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
1.17% MMM 3M Company 191.69 1,893,707 188.23 192.57
0.98% ABT Abbott Laboratories 70.505 5,369,336 69.85 70.915
1.96% ABBV AbbVie Inc. 87.23 6,369,329 85.555 87.69
0.79% ACN Accenture plc Class A (Ireland) 149.055 1,675,127 147.88 149.54
0.45% ATVI Activision Blizzard Inc 47.34 7,733,108 46.42 47.62
1.03% ADBE Adobe Systems Incorporated 244.44 2,748,002 238.955 244.96
2.30% AAP Advance Auto Parts Inc W/I 166.17 1,439,209 161.35 167.35
-0.07% AMG Affiliated Managers Group Inc. 107.07 464,147 105.05 107.395
1.09% AFL AFLAC Incorporated 47.32 3,145,660 46.645 47.355
1.08% A Agilent Technologies Inc. 70.785 1,203,006 69.77 71.19
0.83% APD Air Products and Chemicals Inc. 155.91 1,852,314 154.435 155.975
1.55% AKAM Akamai Technologies Inc. 64.81 1,925,212 63.875 65.15
2.17% AA Alcoa Corporation 29.61 11,658,276 27.535 30.27
2.62% ALXN Alexion Pharmaceuticals Inc. 114.63 1,815,385 111.36 115.59
0.91% ALLE Allegion plc 81.75 651,932 80.91 82.305
2.40% AGN Allergan plc 156.555 1,757,856 152.55 157.50
0.51% ADS Alliance Data Systems Corporation 169.60 295,186 167.56 170.61
0.04% ALL Allstate Corporation (The) 84.575 3,425,318 84.26 84.89
0.88% GOOGL Alphabet Inc. 1,099.13 1,231,565 1,083.765 1,100.035
0.89% GOOG Alphabet Inc. 1,090.54 1,213,768 1,075.00 1,090.71
0.70% AABA Altaba Inc. 64.335 5,265,165 63.09 65.27
-0.29% MO Altria Group Inc. 47.065 13,316,700 46.66 47.395
0.37% AMZN Amazon.com Inc. 1,690.06 3,952,479 1,678.685 1,699.30
0.55% AEE Ameren Corporation 67.04 1,248,139 66.61 67.12
2.24% AAL American Airlines Group Inc. 33.575 5,778,036 32.70 33.885
0.34% AEP American Electric Power Company Inc. 75.98 1,761,955 75.68 76.16
0.07% AXP American Express Company 99.48 5,204,793 98.61 100.22
0.38% AIG American International Group Inc. 43.295 4,966,337 42.455 43.51
0.38% AMT American Tower Corporation (REIT) 164.40 1,313,333 163.15 164.87
0.83% AWK American Water Works Company Inc. 92.55 806,918 91.95 92.875
0.23% AMP Ameriprise Financial Inc. 118.53 831,158 115.675 119.55
-1.58% ABC AmerisourceBergen Corporation 76.08 1,360,537 76.02 78.01
1.34% AME AMETEK Inc. 71.22 963,351 70.015 71.39
1.51% AMGN Amgen Inc. 201.89 2,296,729 198.00 202.47
0.58% APH Amphenol Corporation 81.82 788,630 80.90 82.18
2.67% APC Anadarko Petroleum Corporation 48.04 4,670,186 45.97 48.35
2.06% ADI Analog Devices Inc. 88.79 2,486,459 85.495 88.79
-0.04% ANTM Anthem Inc. 261.815 1,121,422 260.94 263.21
0.99% AON Aon plc Class A (UK) 152.48 800,068 150.79 152.79
1.46% APA Apache Corporation 31.665 3,924,329 30.90 31.91
1.15% AIV Apartment Investment and Management Company 46.77 822,919 46.32 46.77
0.57% AAPL Apple Inc. 155.82 29,530,139 153.27 157.50
2.69% AMAT Applied Materials Inc. 34.545 9,598,449 33.26 34.71
1.09% APTV Aptiv PLC 71.12 1,806,182 69.63 71.12
0.23% ADM Archer-Daniels-Midland Company 43.40 2,808,316 43.02 43.43
1.13% AIZ Assurant Inc. 95.48 702,094 94.09 95.48
0.23% T AT&T Inc. 30.63 26,250,442 30.405 30.735
0.87% ADSK Autodesk Inc. 136.48 2,069,566 134.17 137.645
0.12% ADP Automatic Data Processing Inc. 132.92 2,113,161 132.06 133.73
-0.38% AN AutoNation Inc. 37.555 332,384 37.53 37.97
1.15% AZO AutoZone Inc. 842.52 243,940 835.05 848.60
0.66% AVB AvalonBay Communities Inc. 183.37 428,902 181.99 183.49
1.61% AVY Avery Dennison Corporation 94.83 876,129 93.03 94.895
2.17% BLL Ball Corporation 49.49 2,343,431 48.70 49.59
1.90% BAC Bank of America Corporation 28.99 103,881,526 28.09 28.99
2.21% BK Bank of New York Mellon Corporation (The) 51.545 7,426,268 49.85 51.545
1.22% BAX Baxter International Inc. 69.09 6,005,649 68.145 69.38
1.48% BBT BB&T Corporation 48.245 5,339,162 46.61 48.445
2.09% BDX Becton Dickinson and Company 236.095 1,619,929 232.955 237.02
-2.02% BBBY Bed Bath & Beyond Inc. 14.58 9,608,780 14.44 14.75
0.13% BRK.B Berkshire Hathaway Inc. 198.67 3,495,224 196.51 199.27
2.57% BBY Best Buy Co. Inc. 57.775 3,276,779 56.34 58.06
1.92% BIIB Biogen Inc. 338.39 958,999 331.275 339.91
-0.11% BLK BlackRock Inc. 412.57 872,200 403.94 416.64
2.54% BKNG Booking Holdings Inc. 1,723.18 356,754 1,677.53 1,737.34
1.12% BWA BorgWarner Inc. 40.075 1,415,853 39.25 40.17
0.48% BXP Boston Properties Inc. 120.41 600,843 119.41 120.89
0.53% BSX Boston Scientific Corporation 36.815 6,272,074 36.42 37.23
0.96% BMY Bristol-Myers Squibb Company 49.60 20,566,867 48.50 49.85
1.49% AVGO Broadcom Inc. 255.46 3,450,264 249.13 257.20
0.18% BF.B Brown Forman Inc Class B 45.44 2,204,077 45.17 45.52
0.92% COG Cabot Oil & Gas Corporation 25.26 4,791,917 24.90 25.36
1.42% CPB Campbell Soup Company 35.78 2,810,861 35.16 35.94
0.04% COF Capital One Financial Corporation 83.65 2,221,727 82.23 84.02
-0.53% CAH Cardinal Health Inc. 48.165 2,233,909 47.72 48.74
0.83% KMX CarMax Inc 64.50 1,312,735 63.65 64.77
1.51% CCL Carnival Corporation 53.525 3,072,760 52.57 53.62
2.18% CAT Caterpillar Inc. 134.53 7,761,855 129.16 135.82
1.81% CBRE CBRE Group Inc Class A 43.76 1,276,790 42.84 43.83
2.02% CBS CBS Corporation Class B 48.775 6,057,541 48.225 49.13
-0.89% CELG Celgene Corporation 86.52 10,801,380 86.325 87.235
-0.99% CNC Centene Corporation 125.21 951,584 124.565 126.27
0.03% CNP CenterPoint Energy Inc (Holding Co) 29.53 3,315,577 29.445 29.67
-4.13% CTL CenturyLink Inc. 15.33 19,140,041 15.225 15.95
-0.45% CERN Cerner Corporation 53.40 2,050,913 52.995 53.785
2.83% CF CF Industries Holdings Inc. 43.795 1,573,432 42.67 44.02
0.43% SCHW Charles Schwab Corporation (The) 46.90 7,719,641 46.03 47.24
1.40% CHK Chesapeake Energy Corporation 2.89 36,336,124 2.735 2.91
0.42% CVX Chevron Corporation 111.87 4,240,892 110.22 112.28
0.54% CMG Chipotle Mexican Grill Inc. 517.585 748,819 509.705 521.15
1.15% CHRW C.H. Robinson Worldwide Inc. 86.00 1,029,600 84.645 86.27
-0.09% CB Chubb Limited 132.84 2,076,052 132.26 133.615
0.01% CHD Church & Dwight Company Inc. 67.38 1,641,174 67.18 67.96
-1.19% CI Cigna Corporation 194.39 2,487,146 193.11 195.90
-0.99% XEC Cimarex Energy Co 73.19 1,254,341 72.35 73.99
0.26% CINF Cincinnati Financial Corporation 78.14 476,564 77.60 78.14
1.49% CTAS Cintas Corporation 180.92 405,476 177.40 181.015
0.58% CSCO Cisco Systems Inc. 44.215 18,485,804 43.82 44.52
0.37% C Citigroup Inc. 62.42 21,735,803 61.335 62.73
-0.21% CFG Citizens Financial Group Inc. 33.88 7,514,767 33.285 34.08
-0.02% CTXS Citrix Systems Inc. 107.03 1,529,401 106.51 107.925
0.04% CLX Clorox Company (The) 151.96 712,956 151.06 152.42
-0.60% CME CME Group Inc. 181.20 1,449,779 180.88 182.69
0.85% CMS CMS Energy Corporation 50.97 1,727,018 50.35 51.06
0.28% KO Coca-Cola Company (The) 47.05 11,802,455 46.90 47.12
1.14% CTSH Cognizant Technology Solutions Corporation 66.54 2,292,820 65.33 66.67
-0.21% CL Colgate-Palmolive Company 62.00 3,414,495 61.91 62.47
-0.04% CMCSA Comcast Corporation Class A Common Stock 35.885 25,242,336 35.745 36.19
2.07% CMA Comerica Incorporated 79.75 2,310,238 77.47 79.75
0.33% CAG ConAgra Brands Inc. 21.24 7,297,856 20.97 21.36
2.09% COP ConocoPhillips 67.03 5,750,766 65.07 67.15
0.85% ED Consolidated Edison Inc. 77.03 1,788,987 76.26 77.10
0.29% STZ Constellation Brands Inc. 160.35 1,705,239 157.22 160.82
0.68% GLW Corning Incorporated 30.275 3,587,618 29.90 30.42
0.59% COST Costco Wholesale Corporation 211.415 1,446,957 209.56 211.53
0.28% CCI Crown Castle International Corp. (REIT) 107.63 1,450,056 106.81 107.945
-0.63% CSX CSX Corporation 64.97 11,244,304 63.15 65.20
2.63% CMI Cummins Inc. 145.09 1,244,420 141.47 145.555
-0.88% CVS CVS Health Corporation 63.355 12,407,273 63.28 64.08
1.00% DHR Danaher Corporation 105.54 3,074,289 104.515 105.87
1.10% DRI Darden Restaurants Inc. 107.97 1,040,172 107.02 108.32
-0.98% DVA DaVita Inc. 56.71 933,128 56.51 57.44
1.72% DE Deere & Company 160.11 2,140,191 156.70 161.61
1.49% DAL Delta Air Lines Inc. 48.21 7,138,105 47.39 48.54
0.21% XRAY DENTSPLY SIRONA Inc. 40.235 1,182,793 40.11 40.54
1.89% DVN Devon Energy Corporation 26.38 8,615,471 25.52 26.49
2.65% DO Diamond Offshore Drilling Inc. 11.63 1,592,229 11.115 11.76
0.28% DFS Discover Financial Services 64.54 1,883,045 63.68 65.15
1.15% DISCK Discovery Inc. 25.48 2,204,484 24.77 25.555
0.59% DISCA Discovery Inc. Series A Common Stock 27.27 2,337,822 26.98 27.47
0.03% DG Dollar General Corporation 112.245 1,698,979 111.60 112.68
0.76% DLTR Dollar Tree Inc. 94.57 3,123,356 92.92 94.62
-0.06% D Dominion Energy Inc. 68.93 4,164,815 68.61 69.24
1.72% DOV Dover Corporation 79.065 869,808 77.79 79.37
-0.67% DHI D.R. Horton Inc. 37.595 4,705,900 37.315 37.91
1.30% DTE DTE Energy Company 113.18 912,275 111.96 113.32
0.40% DUK Duke Energy Corporation (Holding Company) 85.61 1,856,677 85.11 85.76
0.38% DNB Dun & Bradstreet Corporation (The) 144.45 1,577,693 144.35 144.53
3.05% EMN Eastman Chemical Company 79.125 1,502,005 77.02 79.275
1.21% ETN Eaton Corporation PLC 70.95 1,359,567 69.69 71.09
0.35% EBAY eBay Inc. 30.395 12,627,553 30.07 30.545
1.49% ECL Ecolab Inc. 152.50 943,156 150.39 152.56
-1.24% EIX Edison International 53.51 2,984,793 53.415 54.525
1.58% EW Edwards Lifesciences Corporation 159.115 1,541,305 156.555 160.36
-0.67% EA Electronic Arts Inc. 89.32 4,001,278 87.66 89.83
2.05% LLY Eli Lilly and Company 119.19 4,303,868 116.74 119.19
1.04% EMR Emerson Electric Company 62.02 5,142,317 60.93 62.275
1.92% ENDP Endo International plc 9.845 3,861,918 9.48 9.96
-0.42% ETR Entergy Corporation 86.04 1,659,242 85.555 86.54
0.40% EOG EOG Resources Inc. 99.06 2,655,462 97.23 99.25
2.24% EQT EQT Corporation 20.96 3,870,241 20.28 21.00
2.73% EFX Equifax Inc. 101.10 1,657,417 98.275 101.10
0.17% EQIX Equinix Inc. 381.74 486,503 379.875 383.09
1.22% EQR Equity Residential of Beneficial Interest 69.92 2,674,813 69.125 69.94
0.57% ESS Essex Property Trust Inc. 258.13 409,069 256.335 259.545
0.17% EL Estee Lauder Companies Inc. (The) 125.38 1,399,279 124.985 126.44
0.73% ETFC E*TRADE Financial Corporation 49.70 1,847,845 49.01 50.02
0.93% ES Eversource Energy (D/B/A) 67.28 1,572,523 66.705 67.44
0.47% EXC Exelon Corporation 46.015 3,654,726 45.67 46.08
0.58% EXPE Expedia Group Inc. 116.67 1,184,733 115.25 117.425
1.31% EXPD Expeditors International of Washington Inc. 67.91 1,178,723 66.74 68.33
0.12% EXR Extra Space Storage Inc 92.12 492,446 91.11 92.67
0.61% XOM Exxon Mobil Corporation 72.075 9,955,339 70.92 72.29
-3.31% FFIV F5 Networks Inc. 156.50 1,197,627 154.00 158.165
0.51% FB Facebook Inc. 148.29 15,438,669 146.50 149.00
5.91% FAST Fastenal Company 57.32 6,240,771 54.88 57.57
0.48% FRT Federal Realty Investment Trust 125.63 330,821 124.52 125.715
1.13% FDX FedEx Corporation 173.29 1,781,452 171.085 174.85
0.46% FIS Fidelity National Information Services Inc. 104.15 1,513,234 103.00 104.69
0.59% FITB Fifth Third Bancorp 26.415 5,747,925 25.805 26.475
0.62% FE FirstEnergy Corp. 38.72 4,587,758 38.34 38.815
2.35% FSLR First Solar Inc. 48.41 2,019,093 47.14 48.54
2.76% FISV Fiserv Inc. 74.57 19,059,106 72.145 75.56
1.77% FLIR FLIR Systems Inc. 44.88 961,058 43.80 44.88
1.36% FLS Flowserve Corporation 42.115 601,741 41.265 42.21
2.39% FLR Fluor Corporation 37.31 881,352 36.625 37.56
0.25% FMC FMC Corporation 79.37 1,005,919 78.47 79.78
0.78% F Ford Motor Company 8.355 56,504,731 8.22 8.435
0.21% BEN Franklin Resources Inc. 31.055 2,561,344 30.58 31.35
1.98% FCX Freeport-McMoRan Inc. 12.125 22,662,327 11.875 12.215
-0.19% FTR Frontier Communications Corporation 2.635 2,529,525 2.535 2.635
0.54% GME GameStop Corporation 15.765 1,697,109 15.30 15.82
2.73% GPS Gap Inc. (The) 25.59 3,484,500 24.76 25.59
0.51% GRMN Garmin Ltd. 67.02 835,218 66.475 67.335
1.30% GD General Dynamics Corporation 165.72 958,982 161.925 166.655
1.67% GE General Electric Company 9.13 105,324,796 8.765 9.18
1.64% GIS General Mills Inc. 42.965 4,507,007 42.20 43.04
1.61% GM General Motors Company 38.275 13,007,737 37.49 38.275
1.06% GPC Genuine Parts Company 97.065 811,381 95.56 97.065
1.42% GILD Gilead Sciences Inc. 68.60 5,166,989 67.53 68.95
1.06% GS Goldman Sachs Group Inc. (The) 199.17 8,155,260 192.865 199.80
1.80% HAL Halliburton Company 30.905 12,720,981 29.84 30.955
3.66% HBI Hanesbrands Inc. 14.315 5,132,299 13.825 14.535
0.51% HOG Harley-Davidson Inc. 37.26 1,817,896 36.40 37.53
1.45% HRS Harris Corporation 138.55 801,413 136.94 139.16
1.70% HIG Hartford Financial Services Group Inc. (The) 46.10 2,463,604 45.33 46.23
1.50% HAS Hasbro Inc. 88.385 867,497 86.84 88.65
1.31% HCA HCA Healthcare Inc. 134.04 934,436 131.75 134.86
0.39% HCP HCP Inc. 29.805 3,877,354 29.57 29.935
1.29% HP Helmerich & Payne Inc. 53.58 1,154,884 51.845 53.78
-2.14% HSIC Henry Schein Inc. 78.27 1,989,868 77.625 79.455
1.09% HES Hess Corporation 51.84 2,906,788 50.66 52.40
-0.35% HPE Hewlett Packard Enterprise Company 14.27 5,869,439 14.105 14.39
0.28% HOLX Hologic Inc. 43.09 1,946,695 42.82 43.50
-1.24% HD Home Depot Inc. (The) 174.85 6,331,225 172.18 175.45
1.27% HON Honeywell International Inc. 139.77 2,550,823 137.755 140.62
1.19% HRL Hormel Foods Corporation 43.35 1,634,993 42.88 43.35
0.31% HST Host Hotels & Resorts Inc. 17.525 6,407,589 17.22 17.525
0.86% HPQ HP Inc. 21.23 11,198,148 20.935 21.44
0.88% HRB H&R Block Inc. 25.25 2,941,916 25.00 25.455
-0.78% HUM Humana Inc. 291.005 1,141,326 290.77 293.85
0.68% HBAN Huntington Bancshares Incorporated 13.36 8,760,166 13.09 13.435
2.08% ITW Illinois Tool Works Inc. 132.67 1,279,994 129.83 132.67
1.44% ILMN Illumina Inc. 310.02 497,599 306.66 313.53
-0.17% IR Ingersoll-Rand plc (Ireland) 93.62 2,535,846 92.82 94.11
0.71% INTC Intel Corporation 48.47 16,888,866 47.96 48.83
0.44% ICE Intercontinental Exchange Inc. 74.84 2,340,242 74.175 74.97
0.82% IFF Internationa Flavors & Fragrances Inc. 135.47 519,903 134.53 135.84
0.46% IBM International Business Machines Corporation 122.18 5,010,548 120.70 122.33
1.27% IP International Paper Company 44.995 1,986,683 43.94 45.21
0.52% IPG Interpublic Group of Companies Inc. (The) 22.325 2,312,948 22.09 22.33
0.80% INTU Intuit Inc. 211.67 1,104,861 209.08 212.01
3.58% ISRG Intuitive Surgical Inc. 534.42 965,565 512.585 534.97
0.76% IVZ Invesco Ltd 18.45 4,787,404 17.93 18.61
1.06% IRM Iron Mountain Incorporated (Delaware)Common Stock REIT 35.41 1,407,290 34.93 35.46
1.42% JEC Jacobs Engineering Group Inc. 60.525 1,172,589 59.52 60.94
2.97% JBHT J.B. Hunt Transport Services Inc. 99.83 1,184,560 98.30 100.45
0.20% JEF Jefferies Financial Group Inc. 19.91 2,060,938 19.73 20.045
0.87% SJM J.M. Smucker Company (The) 104.13 427,107 102.82 104.50
1.85% JCI Johnson Controls International plc 32.255 4,094,933 31.47 32.31
0.82% JNJ Johnson & Johnson 129.09 7,420,457 127.55 129.455
0.40% JPM JP Morgan Chase & Co. 102.91 13,950,455 101.93 103.48
-0.68% JNPR Juniper Networks Inc. 27.88 3,385,949 27.595 28.015
2.05% KSU Kansas City Southern 104.045 1,037,695 101.705 104.115
0.28% K Kellogg Company 59.285 1,355,142 58.685 59.495
-2.60% KEY KeyCorp 16.315 23,650,326 15.915 16.495
-0.33% KMB Kimberly-Clark Corporation 114.36 2,391,134 113.395 114.875
1.44% KIM Kimco Realty Corporation 16.575 5,832,398 16.32 16.58
1.43% KMI Kinder Morgan Inc. 17.72 23,155,836 16.93 17.98
2.17% KLAC KLA-Tencor Corporation 92.93 1,815,620 90.06 92.93
2.02% KSS Kohl's Corporation 68.825 2,247,981 67.09 68.885
0.73% KR Kroger Company (The) 28.91 4,180,280 28.62 29.03
1.57% LLL L3 Technologies Inc. 178.00 429,866 174.775 178.77
2.43% LH Laboratory Corporation of America Holdings 135.235 1,473,711 131.265 135.585
2.17% LRCX Lam Research Corporation 141.755 1,775,154 136.83 141.925
1.12% LB L Brands Inc. 27.00 2,761,311 26.675 27.22
1.20% LEG Leggett & Platt Incorporated 38.86 572,450 38.36 39.02
0.26% LM Legg Mason Inc. 28.465 989,823 27.995 28.59
-1.30% LEN Lennar Corporation Class A 44.77 3,404,472 44.385 45.27
1.22% LNC Lincoln National Corporation 58.00 2,157,614 56.64 58.09
2.34% LMT Lockheed Martin Corporation 278.76 1,215,197 271.585 279.46
0.18% L Loews Corporation 46.765 1,184,189 46.41 46.87
-2.05% LOW Lowe's Companies Inc. 92.03 6,682,795 91.26 92.69
1.20% LYB LyondellBasell Industries NV Class A (Netherlands) 85.80 3,293,630 84.17 85.94
0.66% MAC Macerich Company (The) 45.92 1,662,417 44.91 45.95
1.00% M Macy's Inc 24.725 8,870,113 24.23 24.88
-0.50% MNK Mallinckrodt plc 19.91 1,725,971 19.58 20.32
1.67% MRO Marathon Oil Corporation 15.80 10,131,002 15.33 15.865
2.25% MPC Marathon Petroleum Corporation 65.79 4,420,136 63.55 65.83
-0.79% MAR Marriott International 108.42 2,088,056 108.275 109.80
0.46% MMC Marsh & McLennan Companies Inc. 82.38 1,018,415 81.70 82.51
1.47% MLM Martin Marietta Materials Inc. 177.26 559,873 174.16 178.35
2.65% MAS Masco Corporation 31.585 3,848,727 30.50 31.70
0.77% MA Mastercard Incorporated 199.29 2,702,319 197.225 200.30
1.36% MAT Mattel Inc. 12.67 2,703,006 12.42 12.76
0.64% MKC McCormick & Company Incorporated 140.46 918,569 138.67 140.46
0.96% MCD McDonald's Corporation 181.08 2,888,679 179.045 181.08
0.64% MCK McKesson Corporation 124.395 1,188,842 123.45 125.02
0.71% MDT Medtronic plc. 87.605 7,009,372 86.79 88.16
1.32% MRK Merck & Company Inc. (new) 75.595 15,298,781 74.555 75.75
0.37% MET MetLife Inc. 45.035 4,762,276 44.26 45.28
1.45% MCHP Microchip Technology Incorporated 76.17 1,991,485 73.40 76.55
0.86% MU Micron Technology Inc. 33.87 28,868,473 32.68 34.20
0.72% MSFT Microsoft Corporation 106.135 26,892,063 104.76 106.62
0.88% MHK Mohawk Industries Inc. 124.18 1,158,628 122.43 124.605
0.85% TAP Molson Coors Brewing Company Class B 61.78 1,781,740 61.13 62.07
0.89% MDLZ Mondelez International Inc. 43.05 5,495,368 42.62 43.12
0.87% MNST Monster Beverage Corporation 54.28 2,327,131 54.00 54.60
1.54% MCO Moody's Corporation 157.79 930,157 155.20 158.34
-4.42% MS Morgan Stanley 42.525 46,726,969 41.63 43.17
1.51% MOS Mosaic Company (The) 31.965 2,182,185 31.435 32.28
-0.69% MSI Motorola Solutions Inc. 113.755 1,122,808 113.30 115.62
5.70% MTB M&T Bank Corporation 163.22 1,906,009 159.195 163.48
0.65% MUR Murphy Oil Corporation 27.87 1,385,432 27.44 28.10
0.94% MYL Mylan N.V. 29.535 4,530,886 28.75 29.535
-0.58% NDAQ Nasdaq Inc. 82.48 627,958 82.15 83.11
1.46% NOV National Oilwell Varco Inc. 29.79 2,217,511 28.90 29.93
-0.80% NAVI Navient Corporation 10.565 2,174,839 10.50 10.69
-0.27% NTAP NetApp Inc. 61.93 2,746,403 61.60 62.50
0.70% NFLX Netflix Inc. 353.84 13,924,987 346.48 355.73
0.88% NWL Newell Brands Inc. 20.73 4,091,009 20.35 20.78
0.61% NFX Newfield Exploration Company 18.26 9,520,194 17.745 18.53
0.17% NEM Newmont Mining Corporation 31.615 5,203,026 31.22 31.625
0.48% NWS News Corporation 12.60 781,883 12.51 12.675
0.48% NWSA News Corporation 12.44 1,818,897 12.21 12.53
0.45% NEE NextEra Energy Inc. 175.47 1,937,735 174.44 175.89
0.38% NLSN Nielsen N.V. 25.255 2,716,363 25.01 25.305
1.87% NKE Nike Inc. 79.13 7,649,407 77.575 79.36
1.12% NI NiSource Inc 26.745 3,254,066 26.38 26.795
0.94% NBL Noble Energy Inc. 23.195 4,315,925 22.66 23.385
1.91% JWN Nordstrom Inc. 45.87 3,416,667 44.815 46.05
1.42% NSC Norfolk Southern Corporation 165.12 1,661,998 161.49 165.44
0.86% NTRS Northern Trust Corporation 89.18 1,374,222 87.52 89.49
3.26% NOC Northrop Grumman Corporation 264.07 1,405,369 255.515 266.81
0.82% NRG NRG Energy Inc. 41.025 3,168,352 40.615 41.82
1.53% NUE Nucor Corporation 57.74 1,847,992 56.49 58.13
1.97% NVDA NVIDIA Corporation 151.77 12,157,601 146.53 153.30
1.05% OXY Occidental Petroleum Corporation 65.825 4,673,396 64.46 66.08
-0.44% OMC Omnicom Group Inc. 74.345 1,927,687 73.755 74.53
1.14% OKE ONEOK Inc. 61.87 2,352,169 60.78 62.07
1.07% ORCL Oracle Corporation 48.575 12,286,086 47.88 48.90
1.23% ORLY O'Reilly Automotive Inc. 348.22 489,502 343.49 349.815
1.14% OI Owens-Illinois Inc. 19.005 1,466,041 18.885 19.16
2.15% PCAR PACCAR Inc. 61.35 2,393,182 59.685 61.84
-7.47% PCG Pacific Gas & Electric Co. 6.505 194,934,869 6.31 8.27
2.36% PH Parker-Hannifin Corporation 159.50 685,469 155.65 160.72
-0.27% PDCO Patterson Companies Inc. 22.16 1,263,982 21.68 22.34
0.37% PAYX Paychex Inc. 68.735 1,520,670 68.40 68.99
-0.19% PYPL PayPal Holdings Inc. 90.38 10,224,864 89.85 90.83
0.50% PNR Pentair plc. 40.37 1,936,916 39.925 40.71
1.72% PBCT People's United Financial Inc. 16.00 5,046,132 15.67 16.00
1.47% PKI PerkinElmer Inc. 84.30 288,353 82.29 84.605
0.74% PRGO Perrigo Company plc 44.85 1,248,342 44.02 45.05
0.83% PFE Pfizer Inc. 42.46 22,803,801 41.84 42.62
2.49% PM Philip Morris International Inc 72.51 7,938,978 70.36 72.71
0.46% PSX Phillips 66 93.42 2,984,808 92.37 94.06
0.90% PNW Pinnacle West Capital Corporation 85.53 1,074,099 84.85 85.725
-0.20% PXD Pioneer Natural Resources Company 143.25 1,117,354 140.81 144.00
0.00% PBI Pitney Bowes Inc. 7.29 2,496,430 7.115 7.405
0.58% PNC PNC Financial Services Group Inc. (The) 121.91 4,283,074 119.795 122.355
4.63% PPG PPG Industries Inc. 107.29 3,578,407 103.755 107.43
0.72% PPL PPL Corporation 29.895 3,454,207 29.62 29.985
-0.83% PG Procter & Gamble Company (The) 90.615 7,853,425 90.355 91.56
1.02% PGR Progressive Corporation (The) 63.24 2,894,842 62.395 63.29
0.73% PLD Prologis Inc. 64.005 2,399,650 63.365 64.08
0.76% PRU Prudential Financial Inc. 91.165 1,607,964 89.44 91.56
1.38% PEG Public Service Enterprise Group Incorporated 52.16 4,537,434 51.555 52.30
0.32% PSA Public Storage 204.97 475,136 202.86 204.97
-1.94% PHM PulteGroup Inc. 26.84 6,074,935 26.59 27.34
2.87% PVH PVH Corp. 107.555 1,117,009 104.64 107.98
1.42% QRVO Qorvo Inc. 62.285 805,054 60.14 62.50
-0.89% QCOM QUALCOMM Incorporated 54.78 17,935,598 54.39 55.13
1.93% PWR Quanta Services Inc. 32.535 1,259,803 31.94 32.64
0.98% DGX Quest Diagnostics Incorporated 85.10 901,873 83.97 85.17
2.10% RL Ralph Lauren Corporation 107.85 627,084 105.83 109.285
-1.58% RRC Range Resources Corporation 11.525 6,655,849 11.44 11.73
2.20% RTN Raytheon Company 162.89 2,326,930 159.34 163.22
0.26% O Realty Income Corporation 64.82 1,282,933 64.41 65.08
0.23% RHT Red Hat Inc. 175.74 894,142 175.36 175.915
3.22% REGN Regeneron Pharmaceuticals Inc. 417.58 845,610 404.39 419.98
1.33% RF Regions Financial Corporation 15.605 13,265,787 15.155 15.64
0.81% RSG Republic Services Inc. 75.02 931,864 74.205 75.18
2.30% RHI Robert Half International Inc. 60.14 1,190,663 58.95 60.37
1.60% ROK Rockwell Automation Inc. 160.20 1,125,974 157.085 161.88
1.05% ROP Roper Technologies Inc. 275.46 314,801 271.63 276.875
0.61% ROST Ross Stores Inc. 90.80 2,375,011 89.26 90.84
1.32% RCL Royal Caribbean Cruises Ltd. 107.05 1,025,131 105.185 107.63
2.69% R Ryder System Inc. 54.22 778,435 52.505 54.50
0.88% CRM Salesforce.com Inc 149.85 3,671,516 147.81 150.655
0.24% SLB Schlumberger N.V. 41.35 13,389,717 40.53 41.71
-2.54% STX Seagate Technology PLC 38.71 4,625,936 37.80 39.26
1.03% SEE Sealed Air Corporation 37.15 846,214 36.71 37.43
0.04% SE Sea Limited American Depositary Shares each representing one Class A 12.385 1,680,789 12.22 12.60
-0.27% SRE Sempra Energy 112.36 1,191,659 111.82 112.92
1.92% SHW Sherwin-Williams Company (The) 394.38 784,835 384.27 396.085
-24.76% SIG Signet Jewelers Limited 25.10 15,507,324 24.975 27.86
0.20% SPG Simon Property Group Inc. 173.24 1,143,605 171.35 173.72
0.29% SWKS Skyworks Solutions Inc. 69.00 1,456,035 67.49 69.65
0.58% SLG SL Green Realty Corporation 88.99 365,615 88.26 88.99
2.31% SNA Snap-On Incorporated 166.205 593,677 162.95 167.03
0.42% SO Southern Company (The) 47.065 3,249,437 46.65 47.105
1.59% LUV Southwest Airlines Company 50.57 3,166,604 49.72 50.92
1.25% SWN Southwestern Energy Company 4.445 12,497,261 4.32 4.475
2.40% SWK Stanley Black & Decker Inc. 132.74 2,158,646 128.00 134.82
0.80% SBUX Starbucks Corporation 64.28 6,643,745 63.68 64.38
0.94% STT State Street Corporation 71.13 4,649,968 69.39 71.385
0.99% SRCL Stericycle Inc. 40.95 906,819 40.61 41.22
0.60% SYK Stryker Corporation 164.38 1,019,897 163.025 164.88
1.17% STI SunTrust Banks Inc. 58.03 5,024,500 56.73 58.27
1.34% SYMC Symantec Corporation 20.005 4,208,378 19.55 20.095
-0.13% SYF Synchrony Financial 26.345 3,135,433 26.055 26.48
-0.02% SYY Sysco Corporation 62.24 2,682,754 61.98 62.40
2.24% TPR Tapestry Inc. 36.09 2,788,172 35.28 36.335
2.24% TGT Target Corporation 69.37 3,997,594 67.19 69.65
1.02% FTI TechnipFMC plc 23.265 2,968,766 22.64 23.39
1.55% TEL TE Connectivity Ltd. New Switzerland Registered Shares 79.71 1,877,029 77.83 79.92
0.60% TGNA TEGNA Inc 11.67 1,148,131 11.615 11.80
-0.18% THC Tenet Healthcare Corporation 22.35 805,113 22.20 22.48
1.10% TDC Teradata Corporation 43.33 1,234,087 42.75 43.645
0.38% TXN Texas Instruments Incorporated 97.54 6,609,564 95.89 98.41
1.23% TXT Textron Inc. 48.62 2,162,398 47.555 48.72
-0.16% AES The AES Corporation 15.485 5,672,264 15.44 15.65
2.01% BA The Boeing Company 359.14 4,243,939 351.02 363.00
3.76% GT The Goodyear Tire & Rubber Company 20.265 7,227,883 19.40 20.50
0.99% HSY The Hershey Company 107.76 988,848 106.90 107.87
0.52% KHC The Kraft Heinz Company 47.085 7,266,288 46.38 47.09
1.50% TMO Thermo Fisher Scientific Inc 238.16 1,728,069 233.78 238.78
0.52% TRV The Travelers Companies Inc. 122.93 1,099,923 121.33 122.95
0.05% DIS The Walt Disney Company 110.97 4,978,879 110.20 111.22
1.48% TIF Tiffany & Co. 85.255 2,550,305 81.65 85.45
0.97% TJX TJX Companies Inc. (The) 47.99 3,986,054 47.41 48.16
0.56% TMK Torchmark Corporation 81.715 541,314 80.565 81.78
-0.24% TSS Total System Services Inc. 86.19 1,218,160 85.95 86.82
1.60% TSCO Tractor Supply Company 88.52 1,196,203 86.075 88.54
1.60% RIG Transocean Ltd (Switzerland) 8.585 10,628,057 8.31 8.63
2.74% TRIP TripAdvisor Inc. 58.46 2,042,450 56.70 58.74
-0.57% TROW T. Rowe Price Group Inc. 94.73 1,772,197 93.34 95.36
0.01% FOXA Twenty-First Century Fox Inc. 48.365 10,111,570 48.11 48.585
-0.04% FOX Twenty-First Century Fox Inc. 48.03 5,065,732 47.815 48.265
1.51% TSN Tyson Foods Inc. 59.385 2,112,908 58.38 59.385
2.19% UAA Under Armour Inc. Class A 20.04 3,402,020 19.64 20.08
1.76% UNP Union Pacific Corporation 154.64 3,871,179 151.085 154.87
0.39% UAL United Continental Holdings 86.70 3,532,794 85.555 87.24
-0.66% UNH UnitedHealth Group Incorporated (DE) 259.73 3,565,233 257.96 261.505
2.63% UPS United Parcel Service Inc. 99.54 3,915,377 96.90 99.58
1.57% URI United Rentals Inc. 119.34 1,742,440 117.72 120.53
2.88% X United States Steel Corporation 21.225 10,278,893 20.62 21.53
1.72% UTX United Technologies Corporation 112.775 3,173,356 110.32 113.39
0.67% UHS Universal Health Services Inc. 130.51 677,470 129.20 131.10
1.14% UNM Unum Group 33.62 1,227,399 32.74 33.75
-0.06% URBN Urban Outfitters Inc. 31.91 2,125,013 31.83 32.36
1.32% USB U.S. Bancorp 49.76 10,544,544 48.97 49.985
1.88% VLO Valero Energy Corporation 80.485 3,788,108 78.45 80.775
0.58% VAR Varian Medical Systems Inc. 126.08 691,479 125.21 126.825
-0.24% VTR Ventas Inc. 60.515 2,146,310 60.32 60.96
1.11% VRSN VeriSign Inc. 163.43 403,947 160.68 164.13
0.13% VRSK Verisk Analytics Inc. 113.13 611,263 112.68 113.74
-0.46% VZ Verizon Communications Inc. 56.82 14,784,559 56.21 57.40
2.29% VRTX Vertex Pharmaceuticals Incorporated 190.42 1,504,035 184.97 190.91
1.84% VFC V.F. Corporation 73.24 3,611,353 71.75 73.24
0.61% VIAB Viacom Inc. 29.77 2,887,057 29.41 29.79
-0.06% V Visa Inc. 137.26 5,813,559 136.61 137.86
0.30% VNO Vornado Realty Trust 65.365 694,971 64.92 65.50
0.97% VMC Vulcan Materials Company (Holding Company) 101.19 837,435 99.66 102.03
0.42% WMT Walmart Inc. 96.75 4,842,628 96.165 97.20
0.66% WM Waste Management Inc. 93.31 1,671,527 92.50 93.31
1.73% WAT Waters Corporation 202.18 538,711 198.525 202.305
0.92% WEC WEC Energy Group Inc. 70.94 1,135,293 70.24 71.02
0.56% WFC Wells Fargo & Company 49.215 24,911,396 48.415 49.36
0.14% WELL Welltower Inc. 72.69 1,643,906 72.23 73.205
-3.57% WDC Western Digital Corporation 36.48 9,696,144 35.03 37.225
0.93% WU Western Union Company (The) 17.915 4,555,440 17.72 17.985
0.57% WRK Westrock Company 40.55 4,021,595 39.89 40.865
1.05% WY Weyerhaeuser Company 24.635 3,699,425 24.20 24.705
1.92% WHR Whirlpool Corporation 125.55 438,063 121.88 126.225
1.16% WMB Williams Companies Inc. (The) 26.16 9,030,035 25.59 26.24
0.02% WLTW Willis Towers Watson Public Limited Company 156.95 445,575 156.21 157.525
3.61% GWW W.W. Grainger Inc. 299.24 790,644 285.81 300.725
0.97% WYND Wyndham Destinations Inc. Common Stock 39.66 764,896 39.13 40.00
2.42% WYNN Wynn Resorts Limited 114.20 2,410,697 110.86 115.06
-0.02% XRX Xerox Corporation 23.105 2,902,594 22.75 23.23
1.97% XLNX Xilinx Inc. 92.27 2,370,547 89.81 92.62
1.66% XYL Xylem Inc. New 70.115 566,204 68.79 70.31
0.92% YUM Yum! Brands Inc. 90.66 1,984,319 89.36 91.035
1.14% ZBH Zimmer Biomet Holdings Inc. 106.20 1,235,055 104.785 106.75
1.84% ZION Zions Bancorporation 46.59 3,812,704 45.17 46.60
1.21% ZTS Zoetis Inc. Class A 84.22 2,675,675 82.285 84.50