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
-2.36% MMM 3M Company 133.285 3,081,773 131.355 135.76
-2.88% ABT Abbott Laboratories 76.64 10,970,787 75.39 77.355
-3.58% ABBV AbbVie Inc 73.46 11,757,007 71.505 73.965
-0.68% ABMD Abiomed, Inc 144.18 690,239 140.73 147.03
-5.26% ACN Accenture plc 154.68 2,488,023 152.70 160.61
-3.26% ATVI Activision Blizzard, Inc 57.54 6,424,216 57.11 59.58
-5.21% ADBE Adobe Inc 301.67 3,354,783 298.35 309.63
-4.46% AAP Advance Auto Parts, Inc 89.16 996,011 87.205 92.81
-3.91% AMD Advanced Micro Devices, Inc 43.70 89,606,794 43.18 46.805
-4.97% AMG Affiliated Managers Group, Inc 56.20 588,410 54.37 57.745
-6.78% AFL Aflac Incorporated 31.92 4,032,662 31.18 33.12
-3.74% A Agilent Technologies, Inc 68.94 1,891,311 68.41 70.18
-5.05% APD Air Products and Chemicals, Inc 189.53 1,141,719 188.75 197.08
0.14% AKAM Akamai Technologies, Inc 91.615 2,084,786 89.02 92.83
-7.46% ALK Alaska Air Group, Inc 26.345 2,992,397 25.26 27.535
-2.80% ALB Albemarle Corporation 54.79 1,918,604 53.755 56.93
-4.20% ARE Alexandria Real Estate Equities, Inc 131.30 822,258 128.23 135.32
0.19% ALXN Alexion Pharmaceuticals, Inc 89.96 2,441,633 87.38 92.21
-9.57% ALGN Align Technology, Inc 157.305 1,395,862 155.82 170.43
-7.89% ALLE Allegion plc 84.76 918,483 82.90 88.01
-1.15% AGN Allergan plc 175.07 2,353,501 173.32 175.82
-7.79% ADS Alliance Data Systems Corporation 31.03 1,349,277 30.34 32.11
-6.85% LNT Alliant Energy Corporation 44.98 1,588,643 43.97 46.84
-5.10% GOOGL Alphabet Inc 1,102.71 2,256,392 1,093.985 1,129.32
-4.81% GOOG Alphabet Inc 1,106.89 2,101,411 1,097.56 1,129.76
-2.51% MO Altria Group, Inc 37.70 10,274,428 36.72 37.96
-2.17% AMZN Amazon.com, Inc 1,907.49 3,711,057 1,893.79 1,941.76
-3.08% AMCR Amcor plc 7.87 8,551,794 7.81 8.165
-6.90% AEE Ameren Corporation 67.805 1,682,195 65.895 70.20
-12.35% AAL American Airlines Group Inc 10.685 55,238,122 10.505 11.40
-6.71% AEP American Electric Power Company, Inc 74.61 3,044,612 73.815 78.89
-9.03% AXP American Express Company 77.88 7,556,613 77.10 81.28
-10.91% AIG American International Group, Inc 21.605 9,685,108 21.015 22.72
-4.89% AMT American Tower Corporation (REIT) 207.095 3,313,101 202.22 213.175
-5.61% AWK American Water Works Company, Inc 112.85 1,162,409 110.66 117.405
-8.09% AMP Ameriprise Financial, Inc 94.19 1,041,275 93.17 99.30
-2.59% ABC AmerisourceBergen Corporation 86.21 1,159,672 84.235 88.48
-2.89% AME AMETEK, Inc 69.94 1,815,565 68.02 70.40
-2.40% AMGN Amgen Inc 197.86 2,159,367 194.98 201.38
-4.69% APH Amphenol Corporation 69.46 2,057,390 69.40 71.93
-6.08% ADI Analog Devices, Inc 84.20 2,487,472 83.75 88.06
-9.14% ANSS ANSYS, Inc 211.225 778,233 210.00 224.99
-5.65% ANTM Anthem, Inc 214.21 2,027,639 210.62 221.00
-6.88% AON Aon plc 153.69 1,166,618 152.33 164.665
-5.74% AOS A. O. Smith Corporation 35.64 1,692,310 35.23 36.85
-3.23% APA Apache Corporation 4.045 21,106,873 3.86 4.155
-8.05% AIV Apartment Investment and Management Company 32.32 2,005,929 30.465 32.51
-5.27% AAPL Apple Inc 240.90 39,572,168 239.21 248.63
-5.54% AMAT Applied Materials, Inc 43.28 8,638,543 42.85 46.175
-6.96% APTV Aptiv PLC 45.815 2,366,956 44.15 47.51
-3.71% ADM Archer-Daniels-Midland Company 33.875 2,881,003 33.525 34.945
-57.47% ARNC Arconic Inc 6.83 7,761,159 5.88 14.96
-4.83% ANET Arista Networks, Inc 192.77 778,354 189.41 199.39
-5.51% AJG Arthur J. Gallagher & Co 77.02 1,416,629 75.67 79.51
-2.01% AIZ Assurant, Inc 102.00 424,086 100.97 103.21
-4.57% ATO Atmos Energy Corporation 94.70 843,096 92.51 99.31
-3.72% T AT&T Inc 28.065 46,534,826 27.705 28.57
-10.81% ADSK Autodesk, Inc 139.22 2,663,748 137.88 149.965
-5.03% ADP Automatic Data Processing, Inc 129.81 2,421,555 128.11 133.36
-7.97% AZO AutoZone, Inc 778.61 356,163 776.25 833.23
-6.04% AVB AvalonBay Communities, Inc 138.28 2,043,232 131.13 139.44
-5.77% AVY Avery Dennison Corporation 95.99 637,894 95.48 99.50
-0.82% BLL Ball Corporation 64.13 2,555,034 62.065 65.275
-6.38% BAC Bank of America Corporation 19.875 76,235,652 19.51 20.345
-3.25% BAX Baxter International Inc 78.55 2,630,840 77.84 80.80
-1.91% BDX Becton, Dickinson and Company 225.38 1,766,833 220.16 229.71
-3.76% BRK.B Berkshire Hathaway Inc 175.96 7,408,934 174.19 178.59
-5.50% BBY Best Buy Co., Inc 53.865 3,188,724 53.08 56.145
-7.27% BIIB Biogen Inc 293.38 1,928,252 290.75 313.25
-6.96% BLK BlackRock, Inc 409.355 1,013,818 402.56 422.095
-5.40% BKNG Booking Holdings Inc 1,272.72 485,513 1,249.835 1,326.55
-6.93% BWA BorgWarner Inc 22.68 4,168,363 22.47 23.61
-7.52% BXP Boston Properties, Inc 85.295 1,345,750 82.73 88.49
-7.54% BSX Boston Scientific Corporation 30.17 8,954,739 29.935 31.88
-1.54% BMY Bristol-Myers Squibb Company 54.88 11,632,812 53.585 55.615
-5.54% AVGO Broadcom Inc 223.955 3,531,859 219.77 234.40
-3.79% BR Broadridge Financial Solutions, Inc 91.24 595,004 90.18 92.95
-3.49% BF.B Brown-Forman Corporation 53.57 1,411,863 51.51 54.49
-3.14% COG Cabot Oil & Gas Corporation 16.65 8,411,209 16.27 17.49
-1.17% CDNS Cadence Design Systems, Inc 65.27 2,398,004 63.94 66.475
-0.41% CPB Campbell Soup Company 45.97 2,488,869 45.08 47.46
-11.31% COF Capital One Financial Corporation 44.72 6,728,115 44.02 46.37
-17.42% CPRI Capri Holdings Limited 8.91 4,663,188 8.755 10.05
-0.40% CAH Cardinal Health, Inc 47.75 2,924,258 46.205 48.05
-2.88% KMX CarMax, Inc 52.28 3,242,785 48.10 53.03
-33.22% CCL Carnival Corporation & Plc 8.795 171,098,139 8.61 12.555
-3.99% CAT Caterpillar Inc 111.41 6,236,508 109.64 116.71
-1.26% CBOE Cboe Global Markets, Inc 88.01 904,344 85.09 90.00
-5.14% CBRE CBRE Group, Inc 35.77 2,839,316 34.53 36.55
-4.76% CDW CDW Corporation 88.83 1,354,314 88.425 92.54
-7.25% CE Celanese Corporation 68.07 861,668 67.64 71.17
-5.64% CNC Centene Corporation 56.06 4,237,528 55.70 57.53
-8.45% CNP CenterPoint Energy, Inc 14.145 8,744,634 13.655 14.57
-7.14% CTL CenturyLink, Inc 8.785 10,839,987 8.54 9.04
-3.41% CERN Cerner Corporation 60.84 1,842,334 59.89 61.905
-4.96% CF CF Industries Holdings, Inc 25.85 2,972,250 25.78 26.655
-2.91% CHTR Charter Communications, Inc 423.63 1,216,782 416.01 433.155
-5.30% CVX Chevron Corporation 68.62 12,489,346 67.715 72.195
-5.21% CMG Chipotle Mexican Grill, Inc 620.31 767,489 604.615 635.95
0.62% CHRW C.H. Robinson Worldwide, Inc 66.61 2,468,048 64.77 68.735
-6.77% CB Chubb Limited 104.13 1,862,198 102.71 107.535
-0.64% CHD Church & Dwight Co., Inc 63.77 1,261,206 62.14 64.42
-2.23% CI Cigna Corporation 173.23 2,668,361 167.62 173.85
-10.78% XEC Cimarex Energy Co 15.015 2,612,212 14.61 16.045
-2.50% CINF Cincinnati Financial Corporation 73.56 1,052,327 72.475 76.18
-6.11% CTAS Cintas Corporation 162.64 982,359 160.705 167.25
-2.44% CSCO Cisco Systems, Inc 38.35 21,683,733 37.96 38.845
-8.45% C Citigroup Inc 38.56 26,987,581 38.00 40.25
-7.92% CFG Citizens Financial Group, Inc 17.32 5,248,797 16.96 17.73
-1.69% CTXS Citrix Systems, Inc 139.16 2,066,638 136.45 142.63
-3.76% CME CME Group Inc 166.415 1,923,616 162.82 167.505
-5.09% CMS CMS Energy Corporation 55.76 2,194,811 54.055 57.53
-8.44% CTSH Cognizant Technology Solutions Corporation 42.55 4,682,192 42.14 45.03
-1.13% CL Colgate-Palmolive Company 65.61 3,492,776 64.10 65.825
-5.67% CMCSA Comcast Corporation 32.43 22,068,078 32.055 33.75
-7.36% CMA Comerica Incorporated 27.18 2,430,655 26.99 27.95
1.47% CAG Conagra Brands, Inc 29.77 7,204,005 28.29 30.13
-2.75% CXO Concho Resources Inc 41.67 1,903,055 40.58 42.35
-3.67% COP ConocoPhillips 29.67 9,538,672 28.845 30.51
-0.71% ED Consolidated Edison, Inc 77.45 5,773,118 75.40 78.28
-4.58% STZ Constellation Brands, Inc 136.79 1,391,027 135.54 142.45
-5.41% CPRT Copart, Inc 64.81 2,183,201 63.76 66.49
-6.77% GLW Corning Incorporated 19.15 5,341,407 18.765 19.655
-4.09% CTVA Corteva, Inc 22.54 5,184,567 22.43 23.60
0.52% COST Costco Wholesale Corporation 286.60 3,374,020 281.12 288.80
-13.66% COTY Coty Inc 4.455 9,411,255 4.445 4.975
-4.45% CCI Crown Castle International Corp. (REIT) 137.97 2,086,657 133.895 140.06
-4.28% CSX CSX Corporation 54.85 3,761,735 53.25 55.21
-3.69% CMI Cummins Inc 130.32 939,801 127.54 130.985
-1.77% CVS CVS Health Corporation 58.28 10,096,581 57.315 58.77
-7.01% DHR Danaher Corporation 128.71 3,224,921 128.10 135.56
-15.26% DRI Darden Restaurants, Inc 46.15 6,304,166 45.005 50.98
-4.55% DVA DaVita Inc 72.60 1,244,831 70.805 75.955
-3.08% DE Deere & Company 133.90 1,705,959 130.00 134.54
-16.49% DAL Delta Air Lines, Inc 23.825 54,515,926 23.695 26.43
-3.79% XRAY DENTSPLY SIRONA Inc 37.36 2,205,322 37.17 39.13
-1.59% DVN Devon Energy Corporation 6.80 14,989,309 6.23 6.93
-4.24% FANG Diamondback Energy, Inc 25.09 4,678,978 23.80 25.45
-3.21% DLR Digital Realty Trust, Inc 134.45 2,165,033 127.71 135.095
-11.49% DFS Discover Financial Services 31.57 5,013,761 30.735 33.03
0.05% DISCA Discovery, Inc 19.45 6,965,725 18.64 19.99
0.60% DISCK Discovery, Inc 17.645 4,420,174 16.70 18.12
-6.40% DISH DISH Network Corporation 18.71 3,292,145 18.08 19.225
1.45% DG Dollar General Corporation 153.20 2,674,777 149.84 157.935
-0.60% DLTR Dollar Tree, Inc 73.03 4,408,926 70.775 74.945
-3.01% D Dominion Energy, Inc 70.02 3,685,676 67.86 70.82
-4.75% DOV Dover Corporation 79.955 1,005,947 77.135 80.31
-7.59% DOW Dow Inc 27.02 8,622,801 26.945 28.22
-3.79% DHI D.R. Horton, Inc 32.71 7,308,026 31.805 33.51
-7.21% DTE DTE Energy Company 88.12 1,941,410 85.63 91.395
-4.12% DUK Duke Energy Corporation 77.55 3,980,875 76.38 79.71
-6.81% DRE Duke Realty Corporation 30.175 2,368,639 28.75 30.86
-4.55% DD DuPont de Nemours, Inc 32.55 5,837,727 32.29 33.49
-8.43% DXC DXC Technology Company 11.95 4,686,336 11.505 12.145
-2.36% EMN Eastman Chemical Company 45.48 1,371,074 44.13 45.99
-5.75% ETN Eaton Corporation plc 73.22 3,086,162 71.28 74.035
-4.13% EBAY eBay Inc 28.82 11,693,464 28.495 29.72
-5.89% ECL Ecolab Inc 146.65 2,176,684 145.82 150.905
-6.44% EIX Edison International 51.26 1,848,659 49.81 54.07
-8.34% EW Edwards Lifesciences Corporation 172.89 1,711,865 169.50 183.05
-2.59% EA Electronic Arts Inc 97.58 3,689,682 96.82 99.645
-1.64% LLY Eli Lilly and Company 136.45 2,765,651 133.20 137.07
-4.01% EMR Emerson Electric Co 45.74 3,818,091 43.59 45.92
-8.96% ETR Entergy Corporation 85.55 1,381,974 84.25 91.64
-3.37% EOG EOG Resources, Inc 34.71 5,108,988 33.56 35.42
-4.89% EFX Equifax Inc 113.61 905,767 112.95 118.06
-4.55% EQIX Equinix, Inc. (REIT) 596.13 624,574 581.595 618.88
-6.53% EQR Equity Residential 57.68 2,422,307 54.95 58.04
-8.86% ESS Essex Property Trust, Inc 200.73 643,774 191.10 203.85
-6.63% ETFC E*TRADE Financial Corporation 32.045 6,895,754 31.49 32.66
-5.86% RE Everest Re Group, Ltd 181.14 353,097 176.715 185.20
-5.99% EVRG Evergy, Inc 51.75 1,108,517 50.80 53.96
-2.94% ES Eversource Energy 75.91 2,119,636 75.23 77.145
-9.09% EXC Exelon Corporation 33.465 4,973,012 32.94 35.73
-7.48% EXPE Expedia Group, Inc 52.06 4,424,799 50.34 53.57
-1.81% EXPD Expeditors International of Washington, Inc 65.51 1,393,911 64.79 67.485
-1.85% EXR Extra Space Storage Inc 93.99 2,054,358 91.37 96.60
-1.19% XOM Exxon Mobil Corporation 37.52 31,582,448 36.42 38.695
-2.67% FFIV F5 Networks, Inc 103.78 556,338 102.22 104.82
-4.18% FB Facebook, Inc 159.83 17,365,007 158.05 164.00
-1.98% FAST Fastenal Company 30.63 3,984,035 29.93 30.98
-7.14% FRT Federal Realty Investment Trust 69.28 775,844 66.79 70.29
-6.41% FDX FedEx Corporation 113.49 2,239,206 112.38 118.54
-5.80% FIS Fidelity National Information Services, Inc 114.59 4,646,184 113.235 117.38
-9.39% FITB Fifth Third Bancorp 13.455 8,135,517 13.15 14.04
-3.04% FE FirstEnergy Corp 38.85 6,263,667 38.15 39.285
-0.70% FRC First Republic Bank 81.70 1,572,207 78.58 82.85
-7.28% FISV Fiserv, Inc 88.07 3,358,479 87.49 91.87
-7.15% FLT FleetCor Technologies, Inc 173.20 2,295,916 169.43 180.445
-3.76% FLIR FLIR Systems, Inc 30.69 987,355 30.035 31.13
-3.10% FLS Flowserve Corporation 23.15 1,500,362 22.10 23.185
-5.80% FMC FMC Corporation 76.95 1,322,590 75.325 79.47
-8.80% F Ford Motor Company 4.405 114,261,993 4.365 4.765
-0.59% FTNT Fortinet, Inc 100.575 2,914,503 96.39 102.255
-0.41% FTV Fortive Corporation 54.965 3,258,146 52.59 55.525
-8.66% FBHS Fortune Brands Home & Security, Inc 39.505 1,399,328 39.00 41.605
-5.42% FOXA Fox Corporation 22.35 4,104,340 21.99 22.77
-5.73% FOX Fox Corporation 21.57 1,300,408 21.27 22.00
-5.06% BEN Franklin Resources, Inc 15.845 3,721,038 15.675 16.18
-6.37% FCX Freeport-McMoRan Inc 6.32 23,346,208 6.24 6.755
-4.71% GRMN Garmin Ltd 71.43 1,039,953 70.27 74.22
-6.39% IT Gartner, Inc 93.21 694,887 92.54 95.555
-3.64% GD General Dynamics Corporation 127.50 1,252,259 125.25 128.71
-11.46% GE General Electric Company 7.03 89,127,961 7.015 7.54
0.66% GIS General Mills, Inc 53.12 4,116,515 51.655 53.78
-7.29% GM General Motors Company 19.265 15,444,427 18.995 20.16
-6.67% GPC Genuine Parts Company 62.84 1,421,070 61.98 63.88
-2.99% GILD Gilead Sciences, Inc 72.525 10,380,411 72.00 74.295
-7.78% GPN Global Payments Inc 133.01 2,184,036 131.14 138.00
-8.43% GL Globe Life Inc 65.90 717,645 65.05 69.67
-3.50% HAL Halliburton Company 6.61 24,665,489 6.23 6.675
-6.23% HBI Hanesbrands Inc 7.38 8,338,554 7.16 7.605
-8.69% HOG Harley-Davidson, Inc 17.285 3,168,996 17.035 17.91
-2.05% HAS Hasbro, Inc 70.08 2,075,543 67.45 72.02
-6.78% HCA HCA Healthcare, Inc 83.76 2,932,880 82.24 86.31
-8.85% HP Helmerich & Payne, Inc 14.265 3,066,564 13.455 15.155
-3.76% HSIC Henry Schein, Inc 48.62 1,764,779 48.055 51.29
-3.90% HES Hess Corporation 32.00 3,149,900 30.61 32.50
-1.13% HPE Hewlett Packard Enterprise Company 9.60 10,029,481 9.13 9.73
-7.62% HLT Hilton Worldwide Holdings Inc 63.04 5,346,325 62.36 66.35
-11.10% HFC HollyFrontier Corporation 21.79 2,407,529 21.50 23.93
-6.72% HOLX Hologic, Inc 32.74 2,780,038 32.55 34.33
-3.11% HON Honeywell International Inc 129.63 3,502,258 125.57 131.19
-0.66% HRL Hormel Foods Corporation 46.33 1,912,011 45.43 46.805
-6.88% HST Host Hotels & Resorts, Inc 10.28 10,638,492 10.055 10.38
-14.49% HPQ HP Inc 14.845 17,050,956 14.615 16.62
-7.81% HRB H&R Block, Inc 12.98 2,554,613 12.82 13.44
-4.80% HUM Humana Inc 298.96 1,471,982 288.93 302.435
-9.32% HBAN Huntington Bancshares Incorporated 7.445 8,454,415 7.345 7.805
-5.09% HII Huntington Ingalls Industries, Inc 172.935 343,664 171.16 176.96
-3.70% IEX IDEX Corporation 133.00 663,851 130.77 135.32
-4.65% IDXX IDEXX Laboratories, Inc 230.985 835,838 228.195 239.275
-3.03% INFO IHS Markit Ltd 58.18 3,056,548 57.495 59.205
-3.38% ITW Illinois Tool Works Inc 137.32 1,652,264 133.30 137.79
-6.13% ILMN Illumina, Inc 256.38 1,700,345 251.14 267.50
1.31% INCY Incyte Corporation 74.19 1,627,971 71.72 74.77
-3.91% IR Ingersoll-Rand Plc 23.83 7,313,840 23.61 25.01
-4.12% INTC Intel Corporation 51.89 23,143,649 51.435 54.65
-1.67% ICE Intercontinental Exchange, Inc 79.40 2,632,923 77.605 80.01
-5.27% IBM International Business Machines Corporation 105.08 5,008,245 104.63 109.85
-1.23% IFF International Flavors & Fragrances Inc 100.82 1,148,715 96.95 101.835
-3.08% IP International Paper Company 30.17 3,049,884 29.48 31.04
-5.05% INTU Intuit Inc 218.385 1,378,933 216.76 228.48
-7.28% ISRG Intuitive Surgical, Inc 459.165 1,361,766 450.64 471.17
-11.84% IVZ Invesco Ltd 8.005 6,355,002 7.885 8.51
-3.98% IPGP IPG Photonics Corporation 105.89 488,416 105.04 109.45
-7.25% IQV IQVIA Holdings Inc 100.04 1,878,956 98.61 104.03
-6.47% IRM Iron Mountain Incorporated 22.26 3,125,593 22.00 23.45
-5.13% JKHY Jack Henry & Associates, Inc 147.27 501,079 144.79 151.09
-1.90% JBHT J.B. Hunt Transport Services, Inc 90.48 724,661 88.69 93.025
-6.58% JCI Johnson Controls International plc 25.185 6,686,489 24.775 26.19
-1.72% JNJ Johnson & Johnson 128.88 10,241,832 125.50 130.165
-6.19% JPM JPMorgan Chase & Co 84.46 24,665,727 83.26 86.525
0.42% JNPR Juniper Networks, Inc 19.22 3,085,037 18.495 19.305
-3.99% KSU Kansas City Southern 122.11 1,192,993 115.895 122.87
1.83% K Kellogg Company 61.09 2,154,651 58.43 61.36
-8.82% KEY KeyCorp 9.455 13,519,025 9.35 9.715
-3.32% KEYS Keysight Technologies, Inc 80.90 1,106,560 80.14 83.305
-1.58% KMB Kimberly-Clark Corporation 125.85 1,633,421 122.79 126.37
-14.22% KIM Kimco Realty Corporation 8.295 8,014,755 8.255 8.895
-8.51% KMI Kinder Morgan, Inc 12.735 15,764,900 12.50 13.245
-8.38% KLAC KLA Corporation 131.69 1,249,075 129.76 140.38
-11.34% KSS Kohl's Corporation 12.935 9,387,377 12.85 13.91
-1.44% LHX L3Harris Technologies, Inc 177.52 1,241,625 170.985 177.62
-8.02% LH Laboratory Corporation of America Holdings 116.25 1,235,147 114.425 120.00
-10.65% LW Lamb Weston Holdings, Inc 51.02 2,891,711 48.31 52.46
-6.80% LRCX Lam Research Corporation 223.68 2,157,969 220.24 236.615
-11.16% LB L Brands, Inc 10.27 9,572,315 9.655 11.01
-8.55% LEG Leggett & Platt, Incorporated 24.40 1,180,389 24.08 25.67
-4.86% LDOS Leidos Holdings, Inc 87.20 871,282 86.07 89.44
-8.98% LEN Lennar Corporation 34.77 3,655,131 34.45 37.025
-9.35% LNC Lincoln National Corporation 23.86 4,228,859 23.345 24.63
-7.03% LIN Linde plc 160.83 2,732,015 160.33 168.23
-6.61% LKQ LKQ Corporation 19.155 2,681,049 18.635 19.745
-0.13% LMT Lockheed Martin Corporation 338.51 1,746,294 322.18 340.24
-6.20% L Loews Corporation 32.67 1,073,868 31.93 33.10
-6.54% LOW Lowe's Companies, Inc 80.42 7,380,369 79.13 83.85
-9.23% LYB LyondellBasell Industries N.V 45.05 2,868,334 44.53 47.12
-1.15% MAC Macerich Company 5.565 5,603,926 5.055 5.76
-9.88% M Macy's, Inc 4.425 43,750,273 4.385 4.875
-5.32% MRO Marathon Oil Corporation 3.115 49,678,961 3.025 3.285
-11.96% MPC Marathon Petroleum Corporation 20.795 7,453,675 20.65 22.63
0.17% MKTX MarketAxess Holdings Inc 333.12 223,492 316.15 337.55
-7.59% MAR Marriott International, Inc 69.13 7,249,898 67.71 71.33
-5.10% MMC Marsh & McLennan Companies, Inc 82.05 2,645,937 81.44 85.62
-1.69% MLM Martin Marietta Materials, Inc 186.03 1,278,221 183.045 195.46
-3.99% MAS Masco Corporation 33.19 3,706,366 32.925 34.115
-5.32% MA Mastercard Incorporated 228.705 5,769,068 227.23 237.085
-5.39% MXIM Maxim Integrated Products, Inc 45.99 1,456,430 45.51 48.175
-1.71% MKC McCormick & Company, Incorporated 138.79 1,092,679 136.59 142.81
-4.26% MCD McDonald's Corporation 158.31 3,922,011 156.38 161.17
-1.63% MCK McKesson Corporation 133.06 1,587,956 129.26 134.38
-6.71% MDT Medtronic plc 84.13 6,884,136 83.09 87.25
-3.98% MRK Merck & Co., Inc 73.88 9,119,868 73.00 75.38
-8.68% MET MetLife, Inc 27.915 4,475,375 27.665 28.995
-4.92% MTD Mettler-Toledo International Inc 656.51 132,210 643.705 692.40
-0.47% MGM MGM Resorts International 11.745 29,485,237 10.605 12.21
-7.40% MCHP Microchip Technology Incorporated 62.78 3,374,278 62.06 66.90
-5.11% MU Micron Technology, Inc 39.91 34,538,276 39.36 42.295
-3.61% MSFT Microsoft Corporation 152.01 50,771,304 150.835 157.72
-4.26% MAA Mid-America Apartment Communities, Inc 98.64 1,049,034 93.26 99.23
-12.28% MHK Mohawk Industries, Inc 66.88 1,149,673 65.755 72.195
-2.92% TAP Molson Coors Brewing Company 37.87 1,298,272 36.845 38.37
-2.78% MDLZ Mondelez International, Inc 48.69 5,187,754 48.15 49.88
-5.51% MNST Monster Beverage Corporation 53.16 3,345,388 52.75 54.24
-6.76% MCO Moody's Corporation 197.20 1,297,607 195.815 207.11
-6.84% MS Morgan Stanley 31.675 21,747,706 31.165 32.41
-5.12% MSI Motorola Solutions, Inc 126.11 2,031,198 123.53 129.28
-6.17% MSCI MSCI Inc 271.14 900,608 266.97 279.28
-7.30% MTB M&T Bank Corporation 95.875 726,189 94.56 99.44
-4.23% MYL Mylan N.V 14.28 6,206,460 14.04 14.87
-2.72% NDAQ Nasdaq, Inc 92.37 954,673 90.00 93.285
-4.78% NOV National Oilwell Varco, Inc 9.36 3,252,214 8.945 9.565
-1.34% NKTR Nektar Therapeutics 17.61 944,680 17.285 18.09
-3.96% NTAP NetApp, Inc 40.04 1,813,511 39.105 40.97
-2.94% NFLX Netflix, Inc 364.45 6,186,695 361.25 379.60
-6.44% NWL Newell Brands Inc 12.425 4,374,630 12.01 12.80
2.80% NEM Newmont Goldcorp Corporation 46.55 0 44.90 47.26
-3.73% NWSA News Corporation 8.645 2,970,731 8.48 9.07
-4.51% NWS News Corporation 8.585 879,091 8.485 8.915
-9.32% NEE NextEra Energy, Inc 218.20 3,043,604 213.04 231.525
-5.46% NLSN Nielsen Holdings plc 11.855 3,867,365 11.645 12.115
-4.24% NKE NIKE, Inc 79.23 8,543,327 78.53 81.14
-7.53% NI NiSource Inc 23.09 3,034,060 22.495 24.45
-2.32% NBL Noble Energy, Inc 5.90 6,727,508 5.41 6.255
-13.46% JWN Nordstrom, Inc 13.275 6,938,648 13.07 14.49
-4.18% NSC Norfolk Southern Corporation 139.90 1,643,003 137.82 142.42
-3.11% NTRS Northern Trust Corporation 73.11 1,329,750 70.72 73.76
1.38% NOC Northrop Grumman Corporation 306.73 1,044,091 293.445 309.99
-12.91% NCLH Norwegian Cruise Line Holdings Ltd 9.545 30,665,853 9.45 10.58
-1.47% NRG NRG Energy, Inc 26.86 3,515,611 25.38 26.96
-0.22% NUE Nucor Corporation 35.94 3,665,904 34.205 36.13
-7.76% NVDA NVIDIA Corporation 243.145 15,338,095 241.39 261.39
-6.39% NVR NVR, Inc 2,404.99 48,632 2,374.19 2,554.46
-7.12% OXY Occidental Petroleum Corporation 10.755 38,342,684 10.13 11.165
-5.76% OMC Omnicom Group Inc 51.74 2,809,938 50.84 53.075
-11.97% OKE ONEOK, Inc 19.20 6,194,228 19.19 20.845
0.77% ORCL Oracle Corporation 48.70 15,418,628 46.05 48.98
-4.76% ORLY O'Reilly Automotive, Inc 286.73 893,836 283.92 300.90
-1.68% PCAR PACCAR Inc 60.105 2,723,276 58.255 60.495
-3.41% PKG Packaging Corporation of America 83.87 1,093,943 83.34 87.22
-10.50% PH Parker-Hannifin Corporation 116.105 2,136,171 113.855 121.73
-3.67% PAYX Paychex, Inc 60.61 4,990,250 59.215 62.14
-4.53% PYPL PayPal Holdings, Inc 91.40 8,368,358 90.39 94.64
-8.20% PNR Pentair plc 27.32 1,326,447 27.035 28.37
-6.70% PBCT People's United Financial, Inc 10.31 3,974,345 10.165 10.61
-1.60% PEP PepsiCo, Inc 118.18 5,142,273 115.79 122.26
-5.84% PKI PerkinElmer, Inc 70.88 1,121,136 69.69 73.00
-6.09% PRGO Perrigo Company plc 45.16 1,889,058 44.45 47.76
-2.67% PFE Pfizer Inc 31.77 20,860,422 31.53 32.27
-2.56% PM Philip Morris International Inc 71.09 4,451,139 69.55 71.955
-7.70% PSX Phillips 66 49.52 3,639,931 49.05 51.70
-6.31% PNW Pinnacle West Capital Corporation 71.01 688,014 69.32 73.95
-3.49% PXD Pioneer Natural Resources Company 67.70 2,333,885 62.56 68.80
-4.44% PPG PPG Industries, Inc 79.89 1,555,464 79.74 82.305
-7.13% PPL PPL Corporation 22.92 4,860,556 22.38 23.76
-12.54% PFG Principal Financial Group, Inc 27.41 2,020,744 27.03 29.685
-8.83% PLD Prologis, Inc 73.275 6,931,903 69.02 76.37
-9.80% PRU Prudential Financial, Inc 47.03 3,843,889 46.595 49.83
-4.61% PEG Public Service Enterprise Group Incorporated 42.84 3,319,222 41.64 43.27
-1.10% PSA Public Storage 196.43 1,320,565 190.49 197.17
-6.63% PHM PulteGroup, Inc 20.84 5,678,936 20.56 21.35
-13.97% PVH PVH Corp 32.38 2,001,561 31.84 35.555
-7.55% QRVO Qorvo, Inc 74.54 1,447,519 73.79 79.125
-2.56% QCOM QUALCOMM Incorporated 65.92 12,281,116 65.00 68.645
-3.12% PWR Quanta Services, Inc 30.74 1,384,390 29.52 30.91
-2.05% DGX Quest Diagnostics Incorporated 78.65 2,840,416 74.10 78.975
-1.74% RL Ralph Lauren Corporation 65.67 1,807,257 62.405 66.09
-6.66% RJF Raymond James Financial, Inc 58.99 1,179,412 57.09 59.67
-6.66% RTN Raytheon Company 122.42 4,782,530 120.19 125.09
-6.76% O Realty Income Corporation 46.49 4,117,700 45.04 47.585
-7.36% REG Regency Centers Corporation 35.60 1,662,449 34.51 36.41
1.75% REGN Regeneron Pharmaceuticals, Inc 496.84 1,561,918 478.14 499.64
-7.53% RF Regions Financial Corporation 8.295 12,735,159 8.055 8.635
-3.14% RSG Republic Services, Inc 72.70 1,345,635 71.38 72.77
-3.45% RMD ResMed Inc 142.21 814,531 138.73 145.125
1.01% RHI Robert Half International Inc 38.13 1,772,294 35.38 38.21
-4.76% ROK Rockwell Automation, Inc 143.72 1,241,391 140.195 145.62
-2.57% ROL Rollins, Inc 35.21 1,570,813 33.97 35.69
-5.81% ROP Roper Technologies, Inc 293.70 473,204 290.245 302.12
-6.69% ROST Ross Stores, Inc 81.15 4,052,894 80.00 85.20
-19.91% RCL Royal Caribbean Cruises Ltd 25.765 23,598,580 25.62 30.75
-6.99% CRM salesforce.com, inc 133.915 7,972,295 133.26 139.00
-3.44% SBAC SBA Communications Corporation 260.67 691,716 253.85 266.82
-6.63% SLB Schlumberger Limited 12.595 22,804,228 12.18 13.07
-2.05% STX Seagate Technology plc 47.80 2,701,348 46.73 48.675
-0.61% SEE Sealed Air Corporation 24.56 2,921,696 23.43 24.82
-8.27% SRE Sempra Energy 103.645 1,546,267 101.69 109.08
-14.34% SPG Simon Property Group, Inc 46.995 8,004,509 46.00 50.795
-7.65% SWKS Skyworks Solutions, Inc 82.54 2,495,752 81.39 88.97
-7.88% SLG SL Green Realty Corp 39.705 1,717,030 37.57 40.785
-4.20% SNA Snap-on Incorporated 104.25 874,389 100.83 107.75
-9.98% LUV Southwest Airlines Co 32.055 7,356,098 31.815 34.10
-4.30% SPGI S&P Global Inc 234.51 3,190,895 233.30 238.79
-7.52% SWK Stanley Black & Decker, Inc 92.48 1,457,300 88.745 94.855
-4.65% SBUX Starbucks Corporation 62.68 11,696,849 61.64 64.745
-5.35% STT State Street Corporation 50.42 5,446,152 49.30 50.79
-13.49% SYK Stryker Corporation 144.035 2,965,211 143.94 155.235
-7.14% SIVB SVB Financial Group 140.30 432,451 138.54 143.60
-9.98% SYF Synchrony Financial 14.485 11,544,231 13.965 15.185
-2.08% SNPS Synopsys, Inc 126.11 1,302,588 123.345 127.56
-8.38% SYY Sysco Corporation 41.805 6,906,017 39.055 42.63
-1.99% TTWO Take-Two Interactive Software, Inc 116.255 2,865,960 114.765 123.90
-14.52% TPR Tapestry, Inc 11.07 4,608,169 10.86 12.08
2.42% TGT Target Corporation 95.22 7,823,645 91.41 96.105
-2.89% FTI TechnipFMC plc 6.545 3,341,785 6.29 6.795
-6.22% TEL TE Connectivity Ltd 59.06 2,128,250 58.79 61.84
-4.45% TFX Teleflex Incorporated 279.82 292,155 276.975 287.19
-3.06% TXN Texas Instruments Incorporated 96.87 6,598,336 96.115 100.29
-6.67% TXT Textron Inc 24.89 1,572,744 24.20 25.64
-5.70% AES The AES Corporation 12.825 6,330,695 12.36 13.27
-5.75% ALL The Allstate Corporation 86.455 2,312,856 85.57 88.77
-2.91% BK The Bank of New York Mellon Corporation 32.70 6,166,686 31.76 33.09
-12.42% BA The Boeing Company 130.62 40,695,592 130.00 144.215
-1.90% SCHW The Charles Schwab Corporation 32.98 9,966,626 31.61 33.51
0.70% CLX The Clorox Company 174.47 2,409,154 171.125 177.47
-4.81% KO The Coca-Cola Company 42.12 17,245,375 41.81 43.645
-0.84% COO The Cooper Companies, Inc 273.36 376,555 264.25 279.26
-3.85% EL The Estee Lauder Companies Inc 153.21 1,647,997 151.28 155.45
-16.41% GPS The Gap, Inc 5.885 14,296,434 5.70 6.59
-5.96% GS The Goldman Sachs Group, Inc 145.37 3,819,581 145.00 149.45
-5.11% HIG The Hartford Financial Services Group, Inc 33.44 3,737,683 33.28 34.57
-0.73% HSY The Hershey Company 131.53 1,214,783 128.375 133.58
-4.32% HD The Home Depot, Inc 178.65 7,031,952 175.60 182.58
-10.22% IPG The Interpublic Group of Companies, Inc 14.535 5,972,595 14.18 15.505
-1.25% SJM The J. M. Smucker Company 109.61 1,420,788 108.725 113.61
-4.24% KHC The Kraft Heinz Company 23.69 5,269,473 23.50 24.35
1.21% KR The Kroger Co 30.485 15,185,358 29.91 31.75
-6.47% MOS The Mosaic Company 10.12 4,517,219 10.015 10.475
-8.79% PNC The PNC Financial Services Group, Inc 87.31 3,520,105 86.58 90.52
-0.59% PG The Procter & Gamble Company 109.35 8,751,900 107.50 112.175
-2.02% PGR The Progressive Corporation 72.35 3,680,056 70.915 73.075
-2.86% TMO Thermo Fisher Scientific Inc 275.50 1,667,837 270.87 282.67
-7.42% SHW The Sherwin-Williams Company 425.42 957,822 421.64 442.85
-7.37% SO The Southern Company 50.15 5,977,454 49.285 52.335
-6.63% TJX The TJX Companies, Inc 44.64 7,959,358 43.96 46.60
-4.03% TRV The Travelers Companies, Inc 95.35 2,611,653 94.57 98.03
-1.67% DIS The Walt Disney Company 94.99 16,850,074 92.59 97.25
-2.98% WU The Western Union Company 17.59 7,115,208 17.47 18.34
-5.65% WMB The Williams Companies, Inc 13.35 16,658,500 13.205 14.18
-0.12% TIF Tiffany & Co 129.34 2,056,322 127.80 129.685
1.43% TMUS T-Mobile US, Inc 85.10 9,349,299 82.725 86.635
-0.53% TSCO Tractor Supply Company 84.10 1,599,338 81.375 86.99
-14.85% TDG TransDigm Group Incorporated 272.645 1,249,414 269.085 304.13
-4.20% TRIP TripAdvisor, Inc 16.66 2,035,350 16.32 17.63
-3.93% TROW T. Rowe Price Group, Inc 93.81 2,125,047 92.71 95.75
-4.85% TWTR Twitter, Inc 23.37 18,756,319 23.055 24.355
-4.42% TSN Tyson Foods, Inc 55.31 2,582,506 55.08 57.49
-9.91% UDR UDR, Inc 32.92 2,086,346 31.99 34.93
-8.00% ULTA Ulta Beauty, Inc 161.64 1,116,187 159.92 172.26
-10.37% UAA Under Armour, Inc 8.255 5,102,515 8.055 8.775
-7.63% UA Under Armour, Inc 7.445 3,134,742 7.21 7.68
-3.24% UNP Union Pacific Corporation 136.47 4,127,598 132.83 137.65
-18.72% UAL United Airlines Holdings, Inc 25.645 26,492,884 25.375 29.67
-4.74% UNH UnitedHealth Group Incorporated 237.56 3,641,979 235.595 246.30
-3.17% UPS United Parcel Service, Inc 90.46 4,774,572 89.09 92.83
-6.58% URI United Rentals, Inc 96.13 1,984,181 92.33 100.355
-3.14% UTX United Technologies Corporation 91.37 11,268,480 88.33 91.87
-11.14% UHS Universal Health Services, Inc 88.04 951,766 86.72 95.515
-12.72% UNM Unum Group 13.10 2,085,551 13.065 13.94
-7.31% USB U.S. Bancorp 31.93 9,507,021 31.295 32.93
-9.59% VLO Valero Energy Corporation 41.01 4,985,174 40.52 43.87
-7.97% VAR Varian Medical Systems, Inc 94.48 758,495 92.565 98.73
-14.37% VTR Ventas, Inc 22.95 5,745,675 22.075 25.045
-2.45% VRSN VeriSign, Inc 175.68 801,377 173.63 178.225
1.08% VRSK Verisk Analytics, Inc 140.89 1,094,491 133.995 142.26
-1.47% VZ Verizon Communications Inc 52.94 15,232,530 52.19 53.44
-5.11% VRTX Vertex Pharmaceuticals Incorporated 225.78 1,205,183 223.66 233.92
-9.95% VFC V.F. Corporation 48.70 3,337,791 47.935 51.28
-4.91% V Visa Inc 153.21 10,945,902 151.455 158.00
-7.08% VNO Vornado Realty Trust 33.645 2,902,114 32.44 35.00
-0.89% VMC Vulcan Materials Company 107.11 2,307,465 103.22 112.25
-4.20% WAB Wabtec Corporation 46.11 1,676,056 45.34 46.98
-6.05% WBA Walgreens Boots Alliance, Inc 42.98 5,554,134 42.615 46.355
0.46% WMT Walmart Inc 114.14 8,257,519 111.89 115.525
-4.54% WM Waste Management, Inc 88.36 2,994,731 86.915 89.805
-0.07% WAT Waters Corporation 181.92 487,767 173.47 182.515
-5.31% WEC WEC Energy Group, Inc 83.45 1,931,889 80.58 86.515
-7.37% WFC Wells Fargo & Company 26.585 44,093,140 26.215 27.33
-11.25% WELL Welltower Inc 40.63 4,424,972 38.99 43.11
-7.33% WDC Western Digital Corporation 38.57 6,007,321 37.955 41.275
-5.52% WRK WestRock Company 26.70 2,254,036 26.52 28.04
-4.90% WY Weyerhaeuser Company 16.12 8,502,385 15.365 16.275
-5.96% WHR Whirlpool Corporation 80.685 727,186 78.875 82.59
-7.94% WLTW Willis Towers Watson Public Limited Company 156.36 993,512 154.26 165.00
-4.95% GWW W.W. Grainger, Inc 236.21 347,209 235.10 243.405
-10.35% WYNN Wynn Resorts, Limited 53.96 6,025,952 53.02 56.72
-3.67% XEL Xcel Energy Inc 58.09 3,494,036 56.955 59.04
-7.13% XRX Xerox Holdings Corporation 17.59 3,797,675 17.325 18.915
-1.51% XLNX Xilinx, Inc 76.76 2,457,564 75.165 79.12
-8.33% XYL Xylem Inc 59.705 1,666,773 57.845 62.585
-1.21% YUM YUM! Brands, Inc 67.70 2,965,073 64.495 68.13
-11.26% ZBH Zimmer Biomet Holdings, Inc 89.695 1,508,678 88.48 96.81
-5.31% ZION Zions Bancorporation, National Association 25.34 3,347,226 25.015 26.28
-4.87% ZTS Zoetis Inc 111.96 2,186,773 110.80 115.27