S&P 500 Stocks

These are the latest quotes for S&P 500 stocks which make up the S&P 500 index. This is the Standard and Poors top 500 stocks by market cap, and includes constituents such as AT&T, Bank Of New York Mellon, Chubb and more. The index price is decided by the weighted value of stock consituents within the index, and is a great reflection of the state of the USA stock market. Many agree that as it consists of 500 stocks, it's a better gauge of the market than the Dow Jones which only consists of 30.

Change% Company Price Volume Low High
-0.53% MMM 3M Company 172.65 3,478,500 172.56 176.02
0.90% ABT Abbott Laboratories 125.83 10,126,600 124.86 127.09
-0.79% ABBV AbbVie Inc 131.98 7,579,079 131.67 134.25
0.60% ABMD Abiomed, Inc 304.57 816,214 297.88 307.27
-2.06% ACN Accenture plc 335.63 2,830,665 335.25 344.08
-0.50% ATVI Activision Blizzard, Inc 81.35 17,143,275 81.155 82.00
-2.14% ADBE Adobe Inc 499.91 4,275,699 499.2701 513.8624
-1.39% AAP Advance Auto Parts, Inc 226.15 660,520 224.94 230.395
-2.53% AMD Advanced Micro Devices, Inc 118.81 95,685,268 118.39 125.02
-1.68% AFL Aflac Incorporated 60.86 6,141,100 60.71 61.92
-1.41% A Agilent Technologies, Inc 137.51 1,721,618 137.43 140.475
-1.57% APD Air Products and Chemicals, Inc 282.47 1,503,900 281.96 287.32
-0.58% AKAM Akamai Technologies, Inc 112.61 1,390,746 112.58 115.17
-3.33% ALK Alaska Air Group, Inc 52.02 2,105,100 51.82 53.76
-2.03% ALB Albemarle Corporation 212.75 1,345,244 207.74 219.49
-0.88% ARE Alexandria Real Estate Equities, Inc 196.58 1,325,300 195.87 199.26
-5.69% ALGN Align Technology, Inc 462.78 1,064,000 462.32 488.67
0.44% ALLE Allegion plc 121.28 629,500 119.65 122.62
0.05% LNT Alliant Energy Corporation 59.76 988,900 59.57 60.77
-2.56% GOOG Alphabet Inc 2,601.8401 2,083,743 2,600.02 2,695.21
-2.22% GOOGL Alphabet Inc 2,607.03 2,774,100 2,601.73 2,697.3101
-0.02% MO Altria Group, Inc 50.32 8,907,700 50.09 50.98
-5.95% AMZN Amazon.com, Inc 2,852.8601 8,152,562 2,841.408 3,017.97
-1.48% AMCR Amcor plc 11.95 7,002,058 11.90 12.1593
-0.18% AEE Ameren Corporation 87.72 1,157,923 87.46 88.96
-2.74% AAL American Airlines Group Inc 16.30 51,795,315 16.09 16.78
0.06% AEP American Electric Power Company, Inc 89.97 3,882,544 89.73 91.65
-1.35% AXP American Express Company 158.74 3,774,448 157.68 161.8799
-2.58% AIG American International Group, Inc 57.32 6,608,800 57.06 58.87
-0.48% AMT American Tower Corporation (REIT) 244.76 3,504,960 243.76 250.78
-0.81% AWK American Water Works Company, Inc 161.39 910,200 161.18 165.34
-3.24% AMP Ameriprise Financial, Inc 299.38 879,700 298.56 307.90
-1.02% ABC AmerisourceBergen Corporation 131.52 715,885 131.00 134.11
-0.15% AME AMETEK, Inc 136.42 1,411,103 135.18 137.47
-0.52% AMGN Amgen Inc 227.72 3,534,800 227.31 231.46
-1.13% APH Amphenol Corporation 77.03 3,348,600 76.91 78.91
0.56% ADI Analog Devices, Inc 159.52 5,547,500 156.96 162.68
-2.27% ANSS ANSYS, Inc 325.74 489,800 325.18 337.78
-2.47% ANTM Anthem, Inc 441.56 964,414 440.27 455.61
-1.42% AON Aon plc 266.42 1,600,400 265.58 273.31
-1.78% AOS A. O. Smith Corporation 76.82 1,387,380 76.73 78.885
-3.68% APA Apache Corporation 30.10 9,837,100 29.47 31.04
-1.28% AAPL Apple Inc 162.41 122,501,300 162.30 166.33
-2.94% AMAT Applied Materials, Inc 135.06 12,137,070 134.65 141.90
-1.27% APTV Aptiv PLC 140.19 2,750,806 139.68 144.46
0.07% ADM Archer-Daniels-Midland Company 68.94 5,025,193 68.33 69.655
-2.71% ANET Arista Networks, Inc 118.63 2,489,738 117.985 123.18
-0.96% AJG Arthur J. Gallagher & Co 154.17 1,090,900 153.97 156.57
-1.42% AIZ Assurant, Inc 146.99 537,825 146.77 149.485
-0.41% ATO Atmos Energy Corporation 104.59 1,350,700 104.51 106.03
-1.52% T AT&T Inc 26.61 60,208,039 26.445 27.00
-5.24% ADSK Autodesk, Inc 239.19 2,880,114 238.82 250.61
-1.44% ADP Automatic Data Processing, Inc 217.13 2,164,400 216.83 221.73
0.49% AZO AutoZone, Inc 1,942.17 142,419 1,932.73 1,964.50
-0.56% AVB AvalonBay Communities, Inc 242.00 592,365 240.61 245.84
-1.13% AVY Avery Dennison Corporation 200.76 304,725 199.29 204.555
1.95% BKR Baker Hughes Company Class A 27.24 14,458,797 26.30 27.66
-2.44% BLL Ball Corporation 88.33 5,360,200 87.81 90.62
-1.81% BAC Bank of America Corporation 44.92 71,275,100 44.66 46.02
-0.11% BBWI Bath & Body Works Inc 53.05 4,572,375 51.93 54.89
0.34% BAX Baxter International Inc 86.28 2,348,357 85.51 86.79
0.25% BDX Becton, Dickinson and Company 264.63 1,694,800 262.87 266.65
-1.86% BRK.B Berkshire Hathaway Inc 305.22 6,439,379 304.14 311.02
1.63% BBY Best Buy Co., Inc 96.45 3,377,344 94.4201 98.26
-2.39% BIIB Biogen Inc 220.52 2,205,049 220.30 226.37
-0.29% BIO Bio-Rad Laboratories, Inc 585.68 188,700 579.66 596.45
-2.68% TECH Bio-Techne Corporation 367.10 399,483 366.65 379.68
-3.10% BLK BlackRock, Inc 800.92 1,248,100 798.79 825.90
-3.61% BKNG Booking Holdings Inc 2,345.8601 581,070 2,339.3101 2,433.6399
-1.26% BWA BorgWarner Inc 43.92 1,780,100 43.56 44.90
-1.88% BXP Boston Properties, Inc 114.44 989,600 113.63 116.92
-1.10% BSX Boston Scientific Corporation 42.97 11,278,010 42.685 43.545
-1.61% BMY Bristol-Myers Squibb Company 63.54 13,268,800 63.29 64.92
-2.65% AVGO Broadcom Inc 533.23 3,801,047 531.34 555.40
-2.00% BR Broadridge Financial Solutions, Inc 156.60 561,625 156.50 161.84
-1.73% BRO Brown & Brown, Inc 63.13 1,403,897 63.11 64.685
-0.77% BF.B Brown-Forman Corporation 65.78 1,552,993 65.68 67.30
-1.34% CDNS Cadence Design Systems, Inc 148.30 2,057,576 148.12 152.625
-6.25% CZR Caesars Entertainment Corporation 72.17 6,015,785 71.96 76.52
1.05% CPB Campbell Soup Company 45.30 2,199,300 44.89 45.54
-2.50% COF Capital One Financial Corporation 146.52 2,727,100 145.32 149.45
-2.03% CAH Cardinal Health, Inc 50.56 3,230,200 50.37 51.76
1.92% KMX CarMax, Inc 108.10 2,664,400 102.47 109.57
-3.89% CCL Carnival Corporation & Plc 19.99 41,188,635 19.78 20.68
-0.48% CARR Carrier Global Corp. 47.80 3,876,039 47.4869 48.86
0.06% CTLT Catalent, Inc 102.08 1,063,141 100.63 103.40
-1.17% CAT Caterpillar Inc 214.09 3,754,083 212.4196 217.51
-1.88% CBOE Cboe Global Markets, Inc 118.09 606,423 118.09 121.32
1.81% CBRE CBRE Group, Inc 101.51 1,745,739 100.10 102.53
-2.29% CDW CDW Corporation 184.66 696,655 184.33 189.595
-2.63% CE Celanese Corporation 160.65 537,004 160.24 165.42
-2.29% CNC Centene Corporation 77.14 3,120,000 76.89 79.88
0.48% CNP CenterPoint Energy, Inc 27.34 5,354,541 27.23 27.835
-0.17% LUMN CenturyLink Inc. 12.03 10,023,505 11.93 12.17
-3.15% CDAY Ceridian HCM Holding Inc 76.33 1,555,268 75.87 79.61
0.23% CERN Cerner Corporation 91.70 4,899,900 91.49 92.08
2.64% CF CF Industries Holdings, Inc 66.00 7,154,000 63.10 67.13
-2.24% CRL Charles River Laboratories International, Inc 324.66 381,314 324.03 335.05
-0.43% CHTR Charter Communications, Inc 569.69 1,105,455 568.82 579.75
-1.20% CVX Chevron Corporation 126.91 12,686,115 126.229 128.40
-2.96% CMG Chipotle Mexican Grill, Inc 1,378.40 550,200 1,369.92 1,411.25
-0.06% CHRW C.H. Robinson Worldwide, Inc 104.98 1,047,300 104.70 107.42
-0.57% CB Chubb Limited 192.01 3,169,025 191.77 198.38
1.39% CHD Church & Dwight Co., Inc 103.40 1,777,000 102.67 104.43
-1.72% CI Cigna Corporation 236.25 1,782,000 235.67 242.18
-1.14% CINF Cincinnati Financial Corporation 114.46 727,900 114.30 116.98
-0.21% CTAS Cintas Corporation 379.51 805,000 379.18 385.91
-2.41% CSCO Cisco Systems, Inc 56.68 25,343,057 56.61 58.34
-1.85% C Citigroup Inc 63.27 28,618,069 62.75 64.45
-2.95% CFG Citizens Financial Group, Inc 50.62 6,126,924 50.38 51.81
-1.27% CTXS Citrix Systems, Inc 101.12 1,979,600 100.57 104.04
-2.29% CME CME Group Inc 225.91 1,929,353 225.90 231.00
0.33% CMS CMS Energy Corporation 63.74 1,668,000 63.60 64.62
-1.67% CTSH Cognizant Technology Solutions Corporation 84.26 4,225,700 84.13 86.93
0.46% CL Colgate-Palmolive Company 83.67 5,690,871 83.095 84.691
-0.98% CMCSA Comcast Corporation 49.73 32,199,700 49.65 50.95
-4.11% CMA Comerica Incorporated 89.70 1,745,600 89.05 93.13
-0.56% CAG Conagra Brands, Inc 35.25 4,683,243 35.10 35.90
-3.40% COP ConocoPhillips 82.72 8,446,795 82.1456 85.11
0.76% ED Consolidated Edison, Inc 82.66 4,222,076 82.28 83.72
-0.98% STZ Constellation Brands, Inc 241.01 993,800 240.25 245.46
-3.49% CTRA Contura Energy, Inc 19.33 8,397,039 19.23 19.91
-1.33% CPRT Copart, Inc 126.69 1,160,709 126.59 129.62
-0.20% GLW Corning Incorporated 35.06 4,950,631 34.89 35.71
-2.36% CTVA Corteva, Inc 45.44 2,360,675 45.32 46.73
-0.25% COST Costco Wholesale Corporation 481.61 3,292,800 481.32 494.61
0.33% CCI Crown Castle International Corp. (REIT) 182.25 1,172,692 181.3384 184.98
-3.23% CSX CSX Corporation 34.10 34,378,809 33.41 35.14
-1.48% CMI Cummins Inc 223.36 983,800 222.75 227.50
-0.81% CVS CVS Health Corporation 101.56 7,816,800 101.00 103.42
-0.89% DHR Danaher Corporation 280.45 4,015,700 278.57 285.33
-0.92% DRI Darden Restaurants, Inc 134.78 1,294,747 134.32 137.482
0.00% DVA DaVita Inc 109.39 437,221 108.94 110.80
-0.74% DE Deere & Company 364.28 1,345,524 359.88 371.105
-2.52% DAL Delta Air Lines, Inc 37.86 17,847,000 37.36 38.83
-0.71% XRAY DENTSPLY SIRONA Inc 52.93 1,271,100 52.68 53.75
-5.16% DVN Devon Energy Corporation 46.12 17,261,900 45.04 47.31
-2.89% DXCM DexCom, Inc 422.10 901,300 421.18 434.44
-3.22% FANG Diamondback Energy, Inc 117.99 3,211,700 115.42 120.76
-0.29% DLR Digital Realty Trust, Inc 154.95 1,798,249 154.78 157.25
-2.01% DFS Discover Financial Services 114.45 1,958,300 113.95 117.60
-4.60% DISCK Discovery, Inc 25.53 7,091,847 25.23 26.38
-4.73% DISCA Discovery, Inc 26.19 10,403,768 25.94 27.13
-4.45% DISH DISH Network Corporation 31.76 3,391,500 31.72 33.11
-0.91% DG Dollar General Corporation 210.18 2,060,100 210.16 214.87
-1.36% DLTR Dollar Tree, Inc 126.23 3,470,307 125.80 128.86
0.28% D Dominion Energy, Inc 79.31 3,830,700 78.98 80.44
-3.86% DPZ Domino's Pizza, Inc 434.81 986,200 433.56 454.67
-0.66% DOV Dover Corporation 173.53 650,000 172.71 176.35
-1.89% DOW Dow Inc 56.72 6,016,915 56.54 57.77
-0.55% DHI D.R. Horton, Inc 87.87 4,591,600 87.31 90.90
0.08% DTE DTE Energy Company 118.46 746,502 118.32 120.09
0.65% DUK Duke Energy Corporation 102.98 3,345,800 102.67 104.21
-0.28% DRE Duke Realty Corporation 57.63 1,860,300 57.45 58.82
-2.16% DD DuPont de Nemours, Inc 77.47 3,067,800 76.92 78.90
-4.65% DXC DXC Technology Company 30.54 1,455,000 30.51 31.89
-1.70% EMN Eastman Chemical Company 120.09 1,074,600 119.82 123.22
-0.32% ETN Eaton Corporation plc 160.54 2,242,063 159.615 163.74
-1.93% EBAY eBay Inc 59.54 7,742,161 59.37 61.34
-8.48% ECL Ecolab Inc 195.09 4,786,048 194.11 203.49
-0.63% EIX Edison International 62.98 1,822,400 62.82 63.69
-2.52% EW Edwards Lifesciences Corporation 112.65 3,144,900 112.23 115.55
0.09% EA Electronic Arts Inc 139.01 3,112,179 138.095 140.64
-0.03% LLY Eli Lilly and Company 243.06 2,787,400 242.12 247.88
-0.48% EMR Emerson Electric Co 93.20 3,205,198 92.67 94.71
-6.44% ENPH Enphase Energy, Inc 126.02 3,627,842 124.5168 133.56
-0.52% ETR Entergy Corporation 109.42 969,989 109.32 110.88
-2.77% EOG EOG Resources, Inc 100.63 3,801,646 99.4498 102.54
-4.39% EPAM EPAM Systems, Inc 464.71 639,777 464.46 486.17
-1.31% EFX Equifax Inc 225.66 2,232,805 225.56 232.46
-1.22% EQIX Equinix, Inc. (REIT) 721.58 373,645 721.12 741.365
-0.33% EQR Equity Residential 88.06 1,020,107 87.85 89.08
-1.10% ESS Essex Property Trust, Inc 332.08 305,932 331.4075 339.74
-6.55% ETSY Etsy, Inc 148.85 4,302,184 148.21 159.36
-1.07% RE Everest Re Group, Ltd 284.03 217,700 283.17 288.05
-0.22% EVRG Evergy, Inc 64.12 2,041,900 63.94 64.80
0.51% ES Eversource Energy 87.11 2,009,989 86.80 88.435
-0.37% EXC Exelon Corporation 56.77 9,199,535 56.485 57.44
-1.74% EXPE Expedia Group, Inc 174.42 3,435,783 172.54 179.28
-0.74% EXPD Expeditors International of Washington, Inc 116.18 3,419,745 115.83 119.265
0.05% EXR Extra Space Storage Inc 195.48 583,351 194.99 198.245
-1.50% XOM Exxon Mobil Corporation 72.17 35,995,200 71.04 73.18
-2.44% FFIV F5 Networks, Inc 221.26 539,271 220.38 229.8499
-4.23% FB Facebook, Inc 303.17 28,710,717 303.04 318.28
-1.29% FDS FactSet Research Systems Inc 420.12 207,853 418.93 428.11
0.62% FAST Fastenal Company 56.52 4,850,900 56.08 57.27
-0.15% FRT Federal Realty Investment Trust 123.22 785,200 122.25 124.29
-2.33% FDX FedEx Corporation 244.91 3,062,400 243.94 249.99
-1.25% FIS Fidelity National Information Services, Inc 111.78 3,217,600 111.57 114.80
-3.39% FITB Fifth Third Bancorp 45.04 8,255,960 44.88 46.50
-0.24% FE FirstEnergy Corp 41.33 4,916,100 41.17 41.91
-2.51% FRC First Republic Bank 167.67 2,630,400 166.02 172.44
-1.35% FISV Fiserv, Inc 104.86 4,663,500 104.74 107.51
-3.07% FLT FleetCor Technologies, Inc 226.41 566,200 225.72 234.28
-0.40% FMC FMC Corporation 108.85 870,078 108.20 111.40
-4.62% F Ford Motor Company 20.65 145,267,100 20.54 21.50
-5.36% FTNT Fortinet, Inc 288.65 1,948,800 288.25 304.40
0.63% FTV Fortive Corporation 71.76 7,303,622 70.39 72.02
-2.22% FBHS Fortune Brands Home & Security, Inc 94.41 780,460 94.34 97.57
-1.28% FOX Fox Corporation 34.82 933,600 34.62 35.53
-1.31% FOXA Fox Corporation 37.69 4,158,400 37.46 38.51
-2.75% BEN Franklin Resources, Inc 31.82 2,701,000 31.73 32.52
-5.09% FCX Freeport-McMoRan Inc 40.99 24,825,600 40.70 42.73
-1.50% GRMN Garmin Ltd 121.44 3,342,300 120.88 124.38
-1.31% IT Gartner, Inc 275.08 486,800 274.85 285.39
-4.56% GNRC Generac Holdings Inc 271.16 1,303,700 270.70 281.10
-1.17% GD General Dynamics Corporation 206.54 1,200,340 206.32 210.895
-1.98% GE General Electric Company 96.30 8,073,400 95.86 98.35
0.80% GIS General Mills, Inc 69.03 8,034,300 68.78 69.85
-2.51% GM General Motors Company 53.28 25,674,500 52.69 54.70
-0.70% GPC Genuine Parts Company 130.58 555,400 130.19 132.95
1.03% GILD Gilead Sciences, Inc 68.51 14,832,800 67.69 69.07
-2.82% GPN Global Payments Inc 140.77 2,413,300 140.62 146.33
-2.25% GL Globe Life Inc 100.99 504,127 100.77 103.22
-2.13% HAL Halliburton Company 27.54 14,301,945 27.15 28.08
-2.27% HAS Hasbro, Inc 95.92 1,268,000 95.73 98.31
-1.18% HCA HCA Healthcare, Inc 237.93 1,634,300 237.46 241.38
0.26% PEAK Healthpeak Properties Inc. 35.04 4,415,521 34.86 35.28
-0.80% HSIC Henry Schein, Inc 73.54 799,400 73.29 75.47
-1.44% HES Hess Corporation 87.69 3,753,800 85.44 88.90
-3.18% HPE Hewlett Packard Enterprise Company 16.14 10,121,405 16.115 16.69
0.01% HLT Hilton Worldwide Holdings Inc 142.26 3,607,382 141.13 145.18
1.12% HOLX Hologic, Inc 70.63 2,331,400 70.14 71.19
-1.83% HON Honeywell International Inc 205.10 4,437,000 204.96 209.60
0.43% HRL Hormel Foods Corporation 49.13 1,931,067 48.95 49.59
-1.45% HST Host Hotels & Resorts, Inc 17.04 6,416,751 16.89 17.335
-2.83% HWM Howmet Aerospace Inc. 32.63 2,816,266 32.34 33.48
-3.46% HPQ HP Inc 34.86 10,246,100 34.79 36.10
-2.03% HUM Humana Inc 375.25 2,613,079 372.31 389.89
-8.99% HBAN Huntington Bancshares Incorporated 15.18 33,014,300 14.91 15.93
-0.28% HII Huntington Ingalls Industries, Inc 191.10 318,300 190.01 194.59
1.41% IEX IDEX Corporation 219.15 635,311 214.5578 220.8354
-1.80% IDXX IDEXX Laboratories, Inc 501.96 581,886 500.02 514.34
-0.25% INFO IHS Markit Ltd 117.65 2,770,642 116.81 119.87
-0.09% ITW Illinois Tool Works Inc 237.45 1,572,000 236.54 240.48
-3.81% ILMN Illumina, Inc 365.94 1,044,245 365.78 383.9757
0.04% INCY Incyte Corporation 74.79 1,820,500 74.68 76.50
-0.66% IR Ingersoll-Rand Plc 57.27 1,941,788 56.61 57.90
0.00% INTC Intel Corporation 52.04 46,347,600 51.95 53.13
-0.38% ICE Intercontinental Exchange, Inc 125.64 4,442,300 125.40 127.44
-1.12% IBM International Business Machines Corporation 129.35 5,076,257 129.27 131.87
-1.21% IFF International Flavors & Fragrances Inc 139.29 1,253,447 138.72 143.79
-1.83% IP International Paper Company 47.29 4,181,000 47.09 48.36
-2.95% INTU Intuit Inc 528.55 2,559,826 527.82 552.76
-7.93% ISRG Intuitive Surgical, Inc 269.53 5,582,588 267.41 281.49
-3.09% IVZ Invesco Ltd 21.94 5,389,400 21.83 22.48
-1.96% IPGP IPG Photonics Corporation 147.15 388,300 147.02 152.29
-1.41% IQV IQVIA Holdings Inc 240.95 1,108,070 239.9201 248.25
1.78% IRM Iron Mountain Incorporated 43.35 3,470,100 42.54 43.99
0.40% JKHY Jack Henry & Associates, Inc 163.74 711,700 161.28 166.15
1.13% J Jacobs Engineering Group Inc. 127.96 823,883 125.31 128.815
-0.73% JBHT J.B. Hunt Transport Services, Inc 198.95 870,500 197.48 203.74
0.03% JCI Johnson Controls International plc 72.72 4,563,800 72.09 73.87
-0.23% JNJ Johnson & Johnson 164.87 10,055,618 164.47 167.99
-1.75% JPM JPMorgan Chase & Co 145.08 20,275,605 144.27 147.51
-1.32% JNPR Juniper Networks, Inc 32.87 6,082,015 32.55 33.535
0.73% K Kellogg Company 66.61 2,209,900 66.23 66.99
-1.35% KEY KeyCorp 24.79 12,892,524 24.66 25.46
-2.29% KEYS Keysight Technologies, Inc 173.42 2,818,713 173.04 177.05
1.24% KMB Kimberly-Clark Corporation 143.32 2,579,700 142.51 144.47
0.13% KIM Kimco Realty Corporation 23.69 5,467,335 23.47 23.98
-0.34% KMI Kinder Morgan, Inc 17.37 20,461,700 17.24 17.56
-2.67% KLAC KLA Corporation 373.03 1,934,127 370.64 388.45
-1.65% LHX L3Harris Technologies, Inc 220.75 1,480,415 220.08 225.36
0.26% LH Laboratory Corporation of America Holdings 271.57 1,958,341 270.88 275.25
-0.80% LW Lamb Weston Holdings, Inc 64.81 1,381,444 64.475 66.08
-2.24% LRCX Lam Research Corporation 605.79 2,221,700 604.45 636.73
0.32% LVS Las Vegas Sands Corp 43.75 14,359,300 42.90 44.97
-0.95% LDOS Leidos Holdings, Inc 92.18 704,300 91.87 93.34
-0.31% LEN Lennar Corporation 95.31 3,147,300 94.90 98.10
-3.81% LNC Lincoln National Corporation 67.84 1,627,190 67.65 70.56
-1.73% LIN Linde plc 316.12 1,921,771 315.50 322.02
-2.40% LYV Live Nation Entertainment, Inc 109.74 2,190,200 109.31 113.18
0.45% LKQ LKQ Corporation 53.75 1,626,221 53.27 54.62
-1.05% LMT Lockheed Martin Corporation 371.20 2,794,100 369.68 377.10
-1.59% L Loews Corporation 58.15 482,809 57.95 59.32
0.49% LOW Lowe's Companies, Inc 225.02 5,722,912 221.50 229.85
-2.20% LYB LyondellBasell Industries N.V 94.15 2,004,100 93.43 96.07
-3.10% MRO Marathon Oil Corporation 18.10 18,178,478 17.75 18.4951
-1.79% MPC Marathon Petroleum Corporation 70.70 10,194,200 69.84 71.63
-1.28% MKTX MarketAxess Holdings Inc 364.58 292,641 362.40 371.695
0.19% MAR Marriott International, Inc 156.99 4,692,052 154.50 160.20
-0.72% MMC Marsh & McLennan Companies, Inc 157.05 3,901,300 156.73 160.05
-2.34% MLM Martin Marietta Materials, Inc 382.30 728,600 381.32 392.73
-1.35% MAS Masco Corporation 64.26 2,378,810 64.0121 65.575
-2.45% MA Mastercard Incorporated 355.08 4,865,800 354.11 368.13
-2.38% MTCH Match Group, Inc 115.84 3,248,800 115.56 121.47
0.39% MKC McCormick & Company, Incorporated 95.71 1,252,659 95.37 96.94
0.58% MCD McDonald's Corporation 254.59 3,738,100 253.69 258.46
-2.07% MCK McKesson Corporation 246.62 1,206,600 245.74 252.44
-0.48% MDT Medtronic plc 105.60 6,405,942 104.465 107.42
-0.95% MRK Merck & Co., Inc 79.98 13,501,776 79.28 81.51
-1.28% MET MetLife, Inc 65.61 5,098,300 64.60 66.74
-0.83% MTD Mettler-Toledo International Inc 1,458.34 215,108 1,454.62 1,503.85
-1.42% MGM MGM Resorts International 40.96 6,148,800 40.43 42.25
-0.87% MCHP Microchip Technology Incorporated 73.33 5,995,252 73.03 76.09
-3.69% MU Micron Technology, Inc 81.93 29,716,319 81.52 85.13
-1.85% MSFT Microsoft Corporation 296.03 55,120,533 295.61 304.08
-0.52% MAA Mid-America Apartment Communities, Inc 202.89 578,836 202.17 205.925
-4.45% MRNA Moderna, Inc 160.07 11,679,187 157.29 171.2543
-3.07% MHK Mohawk Industries, Inc 156.38 824,557 155.175 161.03
-1.52% TAP Molson Coors Brewing Company 48.62 1,642,180 48.41 49.92
0.89% MDLZ Mondelez International, Inc 68.36 18,498,682 68.20 69.47
-1.67% MPWR Monolithic Power Systems, Inc 397.43 609,700 396.30 419.50
-0.87% MNST Monster Beverage Corporation 85.62 3,078,692 85.52 87.75
-0.98% MCO Moody's Corporation 341.87 782,600 340.96 349.19
-0.97% MS Morgan Stanley 98.86 21,734,273 96.35 99.56
-0.69% MSI Motorola Solutions, Inc 237.19 625,597 236.81 242.67
-2.91% MSCI MSCI Inc 500.82 648,300 499.58 515.98
-3.75% MTB M&T Bank Corporation 160.11 2,660,900 157.85 165.35
-1.69% NDAQ Nasdaq, Inc 176.92 1,407,400 176.35 180.65
-4.01% NTAP NetApp, Inc 84.28 2,927,300 83.82 88.08
-21.79% NFLX Netflix, Inc 397.50 58,824,800 379.99 409.15
-0.30% NWL Newell Brands Inc 23.00 3,186,726 22.95 23.37
-1.17% NEM Newmont Goldcorp Corporation 63.09 9,520,400 62.31 64.25
-1.43% NWSA News Corporation 21.44 3,013,264 21.30 21.86
-1.14% NWS News Corporation 21.66 515,195 21.56 22.10
-1.09% NEE NextEra Energy, Inc 82.60 12,297,619 81.835 83.93
-1.62% NLSN Nielsen Holdings plc 18.86 3,165,200 18.75 19.25
0.15% NKE NIKE, Inc 142.95 7,552,100 142.85 146.36
-1.11% NI NiSource Inc 27.53 5,027,000 27.45 28.07
-1.00% NSC Norfolk Southern Corporation 276.42 2,021,100 272.11 281.00
-5.07% NTRS Northern Trust Corporation 113.93 1,672,743 112.90 119.20
0.35% NOC Northrop Grumman Corporation 398.81 752,998 397.90 407.5999
-0.84% NLOK NortonLifeLock Inc. 26.06 4,365,900 25.99 26.47
-4.61% NCLH Norwegian Cruise Line Holdings Ltd 20.06 23,078,644 19.90 20.89
1.71% NRG NRG Energy, Inc 39.19 3,309,000 37.92 39.30
-7.27% NUE Nucor Corporation 93.05 5,776,800 92.89 98.78
-3.21% NVDA NVIDIA Corporation 233.74 71,743,600 232.63 248.23
-0.63% NVR NVR, Inc 5,154.98 26,506 5,151.23 5,280.5049
0.17% NXPI NXP Semiconductors N.V 199.95 3,810,099 196.80 207.73
-3.43% OXY Occidental Petroleum Corporation 33.75 18,434,140 33.10 34.68
-3.32% ODFL Old Dominion Freight Line, Inc 296.81 6,708,997 296.083 307.10
0.08% OMC Omnicom Group Inc 75.60 1,652,000 74.61 76.67
-1.45% OKE ONEOK, Inc 58.53 3,172,808 58.03 59.6016
-0.60% ORCL Oracle Corporation 82.22 11,606,600 82.03 83.39
-1.87% ORLY O'Reilly Automotive, Inc 635.92 897,300 633.81 653.52
-2.67% OGN Organon & Co. 30.97 1,856,263 30.655 31.77
1.09% OTIS Otis Worldwide Corporation 83.11 2,746,583 81.57 83.90
-0.80% PCAR PACCAR Inc 91.56 1,822,700 91.37 93.23
-0.52% PKG Packaging Corporation of America 134.52 662,900 133.77 137.08
-0.24% PH Parker-Hannifin Corporation 313.48 846,279 308.81 317.5456
-1.92% PAYX Paychex, Inc 118.67 2,268,000 118.63 122.02
-5.57% PAYC Paycom Software, Inc 310.00 843,886 309.51 327.98
-5.62% PYPL PayPal Holdings, Inc 163.54 19,921,164 163.30 172.95
-2.41% PENN Penn National Gaming, Inc 40.92 4,310,300 40.49 42.78
-0.20% PNR Pentair plc 64.34 1,168,400 63.61 65.52
-3.99% PBCT People's United Financial, Inc 18.53 5,060,245 18.375 19.18
0.16% PEP PepsiCo, Inc 174.22 6,752,700 174.11 177.24
-0.15% PKI PerkinElmer, Inc 174.88 849,000 173.00 176.78
-2.33% PFE Pfizer Inc 52.79 40,580,664 52.4637 54.865
0.88% PM Philip Morris International Inc 102.92 5,422,503 102.326 103.7493
-2.41% PSX Phillips 66 83.44 3,592,661 82.24 85.15
-0.42% PNW Pinnacle West Capital Corporation 70.69 927,600 70.37 71.72
-3.76% PXD Pioneer Natural Resources Company 206.91 2,558,513 204.9201 213.75
-1.16% POOL Pool Corporation 470.88 337,146 469.015 484.245
-3.11% PPG PPG Industries, Inc 154.74 4,173,363 154.171 158.96
-0.17% PPL PPL Corporation 29.66 4,493,168 29.565 29.91
-2.23% PFG Principal Financial Group, Inc 72.00 1,647,584 71.68 73.82
0.84% PLD Prologis, Inc 155.43 4,315,460 154.78 157.875
-2.15% PRU Prudential Financial, Inc 110.01 2,108,000 109.51 112.08
0.25% PTC PTC Inc 116.06 1,191,246 114.235 118.28
-0.23% PEG Public Service Enterprise Group Incorporated 65.44 2,197,845 65.25 66.35
0.26% PSA Public Storage 353.35 829,000 350.00 356.27
-1.64% PHM PulteGroup, Inc 51.51 2,531,500 51.40 53.38
-1.59% PVH PVH Corp 96.20 674,700 95.66 99.12
-2.07% QRVO Qorvo, Inc 134.31 1,303,855 134.08 139.85
-0.94% QCOM QUALCOMM Incorporated 164.93 11,885,300 164.57 172.04
-1.71% PWR Quanta Services, Inc 98.27 2,467,181 97.86 100.56
0.40% DGX Quest Diagnostics Incorporated 137.72 909,079 136.95 139.25
-1.31% RL Ralph Lauren Corporation 108.50 692,000 107.62 111.00
-3.43% RJF Raymond James Financial, Inc 98.16 1,245,181 97.75 101.31
-1.30% RTX Raytheon Technologies Corporation 87.21 5,460,388 86.82 88.81
0.89% O Realty Income Corporation 67.92 4,102,464 66.98 68.23
-0.81% REG Regency Centers Corporation 69.99 1,042,100 69.77 71.00
1.14% REGN Regeneron Pharmaceuticals, Inc 621.40 1,328,849 611.027 623.98
-1.43% RF Regions Financial Corporation 22.10 16,585,187 21.77 22.43
-0.28% RSG Republic Services, Inc 127.99 980,026 127.4446 130.14
-1.18% RMD ResMed Inc 235.16 467,100 234.10 238.21
0.11% RHI Robert Half International Inc 109.00 1,185,700 107.60 109.84
0.16% ROK Rockwell Automation, Inc 314.25 594,193 311.1663 320.23
-1.04% ROL Rollins, Inc 31.32 1,685,107 31.27 31.98
-0.41% ROP Roper Technologies, Inc 437.94 592,700 437.16 444.96
-2.05% ROST Ross Stores, Inc 95.43 3,083,844 95.0575 98.68
-2.57% RCL Royal Caribbean Cruises Ltd 79.09 5,055,300 77.55 80.96
-1.93% CRM salesforce.com, inc 218.63 9,116,900 218.25 224.77
-1.41% SBAC SBA Communications Corporation 312.34 1,054,549 312.30 325.46
-1.86% SLB Schlumberger Limited 36.36 15,505,498 35.68 37.60
-4.89% STX Seagate Technology plc 95.52 2,722,983 95.25 99.555
-1.95% SEE Sealed Air Corporation 66.77 1,604,438 66.56 68.5999
0.01% SRE Sempra Energy 134.90 1,758,733 134.575 136.90
-1.41% NOW ServiceNow, Inc 507.74 2,502,749 507.13 528.88
-4.02% SBNY Signature Bank 326.33 1,386,691 325.46 338.00
-0.32% SPG Simon Property Group, Inc 146.96 2,514,900 144.56 147.54
-2.16% SWKS Skyworks Solutions, Inc 139.90 1,979,522 139.61 145.02
-1.84% SNA Snap-on Incorporated 205.86 329,600 205.08 210.59
-4.76% SEDG SolarEdge Technologies, Inc 220.31 999,958 218.935 232.76
-2.19% LUV Southwest Airlines Co 43.37 7,236,440 43.16 44.39
-0.25% SPGI S&P Global Inc 416.93 1,615,296 414.35 425.21
-2.36% SWK Stanley Black & Decker, Inc 175.61 1,012,500 175.12 180.70
0.62% SBUX Starbucks Corporation 96.31 13,201,326 95.47 98.4001
-3.42% STT State Street Corporation 90.99 3,257,612 90.42 94.00
0.37% STE STERIS plc 227.68 511,746 224.38 230.32
-0.91% SYK Stryker Corporation 254.68 2,589,500 252.44 258.42
-10.21% SIVB SVB Financial Group 581.76 1,312,800 581.76 641.62
-1.64% SYF Synchrony Financial 44.42 5,366,805 44.02 45.23
-2.15% SNPS Synopsys, Inc 303.31 1,152,700 303.00 314.95
-0.79% SYY Sysco Corporation 77.41 3,234,100 77.08 78.93
0.18% TTWO Take-Two Interactive Software, Inc 164.76 2,756,373 163.50 169.04
-0.57% TPR Tapestry, Inc 36.55 3,359,759 36.315 37.66
-2.02% TGT Target Corporation 217.25 7,502,728 214.22 220.89
-2.01% TEL TE Connectivity Ltd 150.90 3,608,500 150.39 154.52
-0.89% TDY Teledyne Technologies Incorporated 414.27 294,600 411.60 421.78
-0.50% TFX Teleflex Incorporated 323.20 210,212 318.55 327.53
-1.44% TER Teradyne, Inc 143.39 1,785,556 142.48 148.66
-5.26% TSLA Tesla, Inc 943.90 33,975,013 940.50 1,004.55
1.26% TXN Texas Instruments Incorporated 175.64 11,521,500 173.33 179.55
-2.23% TXT Textron Inc 71.61 1,441,300 71.46 73.92
-1.88% AES The AES Corporation 22.95 5,997,257 22.885 23.475
-0.07% ALL The Allstate Corporation 119.41 3,810,400 119.04 121.31
-4.57% BK The Bank of New York Mellon Corporation 57.18 5,983,693 56.855 59.76
-4.09% BA The Boeing Company 205.44 11,517,900 204.57 213.79
-2.44% SCHW The Charles Schwab Corporation 89.20 9,764,111 88.33 91.07
1.49% CLX The Clorox Company 178.60 1,211,182 176.00 180.41
-0.49% KO The Coca-Cola Company 60.45 26,641,500 60.40 61.30
-1.33% COO The Cooper Companies, Inc 388.30 241,400 387.91 395.65
-1.34% EL The Estee Lauder Companies Inc 297.02 1,901,761 296.85 302.57
-1.25% GPS The Gap, Inc 15.86 7,971,230 15.65 16.32
-1.20% GS The Goldman Sachs Group, Inc 343.91 4,896,100 340.72 348.99
-2.50% HIG The Hartford Financial Services Group, Inc 69.32 2,234,474 69.20 71.285
0.60% HSY The Hershey Company 200.35 1,011,400 199.95 202.89
-0.14% HD The Home Depot, Inc 349.10 7,718,325 347.18 360.09
-1.86% IPG The Interpublic Group of Companies, Inc 35.35 3,649,758 35.183 36.325
1.47% SJM The J. M. Smucker Company 143.22 658,000 141.72 143.73
-0.16% KHC The Kraft Heinz Company 37.00 7,544,707 36.90 37.645
-0.74% KR The Kroger Co 46.92 5,832,500 46.82 47.76
-3.01% MOS The Mosaic Company 39.31 5,003,000 39.09 40.37
-2.87% PNC The PNC Financial Services Group, Inc 200.96 2,737,942 199.405 206.41
0.38% PG The Procter & Gamble Company 162.62 10,899,800 162.10 165.35
0.79% PGR The Progressive Corporation 108.02 4,086,789 107.5801 108.755
-1.33% TMO Thermo Fisher Scientific Inc 580.33 2,073,500 578.28 590.53
-1.62% SHW The Sherwin-Williams Company 292.85 2,113,500 292.76 301.85
-0.10% SO The Southern Company 67.81 5,959,000 67.66 68.71
0.19% TJX The TJX Companies, Inc 67.46 8,333,138 66.59 68.72
-1.56% TRV The Travelers Companies, Inc 162.61 2,190,000 162.26 167.08
-6.94% DIS The Walt Disney Company 137.38 34,457,000 136.63 141.87
-0.03% WMB The Williams Companies, Inc 28.76 10,631,400 28.32 28.87
-2.34% TMUS T-Mobile US, Inc 101.62 6,501,100 101.51 105.26
-0.37% TSCO Tractor Supply Company 209.11 1,196,144 207.35 213.02
0.71% TT Trane Technologies plc 174.98 2,017,987 173.01 177.48
-1.98% TDG TransDigm Group Incorporated 616.62 289,161 609.65 630.27
-2.81% TRMB Trimble Inc 70.62 1,216,100 70.57 73.41
-3.10% TROW T. Rowe Price Group, Inc 159.68 1,978,276 159.47 163.49
-2.61% TFC Truist Financial Corporation 61.47 6,529,811 61.135 63.02
-6.60% TWTR Twitter, Inc 34.82 25,342,999 34.795 37.08
-0.90% TYL Tyler Technologies, Inc 454.53 262,398 452.91 466.67
-0.59% TSN Tyson Foods, Inc 89.93 3,056,240 89.52 91.17
-0.64% UDR UDR, Inc 56.33 1,329,300 56.25 57.36
-2.70% ULTA Ulta Beauty, Inc 349.42 1,139,900 348.63 360.23
1.40% UAA Under Armour, Inc 18.77 8,594,300 18.35 19.34
0.69% UA Under Armour, Inc 16.09 4,317,441 15.85 16.60
1.76% UNP Union Pacific Corporation 246.33 4,013,254 242.28 250.53
-2.87% UAL United Airlines Holdings, Inc 41.65 16,053,900 41.27 43.02
-0.40% UNH UnitedHealth Group Incorporated 461.17 4,038,100 461.07 470.79
-0.17% UPS United Parcel Service, Inc 201.95 2,492,401 200.40 204.54
-3.24% URI United Rentals, Inc 297.17 938,000 294.96 309.45
0.28% UHS Universal Health Services, Inc 128.35 565,688 127.73 130.58
-3.23% USB U.S. Bancorp 55.10 13,353,200 55.07 56.77
-2.60% VLO Valero Energy Corporation 79.29 5,994,400 78.54 80.75
2.22% VTR Ventas, Inc 52.48 4,640,832 51.39 52.77
0.28% VRSN VeriSign, Inc 217.14 711,000 215.72 220.72
-0.98% VRSK Verisk Analytics, Inc 196.09 892,819 195.72 201.58
-0.45% VZ Verizon Communications Inc 53.16 25,286,200 53.07 53.90
-0.23% VRTX Vertex Pharmaceuticals Incorporated 228.08 2,214,898 227.26 231.105
2.06% VFC V.F. Corporation 68.00 5,209,200 65.50 68.98
-7.35% VIAC ViacomCBS Inc. Class B 31.25 21,424,883 31.13 32.82
-0.75% VTRS Viatris Inc. 14.53 11,208,260 14.505 14.77
-3.93% V Visa Inc 205.93 16,197,700 205.82 215.60
-2.72% VNO Vornado Realty Trust 41.77 1,159,200 41.51 42.85
-1.17% VMC Vulcan Materials Company 186.02 1,105,500 185.52 190.65
-1.69% WAB Wabtec Corporation 90.33 986,000 89.51 92.09
-1.28% WBA Walgreens Boots Alliance, Inc 52.50 7,606,452 52.20 53.455
-0.73% WMT Walmart Inc 140.19 8,887,500 140.06 142.26
-1.19% WM Waste Management, Inc 151.40 2,474,200 151.15 154.15
0.89% WAT Waters Corporation 319.23 442,570 315.3501 322.2972
0.33% WEC WEC Energy Group, Inc 96.99 1,795,300 96.59 98.72
-2.42% WFC Wells Fargo & Company 53.67 38,312,893 53.13 55.00
1.78% WELL Welltower Inc 87.51 3,204,997 86.29 88.32
-3.52% WDC Western Digital Corporation 57.81 5,060,212 57.52 59.78
-1.55% WST West Pharmaceutical Services, Inc 367.80 654,800 366.38 384.84
-3.01% WRK WestRock Company 43.88 2,430,395 43.65 45.40
-0.73% WY Weyerhaeuser Company 38.01 3,763,000 37.96 38.65
0.06% WHR Whirlpool Corporation 201.52 917,900 200.82 205.78
0.00% WTW Willis Towers Watson Public Limited Co 225.64 1,099,293 224.735 231.63
-0.91% WRB W. R. Berkley Corporation 82.54 680,384 82.39 84.25
0.41% GWW W.W. Grainger, Inc 492.95 262,800 490.24 502.76
-1.66% WYNN Wynn Resorts, Limited 85.65 3,870,200 84.36 87.92
0.06% XEL Xcel Energy Inc 68.22 4,880,973 68.05 69.34
1.17% XLNX Xilinx, Inc 187.79 5,754,982 184.61 195.73
0.54% XYL Xylem Inc 107.09 4,093,100 104.74 108.41
0.50% YUM YUM! Brands, Inc 124.24 1,891,700 123.41 125.77
-1.44% ZBRA Zebra Technologies Corporation 494.18 474,983 493.25 511.97
-0.41% ZBH Zimmer Biomet Holdings, Inc 122.54 2,972,177 121.165 124.19
-3.86% ZION Zions Bancorporation, National Association 61.75 1,913,824 61.28 63.71
-0.81% ZTS Zoetis Inc 200.33 2,632,852 200.28 203.71