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
2.00% MMM 3M Company 209.00 2,620,428 202.6037 209.77
1.85% ABT Abbott Laboratories 72.04 9,860,817 70.36 72.33
1.54% ABBV AbbVie Inc. 91.53 8,691,056 89.20 92.00
1.54% ACN Accenture plc Class A (Ireland) 165.00 3,218,494 161.69 165.83
-4.89% ATVI Activision Blizzard Inc 50.94 10,695,728 50.855 53.10
-0.44% ADBE Adobe Systems Incorporated 238.89 2,897,385 235.37 240.14
0.09% AAP Advance Auto Parts Inc W/I 179.21 876,056 176.00 179.4945
-0.17% AET Aetna Inc. 209.01 2,722,997 208.91 209.98
0.06% AMG Affiliated Managers Group Inc. 113.36 673,848 111.23 113.645
0.68% AFL AFLAC Incorporated 44.57 3,513,712 43.96 44.71
0.42% A Agilent Technologies Inc. 64.99 2,963,305 64.38 65.60
2.00% APD Air Products and Chemicals Inc. 163.86 1,370,838 160.04 164.57
0.59% AKAM Akamai Technologies Inc. 69.87 1,179,584 68.75 70.14
0.03% AA Alcoa Corporation 35.95 3,092,050 35.7201 36.72
-0.89% ALXN Alexion Pharmaceuticals Inc. 118.62 1,321,367 116.18 120.15
0.92% ALLE Allegion plc 89.27 558,721 87.72 89.66
-1.24% AGN Allergan plc 157.39 2,480,034 155.725 158.95
0.07% ADS Alliance Data Systems Corporation 198.04 364,078 196.79 199.64
0.24% ALL Allstate Corporation (The) 89.50 1,778,586 88.815 89.83
-0.26% GOOGL Alphabet Inc. 1,068.27 1,768,308 1,054.90 1,072.44
-0.30% GOOG Alphabet Inc. 1,061.49 1,658,116 1,048.98 1,067.00
-1.24% AABA Altaba Inc. 63.59 4,806,917 63.16 64.26
-0.87% MO Altria Group Inc. 56.78 11,828,121 56.21 57.26
-1.61% AMZN Amazon.com Inc. 1,593.41 6,066,080 1,573.12 1,614.48
-0.13% AEE Ameren Corporation 69.30 1,651,934 69.17 70.3602
-2.83% AAL American Airlines Group Inc. 36.75 10,645,828 36.50 37.53
0.30% AEP American Electric Power Company Inc. 77.02 3,309,158 76.69 77.79
-0.13% AXP American Express Company 109.46 3,486,223 108.58 110.38
0.59% AIG American International Group Inc. 42.94 9,154,693 42.32 43.36
1.14% AMT American Tower Corporation (REIT) 163.98 1,987,440 161.63 164.24
1.27% AWK American Water Works Company Inc. 93.25 870,993 92.62 93.55
-0.10% AMP Ameriprise Financial Inc. 126.53 968,404 124.91 126.82
0.00% ABC AmerisourceBergen Corporation 88.75 1,175,366 87.45 89.12
-0.03% AME AMETEK Inc. 74.38 1,526,912 73.86 74.95
0.90% AMGN Amgen Inc. 194.18 3,862,436 191.69 195.24
1.13% APH Amphenol Corporation 88.77 1,367,577 87.19 89.57
1.57% APC Anadarko Petroleum Corporation 56.38 8,500,520 55.72 56.81
-0.38% ADI Analog Devices Inc. 89.48 3,167,913 87.64 89.96
0.77% ANTM Anthem Inc. 286.33 1,378,744 283.485 288.94
0.61% AON Aon plc Class A (UK) 164.05 959,091 161.81 164.64
1.19% APA Apache Corporation 37.43 4,361,009 36.70 37.64
2.24% AIV Apartment Investment and Management Company 45.65 1,280,301 44.54 45.75
1.11% AAPL Apple Inc. 193.53 36,928,253 189.46 194.9695
1.09% AMAT Applied Materials Inc. 35.40 28,075,252 32.07 35.82
-1.29% APTV Aptiv PLC 74.18 1,749,707 73.62 75.21
0.54% ADM Archer-Daniels-Midland Company 46.38 3,789,070 45.84 46.785
-0.08% AIZ Assurant Inc. 99.90 479,892 98.80 100.24
0.56% T AT&T Inc. 30.29 28,929,502 29.95 30.42
-0.19% ADSK Autodesk Inc. 134.04 1,956,400 132.53 135.96
-0.48% ADP Automatic Data Processing Inc. 146.55 5,416,741 145.425 147.82
-2.39% AN AutoNation Inc. 37.16 733,674 36.56 37.90
2.22% AZO AutoZone Inc. 827.99 363,519 802.41 832.67
1.61% AVB AvalonBay Communities Inc. 185.54 681,676 181.9701 186.49
2.05% AVY Avery Dennison Corporation 93.91 741,256 91.80 94.25
0.24% BLL Ball Corporation 50.50 7,831,739 49.98 50.98
-0.54% BAC Bank of America Corporation 27.75 52,456,146 27.42 27.89
0.35% BK Bank of New York Mellon Corporation (The) 49.39 4,548,415 48.90 49.61
1.03% BAX Baxter International Inc. 66.51 7,507,997 65.3956 66.91
0.16% BBT BB&T Corporation 51.41 4,894,186 50.85 51.71
2.51% BDX Becton Dickinson and Company 246.07 1,244,767 238.29 248.1299
-4.80% BBBY Bed Bath & Beyond Inc. 12.69 9,774,061 12.28 13.16
0.47% BRK.B Berkshire Hathaway Inc. 218.41 4,347,943 215.46 220.50
-1.99% BBY Best Buy Co. Inc. 66.43 5,276,110 65.52 67.56
0.72% BIIB Biogen Inc. 324.05 1,542,063 320.62 326.19
1.01% BLK BlackRock Inc. 411.00 738,109 400.47 411.29
-1.78% BKNG Booking Holdings Inc. 1,855.32 334,695 1,831.50 1,874.56
0.00% BWA BorgWarner Inc. 39.78 2,415,958 39.31 40.245
1.13% BXP Boston Properties Inc. 125.57 584,350 123.29 125.63
2.03% BSX Boston Scientific Corporation 37.21 7,537,552 36.34 37.73
1.50% BMY Bristol-Myers Squibb Company 54.07 10,125,941 53.43 54.81
0.54% AVGO Broadcom Inc. 237.61 3,600,547 231.65 239.20
1.12% BF.B Brown Forman Inc Class B 48.57 1,234,453 47.93 49.18
0.39% COG Cabot Oil & Gas Corporation 25.74 6,027,675 25.615 26.07
-1.20% CPB Campbell Soup Company 38.65 2,270,653 38.36 39.25
-1.70% COF Capital One Financial Corporation 87.64 3,519,700 87.43 88.765
-3.77% CAH Cardinal Health Inc. 55.46 6,445,123 55.30 57.15
-1.87% KMX CarMax Inc 62.03 2,264,553 60.955 62.45
0.18% CCL Carnival Corporation 59.96 2,779,804 59.53 60.27
0.42% CAT Caterpillar Inc. 129.96 5,957,745 128.05 131.92
1.25% CBRE CBRE Group Inc Class A 43.72 1,887,809 42.95 43.87
0.33% CBS CBS Corporation Class B 57.49 1,411,109 56.52 57.80
-0.47% CELG Celgene Corporation 69.65 9,271,108 68.93 70.28
0.10% CNC Centene Corporation 136.00 1,608,365 135.00 138.21
0.65% CNP CenterPoint Energy Inc (Holding Co) 27.73 5,674,146 27.46 27.9299
1.11% CTL CenturyLink Inc. 19.17 10,427,602 18.90 19.28
1.08% CERN Cerner Corporation 57.89 1,338,543 55.99 58.31
1.03% CF CF Industries Holdings Inc. 47.09 3,283,939 46.18 47.44
-0.76% SCHW Charles Schwab Corporation (The) 46.96 9,703,065 46.61 47.24
-4.02% CHK Chesapeake Energy Corporation 3.58 33,107,222 3.535 3.76
1.80% CVX Chevron Corporation 119.06 6,706,879 117.27 119.27
0.10% CMG Chipotle Mexican Grill Inc. 472.76 808,464 468.355 475.857
-0.50% CHRW C.H. Robinson Worldwide Inc. 90.80 1,017,255 90.055 91.50
1.88% CB Chubb Limited 132.54 2,100,523 128.91 132.94
-0.62% CHD Church & Dwight Company Inc. 65.40 1,501,841 65.33 66.18
0.43% CI Cigna Corporation 213.72 1,797,033 212.39 215.105
-0.16% XEC Cimarex Energy Co 88.76 1,086,175 87.74 90.84
1.01% CINF Cincinnati Financial Corporation 80.25 2,359,537 78.32 80.35
0.54% CTAS Cintas Corporation 183.20 450,840 180.4574 183.98
-0.90% CSCO Cisco Systems Inc. 46.35 31,327,415 46.13 47.04
0.54% C Citigroup Inc. 64.95 15,995,341 64.015 64.975
-0.87% CFG Citizens Financial Group Inc. 36.26 5,821,447 36.09 36.53
1.02% CTXS Citrix Systems Inc. 108.75 1,459,082 107.05 109.20
0.82% CLX Clorox Company (The) 162.02 712,825 160.08 162.99
2.11% CME CME Group Inc. 195.61 2,286,947 190.81 196.1729
0.73% CMS CMS Energy Corporation 51.02 2,760,740 50.65 51.34
0.86% KO Coca-Cola Company (The) 50.17 13,405,755 49.63 50.25
2.42% CTSH Cognizant Technology Solutions Corporation 70.33 7,993,049 68.265 71.13
1.35% CL Colgate-Palmolive Company 63.24 5,368,256 62.29 63.74
0.26% CMCSA Comcast Corporation Class A Common Stock 38.59 21,542,352 38.31 38.92
-0.68% CMA Comerica Incorporated 81.40 1,864,820 80.65 81.7225
2.00% CAG ConAgra Brands Inc. 33.07 8,504,695 32.27 33.24
1.40% COP ConocoPhillips 66.12 7,993,579 65.38 66.44
0.60% ED Consolidated Edison Inc. 77.00 4,087,313 76.30 77.54
-0.46% STZ Constellation Brands Inc. 196.53 2,436,313 195.01 198.0293
-0.06% GLW Corning Incorporated 32.03 6,212,613 31.67 32.37
0.47% COST Costco Wholesale Corporation 231.02 2,822,396 226.52 231.12
1.38% CCI Crown Castle International Corp. (REIT) 112.12 2,328,878 110.057 112.36
0.54% CSX CSX Corporation 72.61 4,661,021 71.98 73.61
-0.24% CMI Cummins Inc. 147.11 1,814,737 146.9165 149.03
-0.64% CVS CVS Health Corporation 79.33 6,568,357 79.26 80.44
1.52% DHR Danaher Corporation 103.20 2,767,668 101.21 103.585
0.04% DRI Darden Restaurants Inc. 111.86 1,604,469 109.75 111.99
-3.42% DVA DaVita Inc. 62.43 2,222,035 61.84 64.54
0.80% DE Deere & Company 147.87 2,327,256 145.21 148.23
-0.36% DAL Delta Air Lines Inc. 55.90 6,719,523 54.90 56.02
0.59% XRAY DENTSPLY SIRONA Inc. 37.20 8,022,310 36.31 37.40
-3.46% DVN Devon Energy Corporation 29.56 17,938,242 28.9399 30.94
0.73% DO Diamond Offshore Drilling Inc. 13.87 2,204,846 13.68 14.38
0.00% DFS Discover Financial Services 70.72 2,370,165 69.98 70.95
-0.56% DISCK Discovery Inc. 28.56 2,449,791 27.94 28.885
-1.01% DISCA Discovery Inc. Series A Common Stock 31.44 4,051,672 30.845 31.77
-0.32% DG Dollar General Corporation 111.42 2,710,870 108.55 111.59
-1.54% DLTR Dollar Tree Inc. 84.20 2,737,830 83.38 85.45
0.22% D Dominion Energy Inc. 73.61 3,683,335 73.25 74.33
1.66% DOV Dover Corporation 87.62 1,458,813 85.93 87.80
3.57% DHI D.R. Horton Inc. 34.78 4,968,396 33.39 34.92
-0.23% DTE DTE Energy Company 119.03 1,143,101 118.51 121.00
0.63% DUK Duke Energy Corporation (Holding Company) 86.68 3,351,154 85.89 87.10
0.03% DNB Dun & Bradstreet Corporation (The) 142.29 416,506 141.85 142.355
0.43% EMN Eastman Chemical Company 83.18 752,934 82.03 83.5162
0.35% ETN Eaton Corporation PLC 74.24 2,379,912 73.43 74.53
-0.18% EBAY eBay Inc. 28.12 12,513,735 27.88 28.345
0.66% ECL Ecolab Inc. 159.36 986,601 156.49 159.665
15.38% EIX Edison International 54.45 8,828,715 52.51 55.01
1.69% EW Edwards Lifesciences Corporation 155.71 1,411,361 150.83 157.32
-2.58% EA Electronic Arts Inc. 85.97 4,585,277 84.98 87.88
1.45% LLY Eli Lilly and Company 113.83 4,766,426 111.67 114.30
1.18% EMR Emerson Electric Company 69.62 4,732,802 68.39 70.31
-0.31% ENDP Endo International plc 12.69 4,779,295 12.33 12.83
0.41% ETR Entergy Corporation 86.32 1,360,988 85.39 87.00
3.55% EOG EOG Resources Inc. 105.20 6,064,971 102.70 105.59
-3.31% EQT EQT Corporation 16.63 11,981,749 16.29 17.2295
1.29% EFX Equifax Inc. 100.92 1,618,385 99.50 101.53
0.87% EQIX Equinix Inc. 388.63 650,051 383.00 389.43
2.33% EQR Equity Residential of Beneficial Interest 69.36 1,785,738 67.72 69.46
1.97% ESS Essex Property Trust Inc. 255.67 355,361 250.705 255.96
-0.57% EL Estee Lauder Companies Inc. (The) 144.02 2,373,669 142.55 145.99
-0.61% ETFC E*TRADE Financial Corporation 52.19 2,742,579 51.09 52.50
1.27% ES Eversource Energy (D/B/A) 67.04 2,033,169 66.15 67.05
0.72% EXC Exelon Corporation 45.88 7,807,510 45.58 46.20
-2.34% EXPE Expedia Group Inc. 116.95 2,373,234 115.555 120.99
0.10% EXPD Expeditors International of Washington Inc. 73.67 1,054,574 72.83 74.05
0.18% ESRX Express Scripts Holding Company 97.64 3,630,042 97.23 98.13
2.24% EXR Extra Space Storage Inc 94.94 2,493,489 92.59 94.99
0.98% XOM Exxon Mobil Corporation 78.96 13,704,889 78.10 79.19
-0.80% FFIV F5 Networks Inc. 177.77 448,507 176.54 179.365
-3.00% FB Facebook Inc. 139.53 37,250,560 137.77 141.77
0.95% FAST Fastenal Company 57.55 5,524,111 56.73 57.92
1.29% FRT Federal Realty Investment Trust 129.01 329,203 126.75 129.05
-0.49% FDX FedEx Corporation 226.69 1,240,878 224.59 228.17
0.97% FIS Fidelity National Information Services Inc. 107.86 1,504,329 106.05 108.64
-0.76% FITB Fifth Third Bancorp 27.39 5,181,307 27.32 27.66
-0.13% FE FirstEnergy Corp. 38.77 3,203,032 38.64 39.36
0.66% FSLR First Solar Inc. 44.37 1,443,920 43.1698 44.68
0.72% FISV Fiserv Inc. 80.28 1,757,284 78.67 80.62
0.46% FLIR FLIR Systems Inc. 47.76 1,264,756 47.25 48.27
1.16% FLS Flowserve Corporation 49.78 1,221,605 48.86 49.99
-2.40% FLR Fluor Corporation 44.67 2,914,434 44.58 46.97
0.64% FMC FMC Corporation 83.20 1,117,490 82.13 83.355
-2.79% F Ford Motor Company 9.05 54,582,518 8.98 9.31
1.11% BEN Franklin Resources Inc. 31.93 3,329,327 31.23 31.995
0.00% FCX Freeport-McMoRan Inc. 11.96 15,981,793 11.76 12.11
4.53% FTR Frontier Communications Corporation 3.92 2,908,259 3.745 3.96
-2.59% GME GameStop Corporation 12.79 5,716,754 12.45 12.99
-1.22% GPS Gap Inc. (The) 25.90 6,578,268 25.42 26.02
0.40% GRMN Garmin Ltd. 65.48 815,929 63.05 65.90
0.39% GD General Dynamics Corporation 183.06 1,584,879 180.88 184.905
-1.84% GE General Electric Company 8.02 176,608,926 7.73 8.20
-2.32% GIS General Mills Inc. 44.18 6,056,446 44.11 45.47
0.56% GM General Motors Company 35.75 11,681,458 35.015 35.79
0.81% GPC Genuine Parts Company 102.41 2,430,555 101.00 102.61
-0.83% GILD Gilead Sciences Inc. 69.20 8,059,111 68.93 69.70
-0.80% GS Goldman Sachs Group Inc. (The) 202.12 2,829,572 200.35 204.7442
0.03% HAL Halliburton Company 32.46 7,905,074 32.125 32.875
-4.85% HBI Hanesbrands Inc. 14.91 6,838,357 14.83 15.51
0.00% HOG Harley-Davidson Inc. 41.38 1,654,570 40.79 41.55
-0.08% HRS Harris Corporation 150.91 790,630 149.81 152.46
-0.30% HIG Hartford Financial Services Group Inc. (The) 43.85 5,793,100 43.405 43.95
0.15% HAS Hasbro Inc. 97.71 1,201,082 96.68 97.99
1.85% HCA HCA Healthcare Inc. 140.29 2,388,786 137.82 140.34
0.56% HCP HCP Inc. 28.57 3,465,743 28.28 28.61
4.25% HP Helmerich & Payne Inc. 62.59 1,994,692 60.44 62.97
0.03% HSIC Henry Schein Inc. 86.07 1,239,323 85.41 86.752
0.80% HES Hess Corporation 57.68 2,482,833 56.92 58.10
-0.78% HPE Hewlett Packard Enterprise Company 15.20 11,150,637 15.10 15.35
1.86% HOLX Hologic Inc. 42.11 2,347,667 41.17 42.18
-0.19% HD Home Depot Inc. (The) 177.02 6,834,880 173.51 177.605
0.53% HON Honeywell International Inc. 148.55 3,157,220 146.81 148.99
0.95% HRL Hormel Foods Corporation 45.89 2,575,982 45.33 46.05
1.10% HST Host Hotels & Resorts Inc. 19.26 5,576,306 18.92 19.27
-0.04% HPQ HP Inc. 24.16 8,672,140 23.96 24.37
0.75% HRB H&R Block Inc. 28.38 1,625,771 27.89 28.52
0.54% HUM Humana Inc. 319.73 1,268,311 314.565 319.97
0.07% HBAN Huntington Bancshares Incorporated 14.79 17,297,555 14.60 14.94
0.27% ITW Illinois Tool Works Inc. 135.60 2,089,384 133.72 136.25
0.13% ILMN Illumina Inc. 319.93 926,047 314.82 327.09
0.61% IR Ingersoll-Rand plc (Ireland) 104.35 1,521,657 103.53 105.18
1.50% INTC Intel Corporation 48.83 31,670,572 47.69 49.05
1.28% ICE Intercontinental Exchange Inc. 81.22 4,531,648 79.44 81.29
0.42% IFF Internationa Flavors & Fragrances Inc. 143.07 606,283 139.00 143.3683
0.11% IBM International Business Machines Corporation 121.57 4,076,315 120.5405 121.85
0.79% IP International Paper Company 46.18 3,066,816 45.40 46.44
0.50% IPG Interpublic Group of Companies Inc. (The) 24.03 3,264,847 23.83 24.18
-1.44% INTU Intuit Inc. 211.44 1,606,200 210.43 214.35
0.95% ISRG Intuitive Surgical Inc. 518.54 797,008 507.11 524.05
0.05% IVZ Invesco Ltd 20.07 6,082,385 19.82 20.292
2.48% IRM Iron Mountain Incorporated (Delaware)Common Stock REIT 33.86 2,995,507 32.93 34.08
-1.09% JEC Jacobs Engineering Group Inc. 74.18 1,767,876 73.88 75.24
0.43% JBHT J.B. Hunt Transport Services Inc. 107.02 764,947 105.80 107.82
1.25% JEF Jefferies Financial Group Inc. 21.40 3,404,688 20.94 21.77
0.11% SJM J.M. Smucker Company (The) 113.06 784,095 112.2743 113.97
-0.24% JCI Johnson Controls International plc 33.44 5,059,883 33.39 33.97
1.03% JNJ Johnson & Johnson 145.99 8,494,311 144.55 146.74
-0.07% JPM JP Morgan Chase & Co. 109.99 13,798,551 108.55 110.76
0.95% JNPR Juniper Networks Inc. 28.59 3,443,910 28.10 28.73
0.33% KSU Kansas City Southern 100.84 784,739 100.07 101.67
-1.26% K Kellogg Company 61.73 3,386,024 61.51 62.75
-0.92% KEY KeyCorp 18.29 10,142,836 18.22 18.52
0.43% KMB Kimberly-Clark Corporation 111.27 1,394,917 110.34 112.17
1.03% KIM Kimco Realty Corporation 15.71 2,911,213 15.50 15.72
0.64% KMI Kinder Morgan Inc. 17.28 10,178,425 17.12 17.35
2.60% KLAC KLA-Tencor Corporation 96.90 3,026,319 91.83 97.68
-1.00% KSS Kohl's Corporation 72.49 6,852,525 69.30 72.78
0.70% KR Kroger Company (The) 30.24 4,530,867 29.61 30.25
-0.15% LLL L3 Technologies Inc. 191.43 855,208 190.22 193.66
0.00% LH Laboratory Corporation of America Holdings 164.30 787,067 162.64 165.99
1.09% LRCX Lam Research Corporation 148.00 3,791,061 141.62 150.6555
-1.15% LB L Brands Inc. 35.28 4,197,229 34.764 35.55
1.45% LEG Leggett & Platt Incorporated 37.90 1,031,580 37.13 38.01
0.85% LM Legg Mason Inc. 28.51 653,216 27.79 28.69
3.85% LEN Lennar Corporation Class A 41.05 5,252,922 39.43 41.27
-1.01% LNC Lincoln National Corporation 63.02 2,073,255 62.53 63.415
-1.39% LMT Lockheed Martin Corporation 301.24 1,319,487 299.865 305.25
0.73% L Loews Corporation 48.50 1,032,920 47.76 48.63
-0.46% LOW Lowe's Companies Inc. 93.25 4,090,629 92.01 93.47
2.13% LYB LyondellBasell Industries NV Class A (Netherlands) 95.43 3,096,406 92.86 96.31
1.17% MAC Macerich Company (The) 49.22 853,857 48.50 49.27
3.19% M Macy's Inc 33.30 15,920,650 30.6374 33.40
-1.81% MNK Mallinckrodt plc 30.86 1,243,128 30.66 31.49
0.23% MRO Marathon Oil Corporation 17.19 15,480,799 16.81 17.435
0.12% MPC Marathon Petroleum Corporation 65.44 6,373,725 64.97 66.39
0.29% MAR Marriott International 118.65 1,369,326 117.04 119.32
0.78% MMC Marsh & McLennan Companies Inc. 88.00 1,473,325 86.97 88.56
0.13% MLM Martin Marietta Materials Inc. 188.97 775,485 184.36 190.33
-0.29% MAS Masco Corporation 31.29 4,179,690 30.7822 31.57
-0.83% MA Mastercard Incorporated 199.04 2,939,576 197.45 200.91
0.59% MAT Mattel Inc. 13.73 2,359,052 13.405 13.845
0.91% MKC McCormick & Company Incorporated 150.00 1,871,784 147.91 150.71
2.20% MCD McDonald's Corporation 187.59 3,759,462 183.42 187.77
-2.81% MCK McKesson Corporation 123.89 1,961,305 123.71 128.17
1.00% MDT Medtronic plc. 93.70 7,922,006 92.72 94.60
1.63% MRK Merck & Company Inc. (new) 76.06 13,725,173 74.55 76.25
-1.87% MET MetLife Inc. 43.96 8,171,860 43.82 44.70
-2.84% KORS Michael Kors Holdings Limited 45.89 3,625,256 45.13 46.71
0.35% MCHP Microchip Technology Incorporated 75.61 4,741,008 74.26 76.20
-1.18% MU Micron Technology Inc. 39.44 25,445,714 38.33 39.7055
0.94% MSFT Microsoft Corporation 108.29 33,502,121 106.80 108.88
-0.17% MHK Mohawk Industries Inc. 123.52 657,207 122.38 124.55
0.08% TAP Molson Coors Brewing Company Class B 64.74 1,626,895 64.07 64.93
0.75% MDLZ Mondelez International Inc. 44.27 6,467,746 43.83 44.70
0.85% MNST Monster Beverage Corporation 55.77 2,202,305 55.23 56.13
-0.14% MCO Moody's Corporation 147.25 1,565,027 146.30 149.11
-0.38% MS Morgan Stanley 44.13 9,775,079 43.47 44.335
1.47% MOS Mosaic Company (The) 36.67 4,224,322 35.86 36.85
0.49% MSI Motorola Solutions Inc. 130.02 815,619 128.30 130.485
0.45% MTB M&T Bank Corporation 169.04 1,038,399 166.66 170.00
-1.79% MUR Murphy Oil Corporation 31.32 1,818,574 30.98 32.46
-0.63% MYL Mylan N.V. 34.92 4,183,018 34.72 35.45
0.75% NDAQ Nasdaq Inc. 88.74 1,001,071 87.20 89.00
0.45% NOV National Oilwell Varco Inc. 33.65 2,797,317 33.17 33.97
-4.63% NAVI Navient Corporation 12.16 3,047,017 12.11 12.74
4.38% NTAP NetApp Inc. 71.895 6,422,419 67.7701 71.91
-1.33% NFLX Netflix Inc. 286.21 9,099,485 281.00 291.72
1.40% NWL Newell Brands Inc. 21.68 9,719,537 21.12 21.84
-3.60% NFX Newfield Exploration Company 19.00 8,529,640 18.39 19.98
1.40% NEM Newmont Mining Corporation 33.32 6,020,451 33.14 33.645
0.22% NWS News Corporation 13.88 384,159 13.79 14.02
0.00% NWSA News Corporation 13.57 2,758,135 13.49 13.76
0.68% NEE NextEra Energy Inc. 180.39 1,986,966 178.32 180.60
-0.27% NLSN Nielsen N.V. 25.72 3,180,230 25.51 25.9525
0.55% NKE Nike Inc. 74.74 8,064,168 73.06 75.52
1.50% NI NiSource Inc 25.69 10,117,210 25.23 25.86
-1.29% NBL Noble Energy Inc. 25.17 5,833,104 25.02 25.80
-13.66% JWN Nordstrom Inc. 50.93 12,772,023 49.8301 52.60
-0.48% NSC Norfolk Southern Corporation 172.05 2,049,825 171.72 174.65
0.09% NTRS Northern Trust Corporation 97.55 826,658 96.18 97.86
0.11% NOC Northrop Grumman Corporation 272.64 1,022,449 269.89 275.23
0.18% NRG NRG Energy Inc. 39.27 3,546,065 38.8695 39.69
0.60% NUE Nucor Corporation 63.23 2,989,516 62.60 63.81
-18.76% NVDA NVIDIA Corporation 164.43 49,087,977 161.61 170.66
1.09% OXY Occidental Petroleum Corporation 73.38 4,761,864 72.25 73.61
0.51% OMC Omnicom Group Inc. 77.10 3,607,200 76.42 77.475
1.37% OKE ONEOK Inc. 62.20 2,324,934 61.00 62.42
1.07% ORCL Oracle Corporation 51.17 20,929,570 50.42 51.445
1.91% ORLY O'Reilly Automotive Inc. 352.60 625,418 342.22 353.09
0.55% OI Owens-Illinois Inc. 18.17 1,584,313 17.89 18.33
0.35% PCAR PACCAR Inc. 60.77 1,337,852 60.01 61.16
37.54% PCG Pacific Gas & Electric Co. 24.40 54,698,387 23.01 25.51
0.81% PH Parker-Hannifin Corporation 171.31 1,136,210 168.77 171.64
0.87% PDCO Patterson Companies Inc. 25.59 1,469,022 25.17 25.79
1.34% PAYX Paychex Inc. 68.85 2,016,334 67.33 69.03
-1.94% PYPL PayPal Holdings Inc. 85.06 7,580,987 84.83 86.72
-0.49% PNR Pentair plc. 42.29 1,464,137 42.10 42.76
0.50% PBCT People's United Financial Inc. 16.13 5,715,777 15.92 16.17
0.78% PKI PerkinElmer Inc. 82.29 444,702 81.26 83.00
-0.38% PRGO Perrigo Company plc 63.27 1,005,161 62.82 63.87
0.69% PFE Pfizer Inc. 43.51 23,343,969 42.9136 43.78
0.58% PM Philip Morris International Inc 86.33 5,196,677 85.53 86.445
1.24% PSX Phillips 66 96.61 3,468,784 95.84 97.78
-0.43% PNW Pinnacle West Capital Corporation 88.32 1,181,511 88.26 89.90
1.05% PXD Pioneer Natural Resources Company 156.49 1,064,213 154.62 157.86
-1.44% PBI Pitney Bowes Inc. 8.20 2,552,892 8.02 8.27
-0.22% PNC PNC Financial Services Group Inc. (The) 136.39 2,456,318 135.62 137.47
0.08% PPG PPG Industries Inc. 107.17 2,201,236 105.8486 108.02
1.08% PPL PPL Corporation 30.83 8,902,372 30.45 31.04
-0.01% PG Procter & Gamble Company (The) 93.82 13,013,482 93.665 94.81
0.06% PGR Progressive Corporation (The) 66.34 3,799,068 65.72 66.84
0.88% PLD Prologis Inc. 67.31 2,358,005 66.47 67.54
-1.13% PRU Prudential Financial Inc. 91.56 2,521,178 91.07 92.50
-0.22% PEG Public Service Enterprise Group Incorporated 54.30 3,377,816 53.96 55.04
1.94% PSA Public Storage 211.37 828,100 206.62 211.42
3.57% PHM PulteGroup Inc. 24.97 7,503,594 23.75 25.125
-1.45% PVH PVH Corp. 115.65 1,336,353 114.13 116.39
1.78% QRVO Qorvo Inc. 66.32 1,582,892 64.2271 66.83
0.88% QCOM QUALCOMM Incorporated 55.88 57,303,280 54.99 57.04
0.41% PWR Quanta Services Inc. 34.42 1,075,794 33.94 34.57
0.14% DGX Quest Diagnostics Incorporated 95.85 697,243 95.22 96.75
-2.12% RL Ralph Lauren Corporation 117.28 1,294,218 116.64 119.20
-0.76% RRC Range Resources Corporation 16.92 6,345,156 16.325 17.30
-0.61% RTN Raytheon Company 182.08 1,425,776 180.08 182.88
1.77% O Realty Income Corporation 63.79 2,113,687 62.64 63.85
-0.18% RHT Red Hat Inc. 173.50 2,959,884 173.35 173.99
1.08% REGN Regeneron Pharmaceuticals Inc. 345.33 768,322 338.5743 347.33
-1.52% RF Regions Financial Corporation 16.20 17,433,033 16.12 16.41
-0.01% RSG Republic Services Inc. 75.64 1,985,975 75.36 76.15
-0.97% RHI Robert Half International Inc. 62.99 899,078 62.51 63.65
-0.64% ROK Rockwell Automation Inc. 171.60 760,090 170.86 174.23
-0.59% COL Rockwell Collins Inc. 132.50 1,729,490 131.105 133.50
1.13% ROP Roper Technologies Inc. 297.79 398,806 290.91 298.28
-1.24% ROST Ross Stores Inc. 95.28 3,782,893 93.48 95.93
0.12% RCL Royal Caribbean Cruises Ltd. 109.99 1,500,686 109.07 110.94
-1.12% R Ryder System Inc. 54.81 565,666 54.40 55.60
0.05% CRM Salesforce.com Inc 132.55 5,126,893 130.08 133.47
1.61% SCG SCANA Corporation 42.96 1,393,641 42.44 43.61
0.29% SLB Schlumberger N.V. 48.22 11,775,802 47.73 48.7489
-1.28% STX Seagate Technology PLC 43.30 4,290,871 42.56 43.73
0.60% SEE Sealed Air Corporation 36.74 5,522,959 36.0716 37.07
0.40% SE Sea Limited American Depositary Shares each representing one Class A 12.51 1,149,268 12.18 12.79
3.51% SRE Sempra Energy 114.87 3,664,632 112.00 115.34
0.71% SHW Sherwin-Williams Company (The) 423.96 801,029 415.70 427.13
0.78% SIG Signet Jewelers Limited 56.71 1,075,754 55.05 56.99
1.45% SPG Simon Property Group Inc. 185.07 1,609,679 181.10 185.07
-0.26% SWKS Skyworks Solutions Inc. 72.95 2,481,883 72.09 73.58
1.17% SLG SL Green Realty Corporation 94.84 710,613 93.59 94.84
1.28% SNA Snap-On Incorporated 165.15 446,930 162.545 165.53
0.67% SO Southern Company (The) 46.89 7,551,984 46.58 47.20
-1.22% LUV Southwest Airlines Company 52.58 4,770,355 51.68 52.99
-1.10% SWN Southwestern Energy Company 5.39 22,167,656 5.29 5.53
1.05% SWK Stanley Black & Decker Inc. 130.19 1,345,231 126.69 131.03
0.80% SBUX Starbucks Corporation 68.16 9,287,882 67.09 68.5306
-0.29% STT State Street Corporation 71.65 1,983,187 70.61 71.875
-0.04% SRCL Stericycle Inc. 46.04 1,272,688 45.25 46.24
2.04% SYK Stryker Corporation 172.16 1,747,776 167.81 172.52
-0.85% STI SunTrust Banks Inc. 62.66 2,783,448 62.315 63.31
-0.67% SYMC Symantec Corporation 23.09 5,147,871 22.61 23.31
-2.26% SYF Synchrony Financial 25.91 9,307,181 25.44 26.39
0.26% SYY Sysco Corporation 66.39 5,856,985 66.15 66.95
-0.93% TPR Tapestry Inc. 40.63 4,152,503 40.21 40.79
-1.34% TGT Target Corporation 79.68 8,260,889 78.21 80.155
0.62% FTI TechnipFMC plc 24.26 3,354,030 23.7648 24.30
1.07% TEL TE Connectivity Ltd. New Switzerland Registered Shares 77.65 3,995,088 76.0564 78.44
1.02% TGNA TEGNA Inc 12.83 2,110,437 12.64 12.90
-1.09% THC Tenet Healthcare Corporation 23.49 1,421,835 23.12 23.76
-0.29% TDC Teradata Corporation 37.73 1,191,248 37.56 37.98
-0.11% TXN Texas Instruments Incorporated 97.85 6,766,952 96.15 98.11
-0.81% TXT Textron Inc. 56.60 1,568,327 56.36 57.24
0.58% AES The AES Corporation 15.51 6,505,226 15.37 15.625
-1.65% BA The Boeing Company 335.95 4,425,161 331.16 340.1904
0.59% GT The Goodyear Tire & Rubber Company 22.35 2,420,815 21.775 22.595
0.68% HSY The Hershey Company 109.15 1,606,915 108.44 110.09
0.17% KHC The Kraft Heinz Company 52.08 11,004,963 51.77 52.90
1.42% TMO Thermo Fisher Scientific Inc 241.06 1,620,152 237.69 243.24
2.53% TRV The Travelers Companies Inc. 128.77 2,734,079 124.71 128.79
-0.79% DIS The Walt Disney Company 116.19 7,142,193 115.99 117.344
0.50% TIF Tiffany & Co. 106.49 1,197,296 105.00 106.96
-1.87% TJX TJX Companies Inc. (The) 51.49 13,371,677 50.87 51.86
-0.14% TMK Torchmark Corporation 86.40 952,663 84.87 86.69
-0.37% TSS Total System Services Inc. 88.95 2,042,259 88.525 90.33
-0.69% TSCO Tractor Supply Company 92.66 1,849,836 92.00 93.51
0.21% RIG Transocean Ltd (Switzerland) 9.73 12,486,665 9.47 9.88
0.74% TRIP TripAdvisor Inc. 63.67 2,173,606 62.44 64.12
-0.20% TROW T. Rowe Price Group Inc. 95.87 1,260,180 94.79 96.42
-0.13% FOX Twenty-First Century Fox Inc. 47.73 3,845,471 47.38 47.95
-0.23% FOXA Twenty-First Century Fox Inc. 48.16 10,768,058 47.88 48.41
2.02% TSN Tyson Foods Inc. 60.22 2,391,628 58.69 60.38
-2.86% UAA Under Armour Inc. Class A 21.75 3,706,410 21.57 22.21
-0.01% UNP Union Pacific Corporation 151.42 3,226,087 151.01 152.94
0.30% UAL United Continental Holdings 92.26 2,837,923 90.07 92.60
2.33% UNH UnitedHealth Group Incorporated (DE) 271.11 3,857,794 264.92 271.80
0.50% UPS United Parcel Service Inc. 110.09 2,583,906 108.81 110.79
-2.98% URI United Rentals Inc. 114.97 2,379,242 114.19 118.06
0.62% X United States Steel Corporation 27.72 4,561,526 27.33 28.06
0.31% UTX United Technologies Corporation 130.13 5,184,353 128.78 130.93
3.90% UHS Universal Health Services Inc. 133.00 1,223,950 127.79 133.14
-2.48% UNM Unum Group 36.11 2,091,190 36.04 36.87
-2.47% URBN Urban Outfitters Inc. 37.04 3,878,802 36.46 37.83
0.48% USB U.S. Bancorp 54.92 9,335,202 54.34 55.21
0.82% VLO Valero Energy Corporation 83.95 3,448,084 83.03 84.49
1.57% VAR Varian Medical Systems Inc. 118.76 626,301 115.99 119.465
1.59% VTR Ventas Inc. 61.39 2,053,065 60.26 61.50
0.05% VRSN VeriSign Inc. 155.75 690,537 153.83 157.09
-0.04% VRSK Verisk Analytics Inc. 123.83 1,069,815 122.605 124.32
1.91% VZ Verizon Communications Inc. 60.21 19,470,986 58.91 60.39
-0.94% VRTX Vertex Pharmaceuticals Incorporated 165.11 1,924,132 164.67 167.99
-2.12% VFC V.F. Corporation 82.29 2,396,228 81.88 83.61
3.64% VIAB Viacom Inc. 32.99 7,814,799 30.96 33.35
-1.17% V Visa Inc. 140.18 8,628,027 139.92 141.84
1.04% VNO Vornado Realty Trust 71.14 1,117,767 70.10 71.14
-0.58% VMC Vulcan Materials Company (Holding Company) 106.54 1,341,380 104.48 107.38
-1.86% WMT Walmart Inc. 97.69 14,235,231 96.92 99.42
0.70% WM Waste Management Inc. 92.62 2,351,844 91.73 92.78
0.76% WAT Waters Corporation 199.57 500,079 196.965 202.13
0.57% WEC WEC Energy Group Inc. 70.91 1,760,876 70.35 71.37
0.23% WFC Wells Fargo & Company 52.94 18,872,541 52.48 53.175
1.21% WELL Welltower Inc. 70.33 2,006,236 69.19 70.41
-0.28% WDC Western Digital Corporation 46.60 3,888,035 45.59 47.06
0.69% WU Western Union Company (The) 18.89 6,784,297 18.70 19.04
1.58% WRK Westrock Company 46.15 2,245,566 45.01 46.46
1.69% WY Weyerhaeuser Company 27.06 8,048,472 26.50 27.27
3.38% WHR Whirlpool Corporation 117.10 1,120,695 113.36 117.77
0.52% WMB Williams Companies Inc. (The) 25.13 8,644,295 24.821 25.23
-1.01% WLTW Willis Towers Watson Public Limited Company 158.86 1,233,049 155.4333 159.63
1.45% GWW W.W. Grainger Inc. 310.56 604,260 302.73 311.45
-0.48% WYND Wyndham Destinations Inc. Common Stock 41.68 952,233 41.33 42.08
1.28% WYNN Wynn Resorts Limited 107.76 2,617,720 105.02 108.08
-0.37% XRX Xerox Corporation 27.04 5,106,524 26.86 27.30
2.29% XLNX Xilinx Inc. 90.54 4,966,823 85.37 91.17
0.60% XYL Xylem Inc. New 70.87 1,000,468 70.005 71.51
0.11% YUM Yum! Brands Inc. 88.89 2,420,907 88.39 89.29
2.13% ZBH Zimmer Biomet Holdings Inc. 117.05 1,131,196 114.21 117.98
0.17% ZION Zions Bancorporation 48.43 3,324,424 47.81 48.96
0.71% ZTS Zoetis Inc. Class A 92.27 1,883,021 91.14 92.66