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
2.76% MMM 3M Company 154.30 663,502 152.48 154.36
-1.38% ABT Abbott Laboratories 78.10 411,226 76.58 78.10
-1.33% ABBV AbbVie Inc 84.28 819,215 82.65 84.68
-0.83% ABMD Abiomed, Inc 152.69 59,835 149.03 152.69
-2.59% ACN Accenture plc 181.62 257,570 179.06 181.70
-2.55% ATVI Activision Blizzard, Inc 56.84 484,977 56.11 57.20
-0.79% ADBE Adobe Inc 334.87 402,417 324.43 335.95
-1.57% AAP Advance Auto Parts, Inc 132.03 21,196 131.79 132.155
-2.01% AMD Advanced Micro Devices, Inc 43.125 8,627,818 41.13 43.19
-3.35% AMG Affiliated Managers Group, Inc 77.59 6,179 77.03 77.59
-1.58% AFL Aflac Incorporated 43.70 264,985 42.89 43.79
-2.04% A Agilent Technologies, Inc 75.85 86,768 74.88 75.92
-0.93% APD Air Products and Chemicals, Inc 222.015 103,518 217.60 222.015
-2.02% AKAM Akamai Technologies, Inc 87.51 160,703 86.49 87.575
-2.78% ALK Alaska Air Group, Inc 51.49 81,246 51.03 51.49
-1.93% ALB Albemarle Corporation 79.24 246,590 76.73 79.37
-1.73% ARE Alexandria Real Estate Equities, Inc 152.00 23,452 152.00 152.47
0.26% ALXN Alexion Pharmaceuticals, Inc 92.33 143,572 89.74 92.39
-2.97% ALGN Align Technology, Inc 217.31 61,105 213.99 217.31
-1.81% ALLE Allegion plc 116.04 18,642 114.63 116.18
-0.15% AGN Allergan plc 189.23 159,836 187.205 189.23
-1.69% ADS Alliance Data Systems Corporation 86.215 38,098 84.76 86.34
-2.59% LNT Alliant Energy Corporation 53.525 68,187 53.37 53.525
-1.30% GOOGL Alphabet Inc 1,297.86 353,529 1,270.40 1,300.15
-1.51% GOOG Alphabet Inc 1,298.18 324,070 1,275.11 1,303.515
-2.43% MO Altria Group, Inc 39.32 1,251,574 39.10 39.43
-1.64% AMZN Amazon.com, Inc 1,853.45 1,068,238 1,812.91 1,863.315
-1.80% AMCR Amcor plc 9.29 384,883 9.23 9.30
-2.11% AEE Ameren Corporation 79.845 113,266 79.54 80.13
-2.67% AAL American Airlines Group Inc 20.05 2,166,393 19.435 20.115
-2.74% AEP American Electric Power Company, Inc 89.345 331,798 88.87 89.64
-2.16% AXP American Express Company 110.37 489,555 109.43 110.69
-1.45% AIG American International Group, Inc 42.78 371,025 42.155 42.86
-2.27% AMT American Tower Corporation (REIT) 227.65 178,995 225.64 228.535
-1.92% AWK American Water Works Company, Inc 125.33 177,722 123.78 125.58
-4.28% AMP Ameriprise Financial, Inc 139.92 2,321 139.92 139.92
-3.10% ABC AmerisourceBergen Corporation 83.91 66,059 83.79 83.93
-2.01% AME AMETEK, Inc 85.60 41,492 84.925 85.74
-0.69% AMGN Amgen Inc 202.09 255,856 196.53 202.40
-0.97% APH Amphenol Corporation 91.68 88,499 90.60 91.72
-1.37% ADI Analog Devices, Inc 106.245 190,989 104.06 106.89
-1.56% ANSS ANSYS, Inc 240.34 62,090 235.01 240.80
-1.26% ANTM Anthem, Inc 254.61 71,684 250.08 254.61
-2.66% AON Aon plc 206.58 4,375 206.535 207.18
0.49% AOS A. O. Smith Corporation 40.315 180,089 39.58 40.315
-3.61% AIV Apartment Investment and Management Company 47.74 76,390 47.74 48.365
-3.24% AAPL Apple Inc 264.65 11,612,044 256.37 265.08
-2.53% AMAT Applied Materials, Inc 55.56 897,447 54.10 55.625
-1.58% APTV Aptiv PLC 76.75 73,865 75.48 76.84
-1.93% ADM Archer-Daniels-Midland Company 36.895 228,535 36.39 36.895
-2.80% ARNC Arconic Inc 29.53 355,459 29.03 29.75
-1.53% ANET Arista Networks, Inc 190.22 59,008 186.55 190.22
-1.54% AIZ Assurant, Inc 124.94 25,166 124.58 124.96
-2.20% ATO Atmos Energy Corporation 104.845 53,289 104.845 105.38
-2.80% T AT&T Inc 34.73 11,506,223 33.03 34.82
0.19% ADSK Autodesk, Inc 181.00 228,052 176.12 183.40
0.02% ADP Automatic Data Processing, Inc 157.56 220,925 153.27 157.60
-1.93% AZO AutoZone, Inc 985.63 8,460 984.18 985.63
-1.73% AVB AvalonBay Communities, Inc 204.08 20,791 203.93 204.34
-1.77% AVY Avery Dennison Corporation 113.055 29,896 111.59 113.055
-2.78% BLL Ball Corporation 70.005 232,541 69.77 70.14
-1.73% BAC Bank of America Corporation 28.625 10,918,299 27.76 28.645
-1.96% BAX Baxter International Inc 82.62 138,234 81.76 82.62
-2.26% BDX Becton, Dickinson and Company 237.20 157,271 236.185 237.545
-1.89% BRK.B Berkshire Hathaway Inc 203.74 896,770 201.425 204.26
-0.97% BBY Best Buy Co., Inc 77.55 146,197 75.885 77.73
-0.48% BIIB Biogen Inc 308.58 109,740 300.19 308.58
-2.21% BLK BlackRock, Inc 465.29 92,005 457.49 465.29
0.01% BKNG Booking Holdings Inc 1,660.00 39,952 1,634.54 1,665.11
-0.42% BWA BorgWarner Inc 30.46 161,075 29.50 30.53
-1.82% BXP Boston Properties, Inc 125.91 22,932 125.31 125.91
-1.85% BSX Boston Scientific Corporation 37.22 751,494 36.79 37.30
-2.35% BMY Bristol-Myers Squibb Company 58.18 1,255,828 57.46 58.475
-1.65% AVGO Broadcom Inc 269.43 259,146 262.83 270.54
-0.85% BR Broadridge Financial Solutions, Inc 106.77 111,588 105.25 106.86
-2.19% BF.B Brown-Forman Corporation 61.13 34,193 60.95 61.54
-1.37% COG Cabot Oil & Gas Corporation 13.325 377,097 13.135 13.355
-1.41% CDNS Cadence Design Systems, Inc 64.91 92,660 63.27 64.91
-1.79% CPB Campbell Soup Company 44.88 60,707 44.78 44.97
-2.06% COF Capital One Financial Corporation 87.33 250,987 85.42 87.51
-0.93% CPRI Capri Holdings Limited 24.41 70,805 24.41 24.41
-1.95% CAH Cardinal Health, Inc 51.23 164,702 50.48 51.23
-2.05% KMX CarMax, Inc 86.38 36,300 86.38 86.38
-0.28% CCL Carnival Corporation & Plc 31.76 1,356,202 31.07 31.79
-1.01% CAT Caterpillar Inc 122.025 354,836 119.14 122.025
0.14% CBOE Cboe Global Markets, Inc 121.40 20,041 120.91 122.72
-1.14% CBRE CBRE Group, Inc 55.895 65,472 55.26 56.39
-0.76% CDW CDW Corporation 115.195 120,715 112.90 115.89
-0.25% CE Celanese Corporation 91.50 51,219 88.62 91.50
-2.77% CNC Centene Corporation 51.165 218,490 50.63 51.165
-2.98% CNP CenterPoint Energy, Inc 23.44 250,979 23.31 23.74
-2.98% CTL CenturyLink, Inc 11.72 819,661 11.64 11.805
-1.29% CERN Cerner Corporation 68.99 142,217 67.99 68.99
-0.58% CF CF Industries Holdings, Inc 35.92 84,194 35.30 35.98
-1.09% CHTR Charter Communications, Inc 503.00 74,453 497.40 507.98
-1.54% CVX Chevron Corporation 92.68 882,602 91.64 92.87
-3.01% CMG Chipotle Mexican Grill, Inc 732.81 60,881 730.185 736.25
-0.27% CHRW C.H. Robinson Worldwide, Inc 69.68 99,232 68.92 69.68
-1.77% CB Chubb Limited 147.45 101,380 146.52 147.78
-2.01% CHD Church & Dwight Co., Inc 70.415 117,347 70.23 70.95
-2.14% CI Cigna Corporation 178.045 76,886 175.355 178.275
-1.31% XEC Cimarex Energy Co 30.25 175,110 29.71 30.355
-1.84% CINF Cincinnati Financial Corporation 95.86 55,159 94.55 95.87
-0.92% CTAS Cintas Corporation 267.07 90,349 256.02 267.07
-2.02% CSCO Cisco Systems, Inc 39.23 4,412,964 38.405 39.43
-2.48% C Citigroup Inc 62.85 2,242,611 62.03 63.04
-1.60% CFG Citizens Financial Group, Inc 31.92 336,849 31.39 31.97
-1.14% CTXS Citrix Systems, Inc 101.795 80,923 100.97 101.83
-1.43% CME CME Group Inc 207.38 247,444 205.18 208.63
-2.85% CMS CMS Energy Corporation 61.03 148,539 60.81 61.36
-2.38% CTSH Cognizant Technology Solutions Corporation 60.835 189,753 60.28 60.97
-1.63% CL Colgate-Palmolive Company 69.01 367,406 68.76 69.32
-1.66% CMCSA Comcast Corporation 40.37 2,310,890 39.75 40.40
-1.58% CMA Comerica Incorporated 52.37 99,876 51.71 52.37
-2.52% CAG Conagra Brands, Inc 25.705 339,210 25.46 25.74
-2.25% CXO Concho Resources Inc 63.04 60,711 62.18 63.04
-1.46% COP ConocoPhillips 46.44 777,449 45.38 46.47
-3.01% ED Consolidated Edison, Inc 80.69 189,984 80.26 80.88
-2.99% STZ Constellation Brands, Inc 170.41 119,342 169.26 171.245
-2.03% CPRT Copart, Inc 82.875 182,506 80.00 82.955
-2.16% GLW Corning Incorporated 23.51 378,988 23.015 23.57
-2.00% CTVA Corteva, Inc 26.745 180,883 26.43 26.745
-3.24% COST Costco Wholesale Corporation 283.64 433,092 283.36 286.62
-2.22% COTY Coty Inc 9.455 126,962 9.40 9.505
-1.00% CCI Crown Castle International Corp. (REIT) 146.91 256,837 144.01 147.95
-2.10% CSX CSX Corporation 70.75 299,403 70.08 70.75
-2.08% CMI Cummins Inc 151.24 73,780 149.80 151.24
-2.19% CVS CVS Health Corporation 58.03 1,097,334 57.13 58.235
-0.88% DHR Danaher Corporation 145.75 273,334 142.51 145.875
-1.83% DRI Darden Restaurants, Inc 97.545 78,174 96.71 97.715
-1.94% DVA DaVita Inc 77.69 39,041 77.025 77.69
-1.10% DE Deere & Company 158.23 94,832 155.245 158.23
-2.18% DAL Delta Air Lines, Inc 47.14 1,031,937 46.07 47.24
-2.17% XRAY DENTSPLY SIRONA Inc 49.11 23,251 48.89 49.26
-1.60% DVN Devon Energy Corporation 15.42 487,831 14.82 15.43
-0.84% FANG Diamondback Energy, Inc 58.98 156,451 57.06 59.14
-2.83% DLR Digital Realty Trust, Inc 119.70 104,505 119.70 120.17
-2.09% DFS Discover Financial Services 64.80 167,174 63.69 64.86
0.13% DISCK Discovery, Inc 23.82 151,546 23.22 23.88
0.26% DISCA Discovery, Inc 24.735 249,008 24.01 24.86
-2.60% DISH DISH Network Corporation 32.61 113,858 32.56 32.855
-2.16% DG Dollar General Corporation 154.26 80,383 153.46 154.26
-2.78% DLTR Dollar Tree, Inc 82.925 174,798 82.56 83.59
-2.81% D Dominion Energy, Inc 78.995 544,200 78.30 79.395
-2.15% DOV Dover Corporation 102.98 88,024 101.63 102.98
-1.90% DOW Dow Inc 38.80 395,485 38.215 38.94
-2.60% DHI D.R. Horton, Inc 54.41 265,506 54.11 54.715
-2.86% DTE DTE Energy Company 114.63 73,832 114.63 114.97
-2.60% DUK Duke Energy Corporation 92.525 283,751 91.995 92.525
-3.04% DRE Duke Realty Corporation 32.85 180,074 32.84 33.09
-3.91% DD DuPont de Nemours, Inc 43.31 536,334 43.035 43.45
-1.96% DXC DXC Technology Company 23.45 81,174 23.285 23.45
-1.98% EMN Eastman Chemical Company 61.24 74,421 60.60 61.28
-1.56% ETN Eaton Corporation plc 91.79 150,090 90.07 92.00
-2.03% EBAY eBay Inc 34.33 485,825 34.025 34.68
-2.25% ECL Ecolab Inc 179.36 83,974 177.08 179.58
-4.73% EIX Edison International 66.93 126,998 66.085 67.83
-3.65% EW Edwards Lifesciences Corporation 205.19 136,596 203.00 205.465
-1.03% EA Electronic Arts Inc 101.68 177,232 100.04 101.68
-2.00% LLY Eli Lilly and Company 126.605 246,287 125.99 126.605
-1.37% EMR Emerson Electric Co 63.50 202,804 62.41 63.58
-2.62% ETR Entergy Corporation 117.64 61,825 117.03 117.825
0.13% EOG EOG Resources, Inc 60.08 518,238 57.84 60.61
-1.70% EFX Equifax Inc 142.62 18,994 141.92 142.62
-1.60% EQIX Equinix, Inc. (REIT) 587.96 24,102 585.08 589.49
-2.15% EQR Equity Residential 76.77 53,081 76.73 76.95
-1.60% ESS Essex Property Trust, Inc 291.95 10,457 291.95 291.95
-2.26% ETFC E*TRADE Financial Corporation 44.91 356,088 44.28 44.93
-1.57% RE Everest Re Group, Ltd 257.69 13,226 254.47 257.75
-2.36% EVRG Evergy, Inc 65.42 53,743 65.185 65.42
-2.74% ES Eversource Energy 87.07 111,895 87.05 87.69
-2.24% EXC Exelon Corporation 44.13 320,884 43.95 44.25
-1.13% EXPE Expedia Group, Inc 97.59 198,594 95.535 97.59
-0.93% EXPD Expeditors International of Washington, Inc 68.49 67,123 67.76 68.49
-0.76% EXR Extra Space Storage Inc 99.92 48,037 99.68 99.99
-0.89% XOM Exxon Mobil Corporation 49.375 3,228,382 48.47 49.57
-1.56% FFIV F5 Networks, Inc 120.88 30,178 120.19 120.88
-1.72% FB Facebook, Inc 186.495 2,122,599 181.91 187.21
-1.78% FAST Fastenal Company 34.395 235,211 33.57 34.395
-1.63% FRT Federal Realty Investment Trust 115.02 21,475 114.98 115.02
-0.61% FDX FedEx Corporation 137.91 218,762 134.50 138.00
0.15% FIS Fidelity National Information Services, Inc 139.08 233,664 135.40 139.08
-1.95% FITB Fifth Third Bancorp 24.70 275,629 24.25 24.75
-2.88% FE FirstEnergy Corp 44.90 225,301 44.755 45.025
-1.82% FRC First Republic Bank 102.69 5,454 101.69 102.69
-1.01% FISV Fiserv, Inc 107.44 264,313 105.09 107.44
-1.57% FLT FleetCor Technologies, Inc 261.495 37,981 254.295 261.92
-3.97% FLIR FLIR Systems, Inc 42.665 250,915 42.40 43.31
-2.27% FMC FMC Corporation 90.26 29,987 89.10 90.26
-1.58% F Ford Motor Company 6.86 6,107,619 6.775 6.87
-0.92% FTNT Fortinet, Inc 101.70 140,469 98.09 101.70
-2.08% FTV Fortive Corporation 68.83 5,175 68.785 68.83
-1.54% FBHS Fortune Brands Home & Security, Inc 61.34 54,812 60.365 61.415
-0.80% FOXA Fox Corporation 31.09 162,073 30.73 31.09
-0.71% FOX Fox Corporation 30.77 73,307 30.38 30.81
-2.50% BEN Franklin Resources, Inc 22.075 204,312 21.82 22.135
-2.14% FCX Freeport-McMoRan Inc 9.59 2,090,094 9.23 9.59
-1.18% GRMN Garmin Ltd 88.23 96,474 87.26 88.39
-1.87% IT Gartner, Inc 128.84 20,196 128.64 128.96
-1.96% GD General Dynamics Corporation 162.88 137,018 160.02 163.41
-2.21% GE General Electric Company 10.16 8,906,925 9.86 10.165
-2.71% GIS General Mills, Inc 48.78 318,365 48.37 48.91
-2.15% GM General Motors Company 30.05 1,090,332 29.73 30.12
-0.70% GPC Genuine Parts Company 86.10 42,063 85.07 86.10
-2.48% GILD Gilead Sciences, Inc 70.86 2,293,414 69.86 70.96
-1.51% GPN Global Payments Inc 180.98 161,895 175.04 180.98
-1.95% GL Globe Life Inc 93.62 15,385 93.025 93.62
-3.74% HAL Halliburton Company 16.74 1,046,550 16.54 16.805
0.16% HBI Hanesbrands Inc 12.88 406,971 12.515 12.95
-1.40% HOG Harley-Davidson, Inc 30.735 68,109 30.355 30.735
-2.36% HAS Hasbro, Inc 77.63 46,156 76.53 77.63
-1.42% HCA HCA Healthcare, Inc 125.55 67,277 123.00 125.55
-2.29% HP Helmerich & Payne, Inc 36.27 64,572 35.97 36.27
-1.36% HSIC Henry Schein, Inc 61.67 105,666 61.185 62.21
-1.54% HES Hess Corporation 54.17 124,372 52.905 54.17
-1.87% HPE Hewlett Packard Enterprise Company 12.345 518,374 12.26 12.38
-3.27% HLT Hilton Worldwide Holdings Inc 92.70 0 92.70 92.70
-2.04% HFC HollyFrontier Corporation 31.70 81,537 31.56 31.88
-1.42% HOLX Hologic, Inc 47.015 56,242 46.35 47.02
-2.53% HON Honeywell International Inc 155.52 277,967 153.36 155.52
-2.09% HRL Hormel Foods Corporation 41.64 95,791 41.45 41.675
-0.44% HST Host Hotels & Resorts, Inc 14.715 511,903 14.41 14.75
-3.43% HPQ HP Inc 21.13 524,554 21.12 21.17
-1.83% HRB H&R Block, Inc 20.88 113,991 20.88 21.04
-2.27% HUM Humana Inc 307.19 32,648 306.76 308.15
-0.85% HBAN Huntington Bancshares Incorporated 12.245 1,161,819 11.99 12.255
-2.52% HII Huntington Ingalls Industries, Inc 209.82 8,567 209.04 209.82
-0.70% IEX IDEX Corporation 151.08 26,958 147.92 151.08
-0.65% IDXX IDEXX Laboratories, Inc 248.535 43,354 242.05 248.85
-1.38% INFO IHS Markit Ltd 70.65 57,245 69.68 70.83
-2.51% ITW Illinois Tool Works Inc 165.865 160,728 163.34 165.865
-0.50% ILMN Illumina, Inc 258.63 107,306 252.96 258.63
0.29% INCY Incyte Corporation 76.06 58,877 73.765 76.06
-1.96% IR Ingersoll-Rand Plc 129.91 54,121 128.15 129.91
-1.58% INTC Intel Corporation 54.95 2,576,364 53.61 55.12
-0.52% ICE Intercontinental Exchange, Inc 91.34 333,013 90.25 92.56
-2.49% IBM International Business Machines Corporation 129.80 645,155 129.15 130.00
-1.06% IFF International Flavors & Fragrances Inc 120.93 66,245 119.12 121.00
-2.83% IP International Paper Company 36.01 113,707 36.01 36.065
-1.39% INTU Intuit Inc 265.035 112,839 259.02 265.67
-2.30% ISRG Intuitive Surgical, Inc 532.08 110,245 523.33 532.77
-2.50% IVZ Invesco Ltd 14.235 471,401 14.07 14.28
-0.34% IPGP IPG Photonics Corporation 122.39 30,052 118.75 122.39
-1.23% IQV IQVIA Holdings Inc 140.99 72,773 139.00 140.99
-2.56% IRM Iron Mountain Incorporated 30.40 350,984 30.34 30.775
-1.43% JKHY Jack Henry & Associates, Inc 152.335 19,895 151.42 152.335
-1.86% JBHT J.B. Hunt Transport Services, Inc 94.99 19,160 94.89 94.99
-1.98% JCI Johnson Controls International plc 37.15 460,972 36.64 37.26
-1.76% JNJ Johnson & Johnson 136.665 856,952 134.62 136.665
-2.93% JPM JPMorgan Chase & Co 117.81 2,139,946 116.99 118.47
-3.33% JNPR Juniper Networks, Inc 21.015 156,288 20.93 21.09
-2.53% KSU Kansas City Southern 148.48 3,719 148.48 148.48
-2.12% K Kellogg Company 59.725 156,699 59.515 59.91
-2.18% KEY KeyCorp 16.345 820,929 16.18 16.42
-0.65% KEYS Keysight Technologies, Inc 91.80 176,495 89.52 91.99
-1.69% KMB Kimberly-Clark Corporation 131.74 91,596 131.57 132.305
-3.11% KIM Kimco Realty Corporation 17.13 398,159 17.13 17.35
-1.41% KMI Kinder Morgan, Inc 19.245 1,415,024 18.87 19.28
-1.88% KLAC KLA Corporation 145.21 105,883 143.475 145.585
-1.62% KSS Kohl's Corporation 38.29 146,354 37.715 38.32
-2.04% LHX L3Harris Technologies, Inc 197.83 95,724 195.05 197.92
-1.17% LH Laboratory Corporation of America Holdings 180.445 75,029 178.525 180.76
-1.63% LW Lamb Weston Holdings, Inc 87.995 34,466 87.82 88.16
-1.38% LRCX Lam Research Corporation 281.77 145,998 274.10 281.90
-1.65% LB L Brands, Inc 22.67 322,339 22.35 22.725
-0.08% LEG Leggett & Platt, Incorporated 39.12 68,438 38.23 39.12
-2.17% LEN Lennar Corporation 61.625 162,226 61.295 61.69
-2.02% LNC Lincoln National Corporation 46.765 110,713 45.78 46.89
-1.40% LIN Linde plc 192.225 179,739 191.29 192.535
-1.38% LKQ LKQ Corporation 29.31 71,334 28.96 29.315
-3.13% LMT Lockheed Martin Corporation 372.565 24,909 370.515 372.565
-2.68% L Loews Corporation 44.97 45,435 44.97 44.97
-1.83% LOW Lowe's Companies, Inc 105.65 255,735 104.02 105.74
-1.68% LYB LyondellBasell Industries N.V 69.71 156,337 68.74 69.87
-2.88% MAC Macerich Company 20.755 101,037 20.715 20.98
-1.71% M Macy's, Inc 12.68 922,258 12.435 12.71
-1.39% MRO Marathon Oil Corporation 7.82 944,300 7.57 7.82
-2.24% MPC Marathon Petroleum Corporation 46.855 398,646 46.11 46.93
-0.08% MKTX MarketAxess Holdings Inc 333.065 17,955 328.97 335.66
0.22% MAR Marriott International, Inc 119.90 262,647 116.04 120.27
-1.69% MMC Marsh & McLennan Companies, Inc 105.07 90,393 104.205 105.22
-2.06% MLM Martin Marietta Materials, Inc 226.215 13,082 226.00 226.935
-1.65% MAS Masco Corporation 42.39 119,689 41.95 42.39
-2.23% MA Mastercard Incorporated 279.46 915,452 274.78 280.75
-2.08% MXIM Maxim Integrated Products, Inc 54.795 139,247 53.60 54.90
-1.24% MKC McCormick & Company, Incorporated 148.395 53,487 147.445 148.82
-1.93% MCD McDonald's Corporation 197.12 671,937 195.00 198.225
-2.48% MCK McKesson Corporation 144.04 8,955 144.00 144.04
-1.29% MDT Medtronic plc 99.68 501,504 98.60 99.76
-1.46% MRK Merck & Co., Inc 76.94 1,191,489 75.76 77.16
-2.72% MET MetLife, Inc 42.695 510,791 41.91 42.94
-2.23% MGM MGM Resorts International 24.95 538,966 24.62 25.05
-2.16% MCHP Microchip Technology Incorporated 87.935 259,960 86.225 88.12
-1.33% MU Micron Technology, Inc 49.905 2,994,407 48.40 49.99
-1.57% MSFT Microsoft Corporation 155.695 9,622,708 152.00 156.47
-2.35% MAA Mid-America Apartment Communities, Inc 131.04 26,908 131.04 131.71
-1.01% MHK Mohawk Industries, Inc 122.09 11,294 119.02 122.09
-2.42% TAP Molson Coors Brewing Company 48.80 101,102 48.30 48.80
-2.57% MDLZ Mondelez International, Inc 53.06 643,430 52.41 53.29
1.44% MNST Monster Beverage Corporation 64.66 236,677 63.89 64.695
-1.84% MCO Moody's Corporation 239.57 88,126 235.72 239.57
-2.14% MS Morgan Stanley 44.44 891,825 43.84 44.505
-1.95% MSI Motorola Solutions, Inc 165.51 37,093 163.94 165.95
-0.95% MSCI MSCI Inc 294.535 32,930 288.11 294.57
-10.49% MYL Mylan N.V 16.72 1,057,765 16.575 17.48
-2.12% NDAQ Nasdaq, Inc 105.17 41,908 104.10 105.17
-1.17% NOV National Oilwell Varco, Inc 18.60 114,153 18.345 18.62
-6.48% NKTR Nektar Therapeutics 19.20 138,411 18.20 19.38
-1.81% NTAP NetApp, Inc 46.02 116,315 45.00 46.16
0.62% NFLX Netflix, Inc 374.00 809,905 364.11 376.315
-3.05% NWL Newell Brands Inc 14.775 193,198 14.68 14.81
-4.23% NEM Newmont Goldcorp Corporation 44.56 1,213,573 43.46 44.61
-0.13% NWSA News Corporation 11.915 95,253 11.57 11.925
-0.33% NWS News Corporation 12.24 50,166 11.98 12.24
-2.38% NEE NextEra Energy, Inc 249.76 399,039 245.19 249.76
-2.15% NLSN Nielsen Holdings plc 18.18 404,622 17.97 18.34
-1.39% NKE NIKE, Inc 87.32 724,460 86.00 87.78
-0.44% NI NiSource Inc 27.18 560,525 27.035 27.37
-0.20% NBL Noble Energy, Inc 15.09 322,189 14.455 15.10
-1.37% JWN Nordstrom, Inc 34.56 128,933 33.71 34.56
-2.63% NSC Norfolk Southern Corporation 179.43 80,178 178.85 179.56
-2.42% NTRS Northern Trust Corporation 85.555 56,735 84.45 86.31
-2.12% NOC Northrop Grumman Corporation 324.54 75,254 318.89 324.54
-0.69% NCLH Norwegian Cruise Line Holdings Ltd 34.50 210,345 33.49 34.50
-3.01% NRG NRG Energy, Inc 33.46 93,770 33.16 33.61
-1.17% NUE Nucor Corporation 41.32 134,490 40.36 41.32
-1.23% NVDA NVIDIA Corporation 249.50 2,257,703 241.81 251.06
-2.75% NVR NVR, Inc 3,642.97 999 3,642.97 3,663.59
-3.96% OXY Occidental Petroleum Corporation 30.55 1,805,276 30.17 31.00
-0.75% OMC Omnicom Group Inc 69.00 95,494 68.095 69.00
-2.22% OKE ONEOK, Inc 66.05 270,750 64.52 66.05
-3.07% ORCL Oracle Corporation 49.22 978,383 48.95 49.49
-1.92% ORLY O'Reilly Automotive, Inc 363.36 38,875 359.76 363.36
-1.45% PCAR PACCAR Inc 66.79 101,088 65.64 67.00
-1.28% PKG Packaging Corporation of America 90.74 33,910 89.41 90.80
-2.26% PH Parker-Hannifin Corporation 181.705 49,335 179.72 182.205
-1.62% PAYX Paychex, Inc 77.625 106,028 76.52 77.74
-1.36% PYPL PayPal Holdings, Inc 106.37 996,292 104.075 106.67
-2.02% PNR Pentair plc 38.81 50,087 38.565 38.81
-1.94% PBCT People's United Financial, Inc 14.19 253,687 14.06 14.24
-2.58% PEP PepsiCo, Inc 132.85 484,470 132.21 133.70
-0.70% PKI PerkinElmer, Inc 83.73 17,598 83.205 83.73
-3.01% PRGO Perrigo Company plc 50.26 38,421 50.02 50.26
-1.10% PFE Pfizer Inc 33.725 3,036,947 33.355 33.93
-2.87% PM Philip Morris International Inc 80.685 490,470 80.15 81.12
-0.47% PSX Phillips 66 73.91 227,777 71.53 73.91
-1.87% PNW Pinnacle West Capital Corporation 91.86 27,894 91.275 91.86
-1.34% PXD Pioneer Natural Resources Company 121.03 77,240 118.285 121.03
-1.90% PPG PPG Industries, Inc 101.62 64,676 100.57 101.62
-2.32% PPL PPL Corporation 30.27 591,438 30.16 30.50
-3.10% PFG Principal Financial Group, Inc 45.36 96,576 44.95 45.55
-2.45% PLD Prologis, Inc 84.585 183,020 84.38 84.715
-2.98% PRU Prudential Financial, Inc 75.21 217,240 74.43 75.55
-2.02% PEG Public Service Enterprise Group Incorporated 51.80 199,605 51.16 51.95
-1.21% PSA Public Storage 208.75 62,128 207.28 208.75
-2.23% PHM PulteGroup, Inc 40.81 135,912 40.40 40.84
-0.99% PVH PVH Corp 72.34 47,469 70.865 72.34
-0.31% QRVO Qorvo, Inc 94.51 98,210 91.19 94.865
-1.57% QCOM QUALCOMM Incorporated 74.75 984,884 73.585 75.195
-1.07% PWR Quanta Services, Inc 39.00 41,569 38.43 39.00
-1.72% DGX Quest Diagnostics Incorporated 109.06 48,237 109.04 109.205
-0.99% RL Ralph Lauren Corporation 100.60 20,693 99.37 100.60
-2.41% RJF Raymond James Financial, Inc 84.10 35,030 83.855 84.13
-2.15% RTN Raytheon Company 189.11 140,097 184.805 189.56
-2.64% O Realty Income Corporation 70.965 369,148 70.965 71.805
-1.79% REG Regency Centers Corporation 57.415 26,364 57.30 57.49
-0.78% REGN Regeneron Pharmaceuticals, Inc 428.25 59,270 421.01 429.09
-1.34% RF Regions Financial Corporation 13.665 1,119,694 13.40 13.665
-1.12% RSG Republic Services, Inc 90.32 112,223 89.67 90.32
-1.75% RMD ResMed Inc 159.87 36,342 157.82 159.87
-2.00% RHI Robert Half International Inc 49.745 44,332 49.34 49.80
-2.25% ROK Rockwell Automation, Inc 182.01 35,502 181.305 182.01
-0.56% ROL Rollins, Inc 37.45 34,987 36.59 37.45
-1.59% ROP Roper Technologies, Inc 349.37 16,461 349.37 349.37
-1.38% ROST Ross Stores, Inc 110.40 104,586 107.58 110.40
1.25% RCL Royal Caribbean Cruises Ltd 77.965 744,043 73.62 77.965
-2.09% CRM salesforce.com, inc 168.56 1,087,508 164.02 169.48
-1.86% SBAC SBA Communications Corporation 266.83 33,219 266.205 268.44
-3.28% SLB Schlumberger Limited 25.96 1,222,498 25.725 25.99
-2.16% STX Seagate Technology plc 47.315 230,061 47.01 47.54
-0.94% SEE Sealed Air Corporation 31.75 63,327 31.36 31.84
-1.45% SRE Sempra Energy 139.375 86,622 137.28 139.375
-1.00% SPG Simon Property Group, Inc 124.54 147,554 123.25 124.545
-2.55% SWKS Skyworks Solutions, Inc 95.07 292,609 91.95 95.29
-1.96% SLG SL Green Realty Corp 78.86 27,376 78.49 78.86
-1.87% SNA Snap-on Incorporated 144.26 21,188 143.62 144.28
-1.81% LUV Southwest Airlines Co 45.785 428,851 45.04 45.93
-0.89% SPGI S&P Global Inc 264.76 100,858 259.39 264.86
-1.05% SWK Stanley Black & Decker, Inc 134.70 68,097 131.10 134.73
-0.87% SBUX Starbucks Corporation 77.61 1,269,742 75.84 77.61
-2.60% STT State Street Corporation 67.575 90,677 67.42 67.74
-2.25% SYK Stryker Corporation 190.46 99,561 188.58 190.46
-2.39% SIVB SVB Financial Group 206.31 33,860 203.81 206.31
-2.39% SYF Synchrony Financial 28.97 447,092 28.57 29.13
-1.75% SNPS Synopsys, Inc 134.44 87,482 131.72 134.84
-2.99% SYY Sysco Corporation 67.60 255,649 67.42 67.965
0.75% TTWO Take-Two Interactive Software, Inc 108.65 134,577 106.44 108.65
-1.74% TPR Tapestry, Inc 22.55 148,324 22.325 22.58
-1.66% TGT Target Corporation 103.87 500,252 101.80 103.96
-0.85% FTI TechnipFMC plc 15.17 405,486 14.99 15.19
-1.73% TEL TE Connectivity Ltd 81.75 60,800 80.68 81.75
-3.19% TFX Teleflex Incorporated 326.35 5,251 325.255 327.61
-0.97% TXN Texas Instruments Incorporated 112.03 444,312 108.89 112.135
-2.50% TXT Textron Inc 39.86 25,572 39.685 39.86
-5.90% AES The AES Corporation 17.21 63,419 16.52 17.21
-2.18% ALL The Allstate Corporation 107.52 159,368 106.515 107.76
-2.73% BK The Bank of New York Mellon Corporation 39.84 344,114 39.515 39.88
-2.19% BA The Boeing Company 281.47 905,877 276.75 282.62
-2.08% SCHW The Charles Schwab Corporation 41.04 1,122,991 40.285 41.305
-0.66% CLX The Clorox Company 167.58 367,986 167.30 172.25
-2.55% KO The Coca-Cola Company 53.53 1,566,057 53.23 53.90
-1.82% COO The Cooper Companies, Inc 322.29 6,592 322.29 322.29
-1.38% EL The Estee Lauder Companies Inc 179.76 205,912 176.66 180.26
-2.11% GPS The Gap, Inc 13.89 44,215 13.88 13.90
-2.04% GS The Goldman Sachs Group, Inc 201.50 397,880 198.81 202.11
-2.04% HIG The Hartford Financial Services Group, Inc 50.90 94,490 50.35 51.01
-2.09% HSY The Hershey Company 148.78 48,981 148.51 148.96
-2.20% HD The Home Depot, Inc 219.79 686,138 218.36 220.12
-2.75% IPG The Interpublic Group of Companies, Inc 21.20 223,933 20.975 21.20
-1.74% SJM The J. M. Smucker Company 104.26 36,860 103.48 104.26
-1.72% KHC The Kraft Heinz Company 24.54 977,316 24.31 24.64
-1.48% KR The Kroger Co 27.94 402,224 27.77 27.975
-0.21% MOS The Mosaic Company 16.515 240,229 16.05 16.515
-2.50% PNC The PNC Financial Services Group, Inc 127.35 141,698 125.285 127.94
-3.12% PG The Procter & Gamble Company 109.96 1,039,378 109.06 111.00
-0.86% PGR The Progressive Corporation 75.625 147,992 74.685 75.82
-1.35% TMO Thermo Fisher Scientific Inc 293.08 153,149 286.47 293.44
-2.50% SHW The Sherwin-Williams Company 512.23 32,357 507.115 512.23
-2.97% SO The Southern Company 61.01 862,583 60.45 61.28
-0.06% TJX The TJX Companies, Inc 60.085 588,167 59.12 60.215
-1.48% TRV The Travelers Companies, Inc 122.245 88,586 121.50 122.52
-1.60% DIS The Walt Disney Company 116.15 3,103,971 113.66 116.18
-1.96% WU The Western Union Company 22.265 334,358 22.14 22.35
-0.13% WMB The Williams Companies, Inc 18.875 1,030,735 18.51 18.925
0.15% TIF Tiffany & Co 133.20 350,552 132.76 133.25
-1.67% TMUS T-Mobile US, Inc 89.72 270,103 88.97 90.075
-1.20% TSCO Tractor Supply Company 89.345 58,747 88.41 89.67
-2.27% TDG TransDigm Group Incorporated 536.995 14,099 533.27 536.995
0.31% TRIP TripAdvisor, Inc 22.79 215,411 22.09 22.82
-2.12% TROW T. Rowe Price Group, Inc 117.295 92,930 115.12 117.45
-2.85% TWTR Twitter, Inc 32.07 1,480,750 32.02 32.195
-1.58% TSN Tyson Foods, Inc 68.10 195,456 66.95 68.10
-2.38% UDR UDR, Inc 45.89 39,564 45.89 46.125
-2.17% ULTA Ulta Beauty, Inc 259.63 45,856 257.41 259.63
-0.64% UA Under Armour, Inc 12.47 184,435 12.225 12.47
-0.43% UAA Under Armour, Inc 13.93 315,006 13.59 13.93
-1.17% UNP Union Pacific Corporation 157.76 213,598 154.93 157.84
-1.45% UAL United Airlines Holdings, Inc 64.00 540,816 62.53 64.06
-1.23% UNH UnitedHealth Group Incorporated 250.79 422,574 245.55 251.155
-1.04% UPS United Parcel Service, Inc 89.30 383,768 88.17 89.46
-1.37% URI United Rentals, Inc 127.87 69,695 124.425 127.92
-2.40% UTX United Technologies Corporation 129.01 489,146 126.80 129.50
-2.88% UHS Universal Health Services, Inc 124.55 17,157 124.18 124.90
-1.95% USB U.S. Bancorp 46.595 523,428 46.07 46.62
-2.24% VLO Valero Energy Corporation 64.71 351,978 63.295 65.07
-1.97% VAR Varian Medical Systems, Inc 123.61 14,605 121.90 123.61
-3.09% VTR Ventas, Inc 53.31 203,733 53.31 54.575
-1.74% VRSN VeriSign, Inc 187.22 34,210 184.89 187.68
-1.61% VRSK Verisk Analytics, Inc 153.28 54,791 151.135 153.45
-2.50% VZ Verizon Communications Inc 53.685 2,197,381 53.21 53.925
-0.12% VRTX Vertex Pharmaceuticals Incorporated 223.04 94,106 216.94 224.28
-1.00% VFC V.F. Corporation 72.47 102,576 71.09 72.595
-1.41% V Visa Inc 177.47 1,621,845 172.17 177.61
-1.64% VNO Vornado Realty Trust 53.54 51,584 53.185 53.54
-2.40% VMC Vulcan Materials Company 115.87 35,744 115.42 116.11
-1.63% WAB Wabtec Corporation 67.58 95,228 66.78 67.60
-1.84% WBA Walgreens Boots Alliance, Inc 45.39 459,771 45.165 45.54
-2.61% WMT Walmart Inc 107.515 893,971 107.06 108.41
-1.77% WM Waste Management, Inc 111.61 279,415 110.22 111.75
-1.76% WAT Waters Corporation 195.325 15,503 194.43 195.325
-2.24% WEC WEC Energy Group, Inc 93.42 79,495 92.965 93.42
-2.01% WFC Wells Fargo & Company 41.615 1,808,813 41.11 41.86
-2.17% WELL Welltower Inc 73.94 191,468 73.94 75.01
-3.99% WDC Western Digital Corporation 52.97 473,216 52.03 53.235
-1.82% WRK WestRock Company 32.125 190,525 31.665 32.25
-1.97% WY Weyerhaeuser Company 25.85 193,535 25.58 25.85
-2.86% WHR Whirlpool Corporation 127.695 52,624 125.71 127.695
-2.12% WLTW Willis Towers Watson Public Limited Company 190.41 33,812 189.265 191.055
-2.01% GWW W.W. Grainger, Inc 274.16 7,303 272.48 274.79
-1.20% WYNN Wynn Resorts, Limited 109.83 267,385 107.815 110.32
-2.51% XEL Xcel Energy Inc 63.22 397,064 63.22 64.025
-1.88% XRX Xerox Holdings Corporation 33.195 68,550 32.99 33.22
-0.82% XLNX Xilinx, Inc 78.835 255,817 76.52 78.91
-3.25% XYL Xylem Inc 78.04 72,904 77.78 78.265
-1.31% YUM YUM! Brands, Inc 91.455 113,948 90.52 91.57
-2.95% ZBH Zimmer Biomet Holdings, Inc 135.82 209 135.82 136.56
-2.01% ZION Zions Bancorporation, National Association 39.775 117,154 39.18 40.24
-1.85% ZTS Zoetis Inc 131.475 170,729 130.10 131.50