTNT Fortinet, Inc 67.55 3,908,809 66.8101 68.18
-0.15% FTV Fortive Corporation 85.22 1,104,375 85.17 85.99
0.41% FOX Fox Corporation 27.00 1,771,353 26.73 27.22
0.54% FOXA Fox Corporation 29.71 2,867,378 29.345 29.88
-0.15% BEN Franklin Resources, Inc 26.86 2,888,621 26.55 26.975
1.68% FI Frank's International N.V 152.15 2,211,136 150.07 152.42
-0.29% FCX Freeport-McMoRan Inc 44.48 14,482,216 44.37 45.47
0.18% GRMN Garmin Ltd 146.01 586,214 145.805 146.87
0.80% IT Gartner, Inc 474.75 288,966 472.63 477.22
1.34% GEHC GE HealthCare Technologies Inc 90.61 2,843,947 89.4944 90.96
0.03% GNRC Generac Holdings Inc 111.91 604,241 111.81 113.86
0.87% GD General Dynamics Corporation 277.60 865,390 274.67 277.72
0.60% GE General Electric Company 169.91 4,970,962 168.58 170.75
1.47% GIS General Mills, Inc 67.74 7,284,629 66.64 68.15
0.32% GM General Motors Company 40.82 16,126,228 40.33 40.925
-0.24% GEN Genesis Healthcare, Inc 21.21 3,985,983 21.05 21.41
-0.12% GPC Genuine Parts Company 153.47 988,580 153.25 154.94
-0.58% GILD Gilead Sciences, Inc 73.26 5,382,761 73.205 74.17
0.52% GPN Global Payments Inc 130.55 1,996,996 129.26 131.12
0.51% GL Globe Life Inc 116.62 961,736 115.53 117.79
-0.05% HAL Halliburton Company 37.71 5,540,122 37.60 38.11
-0.04% HAS Hasbro, Inc 53.29 1,230,321 52.95 53.47
1.62% HCA HCA Healthcare, Inc 327.17 829,493 321.70 328.17
-0.54% HSIC Henry Schein, Inc 74.18 937,142 73.58 74.48
-0.44% HES Hess Corporation 150.20 2,560,065 149.955 152.13
1.97% HPE Hewlett Packard Enterprise Company 17.06 22,137,559 16.79 17.19
0.90% HLT Hilton Worldwide Holdings Inc 206.50 2,347,702 205.01 207.96
0.58% HOLX Hologic, Inc 76.35 1,500,979 75.635 76.81
-0.47% HON Honeywell International Inc 196.76 2,481,716 196.38 199.01
0.62% HRL Hormel Foods Corporation 34.35 3,799,043 33.95 34.855
0.68% HST Host Hotels & Resorts, Inc 20.65 8,575,694 20.54 20.85
0.75% HWM Howmet Aerospace Inc. 66.74 4,039,557 66.285 67.15
-1.58% HPQ HP Inc 29.94 9,223,772 29.61 30.47
1.13% HUBB Hubbell Incorporated 399.61 299,921 397.45 403.94
-0.28% HUM Humana Inc 347.19 1,008,342 344.17 349.94
-0.23% HBAN Huntington Bancshares Incorporated 13.02 12,120,406 12.87 13.075
0.54% HII Huntington Ingalls Industries, Inc 290.59 228,016 288.78 292.08
0.25% IEX IDEX Corporation 240.56 308,046 240.52 242.49
0.01% IDXX IDEXX Laboratories, Inc 529.81 379,500 529.00 535.69
-0.77% ITW Illinois Tool Works Inc 264.86 970,679 264.66 269.235
1.89% ILMN Illumina, Inc 130.14 2,846,620 125.82 131.58
-1.76% INCY Incyte Corporation 57.34 1,811,547 57.30 58.78
0.82% IR Ingersoll-Rand Plc 91.21 1,472,851 90.46 91.76
3.51% PODD Insulet Corporation 171.68 840,266 164.08 173.76
0.16% INTC Intel Corporation 42.71 27,658,257 42.595 43.38
-0.18% ICE Intercontinental Exchange, Inc 134.40 3,721,405 134.17 135.63
0.32% IBM International Business Machines Corporation 191.69 5,410,562 190.32 193.23
1.16% IFF International Flavors & Fragrances Inc 83.81 2,681,751 82.05 84.48
-3.88% IP International Paper Company 34.94 5,409,447 34.90 36.32
0.78% INTU Intuit Inc 630.39 1,811,000 628.96 636.75
-0.92% ISRG Intuitive Surgical, Inc 392.62 1,654,503 390.79 401.27
-1.04% IVZ Invesco Ltd 15.27 2,440,462 15.21 15.41
-0.97% INVH Invitation Homes Inc 34.62 2,871,285 34.545 34.96
0.46% IQV IQVIA Holdings Inc 253.87 734,346 252.17 254.96
1.36% IRM Iron Mountain Incorporated 79.68 1,184,989 78.50 79.82
0.84% JBL Jabil Inc 124.18 2,724,516 122.83 126.4999
-0.32% JKHY Jack Henry & Associates, Inc 170.40 292,366 170.20 171.74
-0.70% J Jacobs Engineering Group Inc. 147.92 416,133 147.65 149.37
-1.40% JBHT J.B. Hunt Transport Services, Inc 191.20 726,554 190.95 194.6773
-0.05% JCI Johnson Controls International plc 63.16 5,118,623 63.01 63.689
-0.90% JNJ Johnson & Johnson 156.76 6,602,255 156.50 158.69
1.24% JPM JPMorgan Chase & Co 192.66 9,013,843 189.89 192.70
1.35% JNPR Juniper Networks, Inc 36.71 3,896,910 36.48 36.77
2.26% K Kellogg Company 54.77 3,693,029 53.41 55.20
-0.69% KVUE Kenvue Inc 20.20 18,907,574 19.97 20.38
2.18% KDP Keurig Dr Pepper Inc 29.51 13,215,349 28.795 29.56
-0.28% KEY KeyCorp 14.44 8,196,372 14.24 14.51
-0.06% KEYS Keysight Technologies, Inc 149.71 897,383 149.61 151.36
-0.19% KMB Kimberly-Clark Corporation 124.23 2,156,021 124.18 125.38
1.22% KIM Kimco Realty Corporation 19.11 5,126,574 18.83 19.18
0.23% KMI Kinder Morgan, Inc 17.64 16,906,787 17.515 17.67
0.99% KLAC KLA Corporation 690.70 798,087 689.27 705.17
-0.91% LHX L3Harris Technologies, Inc 210.93 1,441,216 210.50 213.2188
0.16% LH Laboratory Corporation of America Holdings 209.54 877,597 206.87 209.60
0.78% LW Lamb Weston Holdings, Inc 102.86 1,289,946 100.56 103.57
1.67% LRCX Lam Research Corporation 925.28 751,152 919.97 934.95
-0.82% LVS Las Vegas Sands Corp 50.61 4,174,653 50.44 51.21
-1.23% LDOS Leidos Holdings, Inc 126.35 1,471,731 125.56 127.88
0.03% LEN Lennar Corporation 156.61 2,040,059 154.9305 158.01
-0.45% LIN Linde plc 466.11 3,026,421 465.56 475.98
0.59% LYV Live Nation Entertainment, Inc 104.38 2,076,926 103.2281 105.03
-0.56% LKQ LKQ Corporation 51.22 1,111,838 51.12 51.715
-0.60% LMT Lockheed Martin Corporation 433.20 965,378 431.68 436.09
0.00% L Loews Corporation 76.97 942,090 76.66 77.56
-0.51% LOW Lowe's Companies, Inc 243.48 2,480,954 243.01 246.33
-1.15% LULU Lululemon Athletica Inc 459.57 1,259,700 459.48 469.69
-0.06% LYB LyondellBasell Industries N.V 99.85 1,934,060 99.785 101.138
0.30% MRO Marathon Oil Corporation 26.59 8,985,257 26.29 26.70
-0.19% MPC Marathon Petroleum Corporation 193.48 2,071,792 192.16 195.06
0.47% MKTX MarketAxess Holdings Inc 219.47 306,050 217.585 222.02
1.82% MAR Marriott International, Inc 248.52 1,915,216 246.41 249.36
0.27% MMC Marsh & McLennan Companies, Inc 206.90 1,190,101 205.81 207.83
0.08% MLM Martin Marietta Materials, Inc 596.76 437,128 596.44 602.59
-0.38% MAS Masco Corporation 73.88 2,147,924 73.62 74.57
0.64% MA Mastercard Incorporated 478.89 2,072,358 476.65 480.82
4.71% MTCH Match Group, Inc 35.13 6,520,737 33.57 35.16
-0.07% MKC McCormick & Company, Incorporated 68.12 2,081,347 67.96 69.17
-0.20% MCD McDonald's Corporation 278.58 3,319,000 278.07 280.30
-0.74% MCK McKesson Corporation 529.71 569,613 528.56 536.68
0.11% MDT Medtronic plc 83.66 4,783,947 83.335 84.06
-0.07% MRK Merck & Co., Inc 121.44 8,311,895 121.125 122.51
2.66% META Meta Platforms Inc. 496.98 11,750,407 486.81 497.42
0.22% MET MetLife, Inc 72.55 3,341,001 72.15 72.67
-1.38% MTD Mettler-Toledo International Inc 1,306.17 131,921 1,304.66 1,326.96
2.89% MGM MGM Resorts International 44.12 4,302,241 42.96 44.445
-0.63% MCHP Microchip Technology Incorporated 88.08 4,266,634 87.97 90.41
0.57% MU Micron Technology, Inc 93.78 23,138,221 93.69 97.08
0.22% MSFT Microsoft Corporation 417.32 20,084,800 413.78 420.73
-0.42% MAA Mid-America Apartment Communities, Inc 129.79 545,986 129.38 130.8426
0.39% MRNA Moderna, Inc 104.26 4,033,900 103.65 107.59
1.20% MHK Mohawk Industries, Inc 119.24 659,860 116.96 120.36
1.46% MOH Molina Healthcare, Inc 410.35 488,064 401.07 413.22
-0.03% TAP Molson Coors Brewing Company 67.45 1,647,200 66.99 67.81
0.79% MDLZ Mondelez International, Inc 71.31 8,753,500 70.82 71.60
-1.85% MPWR Monolithic Power Systems, Inc 674.30 624,407 671.855 705.00
0.56% MNST Monster Beverage Corporation 60.79 3,868,660 60.50 61.205
-0.02% MCO Moody's Corporation 384.08 797,946 383.64 389.165
-0.48% MS Morgan Stanley 87.96 5,959,969 87.70 88.70
-1.21% MSI Motorola Solutions, Inc 340.03 749,611 339.82 347.0826
1.04% MSCI MSCI Inc 550.39 358,422 545.54 555.19
0.28% MTB M&T Bank Corporation 140.93 881,814 138.61 141.9299
1.02% NDAQ Nasdaq, Inc 60.29 3,320,673 59.74 60.71
-0.54% NTAP NetApp, Inc 101.80 1,542,456 101.76 103.06
2.06% NFLX Netflix, Inc 618.39 3,343,653 610.4481 627.41
1.59% NEM Newmont Goldcorp Corporation 34.42 14,964,515 33.59 34.65
-0.24% NWSA News Corporation 25.45 3,165,741 25.315 25.77
-0.30% NWS News Corporation 26.36 741,072 26.25 26.72
0.15% NEE NextEra Energy, Inc 60.17 17,073,650 59.44 61.135
-0.90% NKE NIKE, Inc 98.74 7,206,957 98.5203 99.655
0.57% NI NiSource Inc 26.65 3,647,960 26.4361 26.81
0.17% NDSN Nordson Corporation 263.65 172,244 262.88 266.07
0.15% NSC Norfolk Southern Corporation 256.22 736,569 255.512 257.63
0.60% NTRS Northern Trust Corporation 81.95 1,416,914 80.67 82.04
0.14% NOC Northrop Grumman Corporation 462.39 540,801 459.05 463.515
1.29% NCLH Norwegian Cruise Line Holdings Ltd 19.65 7,728,190 19.37 19.90
1.67% NRG NRG Energy, Inc 65.00 6,886,654 63.84 66.15
0.70% NUE Nucor Corporation 189.80 1,083,094 188.2934 191.925
0.70% NVDA NVIDIA Corporation 884.55 66,897,593 870.85 924.05
0.86% NVR NVR, Inc 7,630.84 17,945 7,526.79 7,683.27
-0.39% NXPI NXP Semiconductors N.V 236.62 2,236,909 236.31 241.99
0.88% OXY Occidental Petroleum Corporation 63.20 6,797,645 62.295 63.43
-0.56% ODFL Old Dominion Freight Line, Inc 418.74 528,800 418.31 427.13
0.53% OMC Omnicom Group Inc 92.75 1,797,288 91.90 93.35
1.03% OKE ONEOK, Inc 77.79 2,306,918 76.94 77.89
-1.40% ON ON Semiconductor Corporation 73.82 5,840,700 73.73 75.72
1.80% ORCL Oracle Corporation 127.80 12,228,180 126.88 128.95
0.06% ORLY O'Reilly Automotive, Inc 1,113.83 291,491 1,111.55 1,124.975
-0.47% OTIS Otis Worldwide Corporation 98.04 1,438,070 97.97 99.185
1.70% PCAR PACCAR Inc 120.34 3,021,424 118.67 120.43
-1.06% PKG Packaging Corporation of America 180.98 526,319 180.541 182.94
1.09% PANW Palo Alto Networks, Inc 285.24 3,839,169 281.18 286.63
-0.09% PARA Paramount Global - Class B 11.20 9,527,244 11.03 11.26
0.16% PH Parker-Hannifin Corporation 536.26 495,411 535.92 540.26
0.22% PAYX Paychex, Inc 120.54 1,214,870 120.48 121.60
1.01% PAYC Paycom Software, Inc 191.61 756,319 189.20 193.14
2.20% PYPL PayPal Holdings, Inc 64.23 14,152,938 63.10 64.76
0.01% PNR Pentair plc 80.64 922,253 80.42 81.24
4.01% PEP PepsiCo, Inc 171.26 10,478,338 166.95 172.18
-0.79% PFE Pfizer Inc 27.72 36,226,501 27.61 28.025
-1.17% PCG PG&E Corporation 16.06 13,586,252 16.00 16.21
1.12% PM Philip Morris International Inc 95.33 6,144,715 93.68 95.65
-1.43% PSX Phillips 66 156.76 3,470,618 156.31 159.595
0.46% DOC Physicians Realty Trust 17.32 5,803,900 17.05 17.39
1.55% PNW Pinnacle West Capital Corporation 72.08 1,759,449 71.545 72.80
0.80% PXD Pioneer Natural Resources Company 251.95 1,826,754 250.00 254.08
-0.50% POOL Pool Corporation 397.30 374,369 394.08 402.355
0.88% PPG PPG Industries, Inc 139.07 2,002,023 137.29 140.00
0.98% PPL PPL Corporation 26.90 6,338,116 26.44 26.92
-0.36% PFG Principal Financial Group, Inc 82.25 1,853,566 82.11 83.13
-0.68% PLD Prologis, Inc 128.14 2,274,319 127.88 129.81
0.21% PRU Prudential Financial, Inc 113.08 1,368,565 112.4204 113.88
1.02% PTC PTC Inc 183.66 480,516 182.3922 184.14
0.39% PEG Public Service Enterprise Group Incorporated 64.03 2,856,382 63.31 64.05
0.19% PSA Public Storage 277.58 676,319 276.04 278.96
-0.65% PHM PulteGroup, Inc 110.18 1,547,049 109.02 111.735
-0.51% QRVO Qorvo, Inc 111.28 1,319,900 110.99 113.48
-0.17% QCOM QUALCOMM Incorporated 166.92 6,653,663 166.35 171.46
0.44% PWR Quanta Services, Inc 243.81 527,656 242.68 246.955
-0.11% DGX Quest Diagnostics Incorporated 128.14 838,241 126.46 128.21
0.77% RL Ralph Lauren Corporation 182.99 939,153 181.51 184.22
0.17% RJF Raymond James Financial, Inc 120.96 936,749 120.60 121.42
0.57% RTX Raytheon Technologies Corporation 93.46 7,075,354 92.35 93.9199
0.04% O Realty Income Corporation 52.21 4,354,805 52.00 52.465
0.51% REG Regency Centers Corporation 59.38 739,262 59.12 59.67
-0.47% REGN Regeneron Pharmaceuticals, Inc 959.92 360,200 959.49 970.71
0.68% RF Regions Financial Corporation 19.18 5,137,027 18.99 19.36
0.68% RSG Republic Services, Inc 187.58 788,609 186.28 188.16
0.48% RMD ResMed Inc 190.96 860,765 190.17 192.04
-0.71% RVTY Revvity Inc. 104.16 1,027,079 103.32 105.31
-0.51% RHI Robert Half International Inc 78.45 784,530 77.99 79.18
-0.96% ROK Rockwell Automation, Inc 278.17 567,140 278.01 283.875
0.67% ROL Rollins, Inc 46.66 1,566,062 46.375 47.03
-0.22% ROP Roper Technologies, Inc 546.16 373,150 545.43 551.17
-0.56% ROST Ross Stores, Inc 144.31 2,250,850 144.13 146.082
-0.51% RCL Royal Caribbean Cruises Ltd 128.26 2,786,732 128.17 131.24
2.10% CRM salesforce.com, inc 300.51 5,240,467 296.02 300.97
-1.03% SBAC SBA Communications Corporation 213.26 815,952 213.12 215.87
1.06% SLB Schlumberger Limited 53.43 5,667,277 52.70 53.68
-0.72% STX Seagate Technology plc 85.39 2,265,350 85.11 87.15
0.84% SRE Sempra Energy 70.60 2,277,800 69.64 70.88
1.60% NOW ServiceNow, Inc 755.80 944,747 748.12 759.69
0.78% SPG Simon Property Group, Inc 151.95 1,152,882 150.63 152.25
-0.94% SWKS Skyworks Solutions, Inc 103.09 2,134,150 102.84 106.20
-0.65% SNA Snap-on Incorporated 287.33 380,413 285.88 291.17
-1.20% LUV Southwest Airlines Co 28.01 6,885,045 27.89 28.32
-0.25% SPGI S&P Global Inc 421.75 1,023,175 421.36 426.215
-0.02% SWK Stanley Black & Decker, Inc 88.13 1,608,436 87.10 88.82
0.99% SBUX Starbucks Corporation 91.01 7,410,800 90.53 91.43
-0.01% STT State Street Corporation 72.49 2,234,347 71.93 72.69
1.50% STLD Steel Dynamics, Inc 139.97 1,110,557 137.73 140.345
-0.02% STE STERIS plc 230.00 353,781 229.83 232.5525
0.53% SYK Stryker Corporation 354.08 953,753 352.62 355.92
-0.07% SYF Synchrony Financial 41.75 3,249,194 41.41 41.915
1.93% SNPS Synopsys, Inc 560.63 1,085,370 555.12 565.95
-0.32% SYY Sysco Corporation 80.66 3,287,210 80.55 81.4201
0.49% TTWO Take-Two Interactive Software, Inc 144.62 2,237,054 143.43 145.21
-0.32% TPR Tapestry, Inc 46.69 3,244,720 46.30 47.18
1.31% TRGP Targa Resources Corp 107.36 1,016,357 106.04 107.44
2.05% TGT Target Corporation 167.59 3,189,594 163.435 168.188
0.60% TEL TE Connectivity Ltd 140.00 2,565,389 139.90 141.49
-0.11% TDY Teledyne Technologies Incorporated 414.68 237,458 413.785 418.725
0.50% TFX Teleflex Incorporated 216.47 225,124 213.48 218.815
-0.19% TER Teradyne, Inc 102.86 1,767,191 102.69 105.24
6.25% TSLA Tesla, Inc 173.80 108,214,358 165.90 174.72
-1.92% TXN Texas Instruments Incorporated 169.21 5,213,780 169.06 174.79
0.23% TXT Textron Inc 93.12 1,054,200 92.89 93.71
-0.87% AES The AES Corporation 14.88 9,106,400 14.74 15.06
0.50% ALL The Allstate Corporation 163.01 1,525,819 160.83 163.33
0.97% BK The Bank of New York Mellon Corporation 54.94 3,178,748 54.21 54.95
-1.23% BX The Blackstone Group Inc 123.43 3,163,211 123.16 126.68
-1.47% BA The Boeing Company 179.84 9,495,470 177.5194 181.19
0.54% SCHW The Charles Schwab Corporation 67.40 6,567,372 66.67 67.57
-0.87% CLX The Clorox Company 148.85 1,530,965 148.63 150.67
0.42% KO The Coca-Cola Company 60.13 15,856,686 59.801 60.40
0.11% COO The Cooper Companies, Inc 100.82 770,226 100.71 101.4525
-1.29% EL The Estee Lauder Companies Inc 147.82 1,613,295 147.14 150.065
-0.73% GS The Goldman Sachs Group, Inc 384.37 2,069,030 383.41 389.03
0.59% HIG The Hartford Financial Services Group, Inc 99.65 2,857,997 98.93 99.895
1.81% HSY The Hershey Company 197.05 2,687,962 191.79 198.77
-0.35% HD The Home Depot, Inc 371.91 3,455,722 371.14 377.60
0.12% IPG The Interpublic Group of Companies, Inc 32.43 3,977,983 32.075 32.69
0.50% SJM The J. M. Smucker Company 122.68 1,228,675 121.17 123.63
1.60% KHC The Kraft Heinz Company 34.92 8,792,700 34.28 35.035
0.23% KR The Kroger Co 56.19 4,022,098 55.59 56.29
0.37% MOS The Mosaic Company 32.22 4,053,613 31.80 32.60
0.55% PNC The PNC Financial Services Group, Inc 149.60 1,316,503 146.98 150.00
-0.11% PG The Procter & Gamble Company 161.21 6,086,268 161.00 162.72
0.75% PGR The Progressive Corporation 206.41 2,289,861 204.07 207.20
-0.70% TMO Thermo Fisher Scientific Inc 580.05 1,554,424 578.30 586.845
0.18% SHW The Sherwin-Williams Company 335.27 1,083,191 334.70 338.34
0.48% SO The Southern Company 69.42 2,688,945 68.99 69.62
-1.36% TJX The TJX Companies, Inc 96.22 4,780,448 96.16 97.55
0.45% TRV The Travelers Companies, Inc 221.92 1,032,016 220.46 222.32
1.70% DIS The Walt Disney Company 113.85 11,819,815 112.29 114.43
0.59% WMB The Williams Companies, Inc 37.22 4,364,300 36.84 37.24
-0.41% TMUS T-Mobile US, Inc 161.15 4,802,956 159.37 162.02
-0.56% TSCO Tractor Supply Company 255.72 790,390 254.07 258.74
0.12% TT Trane Technologies plc 291.77 637,569 291.25 294.84
0.75% TDG TransDigm Group Incorporated 1,181.00 154,520 1,177.45 1,188.90
0.61% TRMB Trimble Inc 62.45 1,019,917 62.14 62.985
0.15% TROW T. Rowe Price Group, Inc 115.03 1,133,137 113.64 115.28
0.20% TFC Truist Financial Corporation 34.93 7,497,078 34.505 35.14
0.00% TYL Tyler Technologies, Inc 416.33 141,000 415.42 421.10
-0.11% TSN Tyson Foods, Inc 56.09 3,298,239 55.31 56.34
-0.49% UBER Uber Technologies, Inc 75.70 18,936,712 73.66 77.00
-0.97% UDR UDR, Inc 36.81 1,752,442 36.735 37.31
-0.68% ULTA Ulta Beauty, Inc 532.33 1,064,510 525.67 544.36
0.09% UNP Union Pacific Corporation 244.36 2,280,848 243.86 245.62
-0.16% UAL United Airlines Holdings, Inc 43.55 5,685,381 42.50 43.71
-0.77% UNH UnitedHealth Group Incorporated 487.05 2,970,640 486.375 492.10
-1.10% UPS United Parcel Service, Inc 151.69 5,181,688 151.49 154.34
1.19% URI United Rentals, Inc 683.61 357,303 673.29 686.99
1.96% UHS Universal Health Services, Inc 177.30 515,561 172.60 177.58
0.93% USB U.S. Bancorp 42.47 8,168,227 41.69 42.49
1.58% VLO Valero Energy Corporation 166.29 4,444,542 163.10 167.33
0.68% VTR Ventas, Inc 42.77 3,016,095 42.40 43.16
0.61% VLTO Veralto Corp 87.03 2,674,847 86.715 87.685
-0.06% VRSN VeriSign, Inc 190.13 407,165 189.25 191.925
0.52% VRSK Verisk Analytics, Inc 235.73 1,011,300 235.32 238.11
1.11% VZ Verizon Communications Inc 39.93 16,198,400 39.26 39.96
0.91% VRTX Vertex Pharmaceuticals Incorporated 411.38 926,245 409.245 415.50
-2.64% VFC V.F. Corporation 14.39 7,508,360 14.195 14.815
-1.51% VTRS Viatris Inc. 11.76 8,544,800 11.72 11.94
0.03% VICI VICI Properties Inc 28.94 3,987,861 28.73 29.12
0.71% V Visa Inc 285.05 4,095,191 283.25 286.23
0.96% VMC Vulcan Materials Company 269.42 902,549 267.55 270.25
1.24% WAB Wabtec Corporation 141.55 1,143,900 139.82 141.63
-0.62% WBA Walgreens Boots Alliance, Inc 20.69 7,078,700 20.53 20.94
0.30% WMT Walmart Inc 60.86 16,795,000 60.39 60.90
-0.70% WBD Warner Bros.Discovery Inc - Class A 8.48 29,610,400 8.39 8.60
0.54% WM Waste Management, Inc 211.67 1,273,500 210.37 212.25
-1.60% WAT Waters Corporation 347.27 466,464 347.11 355.59
0.30% WEC WEC Energy Group, Inc 81.02 2,380,100 80.36 81.57
0.45% WFC Wells Fargo & Company 57.77 16,365,900 57.11 57.83
1.04% WELL Welltower Inc 92.30 2,074,100 91.53 92.77
-0.80% WDC Western Digital Corporation 59.31 3,857,200 58.99 60.47
2.09% WST West Pharmaceutical Services, Inc 395.72 506,854 388.395 396.34
-0.43% WRK WestRock Company 48.39 1,789,800 47.84 48.47
-0.52% WY Weyerhaeuser Company 34.15 3,373,100 33.92 34.51
0.07% WHR Whirlpool Corporation 105.19 1,399,441 104.75 107.87
0.69% WTW Willis Towers Watson Public Limited Co 273.82 402,800 271.59 274.06
-0.61% WRB W. R. Berkley Corporation 84.99 910,800 84.73 85.41
0.01% GWW W.W. Grainger, Inc 994.49 187,148 991.575 1,013.62
-0.25% WYNN Wynn Resorts, Limited 98.84 1,211,333 98.805 100.02
0.10% XEL Xcel Energy Inc 52.04 5,809,656 51.37 52.415
0.17% XYL Xylem Inc 127.49 717,089 126.80 127.96
-0.42% YUM YUM! Brands, Inc 136.27 2,384,506 136.225 137.39
0.04% ZBRA Zebra Technologies Corporation 285.97 329,300 283.68 288.60
0.63% ZBH Zimmer Biomet Holdings, Inc 125.96 972,300 125.10 126.31
-0.15% ZION Zions Bancorporation, National Association 39.73 2,294,700 39.28 40.05
-1.09% ZTS Zoetis Inc 170.69 4,919,422 170.41 174.28