S&P 500 Stocks

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

Change% Company Price Volume Low High
-1.64% MMM 3M Company 169.55 4,084,500 169.47 172.78
0.19% ABT Abbott Laboratories 106.86 7,590,050 106.14 107.99
0.54% ABBV AbbVie Inc 90.11 10,074,700 88.86 90.50
-4.01% ABMD Abiomed, Inc 265.07 500,458 260.9506 275.94
-0.27% ACN Accenture plc 236.18 3,675,800 233.43 238.40
1.68% ATVI Activision Blizzard, Inc 80.09 9,406,700 78.08 80.64
-1.42% ADBE Adobe Inc 467.55 7,178,200 452.52 478.34
-0.57% AAP Advance Auto Parts, Inc 153.88 717,100 152.54 155.97
-2.12% AMD Advanced Micro Devices, Inc 74.93 51,043,300 73.85 77.40
0.48% AFL Aflac Incorporated 37.80 17,653,100 37.41 38.40
-0.22% A Agilent Technologies, Inc 99.38 2,162,400 98.46 100.59
-2.04% APD Air Products and Chemicals, Inc 295.81 1,149,603 294.84 303.30
2.04% AKAM Akamai Technologies, Inc 109.06 2,284,400 106.26 109.34
-2.63% ALK Alaska Air Group, Inc 41.04 2,974,758 40.4401 41.9008
-2.48% ALB Albemarle Corporation 97.96 1,337,200 97.13 101.00
-1.66% ARE Alexandria Real Estate Equities, Inc 159.35 3,441,800 157.60 162.35
-0.36% ALXN Alexion Pharmaceuticals, Inc 113.72 3,644,400 109.80 114.77
-2.15% ALGN Align Technology, Inc 320.97 909,200 314.97 333.13
-0.70% ALLE Allegion plc 103.25 1,464,900 102.81 105.67
-2.30% LNT Alliant Energy Corporation 50.98 2,136,472 50.88 52.11
-2.38% GOOG Alphabet Inc 1,459.99 3,101,800 1,437.13 1,503.0031
-2.42% GOOGL Alphabet Inc 1,451.09 3,152,788 1,431.62 1,495.00
-2.50% MO Altria Group, Inc 39.84 22,664,861 39.49 41.04
-1.79% AMZN Amazon.com, Inc 2,954.9099 8,882,600 2,905.54 3,037.80
-0.62% AMCR Amcor plc 11.25 14,908,200 11.21 11.38
-0.98% AEE Ameren Corporation 76.86 2,281,100 76.85 78.08
-3.23% AAL American Airlines Group Inc 13.19 56,403,555 13.03 13.59
-1.57% AEP American Electric Power Company, Inc 78.78 3,144,641 78.51 79.95
-1.17% AXP American Express Company 103.44 6,629,300 103.31 106.12
-2.47% AIG American International Group, Inc 27.99 13,220,011 27.92 28.987
-2.09% AMT American Tower Corporation (REIT) 245.50 3,269,900 243.81 251.26
-1.94% AWK American Water Works Company, Inc 138.28 1,420,900 138.00 141.84
0.45% AMP Ameriprise Financial, Inc 157.71 1,436,300 155.61 159.58
0.02% ABC AmerisourceBergen Corporation 96.83 1,585,100 95.97 97.38
-1.58% AME AMETEK, Inc 100.71 1,209,300 100.62 103.20
-0.15% AMGN Amgen Inc 247.72 5,597,456 242.40 249.84
-0.92% APH Amphenol Corporation 108.87 2,071,300 108.23 110.76
-0.50% ADI Analog Devices, Inc 114.91 5,849,921 114.09 116.30
-1.23% ANSS ANSYS, Inc 305.08 800,900 299.89 312.00
0.45% ANTM Anthem, Inc 264.19 2,162,500 260.48 266.32
-0.33% AON Aon plc 201.00 1,420,618 200.86 204.03
0.11% AOS A. O. Smith Corporation 53.24 2,328,700 53.07 54.03
1.85% APA Apache Corporation 12.65 14,052,068 12.42 12.86
-3.96% AIV Apartment Investment and Management Company 34.93 4,085,500 34.82 36.16
-3.17% AAPL Apple Inc 106.84 265,498,099 106.09 110.87
-0.34% AMAT Applied Materials, Inc 56.15 11,913,000 55.20 56.80
6.80% APTV Aptiv PLC 88.95 4,537,617 86.00 89.42
-0.27% ADM Archer-Daniels-Midland Company 47.64 7,380,600 47.49 48.56
-0.73% ANET Arista Networks, Inc 200.98 1,660,200 197.45 203.70
0.48% AJG Arthur J. Gallagher & Co 104.21 1,502,291 103.66 105.69
0.39% AIZ Assurant, Inc 119.93 563,800 119.43 121.22
-1.52% ATO Atmos Energy Corporation 92.00 1,543,517 91.795 93.67
-0.48% T AT&T Inc 28.93 45,845,600 28.91 29.22
-0.81% ADSK Autodesk, Inc 225.13 2,034,100 219.89 229.34
-2.02% ADP Automatic Data Processing, Inc 135.09 3,148,600 133.87 137.88
-1.54% AZO AutoZone, Inc 1,205.28 364,000 1,188.47 1,224.04
-1.59% AVB AvalonBay Communities, Inc 151.06 1,945,400 150.97 153.50
-2.49% AVY Avery Dennison Corporation 125.48 741,900 124.57 128.78
-0.13% BKR Baker Hughes Company Class A 15.17 8,830,306 15.01 15.61
-1.44% BLL Ball Corporation 82.89 1,831,900 82.62 84.35
-0.55% BAC Bank of America Corporation 25.21 93,069,841 25.10 25.58
0.79% BAX Baxter International Inc 82.97 5,483,318 82.16 83.79
1.80% BDX Becton, Dickinson and Company 231.90 3,958,240 226.16 233.935
0.07% BRK.B Berkshire Hathaway Inc 218.21 11,862,200 217.83 221.01
-0.05% BBY Best Buy Co., Inc 105.58 2,262,700 104.64 107.38
-0.32% BIIB Biogen Inc 274.48 3,069,200 269.87 276.01
0.39% BIO Bio-Rad Laboratories, Inc 513.48 402,567 503.68 515.72
1.55% BLK BlackRock, Inc 556.92 2,970,506 548.47 559.16
-3.07% BKNG Booking Holdings Inc 1,732.28 614,228 1,720.00 1,793.01
-1.47% BWA BorgWarner Inc 39.00 3,488,100 38.77 39.77
-3.41% BXP Boston Properties, Inc 84.87 2,147,300 84.71 87.54
-3.00% BSX Boston Scientific Corporation 38.48 10,720,400 38.39 39.99
-0.22% BMY Bristol-Myers Squibb Company 59.27 13,943,600 58.83 59.72
-1.69% AVGO Broadcom Inc 359.73 3,528,700 355.05 367.84
-1.48% BR Broadridge Financial Solutions, Inc 131.51 906,800 131.17 133.98
-1.22% BF.B Brown-Forman Corporation 76.36 1,398,000 75.39 77.35
-0.10% COG Cabot Oil & Gas Corporation 19.39 6,615,153 19.195 19.73
-1.37% CDNS Cadence Design Systems, Inc 99.76 3,427,800 98.64 101.96
-0.33% CPB Campbell Soup Company 45.44 7,982,400 45.27 46.29
-0.25% COF Capital One Financial Corporation 75.79 3,047,900 75.01 76.84
0.80% CAH Cardinal Health, Inc 47.68 4,214,761 47.23 48.33
0.08% KMX CarMax, Inc 103.07 1,224,500 102.45 104.75
-5.73% CCL Carnival Corporation & Plc 15.31 51,530,900 15.07 16.08
0.42% CARR Carrier Global Corp. 30.79 8,056,600 30.50 31.20
-0.96% CAT Caterpillar Inc 152.39 5,111,000 152.06 156.21
2.15% CBOE Cboe Global Markets, Inc 90.85 1,646,200 87.63 90.85
-2.20% CBRE CBRE Group, Inc 48.48 2,265,166 48.42 49.55
-1.23% CDW CDW Corporation 112.82 1,114,003 112.17 115.26
-0.35% CE Celanese Corporation 113.82 1,287,670 112.75 114.69
1.18% CNC Centene Corporation 61.13 4,873,000 60.11 61.34
-1.87% CNP CenterPoint Energy, Inc 18.93 10,942,000 18.84 19.29
-2.09% CTL CenturyLink, Inc 10.77 9,796,264 10.73 11.14
-2.69% CERN Cerner Corporation 69.85 2,514,073 69.34 72.135
-1.82% CF CF Industries Holdings, Inc 34.01 6,317,702 33.68 35.63
0.80% CHTR Charter Communications, Inc 625.25 1,969,005 611.79 628.30
-0.74% CVX Chevron Corporation 78.21 14,516,800 77.50 79.15
-0.81% CMG Chipotle Mexican Grill, Inc 1,215.48 782,750 1,200.9399 1,247.36
-0.42% CHRW C.H. Robinson Worldwide, Inc 103.13 2,135,497 102.52 104.84
0.33% CB Chubb Limited 117.42 2,602,041 115.76 118.795
-1.89% CHD Church & Dwight Co., Inc 90.32 3,051,000 89.60 91.79
-0.64% CI Cigna Corporation 167.92 3,016,700 166.67 169.46
0.74% CINF Cincinnati Financial Corporation 78.01 1,741,500 76.85 78.61
-2.07% CTAS Cintas Corporation 318.27 1,213,900 317.17 332.86
-1.39% CSCO Cisco Systems, Inc 39.81 44,300,000 39.575 40.32
-1.47% C Citigroup Inc 44.86 33,185,100 44.76 45.96
-1.20% CFG Citizens Financial Group, Inc 27.16 8,947,200 26.975 27.51
0.04% CTXS Citrix Systems, Inc 133.99 2,929,062 132.30 135.85
-0.97% CME CME Group Inc 169.05 2,325,100 168.42 172.49
-0.39% CMS CMS Energy Corporation 61.10 3,515,988 60.705 61.45
-1.80% CTSH Cognizant Technology Solutions Corporation 68.86 5,525,498 67.97 70.39
-1.15% CL Colgate-Palmolive Company 75.83 4,563,600 75.28 76.94
-0.70% CMCSA Comcast Corporation 45.26 39,626,010 44.29 45.85
-0.29% CMA Comerica Incorporated 40.65 2,123,739 40.23 41.33
-0.72% CAG Conagra Brands, Inc 34.55 4,473,800 34.32 35.21
-1.33% CXO Concho Resources Inc 48.09 2,103,277 47.36 49.06
-0.61% COP ConocoPhillips 35.87 12,361,013 35.40 36.45
-2.70% ED Consolidated Edison, Inc 73.88 4,426,337 73.64 75.92
-2.29% STZ Constellation Brands, Inc 187.81 1,620,748 185.06 193.06
1.38% CPRT Copart, Inc 103.66 2,532,900 101.74 103.84
-1.16% GLW Corning Incorporated 32.44 7,909,200 32.23 33.00
-1.99% CTVA Corteva, Inc 28.99 7,171,400 28.855 29.72
-0.86% COST Costco Wholesale Corporation 335.96 3,233,434 331.20 341.22
-5.28% COTY Coty Inc 3.05 66,301,253 3.04 3.21
-1.83% CCI Crown Castle International Corp. (REIT) 159.68 3,016,300 158.92 162.62
0.42% CSX CSX Corporation 79.83 6,739,100 79.25 80.58
0.69% CMI Cummins Inc 211.90 1,904,800 209.61 214.10
1.99% CVS CVS Health Corporation 59.57 13,461,139 57.88 59.77
-0.41% DHR Danaher Corporation 206.31 3,867,800 204.70 208.57
-1.80% DRI Darden Restaurants, Inc 89.97 2,032,116 89.20 93.07
-3.13% DVA DaVita Inc 87.32 2,443,711 86.5372 90.40
0.92% DE Deere & Company 221.97 3,063,600 219.45 225.38
-3.30% DAL Delta Air Lines, Inc 32.84 35,026,738 32.575 34.02
-2.91% XRAY DENTSPLY SIRONA Inc 46.33 1,916,235 46.22 48.11
-1.71% DVN Devon Energy Corporation 9.78 12,567,115 9.67 10.065
0.80% DXCM DexCom, Inc 389.31 1,594,600 381.01 401.06
-0.06% FANG Diamondback Energy, Inc 33.77 4,516,524 33.00 34.00
-1.26% DLR Digital Realty Trust, Inc 144.88 2,555,261 144.025 147.0844
-0.86% DFS Discover Financial Services 59.03 4,607,900 58.55 60.21
-0.95% DISCK Discovery, Inc 21.79 4,134,000 21.69 22.16
-1.32% DISCA Discovery, Inc 23.88 5,109,500 23.76 24.32
-3.06% DISH DISH Network Corporation 31.06 6,511,300 30.80 32.15
2.26% DG Dollar General Corporation 208.10 3,870,583 203.74 208.99
-0.59% DLTR Dollar Tree, Inc 88.02 2,553,997 87.49 89.15
-2.33% D Dominion Energy, Inc 77.96 6,459,927 77.69 80.15
0.64% DPZ Domino's Pizza, Inc 397.59 764,329 388.90 398.05
-2.41% DOV Dover Corporation 112.60 1,069,500 112.10 116.14
-1.18% DOW Dow Inc 50.37 6,271,100 50.25 51.23
-0.86% DHI D.R. Horton, Inc 72.69 3,815,726 71.76 74.2399
-4.13% DTE DTE Energy Company 112.03 1,953,561 111.79 115.65
-1.95% DUK Duke Energy Corporation 82.95 4,981,406 82.90 84.74
-1.35% DRE Duke Realty Corporation 36.54 3,836,256 36.29 37.29
-2.44% DD DuPont de Nemours, Inc 59.29 5,595,980 58.67 60.48
-2.17% DXC DXC Technology Company 18.46 7,780,143 18.06 18.70
-1.93% EMN Eastman Chemical Company 83.83 1,794,800 83.03 85.44
-1.53% ETN Eaton Corporation plc 103.40 2,613,100 103.08 105.89
-0.06% EBAY eBay Inc 48.61 10,017,383 48.08 49.24
-1.68% ECL Ecolab Inc 204.02 1,910,000 203.81 208.20
-2.30% EIX Edison International 51.42 4,879,800 51.19 52.93
-0.59% EW Edwards Lifesciences Corporation 83.20 3,582,811 82.31 84.86
0.51% EA Electronic Arts Inc 125.90 3,402,700 123.37 126.70
1.11% LLY Eli Lilly and Company 154.17 13,209,800 152.04 154.50
-1.79% EMR Emerson Electric Co 67.85 3,503,600 67.75 69.62
-2.25% ETR Entergy Corporation 95.43 1,696,901 95.34 97.89
-1.17% EOG EOG Resources, Inc 40.71 5,841,475 40.31 41.55
-2.04% EFX Equifax Inc 155.92 1,019,700 154.40 159.12
-0.47% EQIX Equinix, Inc. (REIT) 752.07 419,775 746.67 757.84
-2.60% EQR Equity Residential 54.33 4,985,003 54.27 56.00
-2.33% ESS Essex Property Trust, Inc 211.44 595,600 210.92 215.87
-0.17% ETFC E*TRADE Financial Corporation 51.95 2,538,100 51.80 52.77
-1.76% RE Everest Re Group, Ltd 201.35 366,700 200.43 206.54
-2.41% EVRG Evergy, Inc 50.94 2,567,174 50.73 52.065
-3.75% ES Eversource Energy 78.86 3,677,041 78.66 81.8264
-2.39% EXC Exelon Corporation 35.07 7,861,504 34.84 36.01
-3.09% EXPE Expedia Group, Inc 93.80 3,519,817 92.97 97.31
-1.15% EXPD Expeditors International of Washington, Inc 91.32 1,876,106 90.69 93.79
-1.70% EXR Extra Space Storage Inc 109.32 1,309,400 109.25 111.00
-1.61% XOM Exxon Mobil Corporation 37.19 46,844,300 36.70 37.82
-1.96% FFIV F5 Networks, Inc 120.84 1,101,600 120.11 123.09
-0.90% FB Facebook, Inc 252.53 28,130,767 250.05 259.20
-0.50% FAST Fastenal Company 44.04 5,393,200 43.41 44.92
-2.28% FRT Federal Realty Investment Trust 81.74 1,662,600 81.52 83.73
-0.53% FDX FedEx Corporation 242.78 4,345,600 241.95 248.20
-1.45% FIS Fidelity National Information Services, Inc 146.65 3,620,100 145.50 149.94
-0.59% FITB Fifth Third Bancorp 21.74 10,229,200 21.57 21.97
-2.82% FE FirstEnergy Corp 28.96 6,754,336 28.95 29.78
0.51% FRC First Republic Bank 108.43 1,134,500 107.03 108.89
-0.29% FISV Fiserv, Inc 103.50 15,881,900 101.90 104.70
2.51% FLT FleetCor Technologies, Inc 241.86 850,800 235.41 243.28
-0.22% FLIR FLIR Systems, Inc 36.00 2,866,599 35.62 36.43
-1.52% FLS Flowserve Corporation 28.49 2,736,060 28.15 29.30
-2.03% FMC FMC Corporation 110.56 1,037,700 109.90 113.73
-0.69% F Ford Motor Company 7.23 71,826,446 7.22 7.40
1.67% FTNT Fortinet, Inc 117.28 1,518,248 114.31 117.72
-2.14% FTV Fortive Corporation 75.79 10,717,297 75.42 77.98
-0.53% FBHS Fortune Brands Home & Security, Inc 84.32 2,005,479 83.54 85.37
-2.34% FOXA Fox Corporation 27.96 6,768,000 27.59 28.66
-2.68% FOX Fox Corporation 28.00 3,251,500 27.62 28.725
1.05% BEN Franklin Resources, Inc 21.22 5,352,022 20.89 21.40
-0.18% FCX Freeport-McMoRan Inc 17.00 26,446,230 16.94 17.50
-1.90% GRMN Garmin Ltd 96.33 1,172,269 96.12 99.24
-0.90% IT Gartner, Inc 131.13 542,111 129.90 133.47
-1.11% GD General Dynamics Corporation 142.99 1,823,400 142.73 145.63
-2.41% GE General Electric Company 6.88 144,895,094 6.87 7.14
-0.45% GIS General Mills, Inc 57.32 4,670,200 57.15 58.06
-1.32% GM General Motors Company 31.50 15,018,771 31.36 32.05
0.23% GPC Genuine Parts Company 102.06 1,232,692 100.95 103.21
0.02% GILD Gilead Sciences, Inc 65.05 14,256,854 64.05 65.169
-1.26% GPN Global Payments Inc 179.20 2,676,832 179.03 184.00
-1.13% GL Globe Life Inc 82.46 836,556 82.36 84.02
-2.50% HAL Halliburton Company 14.45 12,262,737 14.35 14.96
-0.82% HBI Hanesbrands Inc 15.67 14,102,500 15.51 15.88
-0.62% HAS Hasbro, Inc 79.91 1,460,427 79.52 81.97
-3.57% HCA HCA Healthcare, Inc 132.25 2,069,700 132.09 136.89
-5.34% PEAK Healthpeak Properties Inc. 26.60 6,855,965 26.56 27.881
-2.99% HSIC Henry Schein, Inc 60.97 1,466,585 60.70 62.97
-2.78% HES Hess Corporation 43.02 4,920,105 42.98 44.65
-1.35% HPE Hewlett Packard Enterprise Company 9.50 15,124,460 9.425 9.63
-1.68% HLT Hilton Worldwide Holdings Inc 89.64 5,451,500 89.27 91.34
-1.26% HFC HollyFrontier Corporation 21.99 5,399,100 21.48 22.32
0.54% HOLX Hologic, Inc 63.57 3,758,621 62.275 64.27
-0.96% HON Honeywell International Inc 168.70 4,903,767 167.70 170.47
-1.54% HRL Hormel Foods Corporation 48.75 2,084,200 48.51 49.82
-4.29% HST Host Hotels & Resorts, Inc 11.15 13,428,000 11.13 11.60
-4.27% HWM Howmet Aerospace Inc. 17.70 7,142,453 17.57 18.735
-0.99% HPQ HP Inc 18.95 21,729,600 18.88 19.25
-7.27% HRB H&R Block, Inc 13.90 34,434,966 13.78 14.99
1.29% HUM Humana Inc 402.63 1,275,300 397.03 405.51
-1.02% HBAN Huntington Bancshares Incorporated 9.69 18,261,549 9.64 9.845
-0.94% HII Huntington Ingalls Industries, Inc 149.18 607,761 148.78 151.52
-0.26% IEX IDEX Corporation 186.04 572,500 184.88 187.50
0.16% IDXX IDEXX Laboratories, Inc 354.76 1,108,100 347.54 359.33
0.38% INFO IHS Markit Ltd 79.19 6,909,810 78.28 79.72
-0.91% ITW Illinois Tool Works Inc 199.11 1,794,400 198.68 203.18
-0.85% ILMN Illumina, Inc 295.50 4,340,200 290.83 300.92
-4.01% INCY Incyte Corporation 86.79 2,835,861 85.65 91.00
-3.47% IR Ingersoll-Rand Plc 35.90 8,420,100 35.82 37.34
-0.85% INTC Intel Corporation 49.89 50,112,400 49.04 50.50
-0.75% ICE Intercontinental Exchange, Inc 99.21 4,798,600 98.76 100.60
-1.73% IBM International Business Machines Corporation 122.76 5,389,800 122.65 124.92
-1.32% IFF International Flavors & Fragrances Inc 122.54 798,026 122.03 125.05
-1.96% IP International Paper Company 42.05 4,662,200 41.99 43.08
-2.31% INTU Intuit Inc 300.13 2,284,400 296.77 312.95
-3.72% ISRG Intuitive Surgical, Inc 655.57 1,341,500 649.42 685.15
-1.52% IVZ Invesco Ltd 10.98 11,248,264 10.97 11.18
-0.94% IPGP IPG Photonics Corporation 167.22 299,523 166.17 170.20
-2.11% IQV IQVIA Holdings Inc 157.12 3,605,062 156.715 160.88
-1.84% IRM Iron Mountain Incorporated 28.33 3,142,407 28.30 28.8253
0.04% JKHY Jack Henry & Associates, Inc 161.83 1,838,106 161.15 164.69
-0.29% J Jacobs Engineering Group Inc. 94.11 1,595,254 93.47 95.34
-2.10% JBHT J.B. Hunt Transport Services, Inc 131.62 1,378,928 129.51 134.265
-0.44% JCI Johnson Controls International plc 42.78 5,585,492 42.41 43.195
1.37% JNJ Johnson & Johnson 149.18 12,172,600 146.20 149.65
-0.21% JPM JPMorgan Chase & Co 98.35 20,092,545 97.44 99.49
0.04% JNPR Juniper Networks, Inc 23.27 4,163,400 23.14 23.42
-0.92% KSU Kansas City Southern 182.84 1,417,466 181.88 184.94
-0.93% K Kellogg Company 62.92 5,989,469 62.27 63.56
-0.24% KEY KeyCorp 12.65 12,363,092 12.54 12.75
-1.17% KEYS Keysight Technologies, Inc 97.10 2,137,255 96.06 99.88
-0.44% KMB Kimberly-Clark Corporation 145.97 1,946,892 144.68 147.34
-5.06% KIM Kimco Realty Corporation 12.20 8,098,700 12.19 12.81
-1.58% KMI Kinder Morgan, Inc 13.08 16,080,390 13.02 13.26
-0.85% KLAC KLA Corporation 178.96 1,792,800 176.64 184.55
0.60% KSS Kohl's Corporation 23.40 22,083,933 23.10 23.86
-0.12% LHX L3Harris Technologies, Inc 185.21 1,785,300 184.31 187.70
0.19% LH Laboratory Corporation of America Holdings 183.40 770,634 180.83 184.53
-2.51% LW Lamb Weston Holdings, Inc 68.34 1,401,536 68.22 70.42
0.43% LRCX Lam Research Corporation 307.21 2,660,415 301.89 310.83
-0.16% LVS Las Vegas Sands Corp 49.00 7,568,148 48.73 49.76
-0.53% LB L Brands, Inc 30.16 8,060,500 29.74 30.64
-1.91% LEG Leggett & Platt, Incorporated 44.07 4,270,700 43.70 45.30
-0.19% LDOS Leidos Holdings, Inc 90.06 1,716,113 89.39 90.60
1.33% LEN Lennar Corporation 79.18 5,274,024 77.76 79.88
0.51% LNC Lincoln National Corporation 33.64 6,166,500 32.80 33.87
-1.71% LIN Linde plc 246.10 2,455,205 245.25 250.61
-2.68% LYV Live Nation Entertainment, Inc 56.99 2,870,521 56.51 58.76
-1.83% LKQ LKQ Corporation 31.03 8,023,228 30.88 32.135
-0.20% LMT Lockheed Martin Corporation 395.14 2,636,400 394.15 399.00
-0.81% L Loews Corporation 36.69 2,168,326 36.62 37.28
-2.25% LOW Lowe's Companies, Inc 160.10 5,484,700 158.51 163.85
-1.13% LYB LyondellBasell Industries N.V 79.00 3,830,800 78.54 80.05
2.99% MRO Marathon Oil Corporation 4.82 49,167,700 4.65 4.87
0.50% MPC Marathon Petroleum Corporation 32.28 11,966,292 31.64 32.6131
-1.97% MKTX MarketAxess Holdings Inc 438.66 367,704 437.89 449.40
-4.34% MAR Marriott International, Inc 99.88 5,327,653 99.58 103.93
-0.18% MMC Marsh & McLennan Companies, Inc 117.67 3,057,719 117.27 119.40
-0.78% MLM Martin Marietta Materials, Inc 225.22 765,800 224.10 229.74
0.24% MAS Masco Corporation 57.69 3,341,000 57.21 58.50
-1.23% MA Mastercard Incorporated 335.26 3,657,968 333.37 341.135
-1.20% MXIM Maxim Integrated Products, Inc 66.14 8,192,000 65.78 67.42
-1.44% MKC McCormick & Company, Incorporated 189.96 869,904 188.40 194.59
-1.04% MCD McDonald's Corporation 220.27 3,855,944 220.13 223.57
0.42% MCK McKesson Corporation 152.13 2,181,774 150.50 153.92
-0.19% MDT Medtronic plc 107.60 6,265,900 107.09 109.24
0.20% MRK Merck & Co., Inc 85.81 11,744,000 84.94 86.30
0.89% MET MetLife, Inc 39.67 9,682,315 39.15 40.10
-0.73% MTD Mettler-Toledo International Inc 976.47 141,165 970.815 995.30
-2.22% MGM MGM Resorts International 22.02 29,467,700 21.68 22.70
-2.05% MCHP Microchip Technology Incorporated 101.40 4,695,800 99.81 104.31
-0.47% MU Micron Technology, Inc 50.74 25,548,983 49.97 52.17
-1.24% MSFT Microsoft Corporation 200.39 55,199,500 196.25 203.65
-1.89% MAA Mid-America Apartment Communities, Inc 114.93 1,150,800 114.68 117.38
-2.15% MHK Mohawk Industries, Inc 101.16 849,500 100.12 103.82
-2.14% TAP Molson Coors Brewing Company 34.31 4,953,111 34.085 35.24
-1.21% MDLZ Mondelez International, Inc 56.52 10,463,100 56.13 57.47
-2.13% MNST Monster Beverage Corporation 78.99 4,431,800 78.11 80.95
-0.67% MCO Moody's Corporation 280.82 864,800 278.60 284.81
-0.34% MS Morgan Stanley 50.08 10,660,981 50.05 50.94
-0.55% MSI Motorola Solutions, Inc 157.31 1,483,000 155.73 158.31
1.35% MSCI MSCI Inc 344.96 1,022,020 340.66 348.11
-0.62% MTB M&T Bank Corporation 101.78 1,614,100 101.33 103.45
-2.66% MYL Mylan N.V 15.73 5,970,274 15.61 16.19
-1.60% NDAQ Nasdaq, Inc 122.45 1,180,531 121.79 125.49
-0.93% NOV National Oilwell Varco, Inc 11.74 10,777,903 11.61 12.08
-1.32% NTAP NetApp, Inc 42.61 3,500,099 42.10 43.52
-0.05% NFLX Netflix, Inc 469.96 6,717,711 458.60 479.40
-1.06% NWL Newell Brands Inc 17.72 4,806,000 17.68 18.28
-2.43% NEM Newmont Goldcorp Corporation 64.71 12,531,000 64.54 66.79
2.11% NWS News Corporation 15.48 1,984,200 14.96 15.70
2.83% NWSA News Corporation 15.64 8,038,400 14.90 15.90
-0.93% NEE NextEra Energy, Inc 276.92 3,588,448 275.84 281.99
-4.46% NLSN Nielsen Holdings plc 14.78 5,936,900 14.61 15.44
-1.46% NKE NIKE, Inc 114.66 12,807,871 114.49 117.91
-1.96% NI NiSource Inc 21.98 5,490,844 21.91 22.645
-0.64% NBL Noble Energy, Inc 9.28 16,019,596 9.175 9.3879
-0.86% NSC Norfolk Southern Corporation 221.03 1,759,427 220.175 224.30
-1.40% NTRS Northern Trust Corporation 81.74 2,014,600 81.58 83.60
-0.68% NOC Northrop Grumman Corporation 341.50 688,545 341.16 345.89
-0.05% NLOK NortonLifeLock Inc. 20.87 12,986,260 20.59 21.06
-5.85% NCLH Norwegian Cruise Line Holdings Ltd 16.25 34,203,700 15.95 17.30
-2.00% NRG NRG Energy, Inc 29.93 3,561,800 29.83 30.57
0.43% NUE Nucor Corporation 49.18 4,002,100 48.82 49.97
-2.20% NVDA NVIDIA Corporation 487.57 17,461,548 479.55 505.30
-2.76% NVR NVR, Inc 4,033.30 54,400 4,030.01 4,197.2002
-1.77% OXY Occidental Petroleum Corporation 11.65 40,700,700 11.47 12.09
-3.38% ODFL Old Dominion Freight Line, Inc 184.07 1,600,200 182.11 190.41
-3.81% OMC Omnicom Group Inc 51.55 3,066,112 51.42 53.38
-1.75% OKE ONEOK, Inc 27.54 8,043,386 27.41 27.87
-0.71% ORCL Oracle Corporation 59.75 49,303,000 59.43 60.29
-0.75% ORLY O'Reilly Automotive, Inc 463.90 635,773 457.19 470.01
-0.26% OTIS Otis Worldwide Corporation 60.88 3,804,550 60.39 62.64
-1.89% PCAR PACCAR Inc 84.24 2,237,100 83.98 86.24
0.16% PKG Packaging Corporation of America 113.14 1,177,300 112.61 114.32
-2.64% PH Parker-Hannifin Corporation 208.41 950,165 207.79 215.45
-1.17% PAYX Paychex, Inc 78.59 2,461,984 77.92 79.93
-1.88% PAYC Paycom Software, Inc 273.70 649,100 269.77 282.325
0.16% PYPL PayPal Holdings, Inc 176.07 13,555,700 171.63 178.25
0.28% PNR Pentair plc 46.55 3,164,836 46.22 47.13
0.09% PBCT People's United Financial, Inc 10.63 10,020,616 10.465 10.685
-1.30% PEP PepsiCo, Inc 131.47 7,466,941 130.01 134.79
-1.08% PKI PerkinElmer, Inc 118.20 1,158,929 117.57 120.28
-2.71% PRGO Perrigo Company plc 47.07 1,853,500 46.59 48.53
-0.52% PFE Pfizer Inc 36.63 30,035,300 36.57 37.07
-1.75% PM Philip Morris International Inc 78.08 8,811,100 77.99 79.57
-0.88% PSX Phillips 66 59.82 7,292,400 58.93 60.72
-2.40% PNW Pinnacle West Capital Corporation 70.43 1,575,600 70.41 72.41
-1.34% PXD Pioneer Natural Resources Company 95.78 2,393,300 94.83 97.70
-2.69% PPG PPG Industries, Inc 125.77 1,910,566 125.37 129.27
-2.55% PPL PPL Corporation 26.80 10,506,500 26.65 27.46
-2.74% PFG Principal Financial Group, Inc 40.16 1,777,000 40.14 41.33
-1.56% PLD Prologis, Inc 99.52 4,555,400 98.70 102.03
-0.64% PRU Prudential Financial, Inc 68.15 2,949,200 68.02 69.10
-1.74% PEG Public Service Enterprise Group Incorporated 51.33 3,644,361 51.04 52.48
-0.54% PSA Public Storage 221.01 1,218,700 219.04 222.21
-1.06% PHM PulteGroup, Inc 44.98 5,641,700 44.44 45.91
-2.88% PVH PVH Corp 68.48 2,577,337 67.33 71.20
-1.75% QRVO Qorvo, Inc 128.02 1,506,407 126.28 131.24
-3.65% QCOM QUALCOMM Incorporated 110.69 15,437,000 109.80 115.43
-1.29% PWR Quanta Services, Inc 51.90 1,902,100 51.66 53.10
1.14% DGX Quest Diagnostics Incorporated 113.87 1,364,800 112.05 114.42
-3.72% RL Ralph Lauren Corporation 75.83 2,481,300 74.14 78.89
-1.06% RJF Raymond James Financial, Inc 72.97 1,160,359 72.92 74.05
-0.73% RTX Raytheon Technologies Corporation 62.35 16,788,732 62.10 63.33
-2.68% O Realty Income Corporation 62.35 3,865,826 62.27 63.90
-2.95% REG Regency Centers Corporation 40.07 4,733,000 39.96 41.48
-1.73% REGN Regeneron Pharmaceuticals, Inc 555.24 1,977,100 544.96 567.83
-1.00% RF Regions Financial Corporation 11.91 12,126,385 11.81 12.055
-0.68% RSG Republic Services, Inc 95.78 1,428,465 95.76 96.97
-1.67% RMD ResMed Inc 170.01 965,500 167.71 173.27
-0.41% RHI Robert Half International Inc 53.67 1,193,900 53.40 54.52
-1.46% ROK Rockwell Automation, Inc 218.96 774,100 218.46 224.33
-2.24% ROL Rollins, Inc 52.42 2,877,430 52.30 54.34
-1.86% ROP Roper Technologies, Inc 391.37 752,558 390.15 399.76
-1.71% ROST Ross Stores, Inc 92.27 2,357,300 91.20 94.45
-4.80% RCL Royal Caribbean Cruises Ltd 65.45 9,850,000 64.52 69.08
-0.72% CRM salesforce.com, inc 242.78 6,499,560 238.7101 248.11
-1.17% SBAC SBA Communications Corporation 308.70 703,700 306.49 313.74
-1.83% SLB Schlumberger Limited 18.73 18,594,075 18.525 19.34
-0.65% STX Seagate Technology plc 48.82 4,717,200 48.25 49.52
-0.25% SEE Sealed Air Corporation 39.13 3,631,341 39.03 40.00
-0.87% SRE Sempra Energy 119.98 3,948,100 118.73 121.34
-0.16% NOW ServiceNow, Inc 453.09 1,459,900 442.71 457.26
-2.85% SPG Simon Property Group, Inc 69.83 5,820,300 69.59 71.90
-1.70% SWKS Skyworks Solutions, Inc 136.01 2,415,346 133.67 139.91
-3.04% SLG SL Green Realty Corp 49.42 3,504,035 49.15 51.142
-0.79% SNA Snap-on Incorporated 147.53 441,953 147.43 151.21
-1.41% LUV Southwest Airlines Co 39.83 21,188,000 39.31 40.51
-0.20% SPGI S&P Global Inc 351.01 989,311 348.75 354.77
-2.39% SWK Stanley Black & Decker, Inc 160.33 2,263,908 159.81 164.86
-2.07% SBUX Starbucks Corporation 84.95 10,111,800 84.60 87.24
-0.67% STT State Street Corporation 61.95 4,281,900 61.77 63.61
2.57% STE STERIS plc 175.91 1,054,700 171.25 176.06
-2.45% SYK Stryker Corporation 206.38 2,612,000 205.69 213.09
0.19% SIVB SVB Financial Group 246.37 483,363 244.48 248.845
-1.48% SYF Synchrony Financial 27.23 5,310,000 27.062 27.765
-1.95% SNPS Synopsys, Inc 197.93 1,357,300 194.20 203.22
-1.13% SYY Sysco Corporation 67.63 4,585,800 67.41 69.52
-0.60% TTWO Take-Two Interactive Software, Inc 158.49 1,892,400 157.37 161.25
-1.36% TPR Tapestry, Inc 17.36 11,192,428 17.03 17.715
0.82% TGT Target Corporation 148.82 3,589,202 147.26 149.52
0.41% FTI TechnipFMC plc 7.43 9,359,970 7.305 7.56
-2.47% TEL TE Connectivity Ltd 98.59 2,748,233 98.30 101.81
0.13% TDY Teledyne Technologies Incorporated 325.07 336,823 322.20 326.88
-2.49% TFX Teleflex Incorporated 337.96 458,500 337.02 350.50
-1.24% TXN Texas Instruments Incorporated 138.66 6,993,365 137.00 141.80
-3.73% TXT Textron Inc 37.65 2,965,227 37.48 39.28
1.95% AES The AES Corporation 18.79 11,532,800 18.45 19.12
-1.64% ALL The Allstate Corporation 91.28 2,549,400 90.91 92.98
-0.45% BK The Bank of New York Mellon Corporation 35.40 5,800,902 35.345 35.865
-3.81% BA The Boeing Company 161.14 21,971,811 161.02 169.72
0.61% SCHW The Charles Schwab Corporation 36.03 9,020,500 35.61 36.54
0.63% CLX The Clorox Company 208.15 1,956,700 204.61 208.96
-0.20% KO The Coca-Cola Company 50.45 23,754,881 50.21 51.155
-0.39% COO The Cooper Companies, Inc 346.43 508,400 343.95 352.40
-1.54% EL The Estee Lauder Companies Inc 212.39 1,067,000 211.39 215.95
-0.65% GPS The Gap, Inc 16.79 15,440,947 16.48 17.13
0.02% GS The Goldman Sachs Group, Inc 194.86 9,058,121 192.3848 196.65
-1.06% HIG The Hartford Financial Services Group, Inc 37.25 3,399,600 37.19 38.18
-1.12% HSY The Hershey Company 138.92 1,559,772 138.12 141.52
-1.70% HD The Home Depot, Inc 275.19 6,042,415 270.81 279.835
-2.52% IPG The Interpublic Group of Companies, Inc 17.83 4,544,100 17.78 18.29
-0.54% SJM The J. M. Smucker Company 109.39 970,486 109.04 110.98
-2.94% KHC The Kraft Heinz Company 29.74 14,680,570 29.475 30.70
2.15% KR The Kroger Co 33.21 18,404,200 32.41 33.40
0.00% MOS The Mosaic Company 19.26 18,621,925 19.07 20.03
-0.11% PNC The PNC Financial Services Group, Inc 111.76 2,233,000 110.67 112.40
-0.11% PG The Procter & Gamble Company 137.37 10,143,824 136.26 137.93
1.50% PGR The Progressive Corporation 96.86 3,894,100 94.94 97.52
-0.90% TMO Thermo Fisher Scientific Inc 429.05 1,729,914 426.08 433.84
-2.39% SHW The Sherwin-Williams Company 695.49 765,300 692.03 713.46
-1.33% SO The Southern Company 52.81 6,288,700 52.71 53.49
0.14% TJX The TJX Companies, Inc 56.02 6,563,062 55.47 56.74
-0.88% TRV The Travelers Companies, Inc 111.61 2,294,700 111.34 113.19
-1.22% DIS The Walt Disney Company 128.63 9,865,396 128.1201 130.79
0.18% WU The Western Union Company 22.65 4,745,106 22.58 22.98
-2.67% WMB The Williams Companies, Inc 20.74 20,223,783 20.525 21.18
0.92% TIF Tiffany & Co 116.26 2,589,661 114.65 116.99
-1.06% TMUS T-Mobile US, Inc 110.72 8,822,900 107.79 112.65
-0.03% TSCO Tractor Supply Company 138.11 1,535,100 136.57 140.44
-1.53% TT Trane Technologies plc 122.96 1,826,112 122.73 126.00
-2.60% TDG TransDigm Group Incorporated 505.50 1,291,000 505.28 521.66
0.40% TROW T. Rowe Price Group, Inc 127.97 1,638,501 127.01 128.915
-0.25% TFC Truist Financial Corporation 39.16 6,438,569 38.85 39.63
2.03% TWTR Twitter, Inc 40.15 19,484,800 38.93 40.24
-0.35% TYL Tyler Technologies, Inc 332.51 757,800 328.87 338.19
-2.70% TSN Tyson Foods, Inc 62.03 3,826,600 61.82 64.01
-2.47% UDR UDR, Inc 33.90 3,513,669 33.86 34.75
-1.27% ULTA Ulta Beauty, Inc 231.74 982,500 230.07 238.63
-3.76% UAA Under Armour, Inc 11.52 9,480,065 11.3701 11.97
-3.64% UA Under Armour, Inc 10.06 6,652,600 9.98 10.47
-0.92% UNP Union Pacific Corporation 199.80 4,164,700 199.69 204.53
-3.60% UAL United Airlines Holdings, Inc 36.97 32,738,000 36.68 38.34
1.00% UNH UnitedHealth Group Incorporated 308.02 3,759,569 303.77 310.39
-0.06% UPS United Parcel Service, Inc 159.66 7,261,449 159.42 163.75
-2.53% URI United Rentals, Inc 176.20 1,291,801 173.59 181.44
-3.36% UHS Universal Health Services, Inc 117.93 1,270,500 117.80 121.95
-1.88% UNM Unum Group 18.26 6,118,600 18.09 18.53
-0.71% USB U.S. Bancorp 37.62 7,800,000 37.39 38.05
-0.59% VLO Valero Energy Corporation 48.71 8,184,803 47.78 49.10
-0.37% VAR Varian Medical Systems, Inc 172.86 2,340,300 172.62 173.63
-2.24% VTR Ventas, Inc 43.11 5,522,500 42.95 44.26
0.58% VRSN VeriSign, Inc 204.68 1,503,167 202.88 206.46
-1.74% VRSK Verisk Analytics, Inc 181.58 1,187,000 180.07 185.05
-0.40% VZ Verizon Communications Inc 60.35 22,582,900 60.15 60.94
-2.24% VRTX Vertex Pharmaceuticals Incorporated 265.39 1,983,190 257.415 273.59
-3.30% VFC V.F. Corporation 72.13 5,273,500 71.97 74.57
-0.33% VIAC ViacomCBS Inc. Class B 30.16 11,235,584 29.8999 30.4782
-1.30% V Visa Inc 202.61 8,365,266 201.72 205.72
-5.19% VNO Vornado Realty Trust 35.44 3,537,010 35.40 37.155
-1.76% VMC Vulcan Materials Company 131.39 980,200 131.33 134.70
-1.45% WAB Wabtec Corporation 67.82 1,971,800 67.71 69.56
-0.75% WBA Walgreens Boots Alliance, Inc 36.93 10,850,974 36.44 37.25
-1.02% WMT Walmart Inc 135.29 18,232,500 134.75 137.53
-0.25% WM Waste Management, Inc 115.27 3,061,043 114.86 116.56
-4.09% WAT Waters Corporation 195.47 790,600 195.29 204.00
-1.29% WEC WEC Energy Group, Inc 94.87 2,202,464 94.11 96.49
0.08% WFC Wells Fargo & Company 25.13 115,139,600 24.90 25.40
-2.30% WELL Welltower Inc 56.45 4,925,592 56.34 57.81
-2.80% WDC Western Digital Corporation 37.21 6,719,400 36.69 38.39
1.01% WST West Pharmaceutical Services, Inc 277.73 1,605,783 274.98 282.69
-3.80% WRK WestRock Company 36.21 10,246,843 35.66 39.24
-3.31% WY Weyerhaeuser Company 27.73 6,933,400 27.73 28.83
-1.40% WHR Whirlpool Corporation 174.27 1,063,000 173.40 177.75
-0.19% WLTW Willis Towers Watson Public Limited Company 205.31 818,938 204.91 208.43
-1.48% WRB W. R. Berkley Corporation 62.65 1,287,592 62.55 64.30
-1.22% GWW W.W. Grainger, Inc 351.09 466,000 349.78 357.45
-2.02% WYNN Wynn Resorts, Limited 77.70 3,709,880 76.27 79.67
-2.25% XEL Xcel Energy Inc 66.90 3,585,620 66.53 68.55
-2.87% XRX Xerox Holdings Corporation 18.92 6,844,956 18.78 19.565
-0.67% XLNX Xilinx, Inc 100.72 2,669,626 99.15 102.35
-0.30% XYL Xylem Inc 85.59 1,875,363 85.42 87.26
-1.71% YUM YUM! Brands, Inc 92.11 2,775,800 92.06 94.38
-0.01% ZBRA Zebra Technologies Corporation 256.15 537,900 253.82 260.69
-2.75% ZBH Zimmer Biomet Holdings, Inc 138.87 1,802,204 136.60 143.52
-0.32% ZION Zions Bancorporation, National Association 31.42 2,507,800 31.03 31.75
0.25% ZTS Zoetis Inc 160.87 2,518,700 159.12 161.97