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
0.86% MMM 3M Company 92.27 3,557,575 91.10 92.40
1.91% ABT Abbott Laboratories 107.28 10,520,073 105.41 107.77
1.06% ABBV AbbVie Inc 166.41 5,532,492 163.25 166.60
0.28% ACN Accenture plc 316.88 3,381,612 314.60 318.55
-1.72% ADBE Adobe Inc 465.02 3,282,142 463.0901 476.58
-5.44% AMD Advanced Micro Devices, Inc 146.64 71,618,197 145.29 154.25
2.78% AFL Aflac Incorporated 83.23 6,558,436 80.99 83.545
0.22% A Agilent Technologies, Inc 132.73 1,303,352 132.15 133.74
-3.18% ABNB Airbnb Inc - Class A 155.01 3,904,759 154.56 160.335
-0.59% APD Air Products and Chemicals, Inc 231.64 1,797,253 230.90 235.72
0.76% AKAM Akamai Technologies, Inc 101.50 1,312,947 100.45 101.72
0.31% ALB Albemarle Corporation 112.15 1,976,050 111.27 114.75
-0.70% ARE Alexandria Real Estate Equities, Inc 115.69 951,586 115.06 118.45
-0.78% ALGN Align Technology, Inc 298.98 517,128 296.50 304.75
0.30% ALLE Allegion plc 125.21 328,253 124.61 126.05
2.01% LNT Alliant Energy Corporation 49.82 1,382,464 48.945 49.92
-1.23% GOOGL Alphabet Inc 154.09 32,615,639 152.30 156.36
-1.11% GOOG Alphabet Inc 155.72 21,479,881 153.91 157.99
1.91% MO Altria Group, Inc 42.09 22,325,582 41.39 42.27
-2.56% AMZN Amazon.com, Inc 174.63 56,000,729 173.44 179.00
0.79% AMCR Amcor plc 8.97 6,437,623 8.89 9.03
1.89% AEE Ameren Corporation 73.88 1,266,327 72.66 74.12
0.64% AAL American Airlines Group Inc 14.11 27,421,700 13.86 14.28
1.99% AEP American Electric Power Company, Inc 84.20 5,406,290 82.7472 84.74
6.23% AXP American Express Company 231.04 7,573,684 218.84 231.60
1.70% AIG American International Group, Inc 74.23 3,510,538 72.91 74.61
0.18% AMT American Tower Corporation (REIT) 171.30 2,867,595 170.69 173.01
1.00% AWK American Water Works Company, Inc 118.52 1,874,555 117.65 119.39
1.06% AMP Ameriprise Financial, Inc 417.01 1,159,135 411.61 417.9178
0.24% AME AMETEK, Inc 177.70 806,643 176.77 178.73
2.35% AMGN Amgen Inc 268.93 3,380,305 260.68 269.38
-0.64% APH Amphenol Corporation 110.17 3,769,038 109.44 111.88
-2.25% ADI Analog Devices, Inc 183.36 4,081,731 182.57 187.93
-0.74% ANSS ANSYS, Inc 322.11 422,720 320.51 325.87
0.48% AON Aon plc 310.19 823,325 309.07 311.07
-0.72% AOS A. O. Smith Corporation 86.07 1,134,607 85.851 87.44
-0.22% APA Apache Corporation 32.36 4,814,465 32.15 32.95
-1.22% AAPL Apple Inc 165.00 67,326,599 164.08 166.40
-2.34% AMAT Applied Materials, Inc 189.77 6,495,228 188.16 194.69
0.45% APTV Aptiv PLC 69.63 1,867,618 68.92 69.99
1.69% ACGL Arch Capital Group Ltd 92.93 1,527,630 90.91 92.97
1.43% ADM Archer-Daniels-Midland Company 62.60 7,990,042 61.61 62.91
-4.32% ANET Arista Networks, Inc 246.09 2,957,175 245.59 256.7696
1.10% AJG Arthur J. Gallagher & Co 236.57 984,297 233.84 236.76
1.72% AIZ Assurant, Inc 173.83 259,540 171.45 173.875
2.30% ATO Atmos Energy Corporation 117.20 1,108,359 115.025 117.26
1.10% T AT&T Inc 16.51 45,820,353 16.26 16.525
2.79% ADSK Autodesk, Inc 216.50 3,157,500 210.20 216.84
0.55% ADP Automatic Data Processing, Inc 243.31 1,638,704 242.45 244.28
0.42% AZO AutoZone, Inc 2,985.54 114,397 2,971.71 2,999.86
1.16% AVB AvalonBay Communities, Inc 184.13 543,043 182.82 184.555
1.06% AVY Avery Dennison Corporation 211.57 618,567 209.32 212.00
-1.34% AXON Axon Enterprise Inc 293.605 551,405 291.35 299.53
1.24% BKR Baker Hughes Company Class A 32.60 7,192,242 32.13 32.785
0.93% BALL Ball Corp. 64.95 1,513,650 64.13 65.04
3.35% BAC Bank of America Corporation 36.97 56,273,683 36.06 37.12
0.30% BBWI Bath & Body Works Inc 43.99 2,197,997 43.70 44.375
-0.45% BAX Baxter International Inc 39.47 2,808,386 39.39 40.08
0.42% BDX Becton, Dickinson and Company 234.12 1,265,166 233.07 235.63
1.30% BRK.B Berkshire Hathaway Inc 405.08 3,996,100 400.17 405.57
0.20% BBY Best Buy Co., Inc 76.15 1,368,396 75.91 76.84
2.03% BIIB Biogen Inc 194.38 1,599,600 189.44 194.53
-0.46% BIO Bio-Rad Laboratories, Inc 279.73 294,125 276.24 285.27
-0.14% TECH Bio-Techne Corporation 62.12 909,608 61.94 62.96
0.36% BLK BlackRock, Inc 749.98 867,876 745.5514 755.43
-0.45% BKNG Booking Holdings Inc 3,414.82 218,821 3,405.1565 3,478.185
2.15% BWA BorgWarner Inc 32.80 1,677,910 31.98 32.815
2.57% BXP Boston Properties, Inc 60.20 1,446,314 58.85 60.26
-0.13% BSX Boston Scientific Corporation 67.33 6,966,282 66.905 68.08
1.30% BMY Bristol-Myers Squibb Company 48.93 10,303,903 48.12 49.05
-4.31% AVGO Broadcom Inc 1,204.71 4,479,658 1,197.56 1,260.00
0.21% BR Broadridge Financial Solutions, Inc 193.38 393,844 193.33 194.92
1.28% BRO Brown & Brown, Inc 82.17 1,405,884 81.15 82.19
0.16% BF.B Brown-Forman Corporation 49.06 2,407,700 48.93 49.63
-2.88% BLDR Builders FirstSource, Inc 177.03 1,566,498 175.12 183.955
2.83% BG Bunge Limited 109.52 2,625,066 106.38 110.27
-1.98% CDNS Cadence Design Systems, Inc 280.25 2,021,100 279.60 286.67
0.58% CZR Caesars Entertainment Corporation 38.20 2,868,015 37.815 38.50
1.05% CPT Camden Property Trust 96.29 668,369 95.6472 96.92
1.12% CPB Campbell Soup Company 44.20 2,240,682 43.675 44.385
0.90% COF Capital One Financial Corporation 142.91 2,530,849 142.26 145.19
2.07% CAH Cardinal Health, Inc 108.19 1,486,096 106.28 108.42
0.63% KMX CarMax, Inc 68.34 1,824,702 67.87 68.75
-0.42% CCL Carnival Corporation & Plc 14.12 29,493,404 14.05 14.31
0.28% CARR Carrier Global Corp. 53.53 3,576,716 53.33 54.17
-0.57% CTLT Catalent, Inc 55.48 1,588,161 55.42 56.05
-0.91% CAT Caterpillar Inc 354.66 2,929,591 352.14 360.95
-0.28% CBRE CBRE Group, Inc 84.90 1,780,807 84.33 85.535
0.03% CDW CDW Corporation 235.78 593,266 234.445 237.37
-0.11% CE Celanese Corporation 154.45 525,426 153.75 157.04
1.90% CNC Centene Corporation 75.15 2,686,979 73.57 75.35
2.08% CNP CenterPoint Energy, Inc 28.53 3,338,124 27.99 28.53
-0.15% CF CF Industries Holdings, Inc 79.47 1,375,288 79.295 80.645
-0.34% CRL Charles River Laboratories International, Inc 226.78 409,097 225.6468 230.34
2.04% CHTR Charter Communications, Inc 265.21 1,125,087 259.70 265.71
1.54% CVX Chevron Corporation 160.00 7,734,654 158.1495 160.75
-1.34% CMG Chipotle Mexican Grill, Inc 2,869.11 441,952 2,846.18 2,913.84
1.93% CHRW C.H. Robinson Worldwide, Inc 71.22 1,570,637 69.92 71.55
1.96% CB Chubb Limited 250.21 2,573,259 244.97 250.63
1.11% CHD Church & Dwight Co., Inc 104.35 1,103,865 102.10 104.61
1.04% CI Cigna Corporation 352.39 1,305,066 348.02 352.80
2.07% CINF Cincinnati Financial Corporation 119.95 808,530 118.10 120.03
-0.17% CTAS Cintas Corporation 661.29 390,055 659.001 669.218
0.44% CSCO Cisco Systems, Inc 48.32 20,964,433 48.03 48.43
1.41% C Citigroup Inc 59.14 13,410,056 58.23 59.439
3.31% CFG Citizens Financial Group, Inc 33.99 8,001,434 32.86 34.00
1.62% CME CME Group Inc 213.04 2,563,922 210.27 214.50
1.83% CMS CMS Energy Corporation 59.55 1,743,911 58.68 59.68
0.46% CTSH Cognizant Technology Solutions Corporation 67.44 4,889,491 66.98 67.595
0.48% CL Colgate-Palmolive Company 87.13 6,005,071 85.91 87.26
1.56% CMCSA Comcast Corporation 40.24 24,227,560 39.57 40.30
1.78% CMA Comerica Incorporated 51.56 2,364,256 50.68 52.17
0.86% CAG Conagra Brands, Inc 30.62 4,850,813 30.31 30.815
1.23% COP ConocoPhillips 129.38 3,984,807 127.81 130.51
0.96% ED Consolidated Edison, Inc 91.77 7,398,350 91.13 92.53
0.78% STZ Constellation Brands, Inc 260.70 1,506,629 259.285 263.56
-1.61% CEG Constellation Energy Corporation 180.90 3,442,481 177.65 185.96
1.95% CTRA Contura Energy, Inc 27.75 7,173,792 27.24 27.80
-0.60% CPRT Copart, Inc 52.88 5,783,500 52.41 53.62
0.77% COR CoreSite Realty Corporation 239.13 1,411,190 236.98 239.91
1.16% GLW Corning Incorporated 31.27 4,636,555 30.91 31.39
-0.46% CPAY Corpay Inc. 294.29 359,879 293.01 297.885
1.56% CTVA Corteva, Inc 54.80 2,052,668 53.88 54.84
0.10% CSGP CoStar Group, Inc 84.26 2,067,344 84.07 85.28
-0.24% COST Costco Wholesale Corporation 709.51 2,190,033 702.00 714.87
0.88% CCI Crown Castle International Corp. (REIT) 95.20 5,055,709 93.80 95.555
-0.15% CSX CSX Corporation 34.34 13,615,426 34.20 34.61
-1.32% CMI Cummins Inc 287.56 2,566,951 284.92 293.435
0.52% CVS CVS Health Corporation 69.75 7,809,721 68.79 69.935
-0.36% DHR Danaher Corporation 235.51 2,351,430 234.02 237.80
0.14% DRI Darden Restaurants, Inc 152.50 960,628 152.275 153.81
1.36% DVA DaVita Inc 127.82 487,093 125.97 128.535
-3.61% DAY Dayforce Inc 58.75 1,644,765 58.66 61.51
-1.59% DECK Deckers Outdoor Corporation 800.38 477,872 793.46 817.2401
-0.07% DE Deere & Company 400.32 1,125,406 398.755 402.9799
-0.59% DAL Delta Air Lines, Inc 47.57 9,271,326 47.50 48.745
0.78% DVN Devon Energy Corporation 51.83 5,067,371 51.42 52.44
-2.67% DXCM DexCom, Inc 130.71 2,859,646 129.17 135.06
0.57% FANG Diamondback Energy, Inc 200.74 1,800,766 200.10 203.85
0.12% DLR Digital Realty Trust, Inc 136.83 1,505,171 136.32 137.93
0.87% DFS Discover Financial Services 125.35 1,548,721 123.80 126.15
-0.59% DG Dollar General Corporation 144.82 1,518,381 144.455 146.765
-0.16% DLTR Dollar Tree, Inc 122.03 1,898,394 121.55 122.755
2.61% D Dominion Energy, Inc 49.84 4,112,500 48.68 49.98
-1.68% DPZ Domino's Pizza, Inc 473.55 590,272 469.99 483.32
0.73% DOV Dover Corporation 169.84 1,257,049 168.55 170.68
0.30% DOW Dow Inc 56.66 3,862,096 56.315 56.92
-2.53% DHI D.R. Horton, Inc 142.19 3,393,592 141.47 146.83
1.96% DTE DTE Energy Company 108.57 999,436 106.80 108.75
2.41% DUK Duke Energy Corporation 98.24 4,212,865 95.98 98.405
0.49% DD DuPont de Nemours, Inc 73.89 2,341,770 73.54 74.41
0.42% EMN Eastman Chemical Company 96.42 698,235 96.00 96.99
-1.92% ETN Eaton Corporation plc 303.02 3,084,670 302.26 311.66
0.88% EBAY eBay Inc 50.39 4,296,246 50.00 51.02
-0.48% ECL Ecolab Inc 218.16 2,586,604 217.05 219.92
2.64% EIX Edison International 69.93 1,342,597 68.28 70.10
-0.59% EW Edwards Lifesciences Corporation 85.94 3,895,701 85.38 87.20
1.31% EA Electronic Arts Inc 127.27 1,869,200 125.74 127.46
1.19% ELV Elevance Health Inc 531.42 1,791,509 525.90 536.05
-2.63% LLY Eli Lilly and Company 726.31 3,504,752 722.07 750.01
-0.67% EMR Emerson Electric Co 108.58 2,108,076 108.36 110.1175
-2.46% ENPH Enphase Energy, Inc 106.48 3,460,199 105.96 109.85
2.91% ETR Entergy Corporation 106.77 2,118,778 104.25 107.21
1.07% EOG EOG Resources, Inc 133.17 2,489,274 131.735 134.34
-0.51% EPAM EPAM Systems, Inc 245.96 346,164 244.76 249.425
1.19% EQT EQT Corporation 36.65 4,957,492 35.91 36.695
-0.60% EFX Equifax Inc 216.20 2,083,206 213.06 218.21
1.10% EQIX Equinix, Inc. (REIT) 748.00 611,912 736.24 748.37
0.90% EQR Equity Residential 61.54 1,826,305 61.195 61.90
0.51% ESS Essex Property Trust, Inc 235.17 335,777 234.77 237.50
-0.86% ETSY Etsy, Inc 66.76 2,219,511 66.65 68.19
2.79% EG Everest Group Ltd 370.26 416,897 360.00 370.54
1.57% EVRG Evergy, Inc 51.76 1,932,360 51.04 51.97
1.19% ES Eversource Energy 59.69 2,323,408 58.98 59.91
2.37% EXC Exelon Corporation 37.55 6,126,503 36.50 37.645
0.55% EXPE Expedia Group, Inc 129.00 1,350,987 128.03 129.935
-0.13% EXPD Expeditors International of Washington, Inc 114.61 3,321,000 114.36 116.04
-1.30% EXR Extra Space Storage Inc 132.46 1,481,536 131.88 134.80
1.15% XOM Exxon Mobil Corporation 119.88 21,343,097 118.95 120.925
-1.26% FFIV F5 Networks, Inc 177.33 422,724 176.94 179.72
1.06% FDS FactSet Research Systems Inc 434.02 296,759 429.38 435.82
-2.77% FICO Fair Isaac Corporation 1,130.06 156,438 1,121.88 1,165.64
0.10% FAST Fastenal Company 67.57 3,785,036 67.295 68.10
1.26% FRT Federal Realty Investment Trust 99.77 483,806 98.785 100.08
1.37% FDX FedEx Corporation 266.99 1,894,373 263.46 269.10
1.04% FIS Fidelity National Information Services, Inc 70.73 5,607,672 70.34 71.665
5.93% FITB Fifth Third Bancorp 36.25 13,812,465 34.97 36.75
1.44% FE FirstEnergy Corp 38.17 2,710,048 37.76 38.42
0.43% FSLR First Solar, Inc 175.04 3,261,030 174.14 179.70
1.55% FMC FMC Corporation 57.82 1,343,836 56.60 57.85
0.66% F Ford Motor Company 12.14 39,356,630 12.02 12.23
-0.98% FTNT Fortinet, Inc 63.40 4,836,129 62.92 64.41
-0.86% FTV Fortive Corporation 79.49 2,440,494 79.31 80.53
2.01% FOXA Fox Corporation 31.39 2,436,824 30.87 31.52
2.05% FOX Fox Corporation 28.87 1,083,992 28.46 28.98
0.52% BEN Franklin Resources, Inc 25.15 3,621,159 24.995 25.315
1.16% FI Frank's International N.V 148.62 2,515,819 145.98 148.66
-1.10% FCX Freeport-McMoRan Inc 49.61 17,066,676 49.37 51.08
-0.85% GRMN Garmin Ltd 139.52 2,924,108 138.86 141.78
-2.05% IT Gartner, Inc 440.38 445,356 438.58 451.72
-0.56% GEHC GE HealthCare Technologies Inc 84.49 2,022,597 84.10 85.61
1.26% GNRC Generac Holdings Inc 135.15 1,839,799 132.06 137.12
1.17% GD General Dynamics Corporation 288.62 1,074,960 286.73 289.29
-3.19% GE General Electric Company 148.06 9,475,548 146.78 153.525
1.93% GIS General Mills, Inc 70.42 3,992,289 69.08 70.65
-0.16% GM General Motors Company 42.37 15,514,833 42.185 42.96
0.59% GEN Genesis Healthcare, Inc 20.50 2,633,699 20.41 20.68
1.35% GPC Genuine Parts Company 162.39 3,396,404 160.26 162.93
-1.54% GEV GE Vernova Inc. 135.10 4,516,179 134.905 140.59
0.91% GILD Gilead Sciences, Inc 66.76 10,655,870 66.16 66.825
-0.07% GPN Global Payments Inc 122.10 1,065,055 121.54 123.11
2.68% GL Globe Life Inc 66.74 3,216,779 64.5001 67.66
1.11% HAL Halliburton Company 39.08 6,634,510 38.04 39.215
0.60% HAS Hasbro, Inc 55.27 1,486,401 54.75 55.66
2.73% HCA HCA Healthcare, Inc 305.11 1,651,997 297.35 305.91
1.27% HSIC Henry Schein, Inc 70.86 768,627 70.00 70.98
1.69% HES Hess Corporation 154.35 2,551,024 152.18 154.71
-1.47% HPE Hewlett Packard Enterprise Company 16.79 12,486,549 16.69 17.23
-2.19% HLT Hilton Worldwide Holdings Inc 194.47 2,581,101 193.86 200.045
0.37% HOLX Hologic, Inc 75.38 1,288,503 74.98 75.62
1.66% HON Honeywell International Inc 194.26 3,570,010 191.63 194.53
1.05% HRL Hormel Foods Corporation 34.74 2,359,723 34.365 34.79
0.65% HST Host Hotels & Resorts, Inc 18.71 3,946,711 18.52 18.79
-0.14% HWM Howmet Aerospace Inc. 63.41 3,072,329 62.97 64.34
0.69% HPQ HP Inc 27.81 4,770,045 27.57 27.94
-1.08% HUBB Hubbell Incorporated 388.03 354,622 385.535 396.45
1.08% HUM Humana Inc 328.33 1,143,745 326.90 329.75
0.76% HBAN Huntington Bancshares Incorporated 13.28 39,981,446 12.80 13.44
1.05% HII Huntington Ingalls Industries, Inc 271.66 346,649 269.80 272.62
0.42% IEX IDEX Corporation 227.04 244,270 226.00 228.3488
-0.30% IDXX IDEXX Laboratories, Inc 476.35 511,847 471.415 482.21
0.66% ITW Illinois Tool Works Inc 250.46 2,118,593 248.48 250.92
0.63% ILMN Illumina, Inc 117.43 1,418,214 116.61 119.22
-0.89% INCY Incyte Corporation 52.35 2,181,297 52.00 53.00
-0.64% IR Ingersoll-Rand Plc 88.40 2,490,032 87.46 90.00
0.92% PODD Insulet Corporation 166.25 844,656 162.11 167.10
-2.40% INTC Intel Corporation 34.20 59,029,615 34.18 35.13
0.18% ICE Intercontinental Exchange, Inc 131.21 2,263,528 130.24 131.78
0.06% IBM International Business Machines Corporation 181.58 3,037,990 180.57 182.80
0.44% IFF International Flavors & Fragrances Inc 83.97 793,087 83.43 84.30
0.31% IP International Paper Company 35.37 14,618,550 34.51 35.72
-0.53% INTU Intuit Inc 605.17 1,608,900 598.01 611.19
-1.69% ISRG Intuitive Surgical, Inc 366.34 3,975,892 364.17 388.65
0.65% IVZ Invesco Ltd 15.37 3,017,683 15.275 15.485
0.51% INVH Invitation Homes Inc 33.57 2,240,878 33.42 33.76
0.40% IQV IQVIA Holdings Inc 228.09 776,957 225.54 229.8455
0.91% IRM Iron Mountain Incorporated 75.10 1,093,163 74.49 75.26
-8.36% JBL Jabil Inc 118.75 3,269,250 117.56 127.61
0.50% JKHY Jack Henry & Associates, Inc 165.60 368,438 163.85 166.6199
0.23% J Jacobs Engineering Group Inc. 143.83 382,757 143.1501 144.89
1.89% JBHT J.B. Hunt Transport Services, Inc 167.30 1,480,739 165.635 170.075
-0.17% JCI Johnson Controls International plc 63.66 5,195,436 63.56 64.50
1.49% JNJ Johnson & Johnson 147.91 9,750,751 144.54 148.13
2.51% JPM JPMorgan Chase & Co 185.80 13,402,313 181.41 185.88
-0.28% JNPR Juniper Networks, Inc 36.06 4,114,084 36.01 36.29
1.49% K Kellogg Company 57.38 2,758,717 56.615 57.66
0.00% KVUE Kenvue Inc 19.58 9,506,274 19.385 19.69
1.19% KDP Keurig Dr Pepper Inc 31.50 8,631,528 31.02 31.60
1.74% KEY KeyCorp 14.63 16,943,306 14.32 14.80
-1.20% KEYS Keysight Technologies, Inc 145.12 1,099,657 144.78 147.77
0.97% KMB Kimberly-Clark Corporation 126.83 4,795,826 124.46 126.92
2.59% KIM Kimco Realty Corporation 18.20 5,873,434 17.76 18.215
3.46% KMI Kinder Morgan, Inc 18.84 25,698,433 18.255 18.90
-2.49% KLAC KLA Corporation 628.16 1,072,881 623.17 647.71
1.67% LHX L3Harris Technologies, Inc 205.45 898,618 202.63 205.59
1.02% LH Laboratory Corporation of America Holdings 201.48 768,208 199.6501 201.64
0.88% LW Lamb Weston Holdings, Inc 81.00 2,441,811 79.96 82.48
-2.10% LRCX Lam Research Corporation 870.25 1,353,985 861.95 899.6763
-0.92% LVS Las Vegas Sands Corp 45.46 7,998,635 45.40 46.85
0.93% LDOS Leidos Holdings, Inc 124.91 940,430 123.80 125.45
-1.51% LEN Lennar Corporation 150.19 2,451,601 149.135 153.76
-0.03% LIN Linde plc 446.30 1,831,181 444.09 451.97
0.36% LYV Live Nation Entertainment, Inc 89.96 2,697,148 89.145 90.52
1.11% LKQ LKQ Corporation 49.12 1,506,365 48.63 49.31
1.71% LMT Lockheed Martin Corporation 463.87 1,387,828 457.28 465.36
2.44% L Loews Corporation 75.64 751,609 74.11 75.69
0.63% LOW Lowe's Companies, Inc 230.24 2,109,958 228.89 232.11
1.43% LULU Lululemon Athletica Inc 352.47 2,464,600 346.39 353.10
1.35% LYB LyondellBasell Industries N.V 100.74 2,027,307 99.17 100.82
0.36% MRO Marathon Oil Corporation 27.50 7,842,595 27.24 27.975
0.70% MPC Marathon Petroleum Corporation 196.38 1,748,793 195.03 198.58
0.42% MKTX MarketAxess Holdings Inc 204.01 359,646 200.94 207.115
-0.13% MAR Marriott International, Inc 236.00 1,832,924 234.575 239.24
0.34% MMC Marsh & McLennan Companies, Inc 202.41 2,460,976 198.89 203.13
-1.91% MLM Martin Marietta Materials, Inc 575.89 1,076,995 572.57 594.40
-0.43% MAS Masco Corporation 71.91 1,809,320 71.62 72.89
0.15% MA Mastercard Incorporated 455.39 2,548,844 452.585 459.86
-0.12% MTCH Match Group, Inc 32.18 4,041,885 31.98 32.48
1.68% MKC McCormick & Company, Incorporated 73.92 1,726,874 72.73 74.18
0.37% MCD McDonald's Corporation 271.99 2,213,321 270.505 272.218
1.16% MCK McKesson Corporation 524.83 645,525 517.01 525.83
0.37% MDT Medtronic plc 79.48 6,756,950 79.09 79.64
0.44% MRK Merck & Co., Inc 125.78 8,404,345 124.89 126.12
-4.13% META Meta Platforms Inc. 481.07 25,204,870 475.73 502.80
1.66% MET MetLife, Inc 71.11 3,346,091 70.03 71.31
-0.34% MTD Mettler-Toledo International Inc 1,188.54 100,804 1,185.87 1,202.30
0.90% MGM MGM Resorts International 42.42 2,659,811 42.00 42.745
-3.00% MCHP Microchip Technology Incorporated 81.68 6,912,273 80.90 84.21
-4.61% MU Micron Technology, Inc 106.77 33,786,503 105.72 110.88
-1.27% MSFT Microsoft Corporation 399.12 30,276,500 397.77 405.48
1.17% MAA Mid-America Apartment Communities, Inc 126.08 564,680 125.17 126.3699
-0.58% MRNA Moderna, Inc 101.41 2,606,517 100.45 103.795
0.74% MHK Mohawk Industries, Inc 108.88 408,027 108.21 109.62
1.82% MOH Molina Healthcare, Inc 367.52 425,243 362.45 369.43
0.55% TAP Molson Coors Brewing Company 64.23 1,353,700 63.71 64.74
1.40% MDLZ Mondelez International, Inc 68.11 11,017,000 67.09 68.16
-4.64% MPWR Monolithic Power Systems, Inc 591.52 733,982 587.53 619.16
-0.60% MNST Monster Beverage Corporation 53.14 10,371,296 52.74 53.63
0.02% MCO Moody's Corporation 374.67 820,511 371.34 376.37
0.44% MS Morgan Stanley 90.66 8,143,003 90.36 91.62
0.06% MSI Motorola Solutions, Inc 339.65 1,392,951 337.1589 341.07
0.85% MSCI MSCI Inc 510.07 519,941 503.99 510.22
2.93% MTB M&T Bank Corporation 143.38 1,525,408 139.555 143.42
0.47% NDAQ Nasdaq, Inc 60.35 3,084,808 59.95 60.565
-2.19% NTAP NetApp, Inc 97.95 1,692,490 97.75 100.74
-9.09% NFLX Netflix, Inc 555.04 16,446,639 552.16 579.00
1.22% NEM Newmont Goldcorp Corporation 39.02 10,439,013 38.35 39.21
-0.04% NWSA News Corporation 24.02 1,433,502 23.945 24.11
-0.12% NWS News Corporation 24.78 490,432 24.72 25.0075
0.45% NEE NextEra Energy, Inc 64.30 13,419,416 63.645 64.90
-1.26% NKE NIKE, Inc 94.53 11,241,901 94.49 96.22
0.66% NI NiSource Inc 27.58 3,974,511 27.46 27.81
0.18% NDSN Nordson Corporation 259.59 145,236 257.71 261.095
0.42% NSC Norfolk Southern Corporation 241.28 963,434 240.35 244.00
0.05% NTRS Northern Trust Corporation 81.45 1,985,487 81.27 82.36
2.23% NOC Northrop Grumman Corporation 462.58 1,213,952 453.065 463.50
0.66% NCLH Norwegian Cruise Line Holdings Ltd 18.29 10,613,099 18.02 18.56
-0.78% NRG NRG Energy, Inc 69.97 3,987,098 69.11 71.45
0.31% NUE Nucor Corporation 191.36 1,622,789 189.13 191.82
-10.00% NVDA NVIDIA Corporation 762.00 87,519,800 756.06 843.24
-0.22% NVR NVR, Inc 7,685.00 27,578 7,667.355 7,816.115
-1.93% NXPI NXP Semiconductors N.V 215.12 2,760,717 213.02 220.34
0.89% OXY Occidental Petroleum Corporation 66.63 9,794,542 66.12 67.62
1.92% ODFL Old Dominion Freight Line, Inc 211.82 1,486,239 208.82 212.855
1.22% OMC Omnicom Group Inc 92.62 2,378,445 91.02 92.83
2.25% OKE ONEOK, Inc 79.63 3,044,511 77.92 79.95
-3.53% ON ON Semiconductor Corporation 60.71 9,666,379 60.26 62.5097
-0.97% ORCL Oracle Corporation 114.88 8,251,112 114.46 116.77
-0.92% ORLY O'Reilly Automotive, Inc 1,090.9399 316,249 1,081.14 1,105.00
-0.40% OTIS Otis Worldwide Corporation 95.11 2,339,698 94.94 96.29
-2.26% PCAR PACCAR Inc 111.19 4,538,602 110.35 114.34
0.92% PKG Packaging Corporation of America 179.89 2,529,184 177.685 180.91
-1.22% PANW Palo Alto Networks, Inc 277.71 4,751,615 276.5463 284.88
13.40% PARA Paramount Global - Class B 12.44 45,625,404 11.67 12.58
-0.64% PH Parker-Hannifin Corporation 534.65 557,975 531.7754 543.295
1.47% PAYX Paychex, Inc 119.52 2,643,302 117.79 119.85
-0.88% PAYC Paycom Software, Inc 183.25 572,598 183.24 187.185
0.34% PYPL PayPal Holdings, Inc 62.31 13,118,800 61.725 62.46
0.06% PNR Pentair plc 78.53 1,195,835 78.02 79.31
1.08% PEP PepsiCo, Inc 174.13 6,636,656 171.80 174.27
2.40% PFE Pfizer Inc 26.00 38,372,801 25.35 26.00
1.87% PCG PG&E Corporation 16.85 10,302,804 16.55 16.87
2.82% PM Philip Morris International Inc 93.77 8,710,167 91.38 94.025
0.91% PSX Phillips 66 154.71 2,760,769 153.48 157.21
-0.17% DOC Physicians Realty Trust 17.98 5,388,288 17.92 18.26
1.96% PNW Pinnacle West Capital Corporation 74.40 689,636 72.98 74.49
0.87% PXD Pioneer Natural Resources Company 270.31 2,900,079 268.655 273.30
-0.49% POOL Pool Corporation 361.13 329,057 360.94 365.64
-3.12% PPG PPG Industries, Inc 130.90 4,643,208 129.55 134.65
1.50% PPL PPL Corporation 27.02 4,891,497 26.68 27.10
1.87% PFG Principal Financial Group, Inc 80.44 978,690 79.38 80.485
-1.15% PLD Prologis, Inc 103.49 6,932,203 102.52 104.87
1.76% PRU Prudential Financial, Inc 110.61 1,470,960 108.845 110.748
0.38% PTC PTC Inc 176.37 703,431 175.015 177.47
0.98% PEG Public Service Enterprise Group Incorporated 65.74 2,954,828 65.26 65.92
0.04% PSA Public Storage 260.38 737,577 259.09 261.465
-0.50% PHM PulteGroup, Inc 105.43 2,319,172 104.605 107.99
-2.74% QRVO Qorvo, Inc 104.88 1,234,313 104.27 107.72
-2.36% QCOM QUALCOMM Incorporated 157.63 10,292,182 156.34 161.39
-0.99% PWR Quanta Services, Inc 243.26 1,134,686 242.61 248.2067
2.01% DGX Quest Diagnostics Incorporated 128.44 1,557,641 126.08 128.88
0.72% RL Ralph Lauren Corporation 158.46 876,397 156.91 159.80
1.34% RJF Raymond James Financial, Inc 123.60 3,039,857 122.29 123.82
0.84% RTX Raytheon Technologies Corporation 101.56 10,328,788 101.03 102.26
1.94% O Realty Income Corporation 53.04 6,286,645 52.18 53.16
1.06% REG Regency Centers Corporation 58.37 1,388,880 57.79 58.59
0.32% REGN Regeneron Pharmaceuticals, Inc 896.82 501,396 891.46 920.73
-0.53% RF Regions Financial Corporation 18.90 18,046,100 18.40 18.96
0.42% RSG Republic Services, Inc 189.76 1,576,417 188.85 190.67
0.70% RMD ResMed Inc 178.85 1,303,527 176.9225 179.43
1.49% RVTY Revvity Inc. 100.86 731,118 99.51 101.62
0.96% RHI Robert Half International Inc 70.23 1,184,511 69.73 70.925
-1.29% ROK Rockwell Automation, Inc 269.96 1,196,641 269.47 275.29
0.16% ROL Rollins, Inc 42.51 2,080,576 42.19 42.73
1.35% ROP Roper Technologies, Inc 534.38 776,882 529.55 535.70
1.17% ROST Ross Stores, Inc 133.34 3,121,996 131.28 133.92
1.23% RCL Royal Caribbean Cruises Ltd 129.21 2,965,320 127.20 129.72
-0.57% CRM salesforce.com, inc 270.37 4,913,553 268.73 273.15
0.06% SBAC SBA Communications Corporation 196.06 698,276 194.90 196.78
-2.14% SLB Schlumberger Limited 49.85 16,841,598 49.02 50.77
-1.17% STX Seagate Technology plc 82.46 2,883,493 82.31 84.29
2.40% SRE Sempra Energy 70.08 3,104,121 68.63 70.155
-2.39% NOW ServiceNow, Inc 713.91 1,540,609 708.5339 726.03
0.05% SPG Simon Property Group, Inc 140.44 1,116,218 139.83 141.495
-1.55% SWKS Skyworks Solutions, Inc 96.11 2,649,759 95.65 97.81
2.69% SNA Snap-on Incorporated 268.80 522,146 261.95 269.10
-2.86% SOLV Solventum Corp 62.20 1,468,724 61.9875 64.06
1.10% LUV Southwest Airlines Co 29.38 6,911,138 29.11 29.66
-0.20% SPGI S&P Global Inc 412.56 1,138,654 409.905 414.85
0.00% SWK Stanley Black & Decker, Inc 89.32 1,121,956 88.75 89.83
0.53% SBUX Starbucks Corporation 87.61 11,898,200 87.12 88.08
0.45% STT State Street Corporation 73.37 3,005,467 73.11 74.02
0.61% STLD Steel Dynamics, Inc 136.90 983,335 135.65 137.98
-0.65% STE STERIS plc 199.51 535,935 197.8401 201.73
-0.62% SYK Stryker Corporation 325.43 1,884,151 324.68 330.38
-23.14% SMCI Super Micro Computer Inc. 713.65 17,235,925 710.95 890.83
1.89% SYF Synchrony Financial 41.57 4,493,280 41.01 42.135
-1.73% SNPS Synopsys, Inc 510.71 1,192,553 508.19 522.62
1.44% SYY Sysco Corporation 76.73 2,530,079 75.81 76.77
-0.03% TTWO Take-Two Interactive Software, Inc 140.60 2,542,994 139.25 140.94
0.30% TPR Tapestry, Inc 40.62 3,467,495 40.4001 41.075
1.02% TRGP Targa Resources Corp 112.92 1,518,526 112.00 113.94
1.03% TGT Target Corporation 168.30 3,377,054 166.77 168.47
0.05% TEL TE Connectivity Ltd 140.55 4,138,032 140.115 141.33
0.30% TDY Teledyne Technologies Incorporated 401.36 185,735 399.61 402.97
-0.40% TFX Teleflex Incorporated 206.56 416,411 205.26 208.90
-4.22% TER Teradyne, Inc 95.97 2,920,024 95.80 100.66
-1.92% TSLA Tesla, Inc 147.05 87,074,500 146.22 150.94
-2.44% TXN Texas Instruments Incorporated 159.68 10,497,553 159.11 164.42
0.78% TXT Textron Inc 93.30 1,271,978 92.66 93.79
0.80% AES The AES Corporation 16.40 7,100,700 16.20 16.49
2.28% ALL The Allstate Corporation 172.96 2,368,220 169.77 173.85
1.88% BK The Bank of New York Mellon Corporation 56.29 4,420,732 55.42 56.41
-1.60% BX The Blackstone Group Inc 118.40 4,161,306 118.06 121.79
-0.24% BA The Boeing Company 169.82 4,693,365 169.65 172.00
0.67% SCHW The Charles Schwab Corporation 73.42 8,489,366 72.86 73.88
0.24% CLX The Clorox Company 143.55 1,111,045 141.395 143.61
2.14% KO The Coca-Cola Company 60.17 21,207,852 58.995 60.355
0.01% COO The Cooper Companies, Inc 90.42 1,212,269 90.28 90.99
-0.28% EL The Estee Lauder Companies Inc 144.41 2,324,673 143.77 145.17
0.22% GS The Goldman Sachs Group, Inc 404.00 2,805,466 403.01 408.00
2.06% HIG The Hartford Financial Services Group, Inc 98.95 1,484,941 97.285 99.07
0.09% HSY The Hershey Company 185.02 1,740,252 182.84 185.62
0.74% HD The Home Depot, Inc 335.36 3,076,576 332.58 335.87
1.09% IPG The Interpublic Group of Companies, Inc 30.72 4,643,856 30.21 30.785
3.29% SJM The J. M. Smucker Company 114.76 1,396,793 111.245 114.97
1.81% KHC The Kraft Heinz Company 37.78 9,106,667 36.985 37.83
1.80% KR The Kroger Co 56.57 4,522,756 55.52 56.69
1.74% MOS The Mosaic Company 31.00 2,951,279 30.29 31.075
2.98% PNC The PNC Financial Services Group, Inc 152.30 2,370,097 148.66 152.70
0.54% PG The Procter & Gamble Company 158.14 12,034,186 153.52 158.175
2.36% PGR The Progressive Corporation 214.69 4,191,501 210.535 215.18
0.60% TMO Thermo Fisher Scientific Inc 544.78 1,738,409 539.17 546.14
-1.11% SHW The Sherwin-Williams Company 305.96 1,563,345 305.37 311.15
2.24% SO The Southern Company 72.15 6,549,268 70.70 72.18
0.76% TJX The TJX Companies, Inc 93.36 6,043,994 92.35 93.39
1.73% TRV The Travelers Companies, Inc 214.07 1,918,462 210.725 215.50
0.16% DIS The Walt Disney Company 112.61 9,434,611 111.08 112.715
2.47% WMB The Williams Companies, Inc 38.51 6,745,905 37.46 38.56
0.92% TMUS T-Mobile US, Inc 162.33 5,126,132 160.70 162.39
2.20% TSCO Tractor Supply Company 252.79 1,284,772 248.11 253.37
-0.45% TT Trane Technologies plc 288.27 800,778 286.32 293.245
-2.13% TDG TransDigm Group Incorporated 1,187.70 231,376 1,185.78 1,226.33
0.19% TRMB Trimble Inc 57.97 843,209 57.73 58.61
0.01% TROW T. Rowe Price Group, Inc 108.73 1,703,721 108.21 109.945
3.05% TFC Truist Financial Corporation 36.80 10,359,631 35.65 36.84
0.10% TYL Tyler Technologies, Inc 403.35 285,400 400.54 404.60
1.83% TSN Tyson Foods, Inc 59.95 1,608,061 58.71 59.995
-2.95% UBER Uber Technologies, Inc 69.20 23,185,965 68.38 71.15
1.73% UDR UDR, Inc 36.40 3,671,118 35.95 36.445
-2.73% ULTA Ulta Beauty, Inc 413.50 1,072,899 410.9981 418.785
0.99% UNP Union Pacific Corporation 232.08 2,971,911 230.425 232.81
-0.08% UAL United Airlines Holdings, Inc 51.38 17,004,809 50.90 53.10
1.61% UNH UnitedHealth Group Incorporated 501.13 6,618,600 495.56 507.30
0.02% UPS United Parcel Service, Inc 142.77 5,118,503 142.55 144.12
-0.72% URI United Rentals, Inc 628.34 572,679 624.01 641.64
2.49% UHS Universal Health Services, Inc 157.47 903,015 153.66 157.47
2.56% USB U.S. Bancorp 40.45 12,061,759 39.41 40.46
0.86% VLO Valero Energy Corporation 163.89 2,437,686 162.22 165.55
1.15% VTR Ventas, Inc 43.13 1,690,529 42.7207 43.37
0.10% VLTO Veralto Corp 88.89 5,196,762 88.4102 89.65
0.63% VRSN VeriSign, Inc 184.12 584,251 183.16 186.56
-0.36% VRSK Verisk Analytics, Inc 222.52 714,300 222.11 224.63
0.90% VZ Verizon Communications Inc 40.49 23,384,344 39.98 40.675
0.20% VRTX Vertex Pharmaceuticals Incorporated 394.28 1,323,803 391.25 396.98
1.17% VTRS Viatris Inc. 11.25 4,679,900 11.10 11.31
1.34% VICI VICI Properties Inc 27.89 5,453,833 27.565 27.97
-0.59% V Visa Inc 269.78 7,905,297 268.29 272.00
-1.18% VMC Vulcan Materials Company 252.06 589,366 251.32 257.45
-0.07% WAB Wabtec Corporation 144.17 1,118,366 143.74 146.16
3.70% WBA Walgreens Boots Alliance, Inc 18.24 10,849,342 17.56 18.28
0.46% WMT Walmart Inc 59.53 10,127,453 58.975 59.67
1.08% WBD Warner Bros.Discovery Inc - Class A 8.40 26,347,915 8.29 8.50
0.98% WM Waste Management, Inc 207.07 1,348,965 205.795 207.33
0.64% WAT Waters Corporation 296.10 466,321 294.12 299.76
1.39% WEC WEC Energy Group, Inc 81.56 2,053,679 80.57 81.955
2.74% WFC Wells Fargo & Company 60.35 33,465,747 58.855 60.85
0.56% WELL Welltower Inc 91.32 1,901,600 90.77 91.99
-3.32% WDC Western Digital Corporation 66.05 6,954,538 65.61 68.41
-1.40% WST West Pharmaceutical Services, Inc 372.04 444,709 371.88 379.09
0.88% WRK WestRock Company 47.99 1,769,273 47.80 48.38
0.38% WY Weyerhaeuser Company 31.47 3,428,276 31.15 31.575
0.58% WTW Willis Towers Watson Public Limited Co 264.52 301,400 263.32 265.43
1.75% WRB W. R. Berkley Corporation 82.40 1,598,313 81.0101 82.43
0.55% GWW W.W. Grainger, Inc 942.65 261,958 932.79 946.00
-1.16% WYNN Wynn Resorts, Limited 94.99 1,148,501 94.80 97.085
1.79% XEL Xcel Energy Inc 54.72 3,568,398 53.84 55.00
0.53% XYL Xylem Inc 127.84 1,142,149 126.96 128.66
0.46% YUM YUM! Brands, Inc 138.50 1,673,844 137.83 138.73
-1.82% ZBRA Zebra Technologies Corporation 268.07 342,386 266.95 274.87
0.08% ZBH Zimmer Biomet Holdings, Inc 119.43 1,264,638 118.99 120.145
-4.32% ZTS Zoetis Inc 146.50 6,228,578 145.83 151.50