S&P 500

503 companies · S&P 500

.INX
Symbol Price Change % Change Prev close Open High Low
A
Agilent Technologies
 141.34 +2.63 arrow_upward +1.90% 138.71 141.34 141.79 139.29
AAPL
Apple Inc.
 312.41 -21.02 arrow_downward -6.30% 333.43 312.41 316.29 309.23
ABBV
AbbVie
 243.87 -13.54 arrow_downward -5.26% 257.41 243.87 249.87 241.20
ABNB
Airbnb
 151.64 -0.44 arrow_downward -0.29% 152.08 151.64 153.78 148.75
ABT
Abbott Laboratories
 107.96 +2.35 arrow_upward +2.23% 105.61 107.96 107.99 105.59
ACGL
Arch Capital Group
 99.29 -1.85 arrow_downward -1.83% 101.14 99.29 100.39 98.58
ACN
Accenture
 171.11 +7.82 arrow_upward +4.79% 163.29 171.11 171.47 157.76
ADBE
Adobe Inc.
 260.24 +12.34 arrow_upward +4.98% 247.90 260.24 260.64 250.84
ADI
Analog Devices
 377.31 +10.64 arrow_upward +2.90% 366.67 377.31 384.40 373.00
ADM
Archer Daniels Midland
 77.51 -3.10 arrow_downward -3.85% 80.61 77.51 79.37 77.09
ADP
Automatic Data Processing
 273.51 +9.64 arrow_upward +3.65% 263.87 273.51 273.81 269.20
ADSK
Autodesk
 242.47 +7.50 arrow_upward +3.19% 234.97 242.47 243.00 235.26
AEE
Ameren
 108.27 -0.48 arrow_downward -0.44% 108.75 108.27 110.08 107.04
AEP
American Electric Power
 125.26 -2.52 arrow_downward -1.97% 127.78 125.26 128.30 124.31
AES
AES Corporation
 14.70 -0.15 arrow_downward -1.01% 14.85 14.70 14.77 14.68
AFL
Aflac
 126.66 -0.70 arrow_downward -0.55% 127.36 126.66 126.74 125.47
AIG
American International Group
 79.97 +1.08 arrow_upward +1.37% 78.89 79.97 81.04 79.24
AIZ
Assurant
 296.40 +13.94 arrow_upward +4.94% 282.46 296.40 303.94 292.25
AJG
Arthur J. Gallagher & Co.
 251.74 -4.72 arrow_downward -1.84% 256.46 251.74 253.78 247.74
AKAM
Akamai Technologies
 118.55 +4.80 arrow_upward +4.22% 113.75 118.55 120.85 116.26
ALB
Albemarle Corporation
 125.42 +7.66 arrow_upward +6.50% 117.76 125.42 129.98 123.54
ALGN
Align Technology
 169.08 -4.33 arrow_downward -2.50% 173.41 169.08 174.09 168.67
ALL
Allstate
 275.11 +9.73 arrow_upward +3.67% 265.38 275.11 275.39 268.30
ALLE
Allegion
 168.70 +11.64 arrow_upward +7.41% 157.06 168.70 169.76 167.62
AMAT
Applied Materials
 527.48 +25.71 arrow_upward +5.12% 501.77 527.48 539.50 511.05
AMCR
Amcor
 47.06 +1.91 arrow_upward +4.23% 45.15 47.06 47.91 46.87
AMD
Advanced Micro Devices
 489.28 +3.89 arrow_upward +0.80% 485.39 489.28 496.72 469.50
AME
Ametek
 251.38 +11.37 arrow_upward +4.74% 240.01 251.38 256.44 250.00
AMGN
Amgen
 404.85 +17.21 arrow_upward +4.44% 387.64 404.85 418.40 401.20
AMP
Ameriprise Financial
 559.82 +15.36 arrow_upward +2.82% 544.46 559.82 565.05 554.13
AMT
American Tower
 171.20 -3.26 arrow_downward -1.87% 174.46 171.20 172.38 167.39
AMZN
Amazon
 272.26 +36.76 arrow_upward +15.61% 235.50 272.26 275.48 271.08
ANET
Arista Networks
 192.32 +21.30 arrow_upward +12.45% 171.02 192.32 197.11 189.43
AON
Aon plc
 360.75 -5.82 arrow_downward -1.59% 366.57 360.75 364.99 356.84
AOS
A. O. Smith
 62.99 +3.18 arrow_upward +5.32% 59.81 62.99 63.50 62.55
APA
APA Corporation
 36.53 +0.20 arrow_upward +0.55% 36.33 36.53 36.71 35.47
APD
Air Products
 299.92 -0.28 arrow_downward -0.09% 300.20 299.92 299.97 295.67
APH
Amphenol
 170.61 +10.79 arrow_upward +6.75% 159.82 170.61 176.33 168.67
APO
Apollo Global Management
 127.99 +7.74 arrow_upward +6.44% 120.25 127.99 130.74 127.27
APP
AppLovin
 335.67 -68.20 arrow_downward -16.89% 403.87 335.67 351.85 332.19
APTV
Aptiv
 46.30 -11.79 arrow_downward -20.30% 58.09 46.30 48.22 46.17
ARE
Alexandria Real Estate Equities
 48.48 -4.01 arrow_downward -7.64% 52.49 48.48 50.85 48.46
ARES
Ares Management
 138.17 +14.05 arrow_upward +11.32% 124.12 138.17 139.96 136.60
ATO
Atmos Energy
 171.98 -2.28 arrow_downward -1.31% 174.26 171.98 173.60 170.87
AVB
AvalonBay Communities
 186.55 -1.23 arrow_downward -0.66% 187.78 186.55 191.66 185.95
AVGO
Broadcom
 420.57 +32.73 arrow_upward +8.44% 387.84 420.57 427.58 410.76
AVY
Avery Dennison
 173.99 -0.83 arrow_downward -0.47% 174.82 173.99 175.80 172.59
AWK
American Water Works
 134.82 -1.99 arrow_downward -1.45% 136.81 134.82 135.42 133.32
AXON
Axon Enterprise
 522.46 -2.84 arrow_downward -0.54% 525.30 522.46 628.22 516.15
AXP
American Express
 342.60 +5.08 arrow_upward +1.51% 337.52 342.60 350.00 342.08
AZO
AutoZone
 3,069.62 +63.05 arrow_upward +2.10% 3,006.57 3,069.62 3,091.08 3,053.17
BA
Boeing
 232.19 +11.29 arrow_upward +5.11% 220.90 232.19 240.37 231.33
BAC
Bank of America
 63.00 +1.27 arrow_upward +2.06% 61.73 63.00 63.97 62.73
BALL
Ball Corporation
 63.13 -2.18 arrow_downward -3.34% 65.31 63.13 63.87 62.75
BAX
Baxter International
 27.01 +0.26 arrow_upward +0.97% 26.75 27.01 27.95 26.82
BBY
Best Buy
 80.02 -7.80 arrow_downward -8.88% 87.82 80.02 83.90 79.79
BDX
Becton Dickinson
 177.07 +11.62 arrow_upward +7.02% 165.45 177.07 179.37 172.77
BEN
Franklin Resources
 34.00 +0.83 arrow_upward +2.50% 33.17 34.00 35.25 33.97
BF-B
Brown–Forman
 28.27 -0.56 arrow_downward -1.94% 28.83 28.27 29.11 28.13
BG
Bunge Global
 109.00 +3.93 arrow_upward +3.74% 105.07 109.00 109.17 107.14
BIIB
Biogen
 206.28 -1.65 arrow_downward -0.79% 207.93 206.28 209.03 202.03
BKNG
Booking Holdings
 207.39 +14.15 arrow_upward +7.32% 193.24 207.39 211.82 205.83
BKR
Baker Hughes
 62.75 +2.85 arrow_upward +4.76% 59.90 62.75 63.30 62.09
BLDR
Builders FirstSource
 72.51 +6.50 arrow_upward +9.85% 66.01 72.51 75.15 71.92
BLK
BlackRock
 1,129.30 +30.93 arrow_upward +2.82% 1,098.37 1,129.30 1,138.88 1,120.28
BMY
Bristol Myers Squibb
 64.15 -0.71 arrow_downward -1.09% 64.86 64.15 64.94 63.20
BNY
BNY Mellon
 158.82 +2.74 arrow_upward +1.76% 156.08 158.82 159.99 158.16
BR
Broadridge Financial Solutions
 164.75 +9.98 arrow_upward +6.45% 154.77 164.75 164.78 160.00
BRK-B
Berkshire Hathaway
 524.61 +14.93 arrow_upward +2.93% 509.68 524.61 525.44 517.21
BRO
Brown & Brown
 71.18 +0.31 arrow_upward +0.44% 70.87 71.18 71.83 70.46
BSX
Boston Scientific
 49.30 +3.30 arrow_upward +7.17% 46.00 49.30 50.16 48.88
BX
Blackstone Inc.
 133.45 +5.38 arrow_upward +4.20% 128.07 133.45 136.70 132.77
BXP
BXP, Inc.
 68.81 -2.86 arrow_downward -3.99% 71.67 68.81 71.28 68.55
C
Citigroup
 133.82 +1.50 arrow_upward +1.13% 132.32 133.82 139.26 133.67
CAG
Conagra Brands
 14.85 -0.18 arrow_downward -1.20% 15.03 14.85 15.18 14.74
CAH
Cardinal Health
 237.66 +10.59 arrow_upward +4.66% 227.07 237.66 244.87 233.99
CARR
Carrier Global
 63.96 +2.57 arrow_upward +4.19% 61.39 63.96 66.13 63.88
CASY
Casey's
 832.42 -35.08 arrow_downward -4.04% 867.50 832.42 866.00 811.19
CAT
Caterpillar Inc.
 856.96 +47.82 arrow_upward +5.91% 809.14 856.96 879.33 856.96
CB
Chubb Limited
 354.03 +3.88 arrow_upward +1.11% 350.15 354.03 356.85 351.40
CBOE
Cboe Global Markets
 289.17 -7.35 arrow_downward -2.48% 296.52 289.17 290.90 284.35
CBRE
CBRE Group
 147.45 -2.01 arrow_downward -1.34% 149.46 147.45 151.16 145.89
CCI
Crown Castle
 74.92 -1.59 arrow_downward -2.08% 76.51 74.92 76.47 73.52
CCL
Carnival Corporation
 28.79 +1.02 arrow_upward +3.67% 27.77 28.79 29.56 28.77
CDNS
Cadence Design Systems
 338.42 +5.60 arrow_upward +1.68% 332.82 338.42 341.73 333.00
CDW
CDW Corporation
 141.97 -3.59 arrow_downward -2.47% 145.56 141.97 144.07 137.88
CEG
Constellation Energy
 261.10 -2.46 arrow_downward -0.93% 263.56 261.10 280.00 260.68
CF
CF Industries
 116.73 -9.04 arrow_downward -7.19% 125.77 116.73 117.18 109.43
CFG
Citizens Financial Group
 72.43 +0.70 arrow_upward +0.98% 71.73 72.43 74.48 72.23
CHD
Church & Dwight
 103.36 +5.68 arrow_upward +5.81% 97.68 103.36 104.31 102.26
CHRW
C.H. Robinson
 146.66 -0.26 arrow_downward -0.18% 146.92 146.66 153.58 146.45
CHTR
Charter Communications
 157.44 +15.44 arrow_upward +10.87% 142.00 157.44 157.64 151.85
CI
Cigna
 275.25 -12.41 arrow_downward -4.31% 287.66 275.25 276.63 269.01
CIEN
Ciena
 403.76 +31.69 arrow_upward +8.52% 372.07 403.76 419.49 390.56
CINF
Cincinnati Financial
 179.04 +4.31 arrow_upward +2.47% 174.73 179.04 179.69 177.00
CL
Colgate-Palmolive
 93.00 +1.40 arrow_upward +1.53% 91.60 93.00 94.15 92.15
CLX
Clorox
 105.60 +8.87 arrow_upward +9.17% 96.73 105.60 107.56 105.18
CMCSA
Comcast
 25.17 +1.50 arrow_upward +6.34% 23.67 25.17 25.20 24.76
CME
CME Group
 264.32 -2.90 arrow_downward -1.09% 267.22 264.32 269.00 262.73
CMG
Chipotle Mexican Grill
 33.71 -4.81 arrow_downward -12.49% 38.52 33.71 34.15 33.40
CMI
Cummins
 643.98 +11.00 arrow_upward +1.74% 632.98 643.98 654.34 637.48
CMS
CMS Energy
 71.20 -1.06 arrow_downward -1.47% 72.26 71.20 72.28 70.65
CNC
Centene Corporation
 64.20 +3.36 arrow_upward +5.52% 60.84 64.20 67.29 63.21
CNP
CenterPoint Energy
 40.67 -1.48 arrow_downward -3.51% 42.15 40.67 41.11 40.30
COF
Capital One
 220.00 +9.86 arrow_upward +4.69% 210.14 220.00 222.32 219.32
COHR
Coherent Corp.
 334.22 +85.16 arrow_upward +34.19% 249.06 334.22 354.47 309.48
COIN
Coinbase
 145.41 -18.17 arrow_downward -11.11% 163.58 145.41 150.60 145.16
COO
Cooper Companies (The)
 73.32 +0.67 arrow_upward +0.92% 72.65 73.32 75.13 73.23
COP
ConocoPhillips
 116.76 -2.27 arrow_downward -1.91% 119.03 116.76 119.90 115.43
COR
Cencora
 325.01 +12.78 arrow_upward +4.09% 312.23 325.01 326.79 312.28
COST
Costco
 949.15 -5.02 arrow_downward -0.53% 954.17 949.15 966.14 941.78
CPAY
Corpay
 398.28 +8.16 arrow_upward +2.09% 390.12 398.28 399.77 387.56
CPB
Campbell's Company (The)
 22.56 +0.48 arrow_upward +2.17% 22.08 22.56 23.30 22.54
CPRT
Copart
 29.01 -0.56 arrow_downward -1.89% 29.57 29.01 29.08 28.55
CPT
Camden Property Trust
 110.74 -2.55 arrow_downward -2.25% 113.29 110.74 113.00 110.20
CRH
CRH plc
 97.66 +1.66 arrow_upward +1.73% 96.00 97.66 100.33 96.88
CRL
Charles River Laboratories
 265.51 +30.89 arrow_upward +13.17% 234.62 265.51 267.74 255.79
CRM
Salesforce
 186.77 +6.06 arrow_upward +3.35% 180.71 186.77 187.02 183.00
CRWD
CrowdStrike
 207.39 +22.17 arrow_upward +11.97% 185.22 207.39 207.63 201.75
CSCO
Cisco
 120.88 +7.32 arrow_upward +6.45% 113.56 120.88 122.19 119.90
CSGP
CoStar Group
 29.58 +0.12 arrow_upward +0.41% 29.46 29.58 30.22 29.28
CSX
CSX Corporation
 50.70 +0.51 arrow_upward +1.02% 50.19 50.70 51.58 50.61
CTAS
Cintas
 202.15 -4.64 arrow_downward -2.24% 206.79 202.15 203.91 199.39
CTSH
Cognizant
 56.89 +2.99 arrow_upward +5.55% 53.90 56.89 57.00 52.80
CTVA
Corteva
 76.86 -12.48 arrow_downward -13.97% 89.34 76.86 78.49 76.33
CVNA
Carvana
 68.34 +6.90 arrow_upward +11.23% 61.44 68.34 69.77 67.21
CVS
CVS Health
 96.22 -9.00 arrow_downward -8.55% 105.22 96.22 101.00 96.11
CVX
Chevron Corporation
 189.23 -3.08 arrow_downward -1.60% 192.31 189.23 189.79 187.06
D
Dominion Energy
 66.80 -2.93 arrow_downward -4.20% 69.73 66.80 69.15 66.38
DAL
Delta Air Lines
 91.98 +3.39 arrow_upward +3.83% 88.59 91.98 93.30 91.93
DASH
DoorDash
 213.26 +15.73 arrow_upward +7.96% 197.53 213.26 218.03 207.31
DD
DuPont
 144.05 +5.21 arrow_upward +3.75% 138.84 144.05 149.34 143.33
DDOG
Datadog
 229.29 -39.27 arrow_downward -14.62% 268.56 229.29 243.00 225.26
DE
Deere & Company
 614.84 +15.37 arrow_upward +2.56% 599.47 614.84 618.14 611.19
DECK
Deckers Brands
 97.87 -1.82 arrow_downward -1.83% 99.69 97.87 99.80 97.74
DELL
Dell Technologies
 437.65 +32.84 arrow_upward +8.11% 404.81 437.65 455.87 426.00
DG
Dollar General
 127.45 -0.05 arrow_downward -0.04% 127.50 127.45 128.24 125.85
DGX
Quest Diagnostics
 238.50 +4.20 arrow_upward +1.79% 234.30 238.50 238.84 235.32
DHI
D. R. Horton
 146.01 +0.48 arrow_upward +0.33% 145.53 146.01 150.43 145.28
DHR
Danaher Corporation
 199.98 +3.81 arrow_upward +1.94% 196.17 199.98 200.17 196.48
DIS
Walt Disney Company (The)
 104.68 +8.52 arrow_upward +8.86% 96.16 104.68 104.72 102.52
DLR
Digital Realty
 192.56 -0.63 arrow_downward -0.33% 193.19 192.56 196.47 191.98
DLTR
Dollar Tree
 129.68 +1.11 arrow_upward +0.86% 128.57 129.68 129.94 128.33
DOC
Healthpeak Properties
 21.10 -0.96 arrow_downward -4.35% 22.06 21.10 22.00 21.06
DOV
Dover Corporation
 210.84 +6.78 arrow_upward +3.32% 204.06 210.84 214.57 209.93
DOW
Dow Inc.
 30.30 +0.21 arrow_upward +0.70% 30.09 30.30 30.91 29.72
DPZ
Domino's
 358.43 +6.18 arrow_upward +1.75% 352.25 358.43 364.76 357.01
DRI
Darden Restaurants
 210.94 +3.97 arrow_upward +1.92% 206.97 210.94 210.99 207.15
DTE
DTE Energy
 139.97 -1.73 arrow_downward -1.22% 141.70 139.97 141.42 138.66
DUK
Duke Energy
 123.90 -2.37 arrow_downward -1.88% 126.27 123.90 125.10 122.59
DVA
DaVita
 180.67 -58.19 arrow_downward -24.36% 238.86 180.67 188.24 178.90
DVN
Devon Energy
 43.11 -1.06 arrow_downward -2.40% 44.17 43.11 43.45 42.69
DXCM
Dexcom
 83.02 +8.48 arrow_upward +11.38% 74.54 83.02 83.67 82.47
EA
Electronic Arts
 209.70 +0.00 arrow_upward +0.00% 209.70 209.70 209.98 209.70
EBAY
eBay Inc.
 110.14 -3.38 arrow_downward -2.98% 113.52 110.14 113.60 106.51
ECL
Ecolab
 283.46 +4.12 arrow_upward +1.47% 279.34 283.46 288.45 280.73
ED
Consolidated Edison
 108.95 -0.71 arrow_downward -0.65% 109.66 108.95 109.87 107.50
EFX
Equifax
 175.79 -0.34 arrow_downward -0.19% 176.13 175.79 177.76 174.05
EG
Everest Group
 370.35 -5.01 arrow_downward -1.33% 375.36 370.35 376.63 368.97
EIX
Edison International
 67.23 -11.50 arrow_downward -14.61% 78.73 67.23 69.37 66.84
EL
Estée Lauder Companies (The)
 85.49 +0.61 arrow_upward +0.72% 84.88 85.49 87.96 84.97
ELV
Elevance Health
 391.40 +15.00 arrow_upward +3.99% 376.40 391.40 392.74 386.70
EME
Emcor
 808.43 +6.06 arrow_upward +0.76% 802.37 808.43 836.15 805.20
EMR
Emerson Electric
 156.91 +8.27 arrow_upward +5.56% 148.64 156.91 164.85 156.01
EOG
EOG Resources
 136.20 -9.31 arrow_downward -6.40% 145.51 136.20 136.76 134.74
EQIX
Equinix
 1,052.86 +5.33 arrow_upward +0.51% 1,047.53 1,052.86 1,063.00 1,040.00
EQR
Equity Residential
 66.70 -0.42 arrow_downward -0.63% 67.12 66.70 68.38 66.47
EQT
EQT Corporation
 51.60 -1.11 arrow_downward -2.11% 52.71 51.60 52.41 51.12
ERIE
Erie Indemnity
 254.06 +20.39 arrow_upward +8.73% 233.67 254.06 255.15 248.44
ES
Eversource Energy
 72.06 -1.78 arrow_downward -2.41% 73.84 72.06 73.16 71.52
ESS
Essex Property Trust
 285.12 +3.26 arrow_upward +1.16% 281.86 285.12 290.77 284.55
ETN
Eaton Corporation
 448.19 +61.30 arrow_upward +15.84% 386.89 448.19 457.78 442.00
ETR
Entergy
 106.49 -1.54 arrow_downward -1.43% 108.03 106.49 108.20 105.39
EVRG
Evergy
 83.02 -0.23 arrow_downward -0.28% 83.25 83.02 84.75 82.41
EW
Edwards Lifesciences
 89.32 +2.40 arrow_upward +2.76% 86.92 89.32 89.36 87.95
EXC
Exelon
 45.32 -0.26 arrow_downward -0.57% 45.58 45.32 46.27 44.93
EXE
Expand Energy
 91.96 -0.46 arrow_downward -0.50% 92.42 91.96 92.90 91.07
EXPD
Expeditors International
 178.56 +11.55 arrow_upward +6.92% 167.01 178.56 181.71 176.73
EXPE
Expedia Group
 306.57 +13.64 arrow_upward +4.66% 292.93 306.57 331.31 305.92
EXR
Extra Space Storage
 149.54 +1.33 arrow_upward +0.90% 148.21 149.54 152.14 149.21
F
Ford Motor Company
 13.79 -1.07 arrow_downward -7.20% 14.86 13.79 14.16 13.75
FANG
Diamondback Energy
 189.63 -10.14 arrow_downward -5.08% 199.77 189.63 190.11 187.06
FAST
Fastenal
 50.80 +4.14 arrow_upward +8.87% 46.66 50.80 50.90 50.33
FCX
Freeport-McMoRan
 68.18 +4.74 arrow_upward +7.47% 63.44 68.18 69.67 67.94
FDS
FactSet
 274.58 +11.55 arrow_upward +4.39% 263.03 274.58 278.90 272.00
FDX
FedEx
 315.87 +7.32 arrow_upward +2.37% 308.55 315.87 318.50 312.39
FDXF
FedEx Freight
 146.42 +8.87 arrow_upward +6.45% 137.55 146.42 146.44 141.73
FE
FirstEnergy
 47.37 -1.34 arrow_downward -2.75% 48.71 47.37 48.14 47.20
FFIV
F5, Inc.
 413.07 +24.32 arrow_upward +6.26% 388.75 413.07 414.67 404.00
FICO
Fair Isaac
 1,031.89 -107.65 arrow_downward -9.45% 1,139.54 1,031.89 1,086.35 1,020.20
FIS
Fidelity National Information Services
 42.81 -3.19 arrow_downward -6.93% 46.00 42.81 42.81 41.62
FISV
Fiserv
 54.11 +0.04 arrow_upward +0.07% 54.07 54.11 54.15 49.60
FITB
Fifth Third Bancorp
 56.96 +0.37 arrow_upward +0.65% 56.59 56.96 58.29 56.79
FIX
Comfort Systems USA
 1,713.60 +15.76 arrow_upward +0.93% 1,697.84 1,713.60 1,773.24 1,700.78
FOX
Fox Corporation (Class B)
 55.37 +3.03 arrow_upward +5.79% 52.34 55.37 55.55 53.01
FOXA
Fox Corporation (Class A)
 61.79 +2.97 arrow_upward +5.05% 58.82 61.79 62.48 59.42
FRT
Federal Realty Investment Trust
 117.91 -6.18 arrow_downward -4.98% 124.09 117.91 122.00 117.85
FSLR
First Solar
 244.14 +38.13 arrow_upward +18.51% 206.01 244.14 253.00 233.46
FTNT
Fortinet
 160.11 +5.86 arrow_upward +3.80% 154.25 160.11 162.73 158.27
FTV
Fortive
 60.87 +2.39 arrow_upward +4.09% 58.48 60.87 61.95 60.80
GD
General Dynamics
 386.92 +4.72 arrow_upward +1.23% 382.20 386.92 388.89 384.84
GDDY
GoDaddy
 90.35 -8.98 arrow_downward -9.04% 99.33 90.35 90.82 87.68
GE
GE Aerospace
 374.55 +19.51 arrow_upward +5.50% 355.04 374.55 388.84 372.79
GEHC
GE HealthCare
 70.31 +0.37 arrow_upward +0.53% 69.94 70.31 71.00 69.58
GEN
Gen Digital
 28.10 +0.81 arrow_upward +2.97% 27.29 28.10 28.32 27.07
GEV
GE Vernova
 1,000.30 +18.32 arrow_upward +1.87% 981.98 1,000.30 1,037.00 997.12
GILD
Gilead Sciences
 130.86 -0.42 arrow_downward -0.32% 131.28 130.86 134.48 129.02
GIS
General Mills
 36.07 -0.35 arrow_downward -0.96% 36.42 36.07 36.28 35.64
GL
Globe Life
 186.02 +3.04 arrow_upward +1.66% 182.98 186.02 186.07 183.89
GLW
Corning Inc.
 157.18 +21.96 arrow_upward +16.24% 135.22 157.18 164.34 150.77
GM
General Motors
 86.94 -1.46 arrow_downward -1.65% 88.40 86.94 89.30 86.50
GNRC
Generac
 211.18 +19.27 arrow_upward +10.04% 191.91 211.18 222.88 210.06
GOOG
Alphabet Inc. (Class C)
 356.62 +22.94 arrow_upward +6.87% 333.68 356.62 361.96 355.83
GOOGL
Alphabet Inc. (Class A)
 357.75 +24.09 arrow_upward +7.22% 333.66 357.75 364.13 356.88
GPC
Genuine Parts Company
 132.79 +7.96 arrow_upward +6.38% 124.83 132.79 133.10 131.15
GPN
Global Payments
 87.69 +0.85 arrow_upward +0.98% 86.84 87.69 87.79 85.73
GRMN
Garmin
 301.87 +4.32 arrow_upward +1.45% 297.55 301.87 308.99 301.70
GS
Goldman Sachs
 1,032.58 +7.72 arrow_upward +0.75% 1,024.86 1,032.58 1,068.04 1,030.78
GWW
W. W. Grainger
 1,282.58 -72.91 arrow_downward -5.38% 1,355.49 1,282.58 1,298.97 1,269.06
HAL
Halliburton
 32.51 +0.87 arrow_upward +2.75% 31.64 32.51 32.86 31.98
HAS
Hasbro
 91.69 -2.84 arrow_downward -3.00% 94.53 91.69 92.67 90.56
HBAN
Huntington Bancshares
 17.36 +0.28 arrow_upward +1.64% 17.08 17.36 17.76 17.30
HCA
HCA Healthcare
 408.89 +13.10 arrow_upward +3.31% 395.79 408.89 415.73 405.33
HD
Home Depot (The)
 349.52 +16.17 arrow_upward +4.85% 333.35 349.52 353.50 347.51
HIG
Hartford (The)
 144.51 +1.46 arrow_upward +1.02% 143.05 144.51 145.04 142.87
HII
Huntington Ingalls Industries
 321.76 +1.86 arrow_upward +0.58% 319.90 321.76 325.28 319.72
HLT
Hilton Worldwide
 321.98 -0.04 arrow_downward -0.01% 322.02 321.98 326.50 321.59
HON
Honeywell
 240.74 -1.17 arrow_downward -0.48% 241.91 240.74 249.93 239.93
HOOD
Robinhood Markets
 90.71 +4.11 arrow_upward +4.75% 86.60 90.71 92.60 90.25
HPE
Hewlett Packard Enterprise
 52.43 +5.29 arrow_upward +11.22% 47.14 52.43 53.22 49.12
HPQ
HP Inc.
 28.18 +1.32 arrow_upward +4.91% 26.86 28.18 29.07 28.01
HRL
Hormel Foods
 25.09 -0.28 arrow_downward -1.10% 25.37 25.09 25.32 24.94
HSIC
Henry Schein
 88.23 +3.06 arrow_upward +3.59% 85.17 88.23 90.32 87.74
HST
Host Hotels & Resorts
 23.38 -1.71 arrow_downward -6.82% 25.09 23.38 23.94 23.24
HSY
Hershey Company (The)
 183.02 +5.79 arrow_upward +3.27% 177.23 183.02 183.08 179.40
HUBB
Hubbell Incorporated
 507.73 +34.04 arrow_upward +7.19% 473.69 507.73 521.74 507.56
HUM
Humana
 367.24 +0.58 arrow_upward +0.16% 366.66 367.24 369.99 355.71
HWM
Howmet Aerospace
 289.72 +12.44 arrow_upward +4.49% 277.28 289.72 309.73 288.53
IBKR
Interactive Brokers
 86.02 -4.46 arrow_downward -4.93% 90.48 86.02 89.14 85.69
IBM
IBM
 233.43 +11.69 arrow_upward +5.27% 221.74 233.43 234.42 228.44
ICE
Intercontinental Exchange
 149.75 -6.52 arrow_downward -4.17% 156.27 149.75 151.74 147.47
IDXX
Idexx Laboratories
 590.00 +31.20 arrow_upward +5.58% 558.80 590.00 591.80 574.99
IEX
IDEX Corporation
 233.71 -0.06 arrow_downward -0.03% 233.77 233.71 239.32 233.43
IFF
International Flavors & Fragrances
 84.55 +5.07 arrow_upward +6.38% 79.48 84.55 86.86 83.76
INCY
Incyte
 118.38 -4.61 arrow_downward -3.75% 122.99 118.38 120.00 115.77
INTC
Intel
 99.81 +8.68 arrow_upward +9.52% 91.13 99.81 103.38 95.60
INTU
Intuit
 321.91 +6.41 arrow_upward +2.03% 315.50 321.91 322.65 316.05
INVH
Invitation Homes
 30.37 +0.70 arrow_upward +2.36% 29.67 30.37 30.89 30.11
IP
International Paper
 40.53 -2.62 arrow_downward -6.07% 43.15 40.53 42.04 40.46
IQV
IQVIA
 232.43 -5.36 arrow_downward -2.25% 237.79 232.43 236.80 228.76
IR
Ingersoll Rand
 88.24 +3.92 arrow_upward +4.65% 84.32 88.24 91.77 88.01
IRM
Iron Mountain
 121.96 -2.68 arrow_downward -2.15% 124.64 121.96 127.59 121.40
ISRG
Intuitive Surgical
 373.71 +20.74 arrow_upward +5.88% 352.97 373.71 378.64 371.73
IT
Gartner
 184.82 +31.90 arrow_upward +20.86% 152.92 184.82 186.02 178.75
ITW
Illinois Tool Works
 294.70 +11.00 arrow_upward +3.88% 283.70 294.70 300.53 293.88
IVZ
Invesco
 31.69 +2.27 arrow_upward +7.72% 29.42 31.69 32.55 31.68
J
Jacobs Solutions
 144.03 +11.28 arrow_upward +8.50% 132.75 144.03 145.26 142.54
JBHT
J.B. Hunt
 267.25 -1.96 arrow_downward -0.73% 269.21 267.25 275.09 267.03
JBL
Jabil
 344.67 +36.15 arrow_upward +11.72% 308.52 344.67 351.59 334.45
JCI
Johnson Controls
 154.55 +10.67 arrow_upward +7.42% 143.88 154.55 155.98 152.56
JKHY
Jack Henry & Associates
 156.94 +2.70 arrow_upward +1.75% 154.24 156.94 157.17 151.62
JNJ
Johnson & Johnson
 256.98 +1.16 arrow_upward +0.45% 255.82 256.98 261.96 255.28
JPM
JPMorgan Chase
 356.30 +5.45 arrow_upward +1.55% 350.85 356.30 362.71 354.95
KDP
Keurig Dr Pepper
 30.37 -1.20 arrow_downward -3.80% 31.57 30.37 33.14 30.23
KEY
KeyCorp
 22.66 +0.05 arrow_upward +0.22% 22.61 22.66 23.29 22.58
KEYS
Keysight Technologies
 336.96 +24.27 arrow_upward +7.76% 312.69 336.96 342.82 330.11
KHC
Kraft Heinz
 24.96 -1.42 arrow_downward -5.38% 26.38 24.96 25.97 24.64
KIM
Kimco Realty
 24.43 -1.08 arrow_downward -4.23% 25.51 24.43 25.19 24.37
KKR
KKR & Co.
 103.35 +2.37 arrow_upward +2.35% 100.98 103.35 106.29 102.36
KLAC
KLA Corporation
 193.22 +12.89 arrow_upward +7.15% 180.33 193.22 198.32 185.77
KMB
Kimberly-Clark
 108.66 -1.53 arrow_downward -1.39% 110.19 108.66 112.69 108.10
KMI
Kinder Morgan
 31.28 -0.38 arrow_downward -1.20% 31.66 31.28 31.64 31.06
KO
Coca-Cola Company (The)
 86.85 -1.64 arrow_downward -1.85% 88.49 86.85 87.96 86.42
KR
Kroger
 57.32 -0.54 arrow_downward -0.93% 57.86 57.32 57.70 56.13
KVUE
Kenvue
 19.18 -0.13 arrow_downward -0.67% 19.31 19.18 19.70 19.01
L
Loews Corporation
 115.98 -0.39 arrow_downward -0.34% 116.37 115.98 116.90 114.96
LDOS
Leidos
 135.26 +22.85 arrow_upward +20.33% 112.41 135.26 135.50 128.28
LEN
Lennar
 84.82 +1.07 arrow_upward +1.28% 83.75 84.82 87.15 84.09
LH
Labcorp
 316.53 +1.00 arrow_upward +0.32% 315.53 316.53 317.10 312.30
LHX
L3Harris
 289.53 +17.63 arrow_upward +6.48% 271.90 289.53 291.38 286.87
LII
Lennox International
 435.73 +18.28 arrow_upward +4.38% 417.45 435.73 448.96 434.36
LIN
Linde plc
 490.11 -18.53 arrow_downward -3.64% 508.64 490.11 499.18 489.35
LITE
Lumentum
 838.06 +144.82 arrow_upward +20.89% 693.24 838.06 881.79 793.00
LLY
Lilly (Eli)
 1,191.94 +36.97 arrow_upward +3.20% 1,154.97 1,191.94 1,230.88 1,173.50
LMT
Lockheed Martin
 582.85 +8.74 arrow_upward +1.52% 574.11 582.85 588.49 577.81
LNT
Alliant Energy
 69.52 -1.37 arrow_downward -1.93% 70.89 69.52 71.05 69.07
LOW
Lowe's
 218.40 +8.32 arrow_upward +3.96% 210.08 218.40 220.00 216.26
LRCX
Lam Research
 305.77 +8.05 arrow_upward +2.70% 297.72 305.77 314.16 293.65
LULU
Lululemon Athletica
 124.73 +5.25 arrow_upward +4.39% 119.48 124.73 125.91 122.01
LUV
Southwest Airlines
 46.94 +1.34 arrow_upward +2.94% 45.60 46.94 48.42 46.89
LVS
Las Vegas Sands
 46.11 -3.76 arrow_downward -7.54% 49.87 46.11 46.22 45.45
LYB
LyondellBasell
 61.44 +1.00 arrow_upward +1.65% 60.44 61.44 61.98 59.74
LYV
Live Nation Entertainment
 181.77 -1.79 arrow_downward -0.98% 183.56 181.77 184.48 180.78
MA
Mastercard
 575.95 -1.40 arrow_downward -0.24% 577.35 575.95 576.36 566.37
MAA
Mid-America Apartment Communities
 133.63 +0.31 arrow_upward +0.23% 133.32 133.63 136.41 132.93
MAR
Marriott International
 359.67 -15.81 arrow_downward -4.21% 375.48 359.67 364.74 356.01
MAS
Masco
 75.47 +3.36 arrow_upward +4.66% 72.11 75.47 77.55 75.07
MCD
McDonald's
 276.26 +7.82 arrow_upward +2.91% 268.44 276.26 276.82 271.76
MCHP
Microchip Technology
 74.36 -0.65 arrow_downward -0.87% 75.01 74.36 79.60 74.22
MCK
McKesson Corporation
 871.38 +5.87 arrow_upward +0.68% 865.51 871.38 912.50 840.11
MCO
Moody's Corporation
 473.13 -9.13 arrow_downward -1.89% 482.26 473.13 483.82 470.53
MDLZ
Mondelez International
 62.75 -0.33 arrow_downward -0.52% 63.08 62.75 63.87 62.40
MDT
Medtronic
 85.92 +0.21 arrow_upward +0.25% 85.71 85.92 87.29 85.68
MET
MetLife
 99.95 +2.88 arrow_upward +2.97% 97.07 99.95 100.93 98.13
META
Meta Platforms
 589.90 +50.87 arrow_upward +9.44% 539.03 589.90 595.31 586.00
MGM
MGM Resorts
 44.70 -0.96 arrow_downward -2.10% 45.66 44.70 45.27 44.36
MKC
McCormick & Company
 52.28 +1.32 arrow_upward +2.59% 50.96 52.28 53.16 51.71
MLM
Martin Marietta Materials
 538.28 -1.72 arrow_downward -0.32% 540.00 538.28 552.65 536.61
MMM
3M
 180.71 +4.64 arrow_upward +2.64% 176.07 180.71 183.49 179.47
MNST
Monster Beverage
 94.16 -3.49 arrow_downward -3.57% 97.65 94.16 95.20 92.81
MO
Altria
 67.75 -0.19 arrow_downward -0.28% 67.94 67.75 69.36 67.51
MOS
Mosaic Company (The)
 23.46 +0.69 arrow_upward +3.03% 22.77 23.46 23.95 22.44
MPC
Marathon Petroleum
 299.25 -14.83 arrow_downward -4.72% 314.08 299.25 303.33 293.73
MPWR
Monolithic Power Systems
 1,359.08 +42.90 arrow_upward +3.26% 1,316.18 1,359.08 1,415.37 1,305.42
MRK
Merck & Co.
 128.37 -1.42 arrow_downward -1.09% 129.79 128.37 131.08 127.80
MRNA
Moderna
 53.86 -4.06 arrow_downward -7.01% 57.92 53.86 58.99 53.71
MRSH
Marsh McLennan
 193.29 +1.78 arrow_upward +0.93% 191.51 193.29 193.29 190.32
MS
Morgan Stanley
 213.75 +3.69 arrow_upward +1.76% 210.06 213.75 219.78 213.54
MSCI
MSCI Inc.
 567.23 -8.51 arrow_downward -1.48% 575.74 567.23 573.79 563.96
MSFT
Microsoft
 499.86 +48.76 arrow_upward +10.81% 451.10 499.86 501.56 488.53
MSI
Motorola Solutions
 474.07 +43.25 arrow_upward +10.04% 430.82 474.07 493.57 464.01
MTB
M&T Bank
 250.14 +3.14 arrow_upward +1.27% 247.00 250.14 253.54 249.37
MTD
Mettler Toledo
 1,421.24 +40.63 arrow_upward +2.94% 1,380.61 1,421.24 1,423.14 1,402.97
MU
Micron Technology
 881.47 +6.81 arrow_upward +0.78% 874.66 881.47 913.33 827.00
NCLH
Norwegian Cruise Line Holdings
 19.37 +0.65 arrow_upward +3.47% 18.72 19.37 20.14 19.37
NDAQ
Nasdaq, Inc.
 94.70 -0.46 arrow_downward -0.48% 95.16 94.70 95.13 93.19
NDSN
Nordson Corporation
 308.98 +13.75 arrow_upward +4.66% 295.23 308.98 315.68 308.45
NEE
NextEra Energy
 84.60 -3.33 arrow_downward -3.79% 87.93 84.60 86.86 83.94
NEM
Newmont
 105.43 +9.67 arrow_upward +10.10% 95.76 105.43 106.40 103.10
NFLX
Netflix
 73.69 +0.52 arrow_upward +0.71% 73.17 73.69 75.20 73.10
NI
NiSource
 43.38 -1.69 arrow_downward -3.75% 45.07 43.38 43.51 42.70
NKE
Nike, Inc.
 42.00 -0.29 arrow_downward -0.69% 42.29 42.00 42.64 41.85
NOC
Northrop Grumman
 567.74 +32.89 arrow_upward +6.15% 534.85 567.74 568.54 559.00
NOW
ServiceNow
 117.35 +7.28 arrow_upward +6.61% 110.07 117.35 117.42 111.90
NRG
NRG Energy
 119.05 -14.92 arrow_downward -11.14% 133.97 119.05 122.97 118.87
NSC
Norfolk Southern
 342.46 +8.53 arrow_upward +2.55% 333.93 342.46 344.93 340.60
NTAP
NetApp
 191.48 +17.50 arrow_upward +10.06% 173.98 191.48 191.95 180.10
NTRS
Northern Trust
 184.14 +1.63 arrow_upward +0.89% 182.51 184.14 186.31 183.10
NUE
Nucor
 272.00 +14.96 arrow_upward +5.82% 257.04 272.00 275.09 269.95
NVDA
Nvidia
 218.99 +23.95 arrow_upward +12.28% 195.04 218.99 223.63 217.27
NVR
NVR, Inc.
 6,304.81 +16.13 arrow_upward +0.26% 6,288.68 6,304.81 6,334.83 6,227.70
NWS
News Corp (Class B)
 33.87 +2.07 arrow_upward +6.51% 31.80 33.87 35.31 33.46
NWSA
News Corp (Class A)
 29.67 +1.58 arrow_upward +5.62% 28.09 29.67 30.88 29.14
NXPI
NXP Semiconductors
 231.78 -13.38 arrow_downward -5.46% 245.16 231.78 236.65 226.76
O
Realty Income
 62.36 -2.07 arrow_downward -3.21% 64.43 62.36 64.95 62.30
ODFL
Old Dominion
 211.41 -1.06 arrow_downward -0.50% 212.47 211.41 214.74 210.02
OKE
Oneok
 87.93 -1.14 arrow_downward -1.28% 89.07 87.93 88.99 86.74
OMC
Omnicom Group
 82.51 +2.90 arrow_upward +3.64% 79.61 82.51 84.48 81.86
ON
ON Semiconductor
 78.33 -5.41 arrow_downward -6.46% 83.74 78.33 80.42 75.69
ORCL
Oracle Corporation
 143.47 +15.91 arrow_upward +12.47% 127.56 143.47 146.58 138.72
ORLY
O’Reilly Automotive
 93.37 +6.01 arrow_upward +6.88% 87.36 93.37 93.98 92.94
OTIS
Otis Worldwide
 73.83 +2.14 arrow_upward +2.99% 71.69 73.83 73.84 73.10
OXY
Occidental Petroleum
 56.04 +0.09 arrow_upward +0.16% 55.95 56.04 57.35 55.82
PANW
Palo Alto Networks
 359.49 +33.81 arrow_upward +10.38% 325.68 359.49 361.47 349.00
PAYX
Paychex
 120.13 +3.80 arrow_upward +3.27% 116.33 120.13 120.24 117.85
PCAR
Paccar
 132.06 -1.70 arrow_downward -1.27% 133.76 132.06 135.40 131.50
PCG
PG&E Corporation
 17.00 -0.78 arrow_downward -4.39% 17.78 17.00 17.46 16.94
PEG
Public Service Enterprise Group
 75.04 -2.51 arrow_downward -3.24% 77.55 75.04 76.36 74.92
PEP
PepsiCo
 138.44 -1.76 arrow_downward -1.26% 140.20 138.44 140.51 137.15
PFE
Pfizer
 26.20 +1.29 arrow_upward +5.18% 24.91 26.20 26.20 25.81
PFG
Principal Financial Group
 115.41 +1.46 arrow_upward +1.28% 113.95 115.41 116.61 114.02
PG
Procter & Gamble
 146.97 +3.01 arrow_upward +2.09% 143.96 146.97 148.47 145.45
PGR
Progressive Corporation
 215.34 +2.06 arrow_upward +0.97% 213.28 215.34 215.37 212.62
PH
Parker Hannifin
 1,069.80 +107.01 arrow_upward +11.11% 962.79 1,069.80 1,098.80 1,057.00
PHM
PulteGroup
 129.55 +0.81 arrow_upward +0.63% 128.74 129.55 132.26 128.66
PKG
Packaging Corporation of America
 252.75 +4.12 arrow_upward +1.66% 248.63 252.75 256.94 250.51
PLD
Prologis
 139.14 -7.05 arrow_downward -4.82% 146.19 139.14 141.10 138.63
PLTR
Palantir Technologies
 155.92 +33.66 arrow_upward +27.53% 122.26 155.92 158.00 152.70
PM
Philip Morris International
 188.05 -3.95 arrow_downward -2.06% 192.00 188.05 191.54 186.66
PNC
PNC Financial Services
 252.76 +4.05 arrow_upward +1.63% 248.71 252.76 258.13 252.00
PNR
Pentair
 69.90 +3.73 arrow_upward +5.64% 66.17 69.90 70.37 68.93
PNW
Pinnacle West Capital
 100.82 -0.50 arrow_downward -0.49% 101.32 100.82 102.69 99.94
PODD
Insulet Corporation
 139.30 -26.38 arrow_downward -15.92% 165.68 139.30 139.48 130.11
POOL
Pool Corporation
 201.08 +10.40 arrow_upward +5.45% 190.68 201.08 205.70 200.14
PPG
PPG Industries
 117.16 +5.13 arrow_upward +4.58% 112.03 117.16 119.53 117.10
PPL
PPL Corporation
 34.62 -0.94 arrow_downward -2.64% 35.56 34.62 35.34 34.43
PRU
Prudential Financial
 121.50 -1.27 arrow_downward -1.03% 122.77 121.50 121.85 119.54
PSA
Public Storage
 327.00 +9.55 arrow_upward +3.01% 317.45 327.00 329.85 325.15
PSKY
Paramount Skydance Corporation
 9.06 +1.25 arrow_upward +16.01% 7.81 9.06 9.26 8.71
PSX
Phillips 66
 205.52 -5.08 arrow_downward -2.41% 210.60 205.52 210.28 201.25
PTC
PTC Inc.
 147.66 +11.36 arrow_upward +8.33% 136.30 147.66 148.60 137.38
PWR
Quanta Services
 667.84 +9.86 arrow_upward +1.50% 657.98 667.84 692.57 665.50
PYPL
PayPal
 59.78 +2.13 arrow_upward +3.69% 57.65 59.78 59.79 58.10
Q
Qnity Electronics
 133.37 +2.85 arrow_upward +2.18% 130.52 133.37 137.95 130.43
QCOM
Qualcomm
 160.39 +8.79 arrow_upward +5.80% 151.60 160.39 162.55 155.22
RCL
Royal Caribbean Group
 320.55 -1.39 arrow_downward -0.43% 321.94 320.55 327.95 320.38
REG
Regency Centers
 76.96 -3.40 arrow_downward -4.23% 80.36 76.96 80.70 76.91
REGN
Regeneron Pharmaceuticals
 772.11 +33.77 arrow_upward +4.57% 738.34 772.11 780.95 762.79
RF
Regions Financial Corporation
 31.39 +0.54 arrow_upward +1.75% 30.85 31.39 32.16 31.34
RJF
Raymond James Financial
 179.33 +4.36 arrow_upward +2.49% 174.97 179.33 182.73 178.34
RL
Ralph Lauren Corporation
 395.83 +9.92 arrow_upward +2.57% 385.91 395.83 411.19 371.93
RMD
ResMed
 223.24 +14.68 arrow_upward +7.04% 208.56 223.24 226.09 222.20
ROK
Rockwell Automation
 441.80 -29.21 arrow_downward -6.20% 471.01 441.80 454.26 440.81
ROL
Rollins, Inc.
 36.83 -1.52 arrow_downward -3.96% 38.35 36.83 37.74 36.35
ROP
Roper Technologies
 397.08 +7.83 arrow_upward +2.01% 389.25 397.08 397.55 389.73
ROST
Ross Stores
 254.31 +1.74 arrow_upward +0.69% 252.57 254.31 254.85 250.86
RSG
Republic Services
 209.59 -1.74 arrow_downward -0.82% 211.33 209.59 209.76 205.01
RTX
RTX Corporation
 223.25 +8.87 arrow_upward +4.14% 214.38 223.25 225.65 220.48
RVTY
Revvity
 114.24 +0.70 arrow_upward +0.62% 113.54 114.24 115.00 112.24
SATS
EchoStar
 103.92 +103.92 arrow_upward +-2078400.00% — 103.92 105.38 100.32
SBAC
SBA Communications
 182.60 +0.70 arrow_upward +0.38% 181.90 182.60 184.27 178.26
SBUX
Starbucks
 105.16 -0.69 arrow_downward -0.65% 105.85 105.16 106.25 103.69
SCHW
Charles Schwab Corporation
 107.66 +3.33 arrow_upward +3.19% 104.33 107.66 109.05 106.81
SHW
Sherwin-Williams
 363.42 +18.58 arrow_upward +5.39% 344.84 363.42 371.53 362.13
SJM
J.M. Smucker Company (The)
 118.80 -3.41 arrow_downward -2.79% 122.21 118.80 119.93 117.19
SLB
Schlumberger
 51.54 +2.63 arrow_upward +5.38% 48.91 51.54 52.43 50.63
SMCI
Supermicro
 29.38 +1.65 arrow_upward +5.95% 27.73 29.38 30.94 29.33
SNA
Snap-on
 414.68 +5.63 arrow_upward +1.38% 409.05 414.68 423.02 413.38
SNDK
Sandisk
 1,258.58 -21.38 arrow_downward -1.67% 1,279.96 1,258.58 1,324.00 1,163.09
SNPS
Synopsys
 405.98 +33.65 arrow_upward +9.04% 372.33 405.98 409.90 396.27
SO
Southern Company
 92.90 -1.44 arrow_downward -1.53% 94.34 92.90 94.21 92.00
SOLV
Solventum
 82.96 -3.86 arrow_downward -4.45% 86.82 82.96 90.00 82.26
SPG
Simon Property Group
 221.83 -8.61 arrow_downward -3.74% 230.44 221.83 225.93 221.07
SPGI
S&P Global
 405.24 -9.76 arrow_downward -2.35% 415.00 405.24 411.32 403.53
SRE
Sempra
 84.35 -5.23 arrow_downward -5.84% 89.58 84.35 85.96 84.04
STE
Steris
 231.78 +0.57 arrow_upward +0.25% 231.21 231.78 231.78 217.53
STLD
Steel Dynamics
 261.48 +8.98 arrow_upward +3.56% 252.50 261.48 266.61 260.92
STT
State Street Corporation
 184.92 +2.10 arrow_upward +1.15% 182.82 184.92 188.62 184.46
STX
Seagate Technology
 852.95 +1.27 arrow_upward +0.15% 851.68 852.95 874.97 767.69
STZ
Constellation Brands
 132.52 +2.14 arrow_upward +1.64% 130.38 132.52 134.19 131.20
SW
Smurfit Westrock
 46.93 -0.59 arrow_downward -1.24% 47.52 46.93 48.11 46.72
SWK
Stanley Black & Decker
 101.04 +5.49 arrow_upward +5.75% 95.55 101.04 104.29 100.63
SWKS
Skyworks Solutions
 66.84 +4.36 arrow_upward +6.98% 62.48 66.84 68.00 66.12
SYF
Synchrony Financial
 78.67 +1.50 arrow_upward +1.94% 77.17 78.67 79.65 78.62
SYK
Stryker Corporation
 337.43 -10.61 arrow_downward -3.05% 348.04 337.43 343.87 334.24
SYY
Sysco
 84.35 -0.36 arrow_downward -0.42% 84.71 84.35 85.08 83.76
T
AT&T
 23.71 +0.50 arrow_upward +2.15% 23.21 23.71 23.71 23.21
TAP
Molson Coors Beverage Company
 42.41 +0.86 arrow_upward +2.07% 41.55 42.41 44.44 41.91
TDG
TransDigm Group
 1,262.07 +12.16 arrow_upward +0.97% 1,249.91 1,262.07 1,280.17 1,250.72
TDY
Teledyne Technologies
 687.52 +38.34 arrow_upward +5.91% 649.18 687.52 694.76 681.65
TECH
Bio-Techne
 71.90 -0.13 arrow_downward -0.18% 72.03 71.90 72.09 71.89
TEL
TE Connectivity
 215.08 +8.50 arrow_upward +4.11% 206.58 215.08 220.68 214.90
TER
Teradyne
 384.89 +19.40 arrow_upward +5.31% 365.49 384.89 396.36 370.00
TFC
Truist Financial
 52.59 +0.58 arrow_upward +1.12% 52.01 52.59 53.46 52.46
TGT
Target Corporation
 147.08 +2.57 arrow_upward +1.78% 144.51 147.08 149.44 146.31
TJX
TJX Companies
 162.06 +2.80 arrow_upward +1.76% 159.26 162.06 162.12 159.69
TKO
TKO Group Holdings
 187.29 +3.48 arrow_upward +1.89% 183.81 187.29 189.80 183.32
TMO
Thermo Fisher Scientific
 580.02 +3.25 arrow_upward +0.56% 576.77 580.02 580.31 569.86
TMUS
T-Mobile US
 179.97 +6.63 arrow_upward +3.82% 173.34 179.97 180.38 176.25
TPL
Texas Pacific Land Corporation
 355.64 -38.61 arrow_downward -9.79% 394.25 355.64 394.18 346.53
TPR
Tapestry, Inc.
 162.00 +9.42 arrow_upward +6.17% 152.58 162.00 163.94 159.63
TRGP
Targa Resources
 268.23 -0.11 arrow_downward -0.04% 268.34 268.23 270.83 262.51
TRMB
Trimble Inc.
 58.55 +1.49 arrow_upward +2.61% 57.06 58.55 58.76 57.40
TROW
T. Rowe Price
 113.62 -5.66 arrow_downward -4.75% 119.28 113.62 115.86 113.07
TRV
Travelers Companies (The)
 386.00 +10.01 arrow_upward +2.66% 375.99 386.00 386.59 382.25
TSCO
Tractor Supply
 34.09 +3.88 arrow_upward +12.84% 30.21 34.09 34.37 33.41
TSLA
Tesla, Inc.
 319.53 +10.68 arrow_upward +3.46% 308.85 319.53 323.00 315.52
TSN
Tyson Foods
 58.54 -2.11 arrow_downward -3.48% 60.65 58.54 58.84 57.69
TT
Trane Technologies
 478.66 +38.38 arrow_upward +8.72% 440.28 478.66 488.58 478.15
TTD
Trade Desk (The)
 17.67 -0.61 arrow_downward -3.34% 18.28 17.67 19.00 17.40
TTWO
Take-Two Interactive
 232.47 -14.96 arrow_downward -6.05% 247.43 232.47 242.97 228.20
TXN
Texas Instruments
 278.40 -0.36 arrow_downward -0.13% 278.76 278.40 283.27 272.65
TXT
Textron
 87.89 +0.80 arrow_upward +0.92% 87.09 87.89 89.61 87.68
TYL
Tyler Technologies
 306.33 -16.98 arrow_downward -5.25% 323.31 306.33 307.83 299.73
UAL
United Airlines Holdings
 129.12 +5.56 arrow_upward +4.50% 123.56 129.12 132.87 128.91
UBER
Uber
 70.47 +0.10 arrow_upward +0.14% 70.37 70.47 71.37 68.17
UDR
UDR, Inc.
 38.14 -0.16 arrow_downward -0.42% 38.30 38.14 38.84 37.96
UHS
Universal Health Services
 169.72 +6.43 arrow_upward +3.94% 163.29 169.72 174.50 168.50
ULTA
Ulta Beauty
 538.79 +22.06 arrow_upward +4.27% 516.73 538.79 543.96 536.51
UNH
UnitedHealth Group
 403.97 -17.50 arrow_downward -4.15% 421.47 403.97 416.97 402.40
UNP
Union Pacific Corporation
 295.38 +5.92 arrow_upward +2.05% 289.46 295.38 298.15 294.70
UPS
United Parcel Service
 103.20 -2.07 arrow_downward -1.97% 105.27 103.20 106.83 103.11
URI
United Rentals
 1,162.66 +94.03 arrow_upward +8.80% 1,068.63 1,162.66 1,174.07 1,152.37
USB
U.S. Bancorp
 63.81 +0.91 arrow_upward +1.45% 62.90 63.81 65.02 63.63
V
Visa Inc.
 370.47 +4.20 arrow_upward +1.15% 366.27 370.47 371.10 365.25
VEEV
Veeva Systems
 217.80 +16.24 arrow_upward +8.06% 201.56 217.80 217.95 208.07
VICI
Vici Properties
 26.54 +0.23 arrow_upward +0.87% 26.31 26.54 26.69 26.27
VLO
Valero Energy
 302.99 -8.72 arrow_downward -2.80% 311.71 302.99 308.44 296.95
VLTO
Veralto
 98.02 +3.31 arrow_upward +3.49% 94.71 98.02 98.06 96.65
VMC
Vulcan Materials Company
 281.63 +10.39 arrow_upward +3.83% 271.24 281.63 286.76 280.43
VRSK
Verisk Analytics
 189.75 -10.60 arrow_downward -5.29% 200.35 189.75 190.03 182.64
VRSN
Verisign
 292.53 +5.95 arrow_upward +2.08% 286.58 292.53 297.97 289.57
VRT
Vertiv
 275.17 +47.67 arrow_upward +20.95% 227.50 275.17 286.36 270.06
VRTX
Vertex Pharmaceuticals
 484.03 +2.33 arrow_upward +0.48% 481.70 484.03 492.10 480.86
VST
Vistra Corp.
 141.38 -7.24 arrow_downward -4.87% 148.62 141.38 143.02 140.14
VTR
Ventas
 92.26 +0.34 arrow_upward +0.37% 91.92 92.26 93.27 91.71
VTRS
Viatris
 16.29 -1.47 arrow_downward -8.28% 17.76 16.29 18.39 16.22
VZ
Verizon
 46.99 +0.88 arrow_upward +1.91% 46.11 46.99 47.48 46.58
WAB
Wabtec
 295.23 +2.77 arrow_upward +0.95% 292.46 295.23 298.93 294.13
WAT
Waters Corporation
 399.70 +19.40 arrow_upward +5.10% 380.30 399.70 400.23 388.74
WBD
Warner Bros. Discovery
 26.40 +0.93 arrow_upward +3.65% 25.47 26.40 26.58 26.18
WDAY
Workday, Inc.
 170.24 +12.13 arrow_upward +7.67% 158.11 170.24 171.39 163.05
WDC
Western Digital
 451.52 -81.52 arrow_downward -15.29% 533.04 451.52 477.63 407.48
WEC
WEC Energy Group
 107.97 -2.08 arrow_downward -1.89% 110.05 107.97 109.69 107.36
WELL
Welltower
 236.00 +0.37 arrow_upward +0.16% 235.63 236.00 239.20 233.74
WFC
Wells Fargo
 87.59 +2.16 arrow_upward +2.53% 85.43 87.59 90.17 87.20
WM
Waste Management
 229.01 +2.68 arrow_upward +1.18% 226.33 229.01 229.33 222.78
WMB
Williams Companies
 71.76 +0.85 arrow_upward +1.20% 70.91 71.76 73.23 71.21
WMT
Walmart
 112.07 +0.97 arrow_upward +0.87% 111.10 112.07 114.56 111.04
WRB
W. R. Berkley Corporation
 72.13 -1.25 arrow_downward -1.70% 73.38 72.13 73.43 71.50
WSM
Williams-Sonoma, Inc.
 246.89 +13.57 arrow_upward +5.82% 233.32 246.89 251.07 245.46
WST
West Pharmaceutical Services
 348.60 +9.01 arrow_upward +2.65% 339.59 348.60 353.59 346.24
WTW
Willis Towers Watson
 340.01 +3.96 arrow_upward +1.18% 336.05 340.01 341.99 335.54
WY
Weyerhaeuser
 25.45 +1.95 arrow_upward +8.30% 23.50 25.45 25.95 25.29
WYNN
Wynn Resorts
 101.50 +0.80 arrow_upward +0.79% 100.70 101.50 102.34 100.56
XEL
Xcel Energy
 76.97 -1.26 arrow_downward -1.61% 78.23 76.97 78.12 76.44
XOM
ExxonMobil
 154.84 -2.13 arrow_downward -1.36% 156.97 154.84 154.86 151.85
XYL
Xylem Inc.
 120.76 +3.94 arrow_upward +3.37% 116.82 120.76 123.71 120.40
XYZ
Block, Inc.
 79.02 -3.57 arrow_downward -4.32% 82.59 79.02 83.84 78.50
YUM
Yum! Brands
 152.28 -4.72 arrow_downward -3.01% 157.00 152.28 153.51 150.41
ZBH
Zimmer Biomet
 97.19 +2.23 arrow_upward +2.35% 94.96 97.19 99.91 95.67
ZBRA
Zebra Technologies
 364.24 +75.67 arrow_upward +26.22% 288.57 364.24 372.30 363.75
ZTS
Zoetis
 77.27 +1.24 arrow_upward +1.63% 76.03 77.27 79.60 73.72

Market analysis

Dow Jones

53,885.10

+1,677.04 +3.21%

S&P 500

7,709.96

+272.33 +3.66%

Nasdaq

26,348.35

+1,226.17 +4.88%

Nasdaq 100

29,373.33

+1,266.98 +4.51%