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
-0.72% MMM 3M Company 151.84 3,877,000 150.95 154.47
-0.55% ABT Abbott Laboratories 133.70 8,927,400 132.85 134.91
-0.87% ABBV AbbVie Inc 187.63 11,049,100 186.83 191.39
-1.39% ACN Accenture plc 300.54 2,744,861 299.2928 304.788
-0.63% ADBE Adobe Inc 376.93 3,541,639 375.52 382.22
-2.26% AMD Advanced Micro Devices, Inc 134.80 36,651,261 133.50 137.44
-1.62% AFL Aflac Incorporated 102.88 1,666,699 102.66 104.56
-1.75% A Agilent Technologies, Inc 119.25 1,076,572 118.1617 120.735
0.37% ABNB Airbnb Inc - Class A 137.00 3,488,802 135.20 137.63
-0.97% APD Air Products and Chemicals, Inc 289.02 979,737 287.55 291.295
-0.53% AKAM Akamai Technologies, Inc 79.06 1,649,100 78.58 79.83
-2.54% ALB Albemarle Corporation 65.50 2,954,022 64.24 67.28
-2.44% ARE Alexandria Real Estate Equities, Inc 75.04 1,871,724 74.55 77.07
-1.52% ALGN Align Technology, Inc 193.83 859,600 192.23 197.51
0.03% ALLE Allegion plc 148.15 697,155 147.03 149.631
0.68% LNT Alliant Energy Corporation 61.95 2,285,228 61.44 62.20
-1.53% GOOGL Alphabet Inc 176.79 34,052,655 175.68 179.297
-1.66% GOOG Alphabet Inc 177.56 20,964,300 176.64 180.34
1.01% MO Altria Group, Inc 60.25 7,376,477 59.59 60.3598
0.03% AMZN Amazon.com, Inc 223.47 36,345,266 222.37 224.29
0.52% AMCR Amcor plc 9.68 30,724,407 9.64 9.89
-0.09% AEE Ameren Corporation 95.93 1,468,414 95.42 96.41
0.30% AEP American Electric Power Company, Inc 104.17 2,702,874 103.525 104.24
-1.65% AXP American Express Company 322.73 2,160,300 320.26 328.41
-0.18% AIG American International Group, Inc 83.03 4,335,148 82.345 83.335
-0.78% AMT American Tower Corporation (REIT) 220.02 1,894,900 218.05 222.98
-0.06% AWK American Water Works Company, Inc 139.96 888,300 138.91 140.49
-1.27% AMP Ameriprise Financial, Inc 536.42 448,312 533.34 548.47
-0.99% AME AMETEK, Inc 182.37 1,558,838 181.18 184.04
-1.77% AMGN Amgen Inc 292.95 2,077,204 291.38 298.00
-0.91% APH Amphenol Corporation 98.55 9,850,700 98.19 99.99
-1.58% ADI Analog Devices, Inc 241.81 2,724,751 240.36 245.31
-1.19% ANSS ANSYS, Inc 363.09 493,337 362.34 366.99
-0.43% AON Aon plc 353.23 1,183,263 351.54 356.19
0.21% AOS A. O. Smith Corporation 68.06 1,935,312 67.43 68.54
-0.61% APA Apache Corporation 19.41 6,747,813 19.03 19.825
-2.04% APO Apollo Global Management, Inc 141.53 2,093,786 140.17 144.35
-1.69% AAPL Apple Inc 209.95 49,905,104 208.80 216.23
-0.14% AMAT Applied Materials, Inc 190.78 6,571,235 189.1204 191.65
-0.73% APTV Aptiv PLC 72.03 2,122,857 70.82 72.53
0.26% ACGL Arch Capital Group Ltd 89.42 2,862,798 88.665 89.675
-1.43% ADM Archer-Daniels-Midland Company 54.52 2,058,011 54.465 55.47
-1.02% ANET Arista Networks, Inc 101.47 6,213,494 100.34 102.21
-0.64% AJG Arthur J. Gallagher & Co 316.07 1,231,801 313.90 318.34
-1.00% AIZ Assurant, Inc 191.54 462,529 190.215 195.50
0.33% ATO Atmos Energy Corporation 152.79 637,968 152.13 153.36
0.18% T AT&T Inc 28.41 22,445,400 28.22 28.47
-0.43% ADSK Autodesk, Inc 315.31 1,400,126 313.81 319.49
-0.26% ADP Automatic Data Processing, Inc 308.40 1,634,940 306.90 310.805
0.57% AZO AutoZone, Inc 3,790.6399 115,800 3,746.49 3,795.23
-0.05% AVB AvalonBay Communities, Inc 202.46 881,229 201.486 204.665
-1.60% AVY Avery Dennison Corporation 180.30 478,800 180.29 183.82
0.84% AXON Axon Enterprise Inc 802.16 448,693 790.00 803.84
-1.39% BKR Baker Hughes Company Class A 39.09 5,226,082 38.6467 39.675
-0.54% BALL Ball Corp. 58.41 1,856,584 58.25 59.03
-0.55% BAC Bank of America Corporation 48.66 35,567,880 48.365 49.21
-4.26% BAX Baxter International Inc 29.69 4,241,765 29.57 31.00
-1.82% BDX Becton, Dickinson and Company 172.95 2,497,056 172.3411 177.795
-1.44% BRK.B Berkshire Hathaway Inc 478.03 4,650,932 476.81 486.07
-2.21% BBY Best Buy Co., Inc 70.51 4,195,626 69.80 71.83
-2.06% BIIB Biogen Inc 130.13 1,073,180 129.08 133.20
-3.02% TECH Bio-Techne Corporation 51.535 2,056,570 50.9713 52.80
-0.57% BLK BlackRock, Inc 1,075.97 542,761 1,070.0201 1,086.8398
1.73% BKNG Booking Holdings Inc 5,815.9199 168,238 5,707.9302 5,815.9199
-2.18% BXP Boston Properties, Inc 67.33 1,560,313 66.98 68.58
-0.47% BSX Boston Scientific Corporation 103.83 4,142,367 103.29 104.695
-0.92% BMY Bristol-Myers Squibb Company 46.49 9,182,528 46.49 46.91
-0.36% AVGO Broadcom Inc 274.18 16,747,000 272.66 277.56
-0.65% BR Broadridge Financial Solutions, Inc 240.56 384,800 239.08 242.38
-0.82% BRO Brown & Brown, Inc 107.81 3,468,043 107.321 108.66
-1.73% BF.B Brown-Forman Corporation 27.78 5,418,257 27.60 28.15
-1.86% BLDR Builders FirstSource, Inc 124.86 2,275,858 123.85 127.56
-4.58% BG Bunge Limited 74.85 2,463,551 74.825 78.53
-1.99% CDNS Cadence Design Systems, Inc 320.30 1,801,362 318.80 327.345
-0.98% CZR Caesars Entertainment Corporation 29.42 3,952,361 29.09 30.28
-0.57% CPT Camden Property Trust 113.36 880,132 112.80 115.5322
-1.41% CPB Campbell Soup Company 30.81 5,511,800 30.51 31.24
-1.26% COF Capital One Financial Corporation 218.13 2,741,800 216.58 220.98
1.64% CAH Cardinal Health, Inc 167.63 1,910,580 164.37 167.74
-2.59% KMX CarMax, Inc 68.78 2,486,800 68.20 70.01
-2.17% CCL Carnival Corporation & Plc 29.31 45,689,700 28.96 30.46
-1.34% CARR Carrier Global Corp. 74.64 2,832,279 74.285 75.715
-1.60% CAT Caterpillar Inc 391.51 2,930,437 388.09 398.06
-0.45% CBRE CBRE Group, Inc 142.54 1,127,607 141.27 143.29
-2.62% CDW CDW Corporation 177.36 708,668 177.185 182.44
-0.78% CNC Centene Corporation 33.05 20,706,275 32.99 33.83
0.83% CNP CenterPoint Energy, Inc 36.24 4,187,826 35.94 36.25
0.57% CF CF Industries Holdings, Inc 95.19 2,407,865 93.88 95.295
-2.05% CRL Charles River Laboratories International, Inc 153.90 782,900 152.73 156.72
-2.07% CHTR Charter Communications, Inc 408.32 1,316,200 407.00 422.29
-0.65% CVX Chevron Corporation 147.40 9,460,902 145.58 148.17
-2.82% CMG Chipotle Mexican Grill, Inc 55.46 14,022,528 54.785 56.71
-1.33% CHRW C.H. Robinson Worldwide, Inc 96.73 1,152,078 96.34 98.09
-1.35% CB Chubb Limited 279.97 1,411,963 278.5701 284.265
0.17% CHD Church & Dwight Co., Inc 98.58 2,389,934 97.80 98.869
-1.91% CI Cigna Corporation 313.63 1,397,186 310.535 320.92
-1.59% CINF Cincinnati Financial Corporation 146.23 428,434 145.45 149.08
-0.83% CTAS Cintas Corporation 217.54 1,385,528 216.87 220.2825
-0.63% CSCO Cisco Systems, Inc 68.93 23,985,157 68.605 69.30
-1.26% C Citigroup Inc 87.60 10,505,816 87.14 88.83
-1.38% CFG Citizens Financial Group, Inc 47.06 4,756,985 46.75 47.845
2.11% CME CME Group Inc 282.55 2,252,300 274.99 282.57
-1.19% CMS CMS Energy Corporation 69.63 2,990,900 69.27 70.22
-0.64% CTSH Cognizant Technology Solutions Corporation 80.46 2,090,387 80.20 81.605
0.37% COIN Coinbase Global Inc - Class A 357.10 7,868,700 351.00 364.00
0.59% CL Colgate-Palmolive Company 93.33 5,794,125 92.66 94.19
-1.53% CMCSA Comcast Corporation 35.44 15,078,499 35.37 36.14
-2.76% CAG Conagra Brands, Inc 20.41 9,271,528 20.33 20.99
-1.21% COP ConocoPhillips 92.55 6,218,275 91.24 93.72
-0.60% ED Consolidated Edison, Inc 99.71 1,800,719 99.245 100.40
-1.15% STZ Constellation Brands, Inc 170.34 2,566,522 169.695 175.32
2.04% CEG Constellation Energy Corporation 318.25 1,980,341 309.41 320.39
-1.59% CTRA Contura Energy, Inc 24.82 7,062,122 24.54 25.26
-0.99% CPRT Copart, Inc 48.83 4,230,200 48.56 49.44
2.12% COR CoreSite Realty Corporation 302.50 1,586,462 295.71 302.585
-1.24% GLW Corning Incorporated 52.38 3,233,600 52.31 53.21
-2.06% CPAY Corpay Inc. 332.12 419,400 330.24 340.02
-0.70% CTVA Corteva, Inc 76.58 2,460,354 76.12 77.33
-0.63% CSGP CoStar Group, Inc 81.60 2,214,367 80.51 81.92
0.52% COST Costco Wholesale Corporation 992.18 1,829,033 976.20 992.8931
-1.68% CRWD CrowdStrike Holdings, Inc 505.46 3,187,481 498.91 508.155
-1.04% CCI Crown Castle International Corp. (REIT) 101.85 1,337,650 101.07 103.11
-1.64% CSX CSX Corporation 33.05 7,841,975 32.9735 33.59
-1.20% CMI Cummins Inc 327.85 747,253 325.25 332.71
-1.11% CVS CVS Health Corporation 66.68 6,400,150 65.955 67.42
-1.76% DHR Danaher Corporation 199.63 2,381,885 198.66 202.50
-1.93% DRI Darden Restaurants, Inc 216.02 1,237,098 214.33 220.32
0.18% DVA DaVita Inc 142.81 718,400 141.60 143.89
-1.17% DAY Dayforce Inc 56.60 917,207 56.085 57.28
-0.42% DECK Deckers Outdoor Corporation 105.75 2,290,409 105.0114 106.68
-2.05% DE Deere & Company 510.29 1,017,279 506.96 519.46
-0.36% DELL Dell Technologies Inc 124.77 4,070,215 123.78 127.025
-1.69% DAL Delta Air Lines, Inc 50.00 12,176,078 49.19 51.6955
-1.66% DVN Devon Energy Corporation 32.68 5,422,832 32.1347 33.38
0.01% DXCM DexCom, Inc 82.94 2,782,200 82.50 83.81
-2.11% FANG Diamondback Energy, Inc 137.92 1,717,300 135.99 141.21
-0.56% DLR Digital Realty Trust, Inc 171.64 1,267,700 170.47 174.16
1.92% DG Dollar General Corporation 116.30 4,141,527 113.21 116.30
2.28% DLTR Dollar Tree, Inc 104.23 2,845,368 100.58 104.37
-0.74% D Dominion Energy, Inc 56.44 4,271,970 56.08 57.00
0.23% DPZ Domino's Pizza, Inc 453.22 508,411 448.20 455.43
3.39% DASH DoorDash Inc - Class A 246.89 5,493,143 236.57 246.94
-0.67% DOV Dover Corporation 187.37 1,065,408 185.6225 189.35
-3.44% DOW Dow Inc 27.48 13,039,200 27.085 28.48
-0.71% DHI D.R. Horton, Inc 130.97 3,073,943 129.53 132.905
-0.61% DTE DTE Energy Company 131.13 1,292,676 130.38 132.28
-0.02% DUK Duke Energy Corporation 117.29 2,050,635 116.58 117.4156
-1.00% DD DuPont de Nemours, Inc 72.98 3,683,500 72.89 74.42
-1.65% EMN Eastman Chemical Company 78.26 1,378,300 77.57 79.74
-1.03% ETN Eaton Corporation plc 358.49 1,800,819 354.93 363.18
-0.59% EBAY eBay Inc 75.91 4,845,700 75.28 76.75
-0.84% ECL Ecolab Inc 271.78 868,100 270.41 273.86
-3.88% EIX Edison International 50.51 3,358,843 50.06 51.50
-0.13% EW Edwards Lifesciences Corporation 76.69 2,503,600 76.03 77.43
-1.18% EA Electronic Arts Inc 153.53 2,501,999 153.33 156.155
-0.28% ELV Elevance Health Inc 346.88 2,249,323 343.75 350.50
-1.00% LLY Eli Lilly and Company 772.87 2,576,881 762.03 781.1481
-0.97% EMR Emerson Electric Co 138.40 5,799,863 137.50 139.66
-0.26% ENPH Enphase Energy, Inc 42.46 5,960,700 40.95 42.77
-0.24% ETR Entergy Corporation 81.72 1,743,476 81.08 82.06
-2.87% EOG EOG Resources, Inc 119.61 3,690,893 118.07 122.68
-1.56% EPAM EPAM Systems, Inc 179.97 483,554 179.72 184.50
1.54% EQT EQT Corporation 56.16 6,807,994 54.79 56.255
0.87% EFX Equifax Inc 264.08 765,344 259.94 264.41
-1.26% EQIX Equinix, Inc. (REIT) 777.12 661,167 772.5601 794.16
-0.24% EQR Equity Residential 66.72 2,883,809 66.31 67.99
-1.62% ERIE Erie Indemnity Company 341.31 121,438 339.52 345.045
-0.21% ESS Essex Property Trust, Inc 283.59 293,563 281.585 287.75
-1.01% EG Everest Group Ltd 334.06 243,532 332.225 338.89
-1.25% EVRG Evergy, Inc 69.30 2,412,851 69.02 70.33
-0.25% ES Eversource Energy 64.39 1,643,930 64.061 64.835
0.09% EXC Exelon Corporation 43.17 4,153,333 42.92 43.23
0.15% EXE Expand Energy Corp. 108.90 3,050,373 107.77 110.07
0.75% EXPE Expedia Group, Inc 177.80 1,388,060 175.705 179.50
-1.87% EXPD Expeditors International of Washington, Inc 116.17 825,303 115.88 118.70
-2.54% EXR Extra Space Storage Inc 148.99 1,225,178 148.48 154.00
-0.97% XOM Exxon Mobil Corporation 111.11 15,411,900 110.22 112.05
-0.29% FFIV F5 Networks, Inc 299.26 469,350 297.00 301.46
-0.01% FDS FactSet Research Systems Inc 447.89 260,621 444.87 450.33
0.78% FICO Fair Isaac Corporation 1,869.83 191,600 1,850.63 1,905.33
-1.53% FAST Fastenal Company 42.47 5,864,696 42.37 43.27
-1.65% FRT Federal Realty Investment Trust 94.22 871,226 93.8521 96.26
-2.55% FDX FedEx Corporation 235.09 2,228,152 234.50 242.30
-1.14% FIS Fidelity National Information Services, Inc 80.84 2,245,845 80.53 82.02
-0.76% FITB Fifth Third Bancorp 43.07 3,942,900 42.81 43.65
-0.10% FE FirstEnergy Corp 39.84 3,535,277 39.59 39.96
-4.31% FSLR First Solar, Inc 177.06 3,694,000 175.35 183.88
-1.86% F Ford Motor Company 11.59 73,412,576 11.48 11.79
0.94% FTNT Fortinet, Inc 106.65 4,762,200 105.02 107.56
-0.09% FTV Fortive Corporation 53.00 6,792,115 52.61 53.28
-2.49% FOXA Fox Corporation 54.85 3,074,500 54.66 56.10
-2.70% FOX Fox Corporation 50.37 709,639 50.21 51.74
-1.33% BEN Franklin Resources, Inc 24.55 3,834,109 24.455 24.98
-1.28% FI Frank's International N.V 173.31 2,964,200 172.60 175.92
-1.46% FCX Freeport-McMoRan Inc 45.13 19,604,979 44.44 45.55
-0.16% GRMN Garmin Ltd 214.43 917,101 213.605 216.87
-0.14% IT Gartner, Inc 399.73 780,893 395.00 401.905
-1.92% GEHC GE HealthCare Technologies Inc 74.61 3,524,717 74.38 76.48
-2.65% GNRC Generac Holdings Inc 148.33 1,153,000 147.49 152.61
-0.04% GD General Dynamics Corporation 294.65 775,641 293.7201 297.71
0.72% GE General Electric Company 248.65 5,335,500 246.48 249.44
-2.46% GIS General Mills, Inc 51.84 8,070,129 51.63 53.15
-2.02% GM General Motors Company 51.82 11,026,100 51.41 53.27
-1.28% GEN Genesis Healthcare, Inc 30.10 4,835,495 30.055 30.59
-1.48% GPC Genuine Parts Company 125.53 895,651 124.705 127.715
2.56% GEV GE Vernova Inc. 530.28 2,266,000 514.08 531.19
0.03% GILD Gilead Sciences, Inc 111.78 6,949,258 110.75 112.58
-2.16% GPN Global Payments Inc 80.08 1,468,679 79.32 82.045
0.01% GL Globe Life Inc 121.21 957,501 120.53 122.28
0.72% GDDY GoDaddy Inc 178.59 1,470,281 176.59 178.94
-2.93% HAL Halliburton Company 20.89 12,025,006 20.612 21.505
-1.40% HAS Hasbro, Inc 76.55 1,963,826 75.9104 77.9383
0.64% HCA HCA Healthcare, Inc 378.98 1,368,059 374.96 378.98
-1.63% HSIC Henry Schein, Inc 73.45 1,376,268 73.02 74.6192
-0.49% HES Hess Corporation 143.32 2,917,287 141.25 143.83
-2.01% HPE Hewlett Packard Enterprise Company 20.91 21,098,305 20.77 21.285
-0.94% HLT Hilton Worldwide Holdings Inc 270.85 1,491,324 268.17 274.33
-0.63% HOLX Hologic, Inc 64.37 1,691,304 64.0498 64.95
-0.44% HON Honeywell International Inc 239.35 2,710,000 237.94 240.90
0.13% HRL Hormel Foods Corporation 30.51 2,601,600 30.14 30.55
-1.23% HST Host Hotels & Resorts, Inc 16.01 7,934,100 15.91 16.27
-0.45% HWM Howmet Aerospace Inc. 180.25 2,842,787 178.8822 182.32
-2.54% HPQ HP Inc 25.34 6,716,145 25.22 25.96
-0.45% HUBB Hubbell Incorporated 412.97 404,853 408.53 415.0173
-1.03% HUM Humana Inc 237.21 1,178,820 234.375 239.05
0.00% HBAN Huntington Bancshares Incorporated 17.54 33,275,990 17.38 17.73
0.58% HII Huntington Ingalls Industries, Inc 253.53 403,200 252.37 256.62
-1.06% IEX IDEX Corporation 179.33 802,533 178.27 181.3799
-0.27% IDXX IDEXX Laboratories, Inc 545.56 448,600 540.68 549.52
-1.49% ITW Illinois Tool Works Inc 254.66 974,354 253.89 259.7451
-1.72% INCY Incyte Corporation 67.27 1,610,259 66.85 68.25
-0.16% IR Ingersoll-Rand Plc 86.84 5,126,504 85.865 87.5221
-0.12% PODD Insulet Corporation 300.70 585,400 297.22 302.34
-2.18% INTC Intel Corporation 22.00 80,498,517 21.86 22.39
-0.01% ICE Intercontinental Exchange, Inc 183.09 1,623,642 181.705 183.99
0.17% IBM International Business Machines Corporation 292.47 4,486,900 290.36 295.22
-1.74% IFF International Flavors & Fragrances Inc 75.00 1,158,931 74.75 76.09
-1.11% IP International Paper Company 49.87 2,881,500 49.53 50.17
0.38% INTU Intuit Inc 783.61 1,294,328 778.79 788.13
-1.79% ISRG Intuitive Surgical, Inc 534.71 1,191,600 532.88 544.88
-0.06% IVZ Invesco Ltd 16.72 5,934,005 16.61 16.945
-0.95% INVH Invitation Homes Inc 32.31 2,967,339 32.16 32.81
-1.09% IQV IQVIA Holdings Inc 162.45 1,488,839 160.87 164.99
-0.36% IRM Iron Mountain Incorporated 100.32 1,329,588 99.65 101.40
-0.27% JBL Jabil Inc 225.41 1,083,707 223.383 227.465
-0.44% JKHY Jack Henry & Associates, Inc 180.52 312,391 179.41 181.71
-0.18% J Jacobs Engineering Group Inc. 132.37 513,269 131.92 133.86
-2.17% JBHT J.B. Hunt Transport Services, Inc 149.56 781,000 148.56 153.48
-0.68% JCI Johnson Controls International plc 105.98 2,980,711 105.48 107.055
-0.47% JNJ Johnson & Johnson 155.27 6,270,887 154.89 156.35
-1.36% JPM JPMorgan Chase & Co 291.97 7,062,722 290.08 296.0382
-0.43% K Kellogg Company 79.66 3,004,951 79.49 79.92
-0.71% KVUE Kenvue Inc 20.90 11,616,776 20.81 21.145
-0.03% KDP Keurig Dr Pepper Inc 33.78 12,705,975 33.575 33.97
-0.92% KEY KeyCorp 18.29 18,626,175 18.09 18.55
-2.75% KEYS Keysight Technologies, Inc 162.45 744,399 162.24 167.15
-0.36% KMB Kimberly-Clark Corporation 131.65 2,118,505 131.20 132.96
-1.90% KIM Kimco Realty Corporation 21.21 1,928,362 21.16 21.67
-0.28% KMI Kinder Morgan, Inc 28.33 9,332,411 28.18 28.54
-2.21% KKR KKR & Co. Inc 135.54 3,959,305 134.95 139.69
-1.29% KLAC KLA Corporation 912.62 901,200 905.91 923.50
0.27% LHX L3Harris Technologies, Inc 256.43 1,263,350 250.0171 258.01
-1.53% LH Laboratory Corporation of America Holdings 257.87 555,608 256.70 261.81
-2.86% LW Lamb Weston Holdings, Inc 50.97 2,045,123 50.96 52.5892
-0.68% LRCX Lam Research Corporation 98.14 7,210,134 97.7099 98.91
0.25% LVS Las Vegas Sands Corp 48.34 3,830,027 47.47 48.39
-0.06% LDOS Leidos Holdings, Inc 164.46 1,269,808 163.55 165.4363
-0.82% LEN Lennar Corporation 109.22 2,828,500 108.08 110.67
-2.01% LII Lennox International Inc 592.09 378,070 588.69 602.69
-1.26% LIN Linde plc 469.59 2,070,298 467.79 473.70
-1.26% LYV Live Nation Entertainment, Inc 147.39 2,612,600 146.40 149.735
-1.11% LKQ LKQ Corporation 38.25 1,712,277 38.11 39.105
1.41% LMT Lockheed Martin Corporation 469.06 1,224,120 461.37 470.5499
-1.02% L Loews Corporation 91.45 923,861 91.125 92.84
-1.45% LOW Lowe's Companies, Inc 224.99 2,715,259 222.65 228.27
-4.08% LULU Lululemon Athletica Inc 237.57 3,249,071 235.36 247.00
-2.06% LYB LyondellBasell Industries N.V 60.73 2,982,200 60.15 62.01
0.23% MPC Marathon Petroleum Corporation 176.45 1,692,400 174.42 177.50
2.41% MKTX MarketAxess Holdings Inc 221.95 411,900 215.17 222.41
-0.58% MAR Marriott International, Inc 278.40 1,258,200 275.56 280.13
-0.89% MMC Marsh & McLennan Companies, Inc 213.16 2,585,017 212.25 215.51
-0.29% MLM Martin Marietta Materials, Inc 556.29 433,155 555.82 561.99
-1.63% MAS Masco Corporation 65.30 1,436,000 64.82 66.55
-0.72% MA Mastercard Incorporated 565.12 2,478,139 560.3508 570.75
-2.18% MTCH Match Group, Inc 31.83 3,648,058 31.80 32.509
-2.34% MKC McCormick & Company, Incorporated 73.39 3,419,935 73.1013 74.95
-0.19% MCD McDonald's Corporation 293.53 3,403,100 292.49 295.68
2.23% MCK McKesson Corporation 735.33 630,414 717.79 735.84
-0.81% MDT Medtronic plc 87.67 7,218,269 87.32 88.645
-0.04% MRK Merck & Co., Inc 80.90 15,777,353 80.15 81.54
-0.09% META Meta Platforms Inc. 718.35 9,391,940 713.5487 727.00
-1.82% MET MetLife, Inc 79.18 2,495,600 78.97 80.95
-1.70% MTD Mettler-Toledo International Inc 1,188.54 121,711 1,179.4399 1,210.3458
-1.49% MGM MGM Resorts International 37.03 5,002,447 36.30 37.395
-2.16% MCHP Microchip Technology Incorporated 71.48 7,790,100 71.11 73.57
-1.94% MU Micron Technology, Inc 119.92 19,120,900 118.91 121.51
-0.22% MSFT Microsoft Corporation 497.72 13,791,130 495.225 498.75
-0.25% MAA Mid-America Apartment Communities, Inc 150.09 1,237,831 148.905 151.77
-1.94% MRNA Moderna, Inc 29.90 8,156,292 29.72 30.8492
-3.26% MHK Mohawk Industries, Inc 107.23 773,203 106.905 110.47
-2.91% MOH Molina Healthcare, Inc 232.61 1,354,500 230.96 242.50
-0.89% TAP Molson Coors Brewing Company 49.00 2,396,014 48.665 49.49
-0.25% MDLZ Mondelez International, Inc 68.82 7,318,762 68.03 69.0289
-2.30% MPWR Monolithic Power Systems, Inc 741.17 438,791 736.6346 755.31
-0.36% MNST Monster Beverage Corporation 62.85 4,043,745 62.65 63.34
-0.53% MCO Moody's Corporation 502.37 630,319 498.44 505.76
-0.28% MS Morgan Stanley 143.74 5,962,920 142.495 145.16
0.36% MSI Motorola Solutions, Inc 426.37 610,106 423.85 428.00
0.04% MSCI MSCI Inc 588.00 373,609 583.395 590.4784
-0.94% MTB M&T Bank Corporation 200.67 735,614 199.5609 203.7465
0.53% NDAQ Nasdaq, Inc 90.55 2,425,362 89.97 90.82
-1.64% NTAP NetApp, Inc 105.50 1,376,918 105.2001 107.91
-0.58% NFLX Netflix, Inc 1,289.62 2,271,400 1,276.02 1,295.00
0.43% NEM Newmont Goldcorp Corporation 60.16 6,887,038 58.41 60.18
-1.37% NWS News Corporation 33.92 725,100 33.91 34.42
-1.24% NWSA News Corporation 29.37 2,662,285 29.275 29.79
1.18% NEE NextEra Energy, Inc 74.75 11,356,200 73.50 74.86
0.18% NKE NIKE, Inc 76.53 17,266,819 75.845 77.50
0.18% NI NiSource Inc 39.63 3,101,356 39.35 39.725
-1.79% NDSN Nordson Corporation 218.79 218,954 217.81 223.36
-0.96% NSC Norfolk Southern Corporation 259.99 870,336 258.80 262.33
-2.43% NTRS Northern Trust Corporation 128.50 2,475,956 128.25 132.37
0.74% NOC Northrop Grumman Corporation 507.92 653,555 503.2001 509.60
-2.41% NCLH Norwegian Cruise Line Holdings Ltd 21.45 14,553,200 21.22 22.23
0.19% NRG NRG Energy, Inc 158.69 1,928,812 157.64 160.6296
-0.67% NUE Nucor Corporation 136.95 1,287,280 135.94 139.11
-0.69% NVDA NVIDIA Corporation 158.24 140,138,975 157.342 159.31
-0.63% NVR NVR, Inc 7,575.00 21,600 7,462.4302 7,636.0801
-2.63% NXPI NXP Semiconductors N.V 226.00 2,165,700 225.45 231.63
-1.03% OXY Occidental Petroleum Corporation 43.35 12,448,700 42.79 44.17
-3.93% ODFL Old Dominion Freight Line, Inc 164.31 1,496,497 163.63 170.665
-1.16% OMC Omnicom Group Inc 73.84 3,889,074 73.47 74.425
-2.40% OKE ONEOK, Inc 80.17 3,928,400 79.18 81.72
-3.52% ON ON Semiconductor Corporation 54.61 7,793,440 54.16 56.2344
-2.13% ORCL Oracle Corporation 232.26 16,050,833 229.50 235.25
1.47% ORLY O'Reilly Automotive, Inc 92.67 4,637,400 90.77 92.86
0.27% OTIS Otis Worldwide Corporation 99.78 1,914,875 98.675 99.90
-1.04% PCAR PACCAR Inc 96.64 2,693,700 96.55 98.23
-0.50% PKG Packaging Corporation of America 201.27 621,200 200.12 202.49
3.54% PLTR Palantir Technologies Inc. Class A 139.12 70,280,947 132.32 139.29
-0.20% PANW Palo Alto Networks, Inc 201.42 3,436,402 199.67 202.1879
-2.87% PARA Paramount Global - Class B 12.53 9,728,555 12.52 12.89
-1.75% PH Parker-Hannifin Corporation 706.59 805,055 700.165 720.22
-0.99% PAYX Paychex, Inc 145.67 3,435,318 145.27 147.74
-0.29% PAYC Paycom Software, Inc 232.39 511,751 229.69 235.00
-0.54% PYPL PayPal Holdings, Inc 76.18 5,916,600 75.62 76.83
-1.75% PNR Pentair plc 105.00 1,734,946 104.625 106.88
-0.69% PEP PepsiCo, Inc 134.45 7,757,719 133.675 135.72
-0.55% PFE Pfizer Inc 25.24 34,896,000 25.14 25.53
-1.94% PCG PG&E Corporation 13.64 20,212,458 13.555 13.88
1.30% PM Philip Morris International Inc 181.20 4,554,180 178.235 181.47
-0.70% PSX Phillips 66 126.40 2,075,400 125.24 128.40
-1.32% DOC Physicians Realty Trust 17.98 6,443,194 17.82 18.31
-0.35% PNW Pinnacle West Capital Corporation 90.10 1,060,019 89.52 90.76
-1.93% POOL Pool Corporation 296.18 441,183 294.49 302.92
-2.38% PPG PPG Industries, Inc 115.46 1,511,956 115.29 117.89
-0.38% PPL PPL Corporation 33.68 2,797,821 33.56 33.835
-1.00% PFG Principal Financial Group, Inc 80.19 1,190,200 79.79 81.50
-1.56% PLD Prologis, Inc 106.33 3,836,256 105.51 109.00
-2.41% PRU Prudential Financial, Inc 106.45 1,402,000 106.28 109.64
-0.66% PTC PTC Inc 174.82 711,575 173.91 176.16
1.38% PEG Public Service Enterprise Group Incorporated 82.29 1,676,952 81.66 82.61
-1.47% PSA Public Storage 291.95 849,728 290.64 298.63
-1.12% PHM PulteGroup, Inc 108.14 1,670,905 107.07 109.835
-2.54% QCOM QUALCOMM Incorporated 158.09 7,153,234 157.57 161.49
-0.18% PWR Quanta Services, Inc 385.80 825,798 380.83 388.00
-1.67% DGX Quest Diagnostics Incorporated 173.97 838,348 173.08 176.11
2.14% RL Ralph Lauren Corporation 285.81 830,437 278.04 287.75
-1.70% RJF Raymond James Financial, Inc 157.28 1,062,493 156.80 160.51
0.12% RTX Raytheon Technologies Corporation 145.92 2,848,587 145.135 146.78
-0.26% O Realty Income Corporation 57.53 4,689,400 57.21 57.94
-1.23% REG Regency Centers Corporation 69.92 1,052,108 69.725 71.48
-1.69% REGN Regeneron Pharmaceuticals, Inc 538.11 959,700 532.60 547.59
-0.93% RF Regions Financial Corporation 24.57 7,645,844 24.40 24.92
0.56% RSG Republic Services, Inc 242.48 1,466,900 239.59 242.48
-0.21% RMD ResMed Inc 256.41 857,800 255.38 258.38
-2.57% RVTY Revvity Inc. 98.71 1,004,981 97.96 100.88
-2.35% ROK Rockwell Automation, Inc 338.93 1,445,100 338.26 347.60
-0.37% ROL Rollins, Inc 56.23 1,312,782 56.00 56.94
-1.22% ROP Roper Technologies, Inc 566.00 651,668 565.34 575.77
-0.59% ROST Ross Stores, Inc 130.77 2,504,980 129.38 131.75
-1.68% RCL Royal Caribbean Cruises Ltd 328.85 3,425,600 327.52 336.63
-0.86% CRM salesforce.com, inc 269.80 6,249,300 268.21 274.00
-0.15% SBAC SBA Communications Corporation 233.59 695,000 231.38 235.87
-1.96% SLB Schlumberger Limited 34.95 8,348,887 34.515 35.665
-0.70% STX Seagate Technology plc 148.39 3,660,300 147.74 151.80
-0.97% SRE Sempra Energy 74.39 2,207,200 74.10 75.31
-0.93% NOW ServiceNow, Inc 1,035.01 1,133,622 1,027.62 1,049.00
-1.02% SPG Simon Property Group, Inc 165.04 1,277,600 164.23 167.90
-3.26% SWKS Skyworks Solutions, Inc 76.19 2,379,197 76.025 78.7964
-2.48% SW Smurfit WestRock plc 46.84 6,034,323 46.52 47.615
-1.39% SNA Snap-on Incorporated 317.16 239,419 315.97 322.89
-2.88% SOLV Solventum Corp 76.24 924,000 76.16 78.855
-0.79% LUV Southwest Airlines Co 33.81 8,573,178 33.26 34.445
0.11% SPGI S&P Global Inc 530.18 872,604 526.72 532.53
-2.53% SWK Stanley Black & Decker, Inc 69.30 2,155,500 69.02 71.49
-0.85% SBUX Starbucks Corporation 93.64 5,310,400 92.97 94.95
-0.50% STT State Street Corporation 109.76 1,810,592 108.85 110.97
0.19% STLD Steel Dynamics, Inc 133.49 953,383 132.13 134.925
-1.78% STE STERIS plc 233.32 523,500 231.97 237.56
-0.70% SYK Stryker Corporation 392.51 1,295,541 390.1689 395.268
-2.99% SMCI Super Micro Computer Inc. 47.11 32,947,100 46.22 48.35
-0.66% SYF Synchrony Financial 69.70 2,906,274 68.83 70.375
-2.23% SNPS Synopsys, Inc 536.52 1,391,000 534.34 545.08
-0.61% SYY Sysco Corporation 76.71 2,759,251 76.2272 77.325
1.01% TTWO Take-Two Interactive Software, Inc 242.53 1,924,500 239.84 243.19
2.52% TPR Tapestry, Inc 92.47 4,915,976 90.35 92.62
-0.61% TRGP Targa Resources Corp 172.46 1,368,700 169.43 172.72
-2.36% TGT Target Corporation 101.60 5,665,769 100.74 103.41
-1.81% TEL TE Connectivity Ltd 171.14 1,340,771 170.58 174.44
-0.48% TDY Teledyne Technologies Incorporated 515.48 238,500 512.94 520.96
-2.65% TER Teradyne, Inc 90.59 3,056,621 90.235 93.36
-6.79% TSLA Tesla, Inc 293.94 130,122,655 288.7701 296.15
-1.21% TXN Texas Instruments Incorporated 213.41 5,216,943 212.20 215.63
-3.91% TPL Texas Pacific Land Trust 1,033.92 117,106 1,025.35 1,065.87
-1.05% TXT Textron Inc 81.37 1,329,655 81.03 83.02
0.00% AES The AES Corporation 11.52 11,656,796 11.315 11.65
-1.75% ALL The Allstate Corporation 194.54 1,598,082 193.57 198.50
0.89% BK The Bank of New York Mellon Corporation 93.25 4,348,200 92.47 93.79
-1.38% BX The Blackstone Group Inc 152.99 4,113,120 151.3501 155.44
1.26% BA The Boeing Company 218.63 5,807,426 214.50 218.63
1.22% SCHW The Charles Schwab Corporation 92.60 7,296,575 91.3192 92.65
-0.23% CLX The Clorox Company 124.55 1,478,700 123.53 125.32
-0.48% KO The Coca-Cola Company 71.01 16,984,675 70.80 71.37
-0.01% COO The Cooper Companies, Inc 73.29 3,553,200 72.82 74.05
-3.30% EL The Estee Lauder Companies Inc 85.79 4,269,000 85.27 88.48
-1.76% GS The Goldman Sachs Group, Inc 710.93 2,854,918 706.39 723.9481
-1.18% HIG The Hartford Financial Services Group, Inc 123.51 1,396,241 122.995 125.215
-0.52% HSY The Hershey Company 175.55 1,049,328 174.45 176.85
-1.09% HD The Home Depot, Inc 367.64 3,416,364 364.7262 372.79
-0.87% IPG The Interpublic Group of Companies, Inc 25.16 4,261,169 25.01 25.38
-0.53% SJM The J. M. Smucker Company 103.53 2,071,074 102.79 104.35
-2.18% KHC The Kraft Heinz Company 26.08 13,310,280 25.98 26.67
2.32% KR The Kroger Co 71.45 5,964,048 69.50 71.47
1.13% MOS The Mosaic Company 37.69 4,873,500 37.21 37.74
-0.16% PNC The PNC Financial Services Group, Inc 196.25 3,796,278 194.695 197.33
-0.21% PG The Procter & Gamble Company 160.50 7,129,269 159.29 161.18
-3.10% PGR The Progressive Corporation 253.54 5,032,935 251.79 260.10
-2.48% TMO Thermo Fisher Scientific Inc 418.70 1,957,503 415.521 428.03
-2.18% SHW The Sherwin-Williams Company 346.29 2,209,222 343.98 352.96
0.16% SO The Southern Company 91.66 2,679,016 91.15 91.725
-0.55% TJX The TJX Companies, Inc 125.17 3,892,194 124.72 126.20
-1.95% TRV The Travelers Companies, Inc 258.99 1,112,000 257.90 264.04
-0.68% DIS The Walt Disney Company 123.16 7,023,455 122.5788 124.61
-0.27% WMB The Williams Companies, Inc 58.48 5,461,700 58.26 59.15
-0.45% TKO TKO Group Holdings Inc - Class A 176.34 568,880 174.55 177.2075
-1.30% TMUS T-Mobile US, Inc 237.63 2,954,994 236.60 240.265
3.90% TSCO Tractor Supply Company 56.76 8,778,857 54.64 56.90
-0.64% TT Trane Technologies plc 434.60 1,055,629 430.23 438.9479
0.08% TDG TransDigm Group Incorporated 1,524.23 308,348 1,514.86 1,538.20
-0.31% TRMB Trimble Inc 78.63 1,269,800 78.05 79.32
-1.25% TROW T. Rowe Price Group, Inc 98.90 1,345,248 98.2133 100.4657
-0.83% TFC Truist Financial Corporation 45.16 7,073,013 44.915 45.8353
-0.06% TYL Tyler Technologies, Inc 589.69 235,900 586.59 595.21
-2.81% TSN Tyson Foods, Inc 55.75 3,451,125 55.42 57.24
3.26% UBER Uber Technologies, Inc 96.68 26,287,227 93.54 97.1198
0.29% UDR UDR, Inc 40.92 2,518,987 40.68 41.60
-0.38% ULTA Ulta Beauty, Inc 475.99 631,649 475.38 476.74
-0.39% UNP Union Pacific Corporation 235.35 2,580,900 233.83 237.51
-1.52% UAL United Airlines Holdings, Inc 81.11 4,911,416 80.08 83.91
-1.57% UNH UnitedHealth Group Incorporated 303.71 8,998,419 301.21 308.4199
-3.15% UPS United Parcel Service, Inc 100.85 5,298,000 100.78 104.29
-1.08% URI United Rentals, Inc 783.94 602,317 777.23 793.7051
-1.63% UHS Universal Health Services, Inc 181.52 800,715 180.52 184.825
-0.31% USB U.S. Bancorp 47.78 14,350,531 47.465 48.39
-0.58% VLO Valero Energy Corporation 143.74 2,537,500 142.73 145.26
0.13% VTR Ventas, Inc 63.01 2,525,430 62.58 63.50
-0.99% VLTO Veralto Corp 102.72 714,768 102.1289 104.05
0.41% VRSN VeriSign, Inc 287.49 563,177 285.99 289.00
1.35% VRSK Verisk Analytics, Inc 308.17 984,359 302.86 308.19
-1.72% VZ Verizon Communications Inc 42.80 18,334,720 42.6701 43.70
-0.05% VRTX Vertex Pharmaceuticals Incorporated 459.41 1,589,700 455.79 461.25
-1.29% VTRS Viatris Inc. 9.20 10,133,996 9.175 9.37
-1.65% VICI VICI Properties Inc 32.88 4,778,680 32.7712 33.48
-0.62% V Visa Inc 356.64 5,137,500 354.49 359.66
0.78% VST Vistra Energy Corp 193.70 3,856,144 190.3792 194.28
0.29% VMC Vulcan Materials Company 267.00 1,003,396 265.77 268.45
-0.59% WAB Wabtec Corporation 213.10 931,074 211.73 215.52
0.70% WBA Walgreens Boots Alliance, Inc 11.55 8,410,770 11.45 11.5582
1.01% WMT Walmart Inc 99.35 12,924,200 97.62 99.35
-1.78% WBD Warner Bros.Discovery Inc - Class A 11.02 37,624,464 10.985 11.29
-0.08% WM Waste Management, Inc 226.92 1,223,610 225.32 227.79
-1.00% WAT Waters Corporation 346.73 444,700 341.86 350.61
-0.03% WEC WEC Energy Group, Inc 104.31 1,364,902 103.73 104.68
-1.51% WFC Wells Fargo & Company 82.34 18,150,400 81.50 83.59
0.96% WELL Welltower Inc 154.23 2,763,171 152.74 154.7289
-1.30% WDC Western Digital Corporation 65.22 6,231,700 64.96 66.13
-0.35% WST West Pharmaceutical Services, Inc 221.48 400,292 220.1173 225.455
-2.99% WY Weyerhaeuser Company 25.64 4,820,433 25.56 26.37
-2.30% WSM Williams-Sonoma, Inc 169.21 1,025,200 168.14 172.76
-0.44% WTW Willis Towers Watson Public Limited Co 305.30 553,067 304.27 308.185
-0.23% WDAY Workday, Inc 241.21 2,278,900 237.50 242.75
-1.04% WRB W. R. Berkley Corporation 70.75 2,425,109 70.31 71.96
-1.57% GWW W.W. Grainger, Inc 1,033.95 245,431 1,032.42 1,051.79
2.88% WYNN Wynn Resorts, Limited 108.67 2,829,246 104.94 109.04
-0.45% XEL Xcel Energy Inc 67.88 2,150,708 67.475 68.29
-0.97% XYL Xylem Inc 131.00 1,320,156 130.63 132.705
0.24% YUM YUM! Brands, Inc 150.36 1,767,598 149.3338 150.97
-2.04% ZBRA Zebra Technologies Corporation 317.11 414,905 316.70 324.32
-1.17% ZBH Zimmer Biomet Holdings, Inc 92.57 1,992,726 92.13 93.76
-1.34% ZTS Zoetis Inc 157.05 2,821,745 156.79 160.00