The S&P 500 (SPX) Stock Market is an United States stock exchange. S&P 500 - (CFD) is a stock market index of 499 prominent companies listed on stock exchanges and ranked on the list of stock exchanges by market capitalization of shares traded.
S&P 500 Index Key Figures Today (19 Apr 2024)Updated On Apr 18, 2024
|
|
High | 5056.66 |
Low | 5001.89 |
Current | 5011.12 |
Change | -11.09 |
Prev. Day Close | 5022.21 |
Name | LTP | Change | High | Low | Close |
3M | 91.47 | +0.51 | 92.43 | 90.87 | 90.96 |
Abbott Labs | 105.28 | -0.62 | 107.03 | 104.47 | 105.90 |
AbbVie | 164.66 | +0.41 | 167.44 | 164.43 | 164.25 |
Accenture | 316.02 | +1.48 | 317.77 | 312.02 | 314.54 |
Adobe | 473.18 | -1.27 | 477.61 | 471.83 | 474.45 |
ADP | 241.99 | -0.91 | 245.00 | 241.66 | 242.90 |
Aflac | 80.98 | +0.72 | 81.32 | 80.11 | 80.26 |
Agilent Technologies | 132.40 | -2.15 | 134.41 | 128.35 | 134.55 |
AIG | 72.98 | +0.40 | 73.60 | 72.77 | 72.58 |
Air Products | 233.03 | +4.01 | 233.53 | 228.48 | 229.02 |
Airbnb | 160.10 | +1.73 | 162.92 | 159.21 | 158.37 |
Akamai | 100.73 | +0.39 | 101.39 | 100.02 | 100.34 |
Albemarle | 111.80 | -2.59 | 114.93 | 110.51 | 114.39 |
Alexandria RE | 116.51 | +0.06 | 117.47 | 114.66 | 116.45 |
Align | 301.34 | +1.20 | 307.93 | 298.23 | 300.14 |
Allegion PLC | 124.84 | -0.94 | 126.82 | 124.61 | 125.78 |
Alliant Energy | 48.84 | +0.42 | 48.94 | 48.25 | 48.42 |
Allstate | 169.12 | +6.20 | 169.53 | 164.68 | 162.92 |
Alphabet A | 155.97 | +0.50 | 156.94 | 154.62 | 155.47 |
Alphabet C | 157.46 | +0.58 | 158.48 | 156.22 | 156.88 |
Altria | 41.26 | +0.16 | 41.42 | 41.10 | 41.10 |
Amazon.com | 179.17 | -2.11 | 182.38 | 178.65 | 181.28 |
Amcor PLC | 8.89 | +0.06 | 8.91 | 8.82 | 8.83 |
AMD | 155.08 | +1.06 | 156.96 | 152.32 | 154.02 |
Ameren | 72.51 | +0.58 | 72.65 | 71.63 | 71.93 |
American Airlines | 14.02 | +0.13 | 14.34 | 13.97 | 13.89 |
American Electric Power | 82.56 | +1.32 | 82.79 | 80.80 | 81.24 |
American Express | 217.51 | -0.16 | 221.45 | 217.18 | 217.67 |
American Tower | 170.94 | -1.08 | 173.75 | 170.68 | 172.02 |
American Water Works | 117.35 | +1.95 | 117.57 | 115.09 | 115.40 |
Ameriprise Financial | 412.63 | +0.86 | 416.42 | 410.54 | 411.77 |
Ametek | 177.27 | -0.78 | 179.60 | 176.71 | 178.05 |
Amgen | 262.75 | -1.32 | 265.92 | 262.58 | 264.07 |
Amphenol | 110.89 | -0.60 | 112.69 | 110.86 | 111.49 |
Analog Devices | 187.58 | -1.85 | 190.20 | 186.60 | 189.43 |
ANSYS | 324.50 | -1.12 | 326.79 | 322.70 | 325.62 |
AO Smith | 86.69 | +0.23 | 87.93 | 86.50 | 86.46 |
Aon | 308.70 | +3.91 | 312.02 | 306.99 | 304.79 |
APA Corp | 32.45 | +0.19 | 32.74 | 32.12 | 32.26 |
Apple | 167.04 | -0.96 | 168.64 | 166.55 | 168 |
Applied Materials | 194.32 | -5.57 | 198.41 | 193.59 | 199.89 |
Aptiv | 69.32 | -0.03 | 70.13 | 68.84 | 69.35 |
Arch Capital | 91.39 | +0.76 | 91.92 | 90.89 | 90.63 |
Archer-Daniels-Midland | 61.74 | +1.32 | 61.88 | 60.31 | 60.42 |
Arista Networks | 257.19 | -2.08 | 260.06 | 252.53 | 259.27 |
Arthur J Gallagher | 233.99 | +3.47 | 235.97 | 233.03 | 230.52 |
Assurant | 170.76 | +0.68 | 172.09 | 170.47 | 170.08 |
AT&T | 16.33 | +0.21 | 16.34 | 16.09 | 16.12 |
Atmos Energy | 114.56 | 0.00 | 115.21 | 114.03 | 114.56 |
Autodesk | 210.63 | -4.29 | 214.76 | 206.23 | 214.92 |
AutoZone | 2,971.93 | +33.67 | 3,005.00 | 2,952.26 | -31.67 |
AvalonBay | 182.05 | +1.10 | 182.79 | 180.35 | 180.95 |
Avery Dennison | 209.24 | +0.32 | 210.95 | 208.41 | 208.92 |
Axon Enterprise | 297.59 | -2.23 | 303.51 | 297.30 | 299.82 |
Baker Hughes | 32.20 | +0.18 | 32.56 | 32.01 | 32.02 |
Ball | 64.35 | +0.41 | 64.79 | 63.87 | 63.94 |
Bank of America | 35.76 | +0.52 | 35.99 | 35.19 | 35.24 |
Bank of NY Mellon | 55.23 | +0.77 | 55.53 | 54.78 | 54.46 |
Bath & Body Works | 43.86 | +0.67 | 44.30 | 43.21 | 43.19 |
Baxter | 39.65 | +0.12 | 39.70 | 39.30 | 39.53 |
Becton Dickinson | 233.14 | +0.93 | 233.25 | 230.47 | 232.21 |
Berkshire Hathaway B | 399.81 | +2.07 | 402.99 | 398.80 | 397.74 |
Best Buy | 76.01 | -0.22 | 77.32 | 75.63 | 76.23 |
Bio-Rad Labs | 280.95 | -9.91 | 286.65 | 268.92 | 290.86 |
Bio-Techne | 62.21 | -0.52 | 62.43 | 61.16 | 62.73 |
Biogen | 190.52 | -1.64 | 192.55 | 189.52 | 192.16 |
BlackRock | 747.08 | -6.71 | 761.42 | 746.92 | 753.79 |
Blackstone | 120.28 | -2.91 | 123.45 | 119.14 | 123.19 |
Boeing | 170.24 | +0.03 | 172.04 | 169.10 | 170.21 |
Booking | 3,430.14 | -13.77 | 3,485.13 | 3,424.14 | 16.77 |
BorgWarner | 32.10 | +0.24 | 32.28 | 31.74 | 31.86 |
Boston Properties | 58.69 | +0.74 | 58.81 | 57.72 | 57.95 |
Boston Scientific | 67.42 | -0.54 | 68.20 | 67.21 | 67.96 |
Bristol-Myers Squibb | 48.30 | +0.46 | 48.40 | 47.62 | 47.84 |
Broadcom | 1,258.99 | -23.64 | 1,292.65 | 1,255.46 | 24.64 |
Broadridge | 192.98 | -0.47 | 195.48 | 192.60 | 193.45 |
Brown Forman | 48.98 | -0.16 | 49.24 | 48.74 | 49.14 |
Brown&Brown | 81.12 | +0.50 | 81.85 | 80.89 | 80.62 |
Builders FirstSource | 182.32 | +3.01 | 186.74 | 180.95 | 179.31 |
Bunge | 106.51 | +1.09 | 106.65 | 105.10 | 105.42 |
Cadence Design | 285.90 | -7.81 | 296.16 | 282.61 | 293.71 |
Caesars | 37.98 | -0.54 | 39.07 | 37.87 | 38.52 |
Camden Property | 95.29 | -0.03 | 96.06 | 94.88 | 95.32 |
Campbell Soup | 43.70 | +0.39 | 43.79 | 43.38 | 43.31 |
Capital One Financial | 141.69 | +4.92 | 143.66 | 137.77 | 136.77 |
Cardinal Health | 105.98 | -0.54 | 107.44 | 105.53 | 106.52 |
CarMax | 67.92 | -0.61 | 69.67 | 67.72 | 68.53 |
Carnival Corp | 14.19 | +0.07 | 14.56 | 14.17 | 14.12 |
Carrier Global | 53.38 | -0.87 | 54.82 | 53.35 | 54.25 |
Catalent Inc | 55.80 | -0.16 | 56.53 | 55.74 | 55.96 |
Caterpillar | 357.94 | -0.38 | 363.48 | 356.17 | 358.32 |
Cboe Global | 177.51 | +0.55 | 178.05 | 175.40 | 176.96 |
CBRE A | 85.15 | +0.01 | 86.06 | 84.69 | 85.14 |
CDW Corp | 235.72 | -1.07 | 238.29 | 235.27 | 236.79 |
Celanese | 154.62 | +0.13 | 156.04 | 153.01 | 154.49 |
Cencora Inc | 237.32 | -1.30 | 239.31 | 235.39 | 238.62 |
Centene | 73.75 | +1.75 | 74.69 | 72.95 | 72 |
CenterPoint Energy | 27.95 | +0.25 | 28.00 | 27.67 | 27.70 |
CF Industries | 79.59 | +1.79 | 81.19 | 79.20 | 77.80 |
CH Robinson | 69.91 | +1.10 | 69.94 | 68.98 | 68.81 |
Charles River Laboratories | 227.57 | -2.52 | 233.54 | 223.49 | 230.09 |
Charles Schwab | 72.92 | +0.42 | 73.84 | 71.96 | 72.50 |
Charter Communications | 259.91 | +1.88 | 261.04 | 255.70 | 258.03 |
Chevron | 157.51 | +1.11 | 158.04 | 156.39 | 156.40 |
Chipotle Mexican Grill | 2,903.75 | +0.79 | 2,940.84 | 2,897.67 | 1.21 |
Chubb | 245.32 | +1.79 | 246.06 | 244.44 | 243.53 |
Church&Dwight | 103.20 | -0.29 | 103.91 | 102.48 | 103.49 |
Cigna | 348.91 | +2.83 | 353.38 | 347.00 | 346.08 |
Cincinnati Financial | 117.52 | +2.22 | 117.90 | 116.37 | 115.30 |
Cintas | 662.44 | -6.07 | 671.74 | 661.71 | 668.51 |
Cisco | 48.11 | +0.32 | 48.37 | 47.88 | 47.79 |
Citigroup | 58.31 | +0.14 | 58.97 | 57.93 | 58.17 |
Citizens Financial Group Inc | 32.90 | -0.12 | 33.43 | 32.65 | 33.02 |
Clorox | 143.12 | +0.78 | 143.44 | 142.31 | 142.34 |
CME Group | 209.65 | +1.23 | 210.36 | 207.77 | 208.42 |
CMS Energy | 58.47 | +0.22 | 58.60 | 57.81 | 58.25 |
Coca-Cola | 58.90 | +0.39 | 58.98 | 58.54 | 58.51 |
Cognizant A | 67.14 | -0.41 | 67.98 | 66.61 | 67.55 |
Colgate-Palmolive | 86.70 | -0.05 | 87.31 | 86.39 | 86.75 |
Comcast | 39.61 | +0.62 | 39.69 | 39.14 | 38.99 |
Comerica | 50.67 | +0.85 | 52.22 | 50.13 | 49.82 |
Conagra Brands | 30.36 | +0.12 | 30.41 | 29.85 | 30.24 |
ConocoPhillips | 127.80 | -0.53 | 129.19 | 127.25 | 128.33 |
Consolidated Edison | 90.87 | +0.54 | 91.18 | 89.67 | 90.33 |
Constellation Brands A | 258.66 | +1.35 | 260.97 | 257.52 | 257.31 |
Constellation Energy | 183.86 | -1.54 | 188.27 | 183.09 | 185.40 |
Cooper | 90.41 | +0.55 | 90.80 | 89.41 | 89.86 |
Copart | 53.20 | -0.82 | 54.34 | 53.17 | 54.02 |
Corning | 30.91 | -0.07 | 31.13 | 30.72 | 30.98 |
Corpay | 295.64 | -0.63 | 300.96 | 294.73 | 296.27 |
Corteva | 53.97 | +0.44 | 54.17 | 53.62 | 53.53 |
CoStar | 84.18 | -1.28 | 86.19 | 84.13 | 85.46 |
Costco | 711.25 | -3.94 | 718.95 | 709.57 | 715.19 |
Coterra Energy | 27.21 | -0.01 | 27.44 | 27.14 | 27.22 |
Crown Castle | 94.37 | +1.32 | 96.48 | 92.48 | 93.05 |
CSX | 34.39 | +0.23 | 35.00 | 34.08 | 34.16 |
Cummins | 291.49 | +0.13 | 293.94 | 289.70 | 291.36 |
CVS Health Corp | 69.40 | +0.80 | 69.60 | 68.86 | 68.60 |
Danaher | 236.37 | -3.02 | 238.44 | 230.75 | 239.39 |
Darden Restaurants | 152.24 | -0.73 | 153.92 | 152.06 | 152.97 |
DaVita | 126.08 | -1.56 | 128.57 | 125.68 | 127.64 |
Dayforce | 60.97 | -0.37 | 61.79 | 60.43 | 61.34 |
Deckers Outdoor | 813.30 | -5.90 | 831.49 | 810.37 | 819.20 |
Deere&Company | 400.87 | +3.99 | 402.28 | 396.74 | 396.88 |
Delta Air Lines | 47.84 | -0.04 | 49.21 | 47.81 | 47.88 |
Dentsply | 30.44 | +0.08 | 30.67 | 30.25 | 30.36 |
Devon Energy | 51.43 | -0.24 | 52.13 | 51.23 | 51.67 |
DexCom | 134.30 | +0.44 | 135.98 | 133.58 | 133.86 |
Diamondback | 199.60 | -1.55 | 202.76 | 198.74 | 201.15 |
Digital | 136.76 | +1.01 | 138.98 | 135.72 | 135.75 |
Discover | 124.24 | +4.35 | 125.39 | 120.55 | 119.89 |
Dollar General | 145.65 | +1.16 | 146.23 | 143.32 | 144.49 |
Dollar Tree | 122.23 | -1.52 | 124.81 | 122.08 | 123.75 |
Dominion Energy | 48.55 | +0.23 | 48.81 | 48.17 | 48.32 |
Domino’s Pizza Inc | 481.61 | -0.44 | 487.44 | 478.57 | 482.05 |
Dover | 168.51 | -0.99 | 170.70 | 168.33 | 169.50 |
Dow | 56.47 | -0.35 | 57.28 | 56.04 | 56.82 |
DR Horton | 145.91 | +0.17 | 154.25 | 145.59 | 145.74 |
DTE Energy | 106.47 | +1.20 | 107.00 | 105.04 | 105.27 |
Duke Energy | 95.96 | +1.46 | 96.03 | 94.21 | 94.50 |
DuPont De Nemours | 73.53 | +0.44 | 73.79 | 72.99 | 73.09 |
Eastman Chemical | 96.00 | +0.03 | 96.64 | 95.30 | 95.97 |
Eaton | 308.79 | -1.39 | 315.70 | 308.50 | 310.18 |
eBay | 49.95 | +0.50 | 51.40 | 49.93 | 49.45 |
Ecolab | 219.25 | 0.00 | 220.41 | 217.23 | 219.25 |
Edison | 68.14 | +0.10 | 68.52 | 67.73 | 68.04 |
Edwards Lifesciences | 86.47 | -0.77 | 87.32 | 85.98 | 87.24 |
Electronic Arts | 125.63 | -0.68 | 127.39 | 125.11 | 126.31 |
Elevance Health | 525.55 | +16.58 | 539.11 | 521.00 | 508.97 |
Eli Lilly | 745.95 | -4.82 | 752.20 | 743.78 | 750.77 |
Emerson | 109.31 | -0.50 | 110.83 | 108.94 | 109.81 |
Enphase | 109.17 | -2.88 | 113.25 | 106.82 | 112.05 |
Entergy | 103.78 | +0.58 | 103.93 | 102.34 | 103.20 |
EOG Resources | 131.69 | -0.71 | 133.13 | 130.99 | 132.40 |
EPAM Systems | 247.22 | -1.78 | 251.06 | 244.70 | 249 |
EQT | 36.22 | +0.17 | 36.78 | 36.12 | 36.05 |
Equifax | 217.60 | -20.08 | 231.41 | 213.07 | 237.68 |
Equinix | 739.85 | +5.29 | 747.16 | 731.54 | 734.56 |
Equity Residential | 60.98 | +0.57 | 61.13 | 60.10 | 60.41 |
Essex Property | 233.97 | +1.32 | 234.51 | 230.90 | 232.65 |
Estee Lauder | 144.84 | +6.80 | 146.63 | 138.18 | 138.04 |
Etsy Inc | 67.34 | -0.15 | 67.46 | 65.28 | 67.49 |
Everest | 360.26 | +3.12 | 361.49 | 355.27 | 357.14 |
Evergy | 50.96 | +0.43 | 51.08 | 50.35 | 50.53 |
Eversource Energy | 59.00 | +0.49 | 59.19 | 58.08 | 58.51 |
Exelon | 36.68 | +0.26 | 36.74 | 36.28 | 36.42 |
Expedia | 128.30 | -0.43 | 129.81 | 127.84 | 128.73 |
Expeditors Washington | 114.79 | +0.45 | 115.36 | 113.97 | 114.34 |
Extra Space Storage | 134.20 | -1.90 | 136.86 | 133.64 | 136.10 |
Exxon Mobil | 118.47 | -0.16 | 119.71 | 117.97 | 118.63 |
F5 Networks | 179.59 | -1.71 | 182.23 | 179.36 | 181.30 |
FactSet Research | 429.48 | +0.23 | 431.55 | 424.65 | 429.25 |
Fair Isaac | 1,161.62 | +8.34 | 1,202.88 | 1,147.06 | -7.34 |
Fastenal | 67.50 | -0.98 | 68.99 | 67.38 | 68.48 |
Federal Realty | 98.55 | +1.51 | 98.62 | 96.78 | 97.04 |
FedEx | 263.15 | +0.08 | 264.67 | 262.08 | 263.07 |
Fidelity National Info | 70.00 | -0.35 | 70.98 | 69.88 | 70.35 |
Fifth Third | 34.22 | +0.12 | 34.66 | 33.99 | 34.10 |
First Solar | 174.29 | -3.72 | 179.07 | 173.19 | 178.01 |
FirstEnergy | 37.62 | +0.17 | 37.74 | 37.23 | 37.45 |
Fiserv | 146.91 | -0.19 | 147.88 | 146.30 | 147.10 |
FMC | 56.98 | +0.92 | 57.22 | 56.04 | 56.06 |
Ford Motor | 12.07 | +0.03 | 12.17 | 11.98 | 12.04 |
Fortinet | 64.03 | -0.63 | 65.01 | 63.53 | 64.66 |
Fortive | 80.17 | -0.03 | 81.15 | 80.05 | 80.20 |
Fox Corp A | 30.77 | +0.31 | 30.91 | 30.39 | 30.46 |
Fox Corp B | 28.29 | +0.30 | 28.40 | 27.99 | 27.99 |
Franklin Resources | 25.02 | +0.21 | 25.17 | 24.76 | 24.81 |
Freeport-McMoran | 50.15 | +0.33 | 51.04 | 49.68 | 49.82 |
Garmin | 140.63 | -0.44 | 142.10 | 140.16 | 141.07 |
Gartner | 449.61 | +0.30 | 452.73 | 446.34 | 449.31 |
GE HealthCare | 84.97 | -0.19 | 86.13 | 84.62 | 85.16 |
Gen Digital | 20.38 | +0.01 | 20.54 | 20.29 | 20.37 |
Generac | 133.47 | +3.22 | 135.26 | 128.46 | 130.25 |
General Dynamics | 285.26 | +0.80 | 286.91 | 284.49 | 284.46 |
General Electric | 152.95 | -2.72 | 157.99 | 152.88 | 155.67 |
General Mills | 69.09 | +0.58 | 69.25 | 68.58 | 68.51 |
General Motors | 42.45 | -0.01 | 42.83 | 42.01 | 42.46 |
Genuine Parts | 160.24 | +16.17 | 164.45 | 155.88 | 144.07 |
Gilead | 66.16 | -0.77 | 67.01 | 65.90 | 66.93 |
Global Payments | 122.18 | -0.77 | 124.12 | 121.95 | 122.95 |
Globe Life | 64.99 | +1.76 | 69.40 | 63.27 | 63.23 |
Goldman Sachs | 403.23 | -0.68 | 407.86 | 402.41 | 403.91 |
Halliburton | 38.65 | +0.61 | 39.29 | 38.45 | 38.04 |
Hartford | 96.96 | +1.18 | 97.80 | 96.20 | 95.78 |
Hasbro | 54.94 | +0.12 | 55.48 | 54.26 | 54.82 |
HCA | 296.92 | -14.11 | 304.61 | 292.97 | 311.03 |
Healthpeak Properties | 18.01 | -0.06 | 18.28 | 17.92 | 18.07 |
Henry Schein | 69.97 | -0.23 | 70.37 | 69.49 | 70.20 |
Hershey Co | 184.90 | +2.45 | 185.25 | 182.00 | 182.45 |
Hess | 151.87 | +1.07 | 152.19 | 150.60 | 150.80 |
Hewlett Packard | 17.04 | 0.01 | 17.12 | 16.84 | 17.03 |
Hilton Worldwide | 198.82 | -1.66 | 202.10 | 197.93 | 200.48 |
Hologic | 75.10 | +0.18 | 75.24 | 74.53 | 74.92 |
Home Depot | 332.88 | +0.05 | 336.95 | 331.33 | 332.83 |
Honeywell | 191.10 | +0.74 | 192.29 | 189.99 | 190.36 |
Hormel Foods | 34.38 | +0.34 | 34.40 | 34.03 | 34.04 |
Host Hotels Resorts | 18.59 | -0.15 | 18.86 | 18.47 | 18.74 |
Howmet | 63.52 | +0.06 | 64.35 | 63.37 | 63.46 |
HP Inc | 27.62 | -0.07 | 28.02 | 27.51 | 27.69 |
Hubbell | 392.45 | +1.48 | 397.94 | 390.92 | 390.97 |
Humana | 324.75 | +1.29 | 330.59 | 324.05 | 323.46 |
Huntington Bancshares | 13.19 | +0.04 | 13.33 | 13.10 | 13.15 |
Huntington Ingalls Industries | 268.81 | -2.41 | 273.55 | 268.57 | 271.22 |
IBM | 181.44 | -1.66 | 183.46 | 180.24 | 183.10 |
ICE | 130.97 | +0.23 | 131.49 | 130.18 | 130.74 |
IDEX | 226.10 | -0.73 | 229.05 | 225.72 | 226.83 |
IDEXX Labs | 477.79 | -0.45 | 483.10 | 475.56 | 478.24 |
IFF | 83.59 | +0.74 | 84.58 | 82.96 | 82.85 |
Illinois Tool Works | 248.76 | -0.78 | 250.82 | 248.12 | 249.54 |
Illumina | 116.69 | -1.60 | 119.15 | 115.73 | 118.29 |
Incyte | 52.82 | +0.10 | 53.10 | 52.26 | 52.72 |
Ingersoll Rand | 88.98 | -0.59 | 90.75 | 88.85 | 89.57 |
Insulet | 164.73 | -1.53 | 169.24 | 163.85 | 166.26 |
Intel | 35.04 | -0.64 | 35.66 | 34.77 | 35.68 |
International Paper | 35.27 | +0.20 | 35.65 | 35.09 | 35.07 |
Intuit | 608.38 | -4.83 | 616.89 | 606.32 | 613.21 |
Intuitive Surgical | 372.85 | -1.33 | 375.33 | 369.15 | 374.18 |
Invesco | 15.27 | +0.03 | 15.43 | 15.20 | 15.24 |
Invitation Homes | 33.41 | +0.34 | 33.47 | 33.00 | 33.07 |
IPG | 30.39 | +0.12 | 30.60 | 30.20 | 30.27 |
IQVIA Holdings | 227.17 | -0.08 | 230.52 | 222.71 | 227.25 |
Iron Mountain | 74.41 | -0.74 | 75.63 | 74.41 | 75.15 |
J&J | 145.74 | +0.97 | 145.80 | 143.13 | 144.77 |
Jabil Circuit | 129.59 | -0.06 | 132.10 | 129.11 | 129.65 |
Jack Henry&Associates | 164.77 | +0.10 | 165.14 | 163.68 | 164.67 |
Jacobs Engineering | 143.54 | +0.57 | 144.76 | 142.95 | 142.97 |
JB Hunt | 164.20 | -3.93 | 169.37 | 163.61 | 168.13 |
JM Smucker | 111.14 | +1.34 | 111.57 | 110.01 | 109.80 |
Johnson Controls | 63.77 | +0.08 | 64.59 | 63.71 | 63.69 |
JPMorgan | 181.25 | +1.17 | 183.36 | 180.00 | 180.08 |
Juniper | 36.15 | -0.33 | 36.54 | 36.01 | 36.48 |
Kellanova | 56.54 | +0.47 | 56.63 | 56.12 | 56.07 |
Kenvue | 19.57 | +0.31 | 19.61 | 19.26 | 19.26 |
Keurig Dr Pepper | 31.13 | +0.25 | 31.17 | 30.80 | 30.88 |
KeyCorp | 14.39 | -0.04 | 14.81 | 14.11 | 14.43 |
Keysight Technologies | 146.89 | -3.04 | 149.87 | 146.65 | 149.93 |
Kimberly-Clark | 125.62 | -0.34 | 126.57 | 124.93 | 125.96 |
Kimco Realty | 17.73 | +0.13 | 17.80 | 17.58 | 17.60 |
Kinder Morgan | 18.21 | +0.45 | 18.35 | 17.95 | 17.76 |
KLA Corp | 644.22 | -14.76 | 658.41 | 642.02 | 658.98 |
Kraft Heinz | 37.11 | +0.21 | 37.28 | 36.65 | 36.90 |
Kroger | 55.57 | +0.31 | 55.69 | 55.19 | 55.26 |
L3Harris Technologies | 202.15 | +0.75 | 203.88 | 201.68 | 201.40 |
Laboratory America | 199.44 | -0.53 | 200.20 | 198.06 | 199.97 |
Lam Research | 888.92 | -23.34 | 909.33 | 884.39 | 912.26 |
Lamb Weston Holdings | 80.29 | -0.07 | 80.77 | 79.14 | 80.36 |
Las Vegas Sands | 45.89 | -4.34 | 48.21 | 45.44 | 50.23 |
Leidos | 123.76 | -0.60 | 125.21 | 123.28 | 124.36 |
Lennar | 152.50 | +0.62 | 156.99 | 152.44 | 151.88 |
Linde PLC | 446.43 | -0.36 | 451.19 | 445.52 | 446.79 |
Live Nation Entertainment | 89.64 | -2.18 | 91.88 | 89.62 | 91.82 |
LKQ | 48.58 | +0.67 | 48.94 | 48.21 | 47.91 |
Lockheed Martin | 456.15 | +0.10 | 458.01 | 454.27 | 456.05 |
Loews | 73.83 | +0.69 | 74.26 | 73.63 | 73.14 |
Lowe’s | 228.76 | -0.10 | 232.29 | 227.55 | 228.86 |
Lululemon Athletica | 347.51 | +2.65 | 352.10 | 344.31 | 344.86 |
LyondellBasell Industries | 99.40 | -0.30 | 100.57 | 98.90 | 99.70 |
M&T Bank | 139.28 | +0.24 | 140.98 | 138.38 | 139.04 |
Marathon Oil | 27.39 | -0.29 | 27.86 | 27.33 | 27.68 |
Marathon Petroleum | 195.01 | -7.45 | 203.06 | 193.74 | 202.46 |
MarketAxesss | 203.15 | +1.22 | 204.66 | 199.34 | 201.93 |
Marriott Int | 236.30 | -2.16 | 241.24 | 236.09 | 238.46 |
Marsh McLennan | 201.65 | +4.03 | 206.42 | 201.53 | 197.62 |
Martin Marietta Materials | 587.27 | -5.65 | 595.27 | 581.84 | 592.92 |
Masco | 72.21 | -0.15 | 73.77 | 72.14 | 72.36 |
Mastercard | 454.39 | -5.77 | 461.91 | 453.87 | 460.16 |
Match Group | 32.22 | -0.06 | 32.87 | 31.41 | 32.28 |
McCormick&Co | 72.71 | +0.44 | 72.94 | 72.38 | 72.27 |
McDonald’s | 270.96 | +1.01 | 271.29 | 268.85 | 269.95 |
McKesson | 518.78 | -7.14 | 528.20 | 514.88 | 525.92 |
Medtronic | 79.18 | +0.10 | 79.30 | 78.43 | 79.08 |
Merck&Co | 125.21 | -0.16 | 125.45 | 124.50 | 125.37 |
Meta Platforms | 501.80 | +7.63 | 512.21 | 499.04 | 494.17 |
MetLife | 69.94 | +1.02 | 70.15 | 69.41 | 68.92 |
Mettler-Toledo | 1,192.61 | -5.42 | 1,206.11 | 1,142.91 | 6.42 |
MGM | 42.05 | +0.02 | 42.76 | 41.52 | 42.03 |
Microchip | 84.21 | -0.86 | 85.92 | 83.78 | 85.07 |
Micron | 111.93 | -4.40 | 117.61 | 111.48 | 116.33 |
Microsoft | 404.33 | -7.51 | 411.88 | 404.03 | 411.84 |
Mid-America Apartment | 124.61 | -0.19 | 125.69 | 124.00 | 124.80 |
Moderna | 102.00 | -1.44 | 103.50 | 99.90 | 103.44 |
Mohawk Industries | 108.08 | -0.19 | 110.18 | 107.42 | 108.27 |
Molina Healthcare | 360.84 | +0.99 | 366.65 | 360.42 | 359.85 |
Molson Coors Brewing B | 63.88 | +0.34 | 64.32 | 63.48 | 63.54 |
Mondelez | 67.17 | +0.66 | 67.33 | 66.55 | 66.51 |
Monolithic | 620.31 | -17.41 | 633.90 | 617.84 | 637.72 |
Monster Beverage | 53.46 | -0.79 | 54.44 | 53.21 | 54.25 |
Moody’s | 374.65 | -0.76 | 379.84 | 369.42 | 375.41 |
Morgan Stanley | 90.29 | +0.21 | 91.11 | 89.74 | 90.08 |
Mosaic | 30.48 | +0.19 | 30.86 | 30.35 | 30.29 |
Motorola | 339.46 | -1.05 | 341.88 | 337.32 | 340.51 |
MSCI | 505.42 | -6.41 | 516.18 | 499.77 | 511.83 |
Nasdaq Inc | 60.07 | +0.06 | 60.50 | 59.89 | 60.01 |
NetApp | 100.14 | -0.77 | 101.89 | 99.73 | 100.91 |
Netflix | 611.15 | -2.54 | 621.33 | 605.43 | 613.69 |
Newmont Goldcorp | 38.55 | -0.01 | 39.20 | 38.25 | 38.56 |
News Corp | 24.81 | -0.14 | 25.37 | 24.75 | 24.95 |
News Corp A | 24.03 | -0.12 | 24.35 | 23.98 | 24.15 |
NextEra Energy | 64.00 | +0.21 | 64.39 | 63.13 | 63.79 |
Nike | 95.74 | +0.90 | 95.88 | 94.53 | 94.84 |
NiSource | 27.40 | +0.25 | 27.45 | 27.05 | 27.15 |
Nordson | 259.12 | -1.68 | 262.65 | 258.82 | 260.80 |
Norfolk Southern | 240.14 | +0.80 | 244.12 | 239.93 | 239.34 |
Northern Trust | 81.41 | +0.18 | 82.08 | 80.82 | 81.23 |
Northrop Grumman | 452.29 | +0.24 | 456.70 | 450.22 | 452.05 |
Norwegian Cruise Line | 18.17 | +0.15 | 18.64 | 18.03 | 18.02 |
NRG | 70.51 | -2.91 | 74.07 | 70.45 | 73.42 |
Nucor | 190.78 | -2.00 | 193.63 | 188.95 | 192.78 |
NVIDIA | 846.71 | +6.36 | 861.90 | 824.02 | 840.35 |
NVR | 7,718.3 | +48.3 | 7,859.0 | 7,701.2 | -41.30 |
NXP | 219.35 | -7.57 | 223.38 | 217.38 | 226.92 |
Occidental | 66.03 | +0.06 | 66.38 | 65.64 | 65.97 |
Old Dominion Freight Line | 207.82 | -2.99 | 213.33 | 207.67 | 210.81 |
Omnicom | 91.47 | -0.98 | 93.36 | 91.45 | 92.45 |
ON Semiconductor | 62.93 | -1.54 | 63.77 | 61.51 | 64.47 |
ONEOK | 77.87 | +0.19 | 78.21 | 77.38 | 77.68 |
Oracle | 115.99 | -2.68 | 118.60 | 115.70 | 118.67 |
Otis Worldwide | 95.49 | +0.53 | 96.29 | 95.25 | 94.96 |
O’Reilly Automotive | 1,101.06 | +6.26 | 1,112.37 | 1,095.07 | -5.26 |
PACCAR | 113.76 | -2.17 | 116.87 | 113.71 | 115.93 |
Packaging America | 178.25 | -0.26 | 179.41 | 177.32 | 178.51 |
Palo Alto Networks | 281.14 | +3.81 | 284.30 | 276.33 | 277.33 |
Paramount Global B | 10.97 | +0.16 | 11.18 | 10.77 | 10.81 |
Parker-Hannifin | 537.82 | -2.75 | 547.93 | 537.38 | 540.57 |
Paychex | 117.79 | -1.35 | 119.78 | 117.74 | 119.14 |
Paycom Soft | 184.87 | -1.99 | 188.58 | 184.43 | 186.86 |
PayPal | 62.10 | -1.16 | 64.03 | 61.95 | 63.26 |
Pentair | 78.48 | -0.47 | 79.53 | 78.28 | 78.95 |
PepsiCo | 172.27 | +2.79 | 172.68 | 170.10 | 169.48 |
Pfizer | 25.39 | -0.04 | 25.46 | 25.23 | 25.43 |
PG E | 16.54 | +0.10 | 16.59 | 16.42 | 16.44 |
Philip Morris | 91.19 | +0.61 | 91.23 | 90.65 | 90.58 |
Phillips 66 | 153.31 | -3.94 | 157.91 | 152.72 | 157.25 |
Pinnacle West | 72.96 | +0.99 | 73.31 | 71.99 | 71.97 |
Pioneer Natural | 268.12 | +0.33 | 270.01 | 267.27 | 267.79 |
PNC Financial | 148.01 | +0.76 | 149.12 | 146.89 | 147.25 |
Pool | 362.74 | -1.41 | 369.36 | 362.70 | 364.15 |
PPG Industries | 135.11 | +0.15 | 136.39 | 134.16 | 134.96 |
PPL | 26.63 | +0.21 | 26.68 | 26.36 | 26.42 |
Principal Financial | 78.96 | +0.48 | 79.79 | 78.76 | 78.48 |
Procter&Gamble | 157.16 | +1.21 | 157.63 | 155.96 | 155.95 |
Progressive | 209.76 | +0.64 | 210.05 | 208.02 | 209.12 |
Prologis | 104.67 | -1.82 | 106.29 | 103.61 | 106.49 |
Prudential Financial | 108.72 | +1.37 | 108.90 | 107.66 | 107.35 |
PTC | 175.72 | -1.76 | 178.31 | 173.85 | 177.48 |
Public Service Enterprise | 65.10 | +0.07 | 65.50 | 64.81 | 65.03 |
Public Storage | 260.26 | -1.54 | 262.95 | 258.90 | 261.80 |
PulteGroup | 105.95 | -0.20 | 109.66 | 105.92 | 106.15 |
Qorvo Inc | 107.84 | -2.11 | 110.06 | 107.76 | 109.95 |
Qualcomm | 161.47 | -2.85 | 164.10 | 159.86 | 164.32 |
Quanta Services | 245.68 | -0.28 | 251.61 | 244.47 | 245.96 |
Quest Diagnostics | 125.92 | -1.06 | 127.32 | 125.42 | 126.98 |
Ralph Lauren A | 157.35 | -1.89 | 159.82 | 157.00 | 159.24 |
Raymond James Financial | 121.94 | 0.00 | 123.44 | 121.71 | 121.94 |
Realty Income | 52.03 | +0.75 | 52.05 | 51.13 | 51.28 |
Regency Centers | 57.76 | +0.47 | 57.93 | 56.94 | 57.29 |
Regeneron Pharma | 893.99 | -7.20 | 908.81 | 892.15 | 901.19 |
Regions Financial | 19.01 | +0.15 | 19.18 | 18.83 | 18.86 |
Republic Services | 189.00 | +0.05 | 189.83 | 188.18 | 188.95 |
ResMed | 177.69 | +3.86 | 179.79 | 176.33 | 173.83 |
Revvity | 99.33 | -1.15 | 100.49 | 97.32 | 100.48 |
Robert Half | 69.57 | +0.26 | 71.13 | 69.48 | 69.31 |
Rockwell Automation | 273.62 | -5.03 | 281.57 | 273.15 | 278.65 |
Rollins | 42.44 | -0.57 | 42.95 | 41.73 | 43.01 |
Roper Technologies | 527.27 | +0.80 | 531.55 | 526.17 | 526.47 |
Ross Stores | 131.80 | -0.99 | 134.10 | 131.60 | 132.79 |
Royal Caribbean Cruises | 127.64 | -0.33 | 130.62 | 127.10 | 127.97 |
Rtx Corp | 100.69 | -0.07 | 101.90 | 100.51 | 100.76 |
S&P Global | 413.41 | +1.30 | 415.75 | 408.39 | 412.11 |
Salesforce Inc | 271.85 | -4.47 | 276.60 | 269.75 | 276.32 |
SBA Communications | 195.95 | -0.27 | 197.89 | 193.94 | 196.22 |
Schlumberger | 50.93 | +0.12 | 51.77 | 50.80 | 50.81 |
Seagate | 83.44 | -0.76 | 85.18 | 83.31 | 84.20 |
Sempra Energy | 68.46 | +0.52 | 68.58 | 67.55 | 67.94 |
ServiceNow Inc | 731.36 | -5.09 | 739.89 | 727.35 | 736.45 |
Sherwin-Williams | 309.36 | -0.80 | 313.24 | 307.66 | 310.16 |
Simon Property | 140.36 | -0.58 | 142.06 | 140.00 | 140.94 |
Skyworks | 97.62 | -0.85 | 98.98 | 97.04 | 98.47 |
Snap-On | 261.89 | -21.61 | 275.00 | 261.33 | 283.50 |
Southern | 70.56 | +0.76 | 70.68 | 69.43 | 69.80 |
Southwest Airlines | 29.05 | +0.27 | 29.51 | 28.89 | 28.78 |
Stanley Black Decker | 89.34 | +0.01 | 90.52 | 88.50 | 89.33 |
Starbucks | 87.11 | +0.90 | 87.63 | 86.06 | 86.21 |
State Street | 73.04 | +0.23 | 73.67 | 72.56 | 72.81 |
Steel Dynamics | 136.07 | -2.86 | 140.00 | 135.26 | 138.93 |
STERIS | 200.71 | +0.47 | 201.74 | 198.22 | 200.24 |
Stryker | 327.46 | -8.57 | 337.03 | 326.59 | 336.03 |
Super Micro Computer | 928.48 | -31.60 | 972.99 | 917.46 | 960.08 |
Synchrony Financial | 40.80 | +1.12 | 41.30 | 39.85 | 39.68 |
Synopsys | 519.71 | -7.87 | 530.00 | 517.06 | 527.58 |
Sysco | 75.65 | +0.21 | 76.04 | 75.44 | 75.44 |
T Rowe | 108.72 | -2.67 | 111.75 | 108.27 | 111.39 |
T-Mobile US | 160.85 | +0.76 | 161.51 | 160.06 | 160.09 |
Take-Two | 140.64 | -2.52 | 143.80 | 140.38 | 143.16 |
Tapestry | 40.51 | +0.02 | 41.06 | 40.09 | 40.49 |
Targa Resources | 111.78 | -0.45 | 112.88 | 111.29 | 112.23 |
Target | 166.58 | +2.11 | 167.53 | 165.10 | 164.47 |
TE Connectivity | 140.39 | -1.09 | 142.65 | 140.30 | 141.48 |
Teledyne Technologies | 400.12 | -0.15 | 403.48 | 397.33 | 400.27 |
Teleflex | 207.38 | -0.92 | 209.93 | 206.75 | 208.30 |
Teradyne | 100.20 | -1.87 | 102.52 | 100.02 | 102.07 |
Tesla | 149.93 | -5.52 | 152.20 | 148.70 | 155.45 |
Texas Instruments | 163.67 | -2.03 | 164.68 | 161.57 | 165.70 |
Textron | 92.56 | +0.35 | 93.50 | 92.27 | 92.21 |
The AES | 16.27 | +0.13 | 16.50 | 16.15 | 16.14 |
Thermo Fisher Scientific | 541.78 | -5.47 | 544.69 | 529.64 | 547.25 |
TJX | 92.66 | -0.47 | 93.70 | 92.52 | 93.13 |
Tractor Supply | 247.35 | -0.04 | 250.15 | 246.11 | 247.39 |
Trane Technologies | 289.39 | -3.70 | 295.32 | 289.36 | 293.09 |
Transdigm | 1,212.68 | -13.02 | 1,237.39 | 1,211.56 | 14.02 |
Travelers | 210.46 | +3.88 | 211.77 | 207.24 | 206.58 |
Trimble | 57.86 | -0.63 | 58.69 | 57.75 | 58.49 |
Truist Financial Corp | 35.72 | +0.06 | 35.97 | 35.46 | 35.66 |
Tyler Technologies | 402.98 | +0.14 | 405.47 | 399.77 | 402.84 |
Tyson Foods | 58.86 | +0.28 | 59.03 | 58.50 | 58.58 |
U.S. Bancorp | 39.43 | -0.09 | 40.15 | 39.19 | 39.52 |
Uber Tech | 71.28 | -0.66 | 72.86 | 70.64 | 71.94 |
UDR | 35.78 | +0.44 | 35.95 | 35.14 | 35.34 |
Ulta Beauty | 425.11 | +0.56 | 428.82 | 416.58 | 424.55 |
Union Pacific | 229.89 | +0.66 | 231.37 | 229.10 | 229.23 |
United Airlines Holdings | 51.42 | +2.68 | 51.88 | 49.20 | 48.74 |
United Parcel Service | 142.68 | +0.43 | 143.31 | 141.88 | 142.25 |
United Rentals | 632.88 | -3.34 | 648.93 | 631.77 | 636.22 |
UnitedHealth | 493.16 | +14.17 | 502.00 | 485.97 | 478.99 |
Universal Health Services | 153.65 | -6.38 | 157.18 | 152.68 | 160.03 |
Valero Energy | 162.47 | -4.80 | 168.00 | 160.99 | 167.27 |
Ventas | 42.62 | +0.39 | 42.84 | 42.06 | 42.23 |
Veralto | 88.81 | -1.74 | 90.64 | 88.42 | 90.55 |
VeriSign | 182.96 | +1.39 | 184.33 | 181.75 | 181.57 |
Verisk | 223.33 | +1.08 | 225.07 | 222.55 | 222.25 |
Verizon | 40.13 | +0.35 | 40.17 | 39.72 | 39.78 |
Vertex | 393.48 | +0.38 | 396.14 | 391.02 | 393.10 |
VF | 12.68 | +0.43 | 12.74 | 12.22 | 12.25 |
Viatris | 11.12 | +0.02 | 11.25 | 11.07 | 11.10 |
VICI Properties | 27.51 | +0.31 | 27.53 | 27.15 | 27.20 |
Visa A | 271.36 | -1.33 | 273.13 | 269.86 | 272.69 |
Vulcan Materials | 255.10 | -3.16 | 259.74 | 254.34 | 258.26 |
Walgreens Boots | 17.59 | -0.04 | 17.73 | 17.51 | 17.63 |
Walmart | 59.27 | -0.38 | 59.94 | 59.22 | 59.65 |
Walt Disney | 112.86 | -0.08 | 114.24 | 112.19 | 112.94 |
Warner Bros Discovery | 8.31 | +0.08 | 8.39 | 8.19 | 8.23 |
Waste Management | 205.10 | -1.05 | 206.05 | 204.52 | 206.15 |
Waters | 294.15 | -10.03 | 300.40 | 288.94 | 304.18 |
WEC Energy | 80.43 | +0.80 | 80.62 | 79.29 | 79.63 |
Wells Fargo&Co | 58.75 | +1.57 | 59.13 | 57.22 | 57.18 |
Welltower | 90.84 | +1.14 | 90.91 | 89.38 | 89.70 |
West Pharmaceutical Services | 377.35 | -0.01 | 380.63 | 372.41 | 377.36 |
Western Digital | 68.32 | -1.85 | 70.72 | 68.24 | 70.17 |
Westinghouse Air Brake | 144.27 | -0.28 | 145.57 | 143.65 | 144.55 |
WestRock Co | 47.57 | +0.34 | 48.01 | 47.37 | 47.23 |
Weyerhaeuser | 31.34 | -0.18 | 31.88 | 31.28 | 31.52 |
Williams | 37.58 | -0.10 | 37.79 | 37.28 | 37.68 |
Willis Towers Watson | 262.99 | +3.72 | 264.54 | 260.98 | 259.27 |
WR Berkley | 80.98 | +0.27 | 81.75 | 80.60 | 80.71 |
WW Grainger | 937.24 | -12.68 | 953.76 | 935.92 | 949.92 |
Wynn Resorts | 96.10 | -1.38 | 97.99 | 95.68 | 97.48 |
Xcel Energy | 53.76 | +0.57 | 53.97 | 53.10 | 53.19 |
Xylem | 127.16 | +0.94 | 128.46 | 126.91 | 126.22 |
Yum! Brands | 137.84 | +0.01 | 138.27 | 137.16 | 137.83 |
Zebra | 273.03 | -3.11 | 277.03 | 271.51 | 276.14 |
Zimmer Biomet | 119.41 | -1.89 | 121.45 | 118.63 | 121.30 |
Zoetis Inc | 153.11 | +1.60 | 153.67 | 151.17 | 151.51 |
Disclaimer: This is 3rd Party content/feed, viewers are requested to use their discretion and conduct proper diligence before investing, GoodReturns does not take any liability on the genuineness and correctness of the information in this article