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
-0.97% MMM 3M Company 202.685 1,073,525 202.61 205.125
-0.13% ABT Abbott Laboratories 77.87 2,002,898 77.65 78.66
-0.64% ABBV AbbVie Inc. 79.25 2,620,544 78.41 79.99
-0.44% ACN Accenture plc Class A (Ireland) 164.51 905,285 164.035 165.375
-0.55% ATVI Activision Blizzard Inc 46.61 4,540,504 46.55 47.53
0.69% ADBE Adobe Systems Incorporated 261.47 1,418,377 258.38 263.02
1.27% AAP Advance Auto Parts Inc W/I 166.94 532,609 164.95 168.89
-2.28% AMD Advanced Micro Devices Inc. 25.77 60,799,457 25.68 26.895
-0.33% AMG Affiliated Managers Group Inc. 98.83 284,046 98.615 100.32
-0.30% AFL AFLAC Incorporated 49.31 1,112,035 49.31 49.71
0.13% A Agilent Technologies Inc. 79.09 431,489 78.71 79.85
-0.24% APD Air Products and Chemicals Inc. 185.86 519,697 185.75 186.955
-3.86% AKAM Akamai Technologies Inc. 68.48 1,865,956 67.42 69.20
-1.10% ALK Alaska Air Group Inc. 53.655 777,985 53.41 54.25
-0.21% AA Alcoa Corporation 28.06 1,659,606 27.77 28.54
0.56% ALXN Alexion Pharmaceuticals Inc. 130.945 946,561 128.51 131.68
0.03% ALLE Allegion plc 87.25 181,241 87.20 87.665
-1.70% AGN Allergan plc 146.755 1,412,014 145.84 149.50
-0.61% ADS Alliance Data Systems Corporation 163.56 274,486 162.04 165.52
-0.14% ALL Allstate Corporation (The) 94.04 675,549 93.915 94.75
-1.22% GOOG Alphabet Inc. 1,190.83 768,798 1,189.87 1,205.00
-1.07% GOOGL Alphabet Inc. 1,194.74 831,956 1,192.62 1,207.28
0.08% AABA Altaba Inc. 72.07 2,054,609 71.57 72.715
0.91% MO Altria Group Inc. 56.43 4,837,960 55.64 56.605
-0.18% AMZN Amazon.com Inc. 1,761.54 3,499,747 1,747.60 1,776.93
0.52% AEE Ameren Corporation 74.13 550,186 73.62 74.365
-0.69% AAL American Airlines Group Inc. 30.36 3,085,625 30.16 30.70
0.21% AEP American Electric Power Company Inc. 85.32 1,183,083 84.99 85.635
-0.84% AXP American Express Company 108.54 1,843,146 108.45 110.05
-0.69% AIG American International Group Inc. 42.325 2,133,907 42.175 42.91
0.82% AMT American Tower Corporation (REIT) 195.245 784,076 193.835 196.24
-0.05% AWK American Water Works Company Inc. 106.725 368,362 106.03 107.28
-0.58% AMP Ameriprise Financial Inc. 123.405 378,708 122.965 125.56
-1.71% ABC AmerisourceBergen Corporation 77.42 715,262 77.015 78.315
-0.26% AME AMETEK Inc. 79.20 504,002 79.185 79.81
-0.33% AMGN Amgen Inc. 186.09 1,398,255 185.12 187.75
-0.40% APH Amphenol Corporation 94.165 260,124 93.85 94.87
0.53% APC Anadarko Petroleum Corporation 43.46 2,307,453 42.77 43.66
-2.42% ADI Analog Devices Inc. 104.80 1,642,997 104.29 105.83
-1.58% ANTM Anthem Inc. 296.76 621,951 293.635 301.31
-0.08% AON Aon plc Class A (UK) 166.17 415,540 165.275 166.78
0.32% APA Apache Corporation 34.93 1,585,732 34.275 35.09
0.09% AIV Apartment Investment and Management Company 50.025 657,656 49.745 50.12
-1.47% AAPL Apple Inc. 188.25 28,504,966 187.29 191.98
-1.49% AMAT Applied Materials Inc. 39.265 3,482,889 39.065 40.05
0.26% APTV Aptiv PLC 77.81 622,969 77.32 78.555
-0.36% ADM Archer-Daniels-Midland Company 42.465 1,318,143 42.455 42.995
-0.21% AIZ Assurant Inc. 94.36 399,732 94.36 95.82
-1.24% T AT&T Inc. 30.685 16,082,014 30.655 31.105
-0.09% ADSK Autodesk Inc. 154.08 1,229,106 152.71 155.55
-0.34% ADP Automatic Data Processing Inc. 153.28 621,238 152.77 154.155
1.16% AN AutoNation Inc. 33.96 410,923 33.43 34.15
1.11% AZO AutoZone Inc. 992.18 110,564 985.40 1,001.035
-0.11% AVB AvalonBay Communities Inc. 199.38 141,362 198.785 200.07
0.06% AVY Avery Dennison Corporation 109.06 134,891 108.435 109.55
0.03% BLL Ball Corporation 57.96 1,402,246 57.72 58.29
-0.89% BAC Bank of America Corporation 26.77 45,001,806 26.715 27.345
-0.56% BK Bank of New York Mellon Corporation (The) 50.215 1,484,226 50.17 50.95
0.01% BAX Baxter International Inc. 77.25 1,010,874 77.12 78.05
-0.73% BBT BB&T Corporation 44.76 3,258,232 44.62 45.76
-0.80% BDX Becton Dickinson and Company 238.19 483,691 238.19 240.49
1.72% BBBY Bed Bath & Beyond Inc. 13.935 3,050,438 13.61 14.135
-0.74% BRK.B Berkshire Hathaway Inc. 199.075 2,301,752 199.075 201.70
0.81% BBY Best Buy Co. Inc. 70.68 1,269,960 69.93 71.30
1.79% BIIB Biogen Inc. 220.58 4,163,979 216.49 221.665
-0.55% BLK BlackRock Inc. 415.065 194,589 414.11 418.74
1.80% BKNG Booking Holdings Inc. 1,752.62 278,959 1,712.55 1,758.27
0.50% BWA BorgWarner Inc. 36.42 930,845 36.015 36.875
-0.12% BXP Boston Properties Inc. 131.35 342,423 130.665 131.82
0.42% BSX Boston Scientific Corporation 37.455 5,692,902 37.11 37.815
-1.34% BMY Bristol-Myers Squibb Company 47.515 6,749,021 47.515 48.17
-0.74% AVGO Broadcom Inc. 290.475 1,601,429 289.10 293.65
0.65% BF.B Brown Forman Inc Class B 52.075 443,217 51.735 52.355
1.56% COG Cabot Oil & Gas Corporation 26.365 2,410,902 25.825 26.53
-0.01% CPB Campbell Soup Company 38.235 965,384 37.89 38.325
-1.34% COF Capital One Financial Corporation 78.93 1,182,008 78.87 80.45
0.18% CPRI Capri Holdings Limited 43.78 971,865 43.22 44.01
-2.50% CAH Cardinal Health Inc. 47.425 1,935,987 47.28 48.49
0.06% KMX CarMax Inc 61.67 745,118 61.47 62.62
0.16% CCL Carnival Corporation 56.51 2,497,697 55.99 56.915
0.75% CAT Caterpillar Inc. 130.74 1,901,173 129.68 131.99
-0.07% CBRE CBRE Group Inc Class A 48.215 490,587 47.99 48.77
1.63% CBS CBS Corporation Class B 45.795 1,953,270 45.21 46.17
-0.20% CELG Celgene Corporation 87.97 3,245,641 87.61 88.635
-0.73% CNC Centene Corporation 56.725 1,210,510 55.82 57.09
0.21% CNP CenterPoint Energy Inc (Holding Co) 30.785 1,102,747 30.565 30.84
-1.03% CTL CenturyLink Inc. 12.045 5,203,769 12.035 12.29
-1.09% CERN Cerner Corporation 56.34 569,125 56.31 57.14
1.50% CF CF Industries Holdings Inc. 39.595 1,396,686 38.97 39.675
-0.55% SCHW Charles Schwab Corporation (The) 41.57 4,211,126 41.485 42.23
-0.64% CHK Chesapeake Energy Corporation 3.10 26,890,820 3.00 3.13
-0.21% CVX Chevron Corporation 122.83 2,066,320 122.49 123.35
-0.06% CMG Chipotle Mexican Grill Inc. 671.03 405,719 659.35 675.48
-1.92% CHRW C.H. Robinson Worldwide Inc. 83.055 825,174 83.025 84.52
-0.20% CB Chubb Limited 136.35 514,521 136.18 137.29
1.18% CHD Church & Dwight Company Inc. 67.89 446,231 67.00 68.02
-1.69% CI Cigna Corporation 163.29 1,004,625 162.495 165.03
0.09% XEC Cimarex Energy Co 67.96 618,646 66.44 68.18
0.04% CINF Cincinnati Financial Corporation 84.67 167,411 83.21 85.38
0.17% CTAS Cintas Corporation 194.88 703,908 192.025 195.93
-0.53% CSCO Cisco Systems Inc. 52.46 10,141,904 52.25 52.93
-0.73% C Citigroup Inc. 60.535 10,557,296 60.245 61.61
-0.76% CFG Citizens Financial Group Inc. 31.53 3,615,957 31.47 32.175
-1.43% CTXS Citrix Systems Inc. 99.02 1,174,788 98.90 100.20
0.13% CLX Clorox Company (The) 158.34 217,046 157.57 159.09
0.42% CME CME Group Inc. 164.01 833,642 162.94 164.78
0.28% CMS CMS Energy Corporation 55.795 762,341 55.47 55.995
0.10% KO Coca-Cola Company (The) 45.975 6,345,557 45.815 46.20
-0.55% CCEP Coca-Cola European Partners plc 49.15 1,092,538 49.125 49.65
-0.47% CTSH Cognizant Technology Solutions Corporation 70.56 1,075,874 70.01 70.87
0.39% CL Colgate-Palmolive Company 66.26 1,477,079 65.84 66.47
-0.90% CMCSA Comcast Corporation Class A Common Stock 39.105 7,134,228 39.05 39.52
-0.61% CMA Comerica Incorporated 71.63 1,144,461 71.51 73.025
4.54% CAG ConAgra Brands Inc. 27.65 8,226,959 26.38 27.71
1.57% COP ConocoPhillips 67.11 4,433,132 65.58 67.47
0.20% ED Consolidated Edison Inc. 85.08 495,714 84.76 85.35
-1.28% STZ Constellation Brands Inc. 167.365 763,221 166.80 168.75
-0.77% GLW Corning Incorporated 33.57 1,276,746 33.45 33.975
-0.42% COST Costco Wholesale Corporation 236.56 659,835 235.785 238.08
0.07% CCI Crown Castle International Corp. (REIT) 125.59 1,030,969 125.075 125.84
0.07% CSX CSX Corporation 72.56 1,504,292 72.40 73.23
0.20% CMI Cummins Inc. 155.935 331,275 155.40 156.715
-2.22% CVS CVS Health Corporation 54.795 6,850,567 54.68 56.09
-0.44% DHR Danaher Corporation 129.115 967,657 128.97 130.19
0.75% DRI Darden Restaurants Inc. 118.32 943,537 117.42 118.74
-1.35% DVA DaVita Inc. 53.32 608,192 52.62 53.825
0.56% DE Deere & Company 156.82 680,519 156.28 158.21
-0.69% DAL Delta Air Lines Inc. 49.415 2,950,383 49.39 49.95
0.16% XRAY DENTSPLY SIRONA Inc. 49.32 663,458 48.76 49.45
1.62% DVN Devon Energy Corporation 30.83 3,363,346 29.985 30.94
1.22% DO Diamond Offshore Drilling Inc. 10.385 1,078,362 10.01 10.46
-1.02% DFS Discover Financial Services 69.63 823,864 69.43 70.69
1.24% DISCK Discovery Inc. 25.765 1,033,809 25.41 26.36
1.95% DISCA Discovery Inc. Series A Common Stock 27.19 2,612,110 26.79 27.69
0.84% DG Dollar General Corporation 118.455 762,259 117.42 119.63
0.66% DLTR Dollar Tree Inc. 102.10 1,036,204 101.14 102.55
0.26% D Dominion Energy Inc. 75.72 1,951,459 75.28 75.93
0.50% DOV Dover Corporation 90.75 224,808 90.59 91.25
2.65% DHI D.R. Horton Inc. 42.015 4,529,872 40.89 42.23
0.02% DTE DTE Energy Company 124.91 221,314 124.40 125.30
0.10% DUK Duke Energy Corporation (Holding Company) 90.79 1,182,090 90.53 91.125
-1.10% EMN Eastman Chemical Company 74.31 668,946 74.31 75.435
-0.34% ETN Eaton Corporation PLC 78.75 1,799,888 78.72 79.47
-0.27% EBAY eBay Inc. 36.55 3,031,531 36.30 36.79
-0.17% ECL Ecolab Inc. 173.09 414,027 172.56 174.47
-1.34% EIX Edison International 63.82 982,634 63.535 64.74
-0.46% EW Edwards Lifesciences Corporation 188.13 487,473 187.53 189.11
-1.13% EA Electronic Arts Inc. 101.18 2,505,469 101.13 103.47
1.08% LLY Eli Lilly and Company 129.69 2,947,581 128.47 130.56
-0.78% EMR Emerson Electric Company 66.34 1,295,565 66.29 67.11
-0.06% ENDP Endo International plc 8.325 894,676 8.09 8.385
-0.16% ETR Entergy Corporation 95.97 508,917 95.635 96.25
-0.76% EOG EOG Resources Inc. 92.97 1,626,670 91.98 93.72
2.92% EQT EQT Corporation 20.08 2,154,296 19.47 20.40
-0.96% EFX Equifax Inc. 111.80 279,101 111.64 112.79
-0.97% EQIX Equinix Inc. 447.12 227,410 447.12 453.37
0.30% EQR Equity Residential of Beneficial Interest 74.62 319,322 74.21 74.82
-0.32% ESS Essex Property Trust Inc. 289.77 131,675 287.69 294.39
-0.36% EL Estee Lauder Companies Inc. (The) 158.92 567,586 158.63 160.195
-0.14% ETFC E*TRADE Financial Corporation 44.955 1,302,357 44.70 45.625
0.15% ES Eversource Energy (D/B/A) 71.795 598,396 71.52 71.97
0.12% EXC Exelon Corporation 50.34 2,206,441 50.10 50.48
-0.08% EXPE Expedia Group Inc. 121.54 532,942 120.50 122.415
-1.42% EXPD Expeditors International of Washington Inc. 73.07 771,476 73.07 74.165
0.97% EXR Extra Space Storage Inc 101.59 208,500 100.57 101.63
-0.56% XOM Exxon Mobil Corporation 80.03 5,367,665 79.77 80.43
-0.94% FFIV F5 Networks Inc. 150.81 197,518 150.24 152.215
-0.20% FB Facebook Inc. 164.005 6,526,530 162.00 164.90
-0.05% FAST Fastenal Company 61.67 557,665 61.58 62.23
0.41% FRT Federal Realty Investment Trust 135.065 99,236 134.515 135.38
-1.18% FDX FedEx Corporation 171.945 1,006,385 171.91 174.87
-1.36% FIS Fidelity National Information Services Inc. 108.91 1,659,723 108.40 110.06
-1.14% FITB Fifth Third Bancorp 24.34 4,835,336 24.33 24.985
-0.25% FE FirstEnergy Corp. 41.665 1,174,170 41.59 41.88
-1.62% FSLR First Solar Inc. 51.56 778,169 51.35 52.20
-0.57% FISV Fiserv Inc. 85.09 1,011,779 84.89 85.68
-0.75% FLIR FLIR Systems Inc. 47.185 488,953 47.15 47.77
-0.23% FLS Flowserve Corporation 43.41 299,326 43.26 43.91
-0.65% FLR Fluor Corporation 35.36 596,568 35.03 35.80
-0.77% FMC FMC Corporation 74.40 350,686 74.02 74.93
-0.18% F Ford Motor Company 8.525 22,737,925 8.505 8.645
-0.93% BEN Franklin Resources Inc. 31.80 1,045,254 31.645 32.31
1.89% FCX Freeport-McMoRan Inc. 12.41 8,116,297 12.15 12.59
1.14% FTR Frontier Communications Corporation 2.225 1,424,558 2.145 2.285
-3.01% GME GameStop Corporation 10.135 2,518,310 10.08 10.45
1.28% GPS Gap Inc. (The) 24.835 4,106,135 24.40 25.065
0.31% GRMN Garmin Ltd. 83.84 459,538 83.26 84.17
-0.07% GD General Dynamics Corporation 165.73 355,338 165.44 167.08
-0.90% GE General Electric Company 9.89 32,254,760 9.865 10.125
0.55% GIS General Mills Inc. 51.02 1,857,685 50.46 51.15
0.51% GM General Motors Company 36.625 3,975,393 36.27 37.015
0.57% GPC Genuine Parts Company 108.09 319,311 107.02 108.90
-0.72% GILD Gilead Sciences Inc. 63.31 3,233,772 62.93 63.78
-0.34% GS Goldman Sachs Group Inc. (The) 188.31 2,599,871 186.59 190.95
-1.86% HAL Halliburton Company 28.195 4,414,851 27.97 28.61
-0.53% HBI Hanesbrands Inc. 16.83 2,056,563 16.72 17.055
0.25% HOG Harley-Davidson Inc. 33.925 1,666,705 33.645 34.415
-0.03% HRS Harris Corporation 159.225 171,632 159.17 160.29
-0.10% HIG Hartford Financial Services Group Inc. (The) 48.48 1,461,693 48.48 48.97
0.15% HAS Hasbro Inc. 83.635 335,181 83.16 84.14
-1.79% HCA HCA Healthcare Inc. 132.035 566,459 131.81 133.37
0.96% HCP HCP Inc. 31.955 1,278,384 31.45 32.01
0.97% HP Helmerich & Payne Inc. 55.01 309,582 53.78 55.045
-1.90% HSIC Henry Schein Inc. 58.665 534,214 58.665 59.70
0.90% HES Hess Corporation 59.28 1,427,921 58.10 59.44
-0.95% HPE Hewlett Packard Enterprise Company 15.145 5,844,202 15.055 15.37
-0.51% HOLX Hologic Inc. 46.61 524,201 46.57 46.985
0.50% HD Home Depot Inc. (The) 189.695 2,212,437 188.905 191.66
-0.04% HON Honeywell International Inc. 155.775 1,086,064 155.62 157.20
0.87% HRL Hormel Foods Corporation 43.97 819,772 43.33 44.15
-0.51% HST Host Hotels & Resorts Inc. 18.705 2,402,314 18.53 18.86
-2.25% HPQ HP Inc. 18.905 8,614,218 18.885 19.31
-0.79% HRB H&R Block Inc. 23.94 1,016,070 23.905 24.16
-0.79% HUM Humana Inc. 270.45 549,665 265.265 272.145
0.41% HBAN Huntington Bancshares Incorporated 12.30 10,486,986 12.20 12.45
0.03% ITW Illinois Tool Works Inc. 141.69 533,537 141.47 142.72
-2.30% ILMN Illumina Inc. 301.695 420,554 301.62 307.57
0.17% IR Ingersoll-Rand plc (Ireland) 104.41 483,282 104.40 105.53
-1.48% INTC Intel Corporation 52.47 9,987,106 52.44 53.52
1.03% ICE Intercontinental Exchange Inc. 73.51 1,399,521 72.78 73.595
-1.31% IFF Internationa Flavors & Fragrances Inc. 123.055 554,682 122.68 124.155
-0.44% IBM International Business Machines Corporation 138.84 1,454,203 138.35 139.85
-0.11% IP International Paper Company 44.35 1,474,573 43.73 44.885
-0.14% IPG Interpublic Group of Companies Inc. (The) 21.10 3,283,358 20.795 21.425
-0.40% INTU Intuit Inc. 251.68 1,001,428 250.81 253.69
-0.27% ISRG Intuitive Surgical Inc. 559.75 238,438 559.015 563.80
-1.60% IVZ Invesco Ltd 18.755 1,847,931 18.755 19.23
-0.03% IRM Iron Mountain Incorporated (Delaware)Common Stock REIT 35.11 1,233,260 35.08 35.29
-0.07% JEC Jacobs Engineering Group Inc. 73.02 312,108 72.52 73.61
-0.70% JBHT J.B. Hunt Transport Services Inc. 96.86 848,967 96.855 98.465
-0.32% JEF Jefferies Financial Group Inc. 18.41 856,553 18.25 18.685
1.17% SJM J.M. Smucker Company (The) 115.64 911,971 114.43 116.36
0.21% JCI Johnson Controls International plc 36.205 1,302,612 36.10 36.615
-0.55% JNJ Johnson & Johnson 136.16 2,452,252 135.825 137.01
-1.14% JPM JP Morgan Chase & Co. 98.62 13,319,692 98.55 100.48
-1.52% JNPR Juniper Networks Inc. 25.92 1,050,726 25.91 26.31
0.05% KSU Kansas City Southern 112.52 612,560 112.52 114.71
0.11% K Kellogg Company 56.80 1,074,654 56.32 56.91
0.09% KDP Keurig Dr Pepper Inc. 27.735 1,199,804 27.61 27.955
-0.50% KEY KeyCorp 14.895 12,382,957 14.83 15.22
-0.34% KMB Kimberly-Clark Corporation 121.63 652,473 121.55 122.36
0.00% KIM Kimco Realty Corporation 18.13 1,006,241 17.94 18.195
0.45% KMI Kinder Morgan Inc. 19.99 6,839,948 19.74 20.035
-1.05% KLAC KLA-Tencor Corporation 119.26 430,826 118.90 120.85
2.59% KSS Kohl's Corporation 68.765 1,915,226 67.33 69.67
-0.78% KR Kroger Company (The) 24.15 2,986,047 24.04 24.37
0.03% LLL L3 Technologies Inc. 205.37 97,831 205.255 206.575
-1.06% LH Laboratory Corporation of America Holdings 152.68 289,467 152.18 153.67
-0.68% LRCX Lam Research Corporation 178.23 767,843 177.07 180.10
1.54% LB L Brands Inc. 27.08 3,143,186 26.47 27.31
0.43% LEG Leggett & Platt Incorporated 40.945 350,467 40.77 41.37
-2.97% LM Legg Mason Inc. 26.635 741,972 26.37 27.08
3.18% LEN Lennar Corporation Class A 49.36 3,280,671 48.02 49.51
-0.42% LNC Lincoln National Corporation 57.44 1,424,074 57.28 58.21
-0.44% LMT Lockheed Martin Corporation 292.73 434,817 292.55 295.82
-0.03% L Loews Corporation 47.315 497,028 47.07 47.59
0.87% LOW Lowe's Companies Inc. 105.86 1,995,817 105.15 106.795
-1.58% LYB LyondellBasell Industries NV Class A (Netherlands) 83.73 967,478 83.66 85.50
-0.73% MAC Macerich Company (The) 43.46 505,350 43.29 43.65
2.38% M Macy's Inc 23.865 5,677,815 23.19 24.175
-0.81% MNK Mallinckrodt plc 21.91 904,265 21.25 22.115
0.48% MRO Marathon Oil Corporation 16.76 5,365,461 16.425 16.81
-0.51% MPC Marathon Petroleum Corporation 60.985 2,509,126 60.38 61.44
-0.83% MAR Marriott International 123.47 887,102 123.15 124.405
-0.22% MMC Marsh & McLennan Companies Inc. 91.87 642,210 91.43 92.46
1.91% MLM Martin Marietta Materials Inc. 195.77 188,978 191.785 196.03
0.71% MAS Masco Corporation 38.52 979,720 38.25 38.915
-0.28% MA Mastercard Incorporated 230.12 2,191,800 228.59 231.81
-0.15% MAT Mattel Inc. 13.19 2,538,837 12.96 13.23
0.32% MKC McCormick & Company Incorporated 142.82 904,666 141.98 143.45
-0.76% MCD McDonald's Corporation 185.39 1,609,933 184.05 186.42
-2.30% MCK McKesson Corporation 115.81 589,395 115.61 118.28
-0.37% MDT Medtronic plc. 90.06 1,814,899 90.04 90.965
-0.10% MRK Merck & Company Inc. (new) 82.21 3,702,717 81.93 82.74
-0.41% MET MetLife Inc. 41.62 2,564,508 41.60 42.22
-2.62% MCHP Microchip Technology Incorporated 83.18 1,038,808 83.11 85.24
-3.16% MU Micron Technology Inc. 40.305 23,792,645 40.21 41.96
0.01% MSFT Microsoft Corporation 117.06 16,116,279 116.33 118.005
-0.69% MHK Mohawk Industries Inc. 123.995 400,772 123.59 125.725
-0.56% TAP Molson Coors Brewing Company Class B 59.12 459,732 58.88 59.50
0.32% MDLZ Mondelez International Inc. 49.285 3,176,667 49.065 49.49
1.60% MNST Monster Beverage Corporation 54.365 2,818,081 53.445 54.68
-0.16% MCO Moody's Corporation 177.61 384,227 176.54 178.60
-1.41% MS Morgan Stanley 41.13 8,271,824 40.915 41.91
0.35% MOS Mosaic Company (The) 26.945 1,298,609 26.64 27.18
-0.54% MSI Motorola Solutions Inc. 137.89 352,173 137.34 138.91
-0.58% MTB M&T Bank Corporation 152.905 352,151 152.345 154.79
-0.84% MUR Murphy Oil Corporation 28.28 1,114,882 27.57 28.44
-1.25% MYL Mylan N.V. 28.33 3,699,873 27.95 28.595
0.75% NDAQ Nasdaq Inc. 84.52 277,915 84.25 84.965
-0.51% NOV National Oilwell Varco Inc. 26.495 1,121,760 26.11 26.63
-0.47% NAVI Navient Corporation 11.535 701,988 11.50 11.76
-0.63% NTAP NetApp Inc. 66.42 880,136 65.685 67.03
-0.17% NFLX Netflix Inc. 360.39 5,572,136 357.67 365.645
0.17% NWL Newell Brands Inc. 15.025 3,411,088 14.74 15.13
1.46% NEM Newmont Mining Corporation 35.005 17,924,149 34.52 35.265
-0.08% NWS News Corporation 12.63 443,456 12.575 12.73
-0.67% NWSA News Corporation 12.545 6,254,875 12.515 12.70
0.02% NEE NextEra Energy Inc. 193.97 680,486 193.57 194.67
-0.74% NLSN Nielsen N.V. 26.66 1,243,768 26.455 26.87
-0.89% NKE Nike Inc. 81.46 11,407,580 80.90 83.22
0.16% NI NiSource Inc 28.655 843,082 28.555 28.76
1.48% NBL Noble Energy Inc. 24.325 2,506,012 23.69 24.48
1.67% JWN Nordstrom Inc. 43.645 1,356,653 43.30 44.29
1.07% NSC Norfolk Southern Corporation 179.84 628,673 177.88 181.66
-0.99% NTRS Northern Trust Corporation 87.71 592,865 87.67 89.42
-0.47% NOC Northrop Grumman Corporation 267.09 190,246 266.86 269.38
1.46% NRG NRG Energy Inc. 43.11 1,376,636 42.30 43.305
-0.19% NUE Nucor Corporation 56.89 867,409 56.46 57.49
-3.09% NVDA NVIDIA Corporation 172.01 9,442,738 171.15 178.30
-0.54% OXY Occidental Petroleum Corporation 64.885 3,370,919 64.58 65.215
-1.10% OMC Omnicom Group Inc. 72.265 685,290 72.16 73.17
0.12% OKE ONEOK Inc. 69.09 927,598 68.34 69.19
-0.70% ORCL Oracle Corporation 52.40 7,057,377 52.24 52.935
2.03% ORLY O'Reilly Automotive Inc. 383.93 289,198 377.71 387.05
-0.26% OI Owens-Illinois Inc. 19.14 267,561 19.05 19.29
0.27% PCAR PACCAR Inc. 67.21 632,886 67.12 67.81
-4.74% PCG Pacific Gas & Electric Co. 18.50 6,829,954 17.505 19.25
-0.31% PH Parker-Hannifin Corporation 162.885 481,931 162.86 164.78
-3.41% PDCO Patterson Companies Inc. 21.52 879,595 21.24 22.11
-0.27% PAYX Paychex Inc. 78.23 797,657 78.03 78.58
-0.24% PYPL PayPal Holdings Inc. 101.025 3,140,436 100.70 102.17
0.33% PNR Pentair plc. 42.40 381,334 42.39 42.72
-0.53% PBCT People's United Financial Inc. 15.805 1,633,001 15.77 16.02
0.10% PKI PerkinElmer Inc. 93.80 161,843 93.295 94.89
-1.27% PRGO Perrigo Company plc 46.65 521,536 46.40 47.18
0.05% PFE Pfizer Inc. 41.87 9,150,179 41.68 42.145
-3.04% PM Philip Morris International Inc 88.395 4,138,938 88.20 89.55
-0.46% PSX Phillips 66 95.54 691,245 94.95 95.85
-0.22% PNW Pinnacle West Capital Corporation 96.51 427,463 96.32 96.94
-0.57% PXD Pioneer Natural Resources Company 139.755 572,981 138.25 140.92
-0.55% PBI Pitney Bowes Inc. 6.305 1,123,523 6.18 6.42
0.06% PNC PNC Financial Services Group Inc. (The) 119.25 1,264,582 118.90 120.86
0.19% PPG PPG Industries Inc. 106.895 781,590 106.87 108.03
0.59% PPL PPL Corporation 32.38 1,561,447 32.25 32.47
0.14% PG Procter & Gamble Company (The) 101.80 3,450,889 101.27 102.34
-0.23% PGR Progressive Corporation (The) 72.61 786,186 72.505 73.09
-0.11% PLD Prologis Inc. 70.99 734,693 70.74 71.42
-0.37% PRU Prudential Financial Inc. 89.63 1,076,247 89.49 90.90
-0.13% PEG Public Service Enterprise Group Incorporated 59.555 633,173 59.40 59.73
0.94% PSA Public Storage 224.205 366,812 222.605 224.61
1.77% PHM PulteGroup Inc. 27.05 1,721,697 26.56 27.155
1.39% PVH PVH Corp. 108.70 608,339 106.64 109.58
-1.81% QRVO Qorvo Inc. 70.375 375,202 70.375 71.70
-0.67% QCOM QUALCOMM Incorporated 56.44 4,370,022 56.09 56.90
0.25% PWR Quanta Services Inc. 36.78 517,858 36.45 37.16
-1.08% DGX Quest Diagnostics Incorporated 88.275 748,472 87.64 89.035
1.58% RL Ralph Lauren Corporation 122.13 311,778 119.365 122.30
1.43% RRC Range Resources Corporation 11.025 3,121,030 10.59 11.075
-0.13% RTN Raytheon Company 179.75 579,952 179.70 181.68
0.77% O Realty Income Corporation 73.16 631,925 72.265 73.25
-0.06% RHT Red Hat Inc. 181.60 697,297 181.53 182.35
0.39% REGN Regeneron Pharmaceuticals Inc. 393.33 222,540 388.88 397.99
-0.33% RF Regions Financial Corporation 13.485 11,939,362 13.46 13.85
0.47% RSG Republic Services Inc. 79.27 572,023 78.92 79.81
-1.47% RHI Robert Half International Inc. 62.79 537,717 62.24 63.55
-0.56% ROK Rockwell Automation Inc. 168.97 320,119 168.97 171.29
0.49% ROP Roper Technologies Inc. 331.10 196,996 329.25 332.97
0.10% ROST Ross Stores Inc. 89.62 948,305 89.41 90.63
-1.12% RCL Royal Caribbean Cruises Ltd. 114.29 740,542 114.105 115.575
-1.44% R Ryder System Inc. 57.975 335,607 57.925 59.00
-0.89% CRM Salesforce.com Inc 160.06 1,997,954 159.31 161.45
-0.27% SLB Schlumberger N.V. 42.355 3,823,942 41.72 42.55
-0.84% STX Seagate Technology PLC 46.535 1,519,981 46.29 47.39
0.43% SEE Sealed Air Corporation 45.235 262,273 44.90 45.39
-1.24% SE Sea Limited American Depositary Shares each representing one Class A 23.85 1,709,122 23.16 24.11
-0.83% SRE Sempra Energy 125.025 664,117 124.98 126.06
-0.28% SHW Sherwin-Williams Company (The) 419.525 207,656 418.91 423.87
-0.72% SIG Signet Jewelers Limited 26.27 611,613 25.96 26.91
0.15% SPG Simon Property Group Inc. 177.87 329,284 176.78 178.75
-2.75% SWKS Skyworks Solutions Inc. 80.32 1,136,509 80.20 82.55
-0.60% SLG SL Green Realty Corporation 89.18 132,828 88.68 89.75
0.42% SNA Snap-On Incorporated 150.59 315,811 150.22 152.345
0.31% SO Southern Company (The) 52.04 1,543,584 51.75 52.16
-1.26% LUV Southwest Airlines Company 48.70 2,435,944 48.70 49.50
1.24% SWN Southwestern Energy Company 4.485 9,753,098 4.39 4.57
0.34% SWK Stanley Black & Decker Inc. 131.35 243,653 130.68 132.69
0.03% SBUX Starbucks Corporation 71.98 3,623,295 71.75 72.30
-0.31% STT State Street Corporation 64.80 1,107,603 64.575 65.77
1.66% SRCL Stericycle Inc. 51.33 770,732 50.39 51.845
-0.42% SYK Stryker Corporation 193.63 522,164 193.46 194.82
-0.79% STI SunTrust Banks Inc. 56.945 2,416,024 56.82 58.33
-0.87% SYMC Symantec Corporation 22.66 2,016,907 22.465 22.90
-1.70% SYF Synchrony Financial 31.29 3,755,655 31.27 32.07
0.67% SYY Sysco Corporation 66.00 709,755 65.49 66.20
1.76% TPR Tapestry Inc. 31.475 2,215,424 30.75 31.80
0.11% TGT Target Corporation 78.405 1,326,324 78.11 79.28
2.03% FTI TechnipFMC plc 23.12 2,832,269 22.59 23.20
-0.94% TEL TE Connectivity Ltd. New Switzerland Registered Shares 80.925 531,869 80.925 81.885
2.98% TGNA TEGNA Inc 14.17 1,008,085 14.01 14.305
-1.08% THC Tenet Healthcare Corporation 28.815 722,059 28.25 29.215
-1.16% TDC Teradata Corporation 43.38 573,378 43.38 43.91
-2.93% TXN Texas Instruments Incorporated 106.47 2,581,426 106.34 109.115
-0.45% TXT Textron Inc. 49.745 500,891 49.745 50.33
1.16% AES The AES Corporation 18.27 2,334,235 18.03 18.345
1.18% BA The Boeing Company 366.43 4,979,705 362.90 367.37
0.11% GT The Goodyear Tire & Rubber Company 17.42 1,107,197 17.30 17.52
0.13% HSY The Hershey Company 112.15 361,846 111.72 112.65
-0.02% KHC The Kraft Heinz Company 32.285 4,950,158 32.04 32.48
1.06% TMO Thermo Fisher Scientific Inc 266.595 914,447 264.625 269.46
-0.19% TRV The Travelers Companies Inc. 134.64 542,969 134.39 135.69
-0.37% DIS The Walt Disney Company 107.83 10,584,426 107.665 109.065
-0.29% TIF Tiffany & Co. 102.91 1,458,917 102.60 103.79
0.74% TJX TJX Companies Inc. (The) 52.725 3,001,112 52.23 53.23
0.56% TMK Torchmark Corporation 80.76 201,334 80.10 81.37
-1.02% TSS Total System Services Inc. 92.38 565,820 92.33 93.56
1.53% TSCO Tractor Supply Company 94.10 539,682 92.83 95.00
-1.29% RIG Transocean Ltd (Switzerland) 8.825 5,072,258 8.68 8.935
0.02% TRIP TripAdvisor Inc. 50.76 840,158 50.19 51.15
-0.68% TROW T. Rowe Price Group Inc. 98.085 377,549 97.89 99.125
1.22% TSN Tyson Foods Inc. 67.42 1,494,561 66.13 67.62
-0.12% UAA Under Armour Inc. Class A 20.695 1,525,005 20.48 20.955
0.95% UNP Union Pacific Corporation 162.15 1,920,598 160.96 163.665
-1.42% UAL United Continental Holdings 78.50 1,443,307 78.45 79.94
-0.45% UNH UnitedHealth Group Incorporated (DE) 245.98 2,487,202 240.82 246.485
-0.71% UPS United Parcel Service Inc. 106.59 1,168,059 106.385 107.41
0.21% URI United Rentals Inc. 111.195 953,613 110.74 113.10
0.05% X United States Steel Corporation 19.10 5,109,415 18.77 19.49
-0.32% UTX United Technologies Corporation 124.75 1,139,333 124.655 125.74
-0.66% UHS Universal Health Services Inc. 134.42 358,872 134.11 135.24
-0.39% UNM Unum Group 33.24 535,586 33.16 33.72
0.81% URBN Urban Outfitters Inc. 28.145 1,281,244 27.60 28.45
-0.49% USB U.S. Bancorp 48.045 3,615,006 47.94 48.775
0.61% VLO Valero Energy Corporation 85.15 1,336,351 84.09 85.56
0.19% VAR Varian Medical Systems Inc. 138.86 132,170 138.105 139.21
0.74% VTR Ventas Inc. 64.705 1,198,674 63.985 64.805
-0.59% VRSN VeriSign Inc. 180.595 245,951 180.05 182.09
0.30% VRSK Verisk Analytics Inc. 129.28 337,718 128.41 129.53
0.15% VZ Verizon Communications Inc. 59.85 8,940,774 59.55 60.18
0.56% VRTX Vertex Pharmaceuticals Incorporated 182.54 765,863 181.59 185.00
0.71% VFC V.F. Corporation 84.315 603,699 83.49 84.65
6.29% VIAB Viacom Inc. 26.935 7,633,954 26.41 27.28
-0.16% V Visa Inc. 152.82 4,166,012 151.56 154.07
-0.27% VNO Vornado Realty Trust 66.64 556,873 66.555 66.92
1.33% VMC Vulcan Materials Company (Holding Company) 114.96 1,031,120 112.83 115.26
-0.24% WMT Walmart Inc. 98.04 2,984,508 97.64 98.61
0.23% WM Waste Management Inc. 102.13 809,572 102.12 103.09
0.23% WAT Waters Corporation 245.945 157,479 245.45 247.37
0.25% WEC WEC Energy Group Inc. 79.53 596,445 79.21 79.85
-0.56% WFC Wells Fargo & Company 48.04 9,829,000 48.015 48.85
1.04% WELL Welltower Inc. 78.63 980,270 77.61 78.675
-1.72% WDC Western Digital Corporation 47.56 2,957,451 47.10 48.74
-0.49% WU Western Union Company (The) 18.16 1,604,348 18.03 18.27
-0.76% WRK Westrock Company 36.47 1,237,141 35.96 36.86
-1.11% WY Weyerhaeuser Company 25.475 1,879,032 25.185 25.83
0.12% WHR Whirlpool Corporation 129.19 481,705 128.49 130.91
0.32% WMB Williams Companies Inc. (The) 28.56 4,131,922 28.18 28.71
0.25% WLTW Willis Towers Watson Public Limited Company 175.05 266,644 174.59 175.91
-1.27% GWW W.W. Grainger Inc. 288.785 150,766 288.785 292.19
-0.87% WYND Wyndham Destinations Inc. Common Stock 40.01 309,179 39.66 40.28
-0.50% WYNN Wynn Resorts Limited 116.33 702,089 115.01 118.17
-0.69% XRX Xerox Corporation 30.855 1,531,834 30.56 31.26
-3.20% XLNX Xilinx Inc. 122.835 2,515,611 122.50 126.25
-0.38% XYL Xylem Inc. New 76.765 228,811 76.715 77.61
-0.08% YUM Yum! Brands Inc. 98.895 714,012 98.77 99.51
-0.69% ZBH Zimmer Biomet Holdings Inc. 125.81 645,672 125.01 126.94
0.11% ZION Zions Bancorporation 43.69 2,382,799 43.345 44.14
-0.30% ZTS Zoetis Inc. Class A 97.64 608,245 97.24 98.54