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
1.29% MMM 3M Company 163.52 3,500,427 163.09 166.615
-0.98% ABT Abbott Laboratories 99.055 3,592,968 98.69 100.18
0.32% ABBV AbbVie Inc 92.675 6,425,875 92.245 93.28
-1.75% ABMD Abiomed, Inc 294.78 394,935 294.20 301.85
-0.86% ACN Accenture plc 228.36 1,431,990 228.22 232.45
-3.86% ATVI Activision Blizzard, Inc 79.085 8,252,347 78.71 81.50
-1.86% ADBE Adobe Inc 435.05 1,606,817 432.00 444.43
-0.86% AAP Advance Auto Parts, Inc 152.00 680,222 151.87 155.225
-6.52% AMD Advanced Micro Devices, Inc 76.88 75,583,296 76.16 80.67
1.49% AFL Aflac Incorporated 38.03 3,223,581 37.895 38.73
-0.87% A Agilent Technologies, Inc 96.295 949,010 96.205 97.26
0.11% APD Air Products and Chemicals, Inc 281.54 809,926 280.93 284.44
-1.57% AKAM Akamai Technologies, Inc 106.18 1,425,427 105.88 108.39
-0.69% ALK Alaska Air Group, Inc 38.98 3,162,436 38.68 40.94
6.07% ALB Albemarle Corporation 92.51 1,598,530 89.19 92.78
-1.75% ARE Alexandria Real Estate Equities, Inc 171.92 486,427 171.02 176.575
-0.58% ALXN Alexion Pharmaceuticals, Inc 101.29 1,217,574 101.24 102.84
0.30% ALGN Align Technology, Inc 303.81 620,179 302.78 310.95
1.74% ALLE Allegion plc 104.10 666,598 103.80 106.10
-2.96% LNT Alliant Energy Corporation 53.71 799,423 53.51 55.495
-1.17% GOOG Alphabet Inc 1,478.60 1,179,746 1,478.60 1,509.62
-1.25% GOOGL Alphabet Inc 1,478.15 1,331,504 1,478.15 1,510.38
0.91% MO Altria Group, Inc 43.615 7,801,606 43.475 44.15
-2.14% AMZN Amazon.com, Inc 3,080.80 3,349,628 3,073.09 3,158.06
-0.18% AMCR Amcor plc 11.08 4,743,637 11.03 11.285
-2.49% AEE Ameren Corporation 81.175 921,641 80.87 83.545
-1.96% AAL American Airlines Group Inc 13.725 124,571,180 13.555 15.085
-3.12% AEP American Electric Power Company, Inc 83.26 5,574,082 82.90 85.26
1.62% AXP American Express Company 103.265 4,307,089 102.97 105.56
1.70% AIG American International Group, Inc 31.995 5,306,358 31.755 32.84
-2.86% AMT American Tower Corporation (REIT) 246.17 1,806,984 245.235 253.89
-4.49% AWK American Water Works Company, Inc 142.41 616,789 141.71 148.495
1.07% AMP Ameriprise Financial, Inc 162.55 611,718 162.465 165.70
-1.66% ABC AmerisourceBergen Corporation 101.325 643,716 101.08 103.62
0.20% AME AMETEK, Inc 99.24 821,203 99.23 101.575
-1.46% AMGN Amgen Inc 234.69 1,890,466 234.37 238.61
0.66% APH Amphenol Corporation 108.83 1,449,341 108.69 110.00
-0.17% ADI Analog Devices, Inc 116.56 3,355,485 116.33 119.43
-2.23% ANSS ANSYS, Inc 301.89 240,935 300.48 307.47
0.56% ANTM Anthem, Inc 280.41 1,163,409 279.35 287.92
0.37% AON Aon plc 193.56 1,458,643 192.09 194.02
1.91% AOS A. O. Smith Corporation 49.74 982,200 49.60 50.40
-4.45% APA Apache Corporation 15.555 7,324,187 15.525 16.73
-1.00% AIV Apartment Investment and Management Company 37.235 797,706 36.915 38.235
-3.01% AAPL Apple Inc 437.345 42,326,582 436.49 449.815
-1.17% AMAT Applied Materials, Inc 64.475 6,170,501 64.23 65.99
2.70% APTV Aptiv PLC 88.77 2,267,231 88.085 90.79
-0.22% ADM Archer-Daniels-Midland Company 44.39 1,890,909 44.32 45.18
-1.13% ANET Arista Networks, Inc 219.95 1,033,723 219.25 224.765
-0.02% AJG Arthur J. Gallagher & Co 107.42 593,139 107.15 108.64
0.60% AIZ Assurant, Inc 124.94 383,322 124.48 127.61
-2.40% ATO Atmos Energy Corporation 103.49 532,726 103.32 106.31
0.07% T AT&T Inc 30.22 28,906,882 30.115 30.765
-1.40% ADSK Autodesk, Inc 228.63 774,005 227.805 232.81
-0.04% ADP Automatic Data Processing, Inc 138.115 1,998,262 136.805 140.04
-0.13% AZO AutoZone, Inc 1,173.18 136,449 1,162.91 1,182.605
-1.32% AVB AvalonBay Communities, Inc 151.77 548,542 151.10 156.95
1.87% AVY Avery Dennison Corporation 118.355 525,555 117.85 119.945
-0.55% BKR Baker Hughes Company Class A 17.165 7,168,252 17.125 17.775
-1.83% BLL Ball Corporation 73.955 1,258,977 73.595 76.00
1.34% BAC Bank of America Corporation 26.915 76,593,937 26.785 27.75
-0.16% BAX Baxter International Inc 82.97 3,317,181 82.75 84.215
-0.61% BDX Becton, Dickinson and Company 255.18 1,279,532 254.98 260.54
0.07% BRK.B Berkshire Hathaway Inc 212.73 5,007,451 212.265 215.445
-0.10% BBY Best Buy Co., Inc 104.12 1,249,984 103.76 105.53
-3.42% BIIB Biogen Inc 290.00 1,201,539 289.23 301.09
-2.09% BIO Bio-Rad Laboratories, Inc 496.36 136,807 493.155 510.36
1.10% BLK BlackRock, Inc 586.61 468,898 584.28 596.33
2.13% BKNG Booking Holdings Inc 1,806.325 446,505 1,804.06 1,847.83
3.07% BWA BorgWarner Inc 41.735 2,816,199 41.41 42.375
-1.13% BXP Boston Properties, Inc 89.92 1,092,664 89.68 93.02
0.86% BSX Boston Scientific Corporation 39.315 7,165,447 39.255 39.87
2.05% BMY Bristol-Myers Squibb Company 63.085 18,025,783 62.71 64.235
-1.05% AVGO Broadcom Inc 323.93 1,696,897 322.875 333.25
3.99% BR Broadridge Financial Solutions, Inc 142.05 850,360 139.01 144.495
0.29% BF.B Brown-Forman Corporation 69.60 422,272 69.255 70.43
-4.15% COG Cabot Oil & Gas Corporation 19.725 6,198,755 19.61 20.61
-1.99% CDNS Cadence Design Systems, Inc 105.06 1,261,418 104.665 106.99
-1.23% CPB Campbell Soup Company 49.78 1,195,749 49.69 50.54
3.35% COF Capital One Financial Corporation 69.67 2,847,348 69.43 71.83
-0.08% CAH Cardinal Health, Inc 53.02 1,572,722 52.85 53.905
1.73% KMX CarMax, Inc 103.97 1,190,244 102.53 104.80
2.40% CCL Carnival Corporation & Plc 15.81 52,634,064 15.63 16.52
0.07% CARR Carrier Global Corp. 29.48 4,570,616 29.46 30.31
0.37% CAT Caterpillar Inc 142.55 3,840,561 142.29 146.00
3.51% CBOE Cboe Global Markets, Inc 88.88 767,031 86.415 88.88
4.06% CBRE CBRE Group, Inc 47.21 1,686,485 46.32 47.785
3.71% CDW CDW Corporation 117.19 1,001,488 114.28 119.905
-0.14% CE Celanese Corporation 103.01 922,426 103.01 106.85
-0.17% CNC Centene Corporation 62.89 2,419,447 62.74 64.43
-1.74% CNP CenterPoint Energy, Inc 20.615 4,446,803 20.605 21.385
1.70% CTL CenturyLink, Inc 11.045 17,159,552 10.935 11.18
0.60% CERN Cerner Corporation 72.41 2,115,686 72.03 72.92
1.69% CF CF Industries Holdings, Inc 35.47 2,688,890 35.13 36.11
-1.97% CHTR Charter Communications, Inc 590.455 764,331 589.075 603.48
-0.08% CVX Chevron Corporation 89.66 8,130,006 89.18 92.715
-1.25% CMG Chipotle Mexican Grill, Inc 1,146.45 194,806 1,142.805 1,171.18
-1.30% CHRW C.H. Robinson Worldwide, Inc 95.38 816,515 95.11 96.905
0.74% CB Chubb Limited 131.93 1,335,483 131.55 134.39
-2.21% CHD Church & Dwight Co., Inc 92.69 1,001,867 92.33 94.455
-0.39% CI Cigna Corporation 182.29 1,597,012 182.08 187.13
-0.40% CINF Cincinnati Financial Corporation 83.09 685,937 82.86 85.85
0.56% CTAS Cintas Corporation 318.16 579,724 316.74 324.365
-1.08% CSCO Cisco Systems, Inc 47.215 16,794,287 47.09 48.425
1.60% C Citigroup Inc 53.705 22,673,882 53.55 55.005
2.94% CFG Citizens Financial Group, Inc 26.64 4,369,092 26.565 27.55
-1.38% CTXS Citrix Systems, Inc 135.67 1,267,381 135.38 138.115
1.67% CME CME Group Inc 168.10 1,714,645 165.865 169.235
-3.24% CMS CMS Energy Corporation 61.00 1,215,934 60.92 62.99
-0.92% CTSH Cognizant Technology Solutions Corporation 66.49 1,838,436 66.28 67.50
-0.91% CL Colgate-Palmolive Company 75.955 2,821,264 75.825 76.87
-0.08% CMCSA Comcast Corporation 42.985 12,626,948 42.92 43.985
2.73% CMA Comerica Incorporated 42.16 1,234,490 41.97 43.43
-1.26% CAG Conagra Brands, Inc 37.265 1,313,557 37.155 37.90
-0.66% CXO Concho Resources Inc 52.88 1,922,709 52.86 56.01
0.18% COP ConocoPhillips 39.71 6,894,650 39.58 41.145
-2.76% ED Consolidated Edison, Inc 73.30 1,628,596 73.135 75.17
0.87% STZ Constellation Brands, Inc 172.94 833,827 171.96 174.47
1.08% CPRT Copart, Inc 99.93 1,830,688 98.68 100.72
0.45% GLW Corning Incorporated 32.295 3,331,984 32.24 32.84
5.39% CTVA Corteva, Inc 26.79 7,682,001 25.745 27.03
-2.32% COST Costco Wholesale Corporation 332.10 1,728,808 332.06 340.465
-1.18% COTY Coty Inc 4.19 10,046,400 4.175 4.52
-2.69% CCI Crown Castle International Corp. (REIT) 161.71 1,472,434 161.38 167.12
1.46% CSX CSX Corporation 75.165 4,879,055 74.675 76.46
0.90% CMI Cummins Inc 212.07 1,285,909 211.12 214.90
-0.67% CVS CVS Health Corporation 65.27 6,371,640 65.08 67.12
-1.02% DHR Danaher Corporation 199.985 2,100,083 199.30 203.05
3.14% DRI Darden Restaurants, Inc 84.09 4,026,212 81.78 85.96
-0.96% DVA DaVita Inc 81.81 1,176,778 81.455 83.575
1.78% DE Deere & Company 193.29 1,685,524 192.205 195.84
0.94% DAL Delta Air Lines, Inc 29.615 36,296,853 29.445 30.80
0.88% XRAY DENTSPLY SIRONA Inc 45.80 1,633,724 45.535 46.625
-2.25% DVN Devon Energy Corporation 12.355 8,419,423 12.31 13.245
-2.32% DXCM DexCom, Inc 411.44 719,996 404.47 419.035
-0.54% FANG Diamondback Energy, Inc 44.43 2,378,514 44.225 46.93
-4.17% DLR Digital Realty Trust, Inc 151.64 1,103,845 151.455 156.96
3.63% DFS Discover Financial Services 55.72 3,436,888 55.625 57.605
3.88% DISCK Discovery, Inc 20.725 3,848,814 20.55 21.66
3.24% DISCA Discovery, Inc 22.485 7,047,315 22.385 23.665
-0.31% DISH DISH Network Corporation 35.26 3,872,256 35.075 36.245
-1.11% DG Dollar General Corporation 191.145 1,029,500 190.775 192.76
-1.30% DLTR Dollar Tree, Inc 96.47 1,119,531 95.95 98.38
-1.98% D Dominion Energy, Inc 78.535 3,380,302 78.475 80.50
0.55% DPZ Domino's Pizza, Inc 388.05 413,719 381.79 391.015
1.71% DOV Dover Corporation 112.385 809,487 111.205 113.295
-0.60% DOW Dow Inc 44.53 3,907,307 44.36 46.03
-0.97% DHI D.R. Horton, Inc 69.025 5,916,355 68.435 70.265
-2.35% DTE DTE Energy Company 117.41 591,270 117.28 121.38
-1.26% DUK Duke Energy Corporation 83.69 3,305,847 83.47 85.09
-2.08% DRE Duke Realty Corporation 38.805 1,126,165 38.685 39.895
-0.66% DD DuPont de Nemours, Inc 57.29 5,795,340 57.20 59.805
-1.21% DXC DXC Technology Company 20.015 3,175,361 20.015 21.17
1.28% EMN Eastman Chemical Company 75.20 623,040 74.96 76.325
2.35% ETN Eaton Corporation plc 102.10 2,236,644 101.455 103.71
-0.17% EBAY eBay Inc 54.28 7,923,122 53.74 55.62
0.49% ECL Ecolab Inc 196.25 683,174 195.73 199.25
-1.25% EIX Edison International 53.57 1,354,859 53.41 54.785
1.12% EW Edwards Lifesciences Corporation 76.63 1,741,634 75.605 77.59
-3.60% EA Electronic Arts Inc 135.64 1,913,736 135.62 141.15
-1.58% LLY Eli Lilly and Company 150.58 1,519,967 150.23 152.95
3.11% EMR Emerson Electric Co 70.29 5,211,877 70.045 71.51
-3.35% ETR Entergy Corporation 102.16 1,403,526 101.735 106.46
-2.12% EOG EOG Resources, Inc 49.39 4,057,671 49.23 52.73
-0.08% EFX Equifax Inc 164.54 780,471 162.02 167.36
-3.31% EQIX Equinix, Inc. (REIT) 756.83 454,184 754.68 776.035
-1.12% EQR Equity Residential 54.74 1,974,704 54.495 56.25
-1.73% ESS Essex Property Trust, Inc 219.61 272,072 218.82 225.73
2.32% ETFC E*TRADE Financial Corporation 53.83 1,908,847 53.61 54.99
-1.55% RE Everest Re Group, Ltd 228.295 197,921 228.15 237.90
-1.22% EVRG Evergy, Inc 53.40 2,393,266 53.22 54.50
-2.81% ES Eversource Energy 86.06 1,074,052 85.93 88.51
-1.03% EXC Exelon Corporation 37.915 5,834,761 37.75 38.74
3.72% EXPE Expedia Group, Inc 88.07 3,846,722 87.615 90.57
0.53% EXPD Expeditors International of Washington, Inc 85.64 1,172,276 85.30 86.645
-1.86% EXR Extra Space Storage Inc 103.08 532,638 102.66 105.585
0.99% XOM Exxon Mobil Corporation 44.95 23,651,624 44.735 46.415
-1.56% FFIV F5 Networks, Inc 137.445 460,062 137.18 140.665
-2.59% FB Facebook, Inc 256.18 26,079,905 255.195 265.92
-1.12% FAST Fastenal Company 47.395 3,871,332 47.265 48.32
2.44% FRT Federal Realty Investment Trust 82.19 588,858 81.39 83.29
-1.77% FDX FedEx Corporation 196.45 5,597,586 195.195 203.50
-2.15% FIS Fidelity National Information Services, Inc 143.02 2,440,100 142.77 146.50
2.12% FITB Fifth Third Bancorp 21.475 5,773,980 21.385 22.155
-0.52% FE FirstEnergy Corp 29.905 6,632,621 29.375 30.285
2.45% FRC First Republic Bank 118.98 565,814 117.55 120.22
-1.20% FISV Fiserv, Inc 98.15 5,804,269 96.98 99.855
-0.77% FLT FleetCor Technologies, Inc 234.59 808,527 234.56 240.245
0.63% FLIR FLIR Systems, Inc 38.27 1,841,356 37.62 38.99
2.46% FLS Flowserve Corporation 31.69 1,006,573 31.57 32.525
-1.08% FMC FMC Corporation 109.17 637,356 108.58 112.23
2.05% F Ford Motor Company 7.235 70,613,454 7.19 7.37
-0.17% FTNT Fortinet, Inc 126.66 1,977,243 123.12 128.10
2.23% FTV Fortive Corporation 73.46 6,811,411 72.74 73.67
0.10% FBHS Fortune Brands Home & Security, Inc 81.105 1,504,982 80.97 82.21
1.07% FOXA Fox Corporation 24.66 7,160,347 24.60 25.475
0.91% FOX Fox Corporation 24.905 1,384,221 24.885 25.675
1.27% BEN Franklin Resources, Inc 22.665 3,642,691 22.555 23.22
-2.92% FCX Freeport-McMoRan Inc 13.96 16,855,835 13.925 14.505
-0.61% GRMN Garmin Ltd 101.485 739,346 101.315 103.175
-0.78% IT Gartner, Inc 131.59 343,389 131.39 134.36
1.44% GD General Dynamics Corporation 158.81 1,447,792 158.675 160.805
1.05% GE General Electric Company 6.74 87,253,851 6.695 7.00
-2.57% GIS General Mills, Inc 62.11 3,311,704 62.03 63.865
1.84% GM General Motors Company 28.495 16,210,682 28.45 29.345
1.25% GPC Genuine Parts Company 95.25 651,275 95.005 96.54
-0.59% GILD Gilead Sciences, Inc 68.105 7,741,837 67.925 69.155
0.40% GPN Global Payments Inc 170.945 1,525,626 168.885 173.78
1.16% GL Globe Life Inc 85.77 392,960 85.54 87.335
3.33% HAL Halliburton Company 16.13 24,565,324 15.995 16.70
1.01% HBI Hanesbrands Inc 15.94 6,304,166 15.91 16.755
-0.32% HAS Hasbro, Inc 78.715 492,895 78.485 80.42
-0.65% HCA HCA Healthcare, Inc 131.61 1,287,198 130.95 134.76
-2.79% PEAK Healthpeak Properties Inc. 28.22 2,084,871 28.145 29.475
-1.18% HSIC Henry Schein, Inc 67.19 1,335,079 66.79 69.025
-2.94% HES Hess Corporation 53.52 1,451,060 53.39 56.745
-0.54% HPE Hewlett Packard Enterprise Company 10.155 8,369,653 10.105 10.595
1.01% HLT Hilton Worldwide Holdings Inc 87.07 4,443,790 86.50 88.43
1.38% HFC HollyFrontier Corporation 26.48 2,167,193 26.35 27.37
-0.24% HOLX Hologic, Inc 65.74 2,269,621 64.19 66.11
0.56% HON Honeywell International Inc 160.32 3,381,661 160.115 163.25
-1.22% HRL Hormel Foods Corporation 51.345 863,228 51.295 52.165
-1.73% HST Host Hotels & Resorts, Inc 11.675 8,357,262 11.61 12.475
2.07% HWM Howmet Aerospace Inc. 18.28 4,397,710 18.22 18.98
-2.19% HPQ HP Inc 18.565 8,768,847 18.485 19.42
0.23% HRB H&R Block, Inc 15.485 1,794,016 15.435 15.91
-0.91% HUM Humana Inc 415.94 473,194 414.88 425.37
2.18% HBAN Huntington Bancshares Incorporated 10.085 6,604,669 10.035 10.415
-0.36% HII Huntington Ingalls Industries, Inc 168.52 197,009 168.38 174.265
1.74% IEX IDEX Corporation 174.19 384,863 172.31 175.96
-0.85% IDXX IDEXX Laboratories, Inc 373.98 353,553 372.35 379.145
-0.84% INFO IHS Markit Ltd 82.83 1,573,533 82.605 84.12
0.23% ITW Illinois Tool Works Inc 196.28 1,122,099 195.93 199.29
-3.44% ILMN Illumina, Inc 341.19 1,015,190 340.09 352.94
-1.39% INCY Incyte Corporation 93.01 726,368 92.89 95.03
2.43% IR Ingersoll-Rand Plc 35.88 2,985,973 35.40 36.17
-2.10% INTC Intel Corporation 48.185 31,474,501 48.06 49.73
-0.51% ICE Intercontinental Exchange, Inc 98.65 3,283,061 98.39 99.795
-0.28% IBM International Business Machines Corporation 126.75 4,481,998 126.635 130.47
-4.05% IFF International Flavors & Fragrances Inc 125.26 1,935,635 125.12 132.50
1.96% IP International Paper Company 37.02 3,205,384 36.905 38.33
-1.63% INTU Intuit Inc 299.21 610,304 298.80 305.10
-1.32% ISRG Intuitive Surgical, Inc 674.01 264,427 672.72 685.29
1.58% IVZ Invesco Ltd 10.96 4,050,997 10.91 11.305
0.33% IPGP IPG Photonics Corporation 158.72 518,553 156.465 162.14
-0.21% IQV IQVIA Holdings Inc 159.31 637,399 158.935 161.90
-0.66% IRM Iron Mountain Incorporated 29.555 2,406,834 29.50 30.07
-0.48% JKHY Jack Henry & Associates, Inc 182.89 329,741 180.985 184.91
-0.13% J Jacobs Engineering Group Inc. 91.00 833,204 90.47 92.29
0.71% JBHT J.B. Hunt Transport Services, Inc 137.67 751,381 137.38 139.75
1.73% JCI Johnson Controls International plc 40.795 7,171,522 40.72 42.09
-0.73% JNJ Johnson & Johnson 146.95 5,491,572 146.37 149.185
3.08% JPM JPMorgan Chase & Co 103.735 29,494,186 103.52 106.145
-1.98% JNPR Juniper Networks, Inc 25.515 2,817,501 25.495 26.48
-0.06% KSU Kansas City Southern 184.38 962,386 184.03 187.50
-1.36% K Kellogg Company 68.08 1,132,949 67.94 69.215
2.91% KEY KeyCorp 13.08 6,321,131 13.045 13.50
1.03% KEYS Keysight Technologies, Inc 98.78 1,077,122 98.00 99.76
-1.40% KMB Kimberly-Clark Corporation 155.87 1,398,961 155.30 158.26
3.19% KIM Kimco Realty Corporation 12.455 4,241,909 12.43 12.885
-0.89% KMI Kinder Morgan, Inc 14.41 15,599,546 14.37 14.81
-1.23% KLAC KLA Corporation 200.60 625,328 200.07 204.76
1.64% KSS Kohl's Corporation 23.225 8,168,803 23.13 24.085
0.79% LHX L3Harris Technologies, Inc 180.59 1,761,925 180.59 185.30
-0.67% LH Laboratory Corporation of America Holdings 186.13 804,113 182.34 189.44
-0.61% LW Lamb Weston Holdings, Inc 64.175 654,161 63.90 65.30
-1.79% LRCX Lam Research Corporation 369.04 973,753 367.675 380.41
7.30% LVS Las Vegas Sands Corp 50.99 17,493,205 49.40 51.41
-2.04% LB L Brands, Inc 26.93 8,262,958 26.86 28.10
0.46% LEG Leggett & Platt, Incorporated 41.26 857,510 41.06 42.22
1.67% LDOS Leidos Holdings, Inc 95.995 1,252,516 94.72 96.70
-1.28% LEN Lennar Corporation 73.55 2,412,841 73.38 75.40
1.61% LNC Lincoln National Corporation 39.81 1,525,478 39.54 41.37
0.56% LIN Linde plc 244.70 933,554 244.60 248.085
1.77% LYV Live Nation Entertainment, Inc 51.70 2,967,785 51.31 53.01
2.29% LKQ LKQ Corporation 31.465 2,951,905 31.265 31.79
0.65% LMT Lockheed Martin Corporation 391.80 1,221,221 391.38 399.515
0.05% L Loews Corporation 38.62 921,096 38.585 40.06
0.07% LOW Lowe's Companies, Inc 153.83 3,054,964 152.97 155.42
1.21% LYB LyondellBasell Industries N.V 71.04 2,359,541 70.83 73.465
-1.74% MRO Marathon Oil Corporation 5.935 26,864,117 5.91 6.355
-0.39% MPC Marathon Petroleum Corporation 36.985 6,870,103 36.74 38.65
0.02% MKTX MarketAxess Holdings Inc 482.75 177,057 471.58 487.78
-0.05% MAR Marriott International, Inc 97.08 5,046,499 96.89 101.35
0.40% MMC Marsh & McLennan Companies, Inc 116.88 1,419,894 115.79 117.95
0.85% MLM Martin Marietta Materials, Inc 225.30 474,635 224.865 229.38
-1.99% MAS Masco Corporation 57.17 2,307,062 56.99 58.605
1.75% MA Mastercard Incorporated 328.52 4,086,129 323.79 334.46
-0.22% MXIM Maxim Integrated Products, Inc 68.76 3,344,943 68.68 70.69
-2.02% MKC McCormick & Company, Incorporated 197.75 319,935 197.27 201.20
0.44% MCD McDonald's Corporation 205.01 2,125,932 204.305 207.415
-0.68% MCK McKesson Corporation 151.35 572,580 150.73 154.00
0.36% MDT Medtronic plc 100.74 3,583,691 100.565 102.465
-0.01% MRK Merck & Co., Inc 80.90 5,971,403 80.685 81.84
2.05% MET MetLife, Inc 40.595 6,835,800 40.555 41.45
0.05% MTD Mettler-Toledo International Inc 946.42 65,676 942.88 954.08
-0.67% MGM MGM Resorts International 21.505 33,052,259 21.22 22.44
0.37% MCHP Microchip Technology Incorporated 100.63 2,179,948 100.595 103.13
-2.85% MU Micron Technology, Inc 47.75 18,076,024 47.645 49.73
-2.25% MSFT Microsoft Corporation 203.57 31,096,845 203.19 207.63
-0.26% MAA Mid-America Apartment Communities, Inc 116.74 463,967 116.14 118.95
0.67% MHK Mohawk Industries, Inc 91.265 509,629 90.54 93.755
0.77% TAP Molson Coors Brewing Company 38.19 1,639,398 38.11 39.145
-0.55% MDLZ Mondelez International, Inc 55.185 3,844,963 55.06 55.81
-1.73% MNST Monster Beverage Corporation 80.58 2,045,540 80.15 82.21
1.28% MCO Moody's Corporation 274.62 707,642 268.32 276.59
2.39% MS Morgan Stanley 51.79 10,352,892 51.575 52.865
0.44% MSI Motorola Solutions, Inc 142.84 1,006,579 140.28 143.52
-1.13% MSCI MSCI Inc 350.31 621,900 345.995 357.685
2.16% MTB M&T Bank Corporation 111.43 437,964 110.765 114.10
1.56% MYL Mylan N.V 16.615 4,668,836 16.565 16.855
-0.79% NDAQ Nasdaq, Inc 130.49 477,139 130.18 132.245
5.11% NOV National Oilwell Varco, Inc 13.055 6,128,194 12.72 13.26
-1.64% NTAP NetApp, Inc 43.545 1,430,223 43.38 45.35
-3.43% NFLX Netflix, Inc 466.78 6,459,479 466.65 480.905
-1.34% NWL Newell Brands Inc 17.265 2,445,485 17.23 17.91
-7.38% NEM Newmont Goldcorp Corporation 62.88 10,639,761 62.655 64.92
0.00% NWS News Corporation 14.95 275,770 14.915 15.345
0.24% NWSA News Corporation 14.875 2,266,858 14.835 15.315
-2.01% NEE NextEra Energy, Inc 277.94 1,319,778 276.495 284.37
1.02% NLSN Nielsen Holdings plc 16.295 3,236,492 16.195 16.66
-0.27% NKE NIKE, Inc 105.13 4,631,664 104.925 107.30
-2.04% NI NiSource Inc 24.305 2,268,720 24.195 24.905
-0.33% NBL Noble Energy, Inc 10.655 7,331,676 10.60 11.06
0.74% NSC Norfolk Southern Corporation 206.01 1,448,967 205.81 211.605
0.69% NTRS Northern Trust Corporation 84.24 882,593 83.945 86.42
1.83% NOC Northrop Grumman Corporation 341.88 860,701 338.82 345.325
-2.67% NLOK NortonLifeLock Inc. 22.385 6,329,795 22.255 22.98
3.34% NCLH Norwegian Cruise Line Holdings Ltd 15.635 52,486,047 15.555 16.565
-0.24% NRG NRG Energy, Inc 34.895 1,643,768 34.73 35.64
-1.50% NUE Nucor Corporation 45.41 2,251,769 45.165 46.68
-2.90% NVDA NVIDIA Corporation 433.66 8,276,945 432.00 445.06
0.56% NVR NVR, Inc 3,932.00 32,087 3,859.935 3,971.80
-8.04% OXY Occidental Petroleum Corporation 15.155 39,835,771 15.10 16.73
0.52% ODFL Old Dominion Freight Line, Inc 187.96 641,727 187.31 190.25
1.28% OMC Omnicom Group Inc 55.715 1,331,070 55.63 57.28
-0.66% OKE ONEOK, Inc 30.02 4,811,663 30.02 31.11
-1.29% ORCL Oracle Corporation 54.23 6,875,423 54.14 55.425
-1.56% ORLY O'Reilly Automotive, Inc 453.945 476,905 452.61 462.01
-1.29% OTIS Otis Worldwide Corporation 64.37 2,359,317 64.33 65.935
0.57% PCAR PACCAR Inc 90.36 1,230,561 90.16 91.265
2.49% PKG Packaging Corporation of America 99.99 768,300 99.92 101.75
2.01% PH Parker-Hannifin Corporation 208.57 1,760,578 207.115 213.86
-0.60% PAYX Paychex, Inc 73.94 1,627,960 73.76 75.64
-1.46% PAYC Paycom Software, Inc 285.225 355,053 282.905 294.75
-2.30% PYPL PayPal Holdings, Inc 188.865 8,299,404 186.93 193.535
0.74% PNR Pentair plc 44.86 853,427 44.81 45.75
0.82% PBCT People's United Financial, Inc 11.645 2,678,450 11.575 12.115
-0.63% PEP PepsiCo, Inc 135.13 2,620,635 134.61 137.31
-0.79% PKI PerkinElmer, Inc 117.66 465,973 117.53 118.98
2.38% PRGO Perrigo Company plc 52.97 1,032,856 52.61 53.96
-1.54% PFE Pfizer Inc 37.80 17,558,746 37.675 38.58
0.48% PM Philip Morris International Inc 78.75 2,635,954 78.44 79.89
-1.17% PSX Phillips 66 64.11 3,104,579 63.76 67.45
-2.20% PNW Pinnacle West Capital Corporation 80.76 1,044,110 80.67 83.27
-2.17% PXD Pioneer Natural Resources Company 106.625 1,444,830 106.21 111.79
4.47% PPG PPG Industries, Inc 120.91 3,046,281 119.75 123.41
-0.82% PPL PPL Corporation 28.415 7,304,052 28.24 29.23
1.32% PFG Principal Financial Group, Inc 46.16 1,584,940 46.13 47.38
-3.18% PLD Prologis, Inc 100.43 2,780,537 100.085 104.445
1.64% PRU Prudential Financial, Inc 70.68 2,900,816 70.56 72.47
-1.57% PEG Public Service Enterprise Group Incorporated 54.48 1,212,008 54.43 56.065
-1.70% PSA Public Storage 199.04 556,283 197.62 204.30
-1.74% PHM PulteGroup, Inc 44.375 2,903,974 44.165 45.55
0.33% PVH PVH Corp 54.21 1,537,385 54.105 56.765
-1.42% QRVO Qorvo, Inc 127.63 1,045,612 127.20 130.535
2.26% QCOM QUALCOMM Incorporated 108.76 16,716,124 104.79 112.00
3.44% PWR Quanta Services, Inc 49.86 2,254,197 48.92 50.40
-0.83% DGX Quest Diagnostics Incorporated 120.23 1,103,842 119.03 121.97
2.18% RL Ralph Lauren Corporation 70.18 1,490,376 70.08 72.22
-0.12% RJF Raymond James Financial, Inc 75.87 609,056 75.775 78.335
0.05% RTX Raytheon Technologies Corporation 64.265 10,817,043 64.095 66.13
0.38% O Realty Income Corporation 62.70 2,303,644 62.625 63.85
1.49% REG Regency Centers Corporation 43.51 1,085,533 43.33 44.79
-1.58% REGN Regeneron Pharmaceuticals, Inc 598.625 483,566 592.72 607.495
3.78% RF Regions Financial Corporation 11.935 10,126,534 11.865 12.305
-0.03% RSG Republic Services, Inc 90.86 1,067,060 90.515 91.63
-1.18% RMD ResMed Inc 173.09 698,020 171.77 175.61
1.69% RHI Robert Half International Inc 56.03 779,770 55.90 56.98
1.27% ROK Rockwell Automation, Inc 232.225 781,950 231.87 238.42
-0.99% ROL Rollins, Inc 54.24 1,016,641 54.115 55.12
-1.58% ROP Roper Technologies, Inc 434.35 479,321 434.07 445.21
1.15% ROST Ross Stores, Inc 93.57 1,611,558 92.41 94.965
2.37% RCL Royal Caribbean Cruises Ltd 58.67 17,856,973 58.30 62.065
-2.69% CRM salesforce.com, inc 191.86 4,025,331 191.73 195.82
-1.74% SBAC SBA Communications Corporation 295.60 607,496 294.74 302.28
0.40% SLB Schlumberger Limited 20.30 10,734,993 20.19 21.25
-0.58% STX Seagate Technology plc 45.805 2,218,372 45.70 46.755
0.71% SEE Sealed Air Corporation 40.89 737,553 40.70 41.645
-1.81% SRE Sempra Energy 131.15 1,132,961 130.64 134.575
-3.97% NOW ServiceNow, Inc 421.27 1,494,667 419.01 434.50
2.60% SPG Simon Property Group, Inc 67.17 13,228,026 66.86 70.98
-1.54% SWKS Skyworks Solutions, Inc 141.33 1,495,960 140.84 144.56
-1.05% SLG SL Green Realty Corp 50.505 992,109 50.26 53.39
2.55% SNA Snap-on Incorporated 153.91 433,076 152.525 155.325
0.94% LUV Southwest Airlines Co 35.32 21,043,973 35.08 37.43
-0.18% SPGI S&P Global Inc 343.45 588,931 341.72 349.76
0.89% SWK Stanley Black & Decker, Inc 161.39 1,325,681 160.66 163.96
1.83% SBUX Starbucks Corporation 78.89 8,722,683 78.27 79.975
0.73% STT State Street Corporation 70.38 1,866,432 70.17 72.055
1.85% STE STERIS plc 158.77 466,594 157.03 160.24
0.68% SYK Stryker Corporation 188.95 812,112 187.23 192.08
5.41% SIVB SVB Financial Group 253.10 551,049 245.945 256.035
2.01% SYF Synchrony Financial 25.085 4,990,464 25.04 26.12
-2.36% SNPS Synopsys, Inc 191.03 897,135 190.86 195.315
1.20% SYY Sysco Corporation 60.82 6,826,468 58.46 62.50
-4.34% TTWO Take-Two Interactive Software, Inc 167.14 1,650,537 165.50 172.60
0.75% TPR Tapestry, Inc 15.545 6,442,135 15.485 15.99
-0.90% TGT Target Corporation 131.74 3,543,807 131.39 134.23
0.06% FTI TechnipFMC plc 8.625 5,697,088 8.605 9.00
0.85% TEL TE Connectivity Ltd 95.05 1,863,870 94.79 96.925
0.43% TDY Teledyne Technologies Incorporated 330.68 151,043 329.98 336.39
-0.29% TFX Teleflex Incorporated 375.31 129,353 374.75 383.10
0.49% TXN Texas Instruments Incorporated 136.08 4,619,507 135.66 138.83
-0.51% TXT Textron Inc 38.66 1,464,899 38.55 40.17
-3.38% AES The AES Corporation 16.995 4,605,035 16.97 17.84
-0.42% ALL The Allstate Corporation 96.84 1,060,904 96.61 99.13
0.55% BK The Bank of New York Mellon Corporation 38.15 3,428,594 38.065 39.12
0.40% BA The Boeing Company 180.13 59,146,727 179.61 189.81
3.42% SCHW The Charles Schwab Corporation 34.955 10,953,854 34.43 35.545
-4.74% CLX The Clorox Company 222.30 1,904,308 221.77 231.075
0.41% KO The Coca-Cola Company 47.915 12,067,683 47.70 48.645
-2.04% COO The Cooper Companies, Inc 300.56 283,744 299.26 307.80
1.37% EL The Estee Lauder Companies Inc 207.29 913,309 205.72 208.315
2.56% GPS The Gap, Inc 15.015 15,413,027 14.95 15.62
0.76% GS The Goldman Sachs Group, Inc 210.97 3,550,479 210.565 216.88
0.32% HIG The Hartford Financial Services Group, Inc 43.80 2,343,238 43.77 45.665
-1.04% HSY The Hershey Company 142.43 886,173 141.95 144.23
0.07% HD The Home Depot, Inc 274.93 2,940,699 274.485 279.26
0.92% IPG The Interpublic Group of Companies, Inc 19.295 3,422,237 19.275 19.925
-0.12% SJM The J. M. Smucker Company 112.70 644,498 112.245 114.06
-0.46% KHC The Kraft Heinz Company 34.63 3,956,197 34.50 35.15
-2.24% KR The Kroger Co 34.245 6,734,962 34.155 34.96
-4.24% MOS The Mosaic Company 17.62 5,897,074 17.61 18.89
2.60% PNC The PNC Financial Services Group, Inc 112.51 2,559,720 111.95 115.265
-0.65% PG The Procter & Gamble Company 133.23 4,339,726 132.80 134.73
-1.28% PGR The Progressive Corporation 88.97 1,952,073 88.87 91.025
-0.65% TMO Thermo Fisher Scientific Inc 407.50 1,131,361 404.06 410.34
0.08% SHW The Sherwin-Williams Company 651.745 339,874 650.03 661.06
-1.63% SO The Southern Company 54.175 3,724,472 54.04 55.33
1.72% TJX The TJX Companies, Inc 57.49 6,804,719 56.695 58.435
0.65% TRV The Travelers Companies, Inc 119.90 1,333,768 119.64 123.07
1.35% DIS The Walt Disney Company 130.53 12,581,031 130.02 132.46
-0.71% WU The Western Union Company 23.215 3,152,702 23.16 23.75
-0.58% WMB The Williams Companies, Inc 21.415 8,684,264 21.375 21.835
-0.22% TIF Tiffany & Co 124.90 696,854 124.615 125.685
-2.12% TMUS T-Mobile US, Inc 113.61 3,913,297 113.31 116.175
-1.37% TSCO Tractor Supply Company 145.135 1,060,579 143.905 147.39
0.82% TT Trane Technologies plc 119.82 1,277,735 119.615 121.88
1.59% TDG TransDigm Group Incorporated 490.24 706,831 489.83 506.08
0.25% TROW T. Rowe Price Group, Inc 139.01 678,529 138.41 140.63
3.22% TFC Truist Financial Corporation 40.69 6,670,620 40.455 42.035
-0.48% TWTR Twitter, Inc 37.26 19,026,334 36.72 38.94
-2.89% TYL Tyler Technologies, Inc 326.64 355,457 325.13 336.215
1.01% TSN Tyson Foods, Inc 65.21 2,161,261 65.02 66.09
-0.53% UDR UDR, Inc 35.78 1,158,495 35.61 36.42
-1.32% ULTA Ulta Beauty, Inc 216.23 1,007,790 214.855 226.19
2.43% UAA Under Armour, Inc 10.97 7,720,260 10.78 11.31
2.14% UA Under Armour, Inc 9.805 5,572,733 9.655 10.085
1.85% UNP Union Pacific Corporation 190.30 3,790,823 189.54 193.91
-2.00% UAL United Airlines Holdings, Inc 36.79 55,556,191 36.67 39.81
-1.13% UNH UnitedHealth Group Incorporated 315.49 2,364,749 314.73 324.41
-2.32% UPS United Parcel Service, Inc 155.88 5,660,972 154.89 161.14
-3.09% URI United Rentals, Inc 175.66 1,244,513 174.935 186.40
0.34% UHS Universal Health Services, Inc 113.00 467,294 112.69 115.265
3.14% UNM Unum Group 19.35 3,628,474 19.295 19.71
2.10% USB U.S. Bancorp 38.255 5,652,704 38.06 39.345
0.17% VLO Valero Energy Corporation 53.64 3,336,832 53.45 55.675
-0.03% VAR Varian Medical Systems, Inc 173.27 1,900,817 173.25 173.47
-2.54% VTR Ventas, Inc 41.51 2,434,702 41.20 44.01
-2.15% VRSN VeriSign, Inc 201.86 480,188 201.61 206.71
-0.98% VRSK Verisk Analytics, Inc 187.79 374,749 187.39 189.92
-0.84% VZ Verizon Communications Inc 58.495 10,934,545 58.255 59.58
-2.68% VRTX Vertex Pharmaceuticals Incorporated 261.52 1,151,037 261.46 267.39
0.73% VFC V.F. Corporation 64.48 2,117,649 64.26 66.31
0.74% VIAC ViacomCBS Inc. Class B 26.505 11,338,572 26.155 27.785
0.49% V Visa Inc 197.76 9,915,387 196.41 202.805
-0.35% VNO Vornado Realty Trust 37.05 1,107,162 36.85 38.34
0.89% VMC Vulcan Materials Company 133.24 692,339 132.78 135.965
0.46% WAB Wabtec Corporation 70.57 1,544,283 70.27 72.81
-2.39% WBA Walgreens Boots Alliance, Inc 41.835 5,806,778 41.72 44.065
-1.30% WMT Walmart Inc 130.16 7,386,147 129.735 132.76
-0.04% WM Waste Management, Inc 111.56 1,340,019 110.91 112.365
0.44% WAT Waters Corporation 213.64 310,843 213.48 215.09
-3.05% WEC WEC Energy Group, Inc 90.87 772,664 90.71 93.78
2.45% WFC Wells Fargo & Company 25.305 50,615,081 25.205 26.135
-1.38% WELL Welltower Inc 56.645 2,576,897 56.435 58.465
-1.07% WDC Western Digital Corporation 36.96 5,799,275 36.885 38.12
-0.80% WST West Pharmaceutical Services, Inc 264.26 490,365 261.755 268.06
0.82% WRK WestRock Company 30.90 2,387,525 30.875 31.975
0.33% WY Weyerhaeuser Company 28.905 4,069,192 28.84 29.565
-0.37% WHR Whirlpool Corporation 176.32 551,293 176.10 180.96
-0.61% WLTW Willis Towers Watson Public Limited Company 195.87 993,711 195.82 198.225
-1.21% WRB W. R. Berkley Corporation 63.60 769,281 63.39 65.885
0.17% GWW W.W. Grainger, Inc 352.67 281,805 351.45 356.65
8.36% WYNN Wynn Resorts, Limited 88.295 10,843,584 84.915 89.385
-2.71% XEL Xcel Energy Inc 70.49 2,615,081 70.44 72.45
-0.76% XRX Xerox Holdings Corporation 17.695 2,719,566 17.60 18.44
-1.72% XLNX Xilinx, Inc 104.62 1,780,640 104.36 107.65
1.65% XYL Xylem Inc 80.30 822,462 79.95 81.43
1.46% YUM YUM! Brands, Inc 92.67 1,215,531 92.15 93.90
0.04% ZBRA Zebra Technologies Corporation 280.525 155,887 279.78 283.89
-0.17% ZBH Zimmer Biomet Holdings, Inc 138.145 731,207 136.42 140.345
1.95% ZION Zions Bancorporation, National Association 35.375 1,546,443 35.20 36.44
-0.80% ZTS Zoetis Inc 156.82 948,413 156.67 159.08