S&P 500 Stocks

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

Change% Company Price Volume Low High
-0.95% MMM 3M Company 200.89 949,880 200.45 202.97
0.44% ABT Abbott Laboratories 110.39 2,325,437 109.63 110.39
-0.65% ABBV AbbVie Inc 114.67 1,608,122 114.21 115.20
1.85% ABMD Abiomed, Inc 304.73 151,168 299.41 305.19
-0.65% ACN Accenture plc 283.43 673,681 283.22 286.25
0.55% ATVI Activision Blizzard, Inc 98.69 2,120,958 97.615 98.93
2.64% ADBE Adobe Inc 555.57 2,388,732 543.36 561.12
-0.58% AAP Advance Auto Parts, Inc 198.28 438,464 198.15 200.92
0.06% AMD Advanced Micro Devices, Inc 81.36 18,945,076 80.21 81.48
-1.44% AFL Aflac Incorporated 55.44 1,127,729 55.375 56.23
0.16% A Agilent Technologies, Inc 143.765 341,750 142.905 143.945
-0.83% APD Air Products and Chemicals, Inc 297.96 231,032 297.36 301.09
-1.00% AKAM Akamai Technologies, Inc 117.27 440,565 117.045 117.70
-1.37% ALK Alaska Air Group, Inc 64.58 639,535 64.57 65.65
-0.40% ALB Albemarle Corporation 169.50 276,911 167.20 170.165
-0.15% ARE Alexandria Real Estate Equities, Inc 193.125 292,448 192.16 193.86
-0.38% ALXN Alexion Pharmaceuticals, Inc 180.96 757,530 180.88 182.26
-1.15% ALGN Align Technology, Inc 604.48 183,634 602.95 614.70
-0.88% ALLE Allegion plc 137.48 149,138 137.06 138.87
-0.41% LNT Alliant Energy Corporation 58.34 383,744 58.14 58.635
-0.22% GOOG Alphabet Inc 2,508.355 567,493 2,501.02 2,521.91
-0.12% GOOGL Alphabet Inc 2,427.22 512,578 2,418.37 2,434.37
-4.42% MO Altria Group, Inc 47.56 8,523,105 47.43 48.84
0.50% AMZN Amazon.com, Inc 3,363.58 1,164,073 3,336.27 3,377.045
-0.65% AMCR Amcor plc 12.16 1,727,102 12.135 12.29
-0.60% AEE Ameren Corporation 85.275 540,046 85.12 86.01
-1.76% AAL American Airlines Group Inc 23.115 12,440,568 23.09 23.73
0.06% AEP American Electric Power Company, Inc 84.81 684,617 84.66 85.15
-0.16% AXP American Express Company 164.25 933,528 163.47 164.82
-1.68% AIG American International Group, Inc 51.145 918,904 51.07 51.87
0.44% AMT American Tower Corporation (REIT) 269.54 339,400 267.50 270.165
-0.67% AWK American Water Works Company, Inc 159.28 266,750 158.48 161.46
-1.37% AMP Ameriprise Financial, Inc 255.01 346,049 254.19 258.52
-1.34% ABC AmerisourceBergen Corporation 118.24 265,113 117.74 119.92
-0.23% AME AMETEK, Inc 135.55 208,800 134.86 135.97
-1.31% AMGN Amgen Inc 239.60 841,035 239.325 242.54
-0.91% APH Amphenol Corporation 67.83 742,070 67.71 68.43
0.24% ADI Analog Devices, Inc 168.00 1,335,071 165.83 168.125
0.69% ANSS ANSYS, Inc 338.75 154,844 335.985 339.75
-0.43% ANTM Anthem, Inc 382.205 286,500 379.69 383.27
-0.75% AON Aon plc 248.23 468,110 248.05 250.41
-0.51% AOS A. O. Smith Corporation 68.59 486,973 68.32 69.14
-0.29% APA Apache Corporation 22.565 2,836,233 22.535 23.20
2.00% AAPL Apple Inc 129.90 48,084,146 127.08 129.955
1.11% AMAT Applied Materials, Inc 138.34 3,201,059 135.77 139.52
-0.12% APTV Aptiv PLC 156.565 365,239 155.02 156.565
-1.46% ADM Archer-Daniels-Midland Company 65.035 905,296 65.01 65.92
-0.09% ANET Arista Networks, Inc 363.65 150,351 361.19 364.57
-0.57% AJG Arthur J. Gallagher & Co 143.79 395,034 143.57 144.52
-0.90% AIZ Assurant, Inc 161.38 121,827 161.205 163.11
-0.79% ATO Atmos Energy Corporation 100.99 264,355 100.73 101.84
-0.99% T AT&T Inc 29.03 13,498,926 29.03 29.27
0.90% ADSK Autodesk, Inc 280.00 541,362 276.78 280.14
-1.01% ADP Automatic Data Processing, Inc 197.63 375,168 197.23 199.63
-1.26% AZO AutoZone, Inc 1,376.97 77,252 1,376.30 1,399.28
-0.72% AVB AvalonBay Communities, Inc 213.10 223,004 212.48 213.89
-2.04% AVY Avery Dennison Corporation 214.87 104,108 214.63 219.275
-4.82% BKR Baker Hughes Company Class A 24.66 5,649,600 24.52 25.87
-0.96% BLL Ball Corporation 80.75 605,786 80.59 81.875
-1.31% BAC Bank of America Corporation 41.31 19,413,626 41.25 41.89
-0.34% BAX Baxter International Inc 81.96 1,313,762 81.66 82.55
-0.20% BDX Becton, Dickinson and Company 242.155 395,697 239.77 243.50
-1.41% BRK.B Berkshire Hathaway Inc 282.785 2,438,314 282.48 286.77
-1.29% BBY Best Buy Co., Inc 112.97 806,285 112.85 114.63
2.66% BIIB Biogen Inc 407.19 1,301,654 395.55 409.87
0.45% BIO Bio-Rad Laboratories, Inc 604.37 43,011 598.79 604.99
-0.64% BLK BlackRock, Inc 875.00 183,067 874.415 881.83
0.35% BKNG Booking Holdings Inc 2,312.33 76,949 2,301.22 2,317.07
-1.39% BWA BorgWarner Inc 52.175 573,095 51.98 52.98
0.58% BXP Boston Properties, Inc 123.88 397,653 123.22 124.18
-0.97% BSX Boston Scientific Corporation 42.495 1,925,870 42.45 42.93
-0.79% BMY Bristol-Myers Squibb Company 66.81 2,580,176 66.65 67.44
0.53% AVGO Broadcom Inc 473.195 487,566 466.14 474.41
-1.62% BR Broadridge Financial Solutions, Inc 160.13 241,965 159.89 162.67
0.17% BF.B Brown-Forman Corporation 75.69 206,585 74.58 75.85
-1.27% COG Cabot Oil & Gas Corporation 17.06 3,321,676 17.00 17.34
1.04% CDNS Cadence Design Systems, Inc 130.625 342,735 128.90 130.68
-2.49% CZR Caesars Entertainment Corporation 107.56 977,102 107.345 110.37
-1.06% CPB Campbell Soup Company 45.62 1,455,082 45.41 46.025
-1.20% COF Capital One Financial Corporation 158.72 1,495,474 158.19 160.66
-2.31% CAH Cardinal Health, Inc 57.94 1,215,013 57.75 59.11
0.97% KMX CarMax, Inc 117.98 536,855 117.06 118.34
-3.14% CCL Carnival Corporation & Plc 28.99 13,085,064 28.965 29.98
-0.39% CARR Carrier Global Corp. 45.92 1,478,185 45.77 46.22
0.06% CTLT Catalent, Inc 109.12 156,852 108.93 109.82
-1.85% CAT Caterpillar Inc 216.61 3,949,217 215.81 221.97
0.47% CBOE Cboe Global Markets, Inc 114.455 184,139 113.84 114.60
-1.14% CBRE CBRE Group, Inc 87.70 441,211 87.68 89.08
-0.25% CDW CDW Corporation 168.23 297,389 167.97 169.55
-2.49% CE Celanese Corporation 156.34 320,107 156.185 160.14
-2.49% CNC Centene Corporation 69.05 1,279,843 68.955 70.53
-0.59% CNP CenterPoint Energy, Inc 25.995 2,710,472 25.82 26.165
-1.46% LUMN CenturyLink Inc. 14.84 3,323,676 14.84 15.10
-1.43% CERN Cerner Corporation 80.105 1,572,047 79.70 81.00
-1.77% CF CF Industries Holdings, Inc 52.85 882,314 52.725 54.04
0.59% CRL Charles River Laboratories International, Inc 354.175 141,215 352.15 355.56
-0.54% CHTR Charter Communications, Inc 683.05 262,672 681.39 688.97
-0.53% CVX Chevron Corporation 107.335 5,217,958 107.26 108.95
2.12% CMG Chipotle Mexican Grill, Inc 1,395.71 282,828 1,386.74 1,406.63
-0.48% CHRW C.H. Robinson Worldwide, Inc 99.515 419,245 99.41 100.10
-0.58% CB Chubb Limited 166.115 442,515 165.83 167.48
-0.74% CHD Church & Dwight Co., Inc 84.065 556,822 83.96 85.07
-1.18% CI Cigna Corporation 238.99 596,388 238.56 240.68
-1.21% CINF Cincinnati Financial Corporation 120.33 124,856 120.25 121.92
-0.65% CTAS Cintas Corporation 350.53 113,831 350.31 353.22
-2.04% CSCO Cisco Systems, Inc 53.65 7,199,302 53.525 54.54
-1.65% C Citigroup Inc 75.22 9,990,459 74.935 76.75
-1.32% CFG Citizens Financial Group, Inc 47.22 1,989,784 47.06 47.98
0.63% CTXS Citrix Systems, Inc 121.17 502,885 120.725 121.85
0.43% CME CME Group Inc 215.38 286,881 213.86 215.655
-0.74% CMS CMS Energy Corporation 60.22 902,646 60.105 60.775
-1.05% CTSH Cognizant Technology Solutions Corporation 70.50 4,053,132 70.065 71.26
-0.79% CL Colgate-Palmolive Company 82.97 1,027,747 82.88 83.62
-0.47% CMCSA Comcast Corporation 56.61 4,524,783 56.26 56.85
-1.63% CMA Comerica Incorporated 72.59 576,789 72.44 73.73
-0.13% CAG Conagra Brands, Inc 37.28 1,081,171 37.085 37.385
0.55% COP ConocoPhillips 60.30 4,061,070 60.275 61.06
0.08% ED Consolidated Edison, Inc 77.29 472,642 76.995 77.42
-0.76% STZ Constellation Brands, Inc 236.09 271,500 235.79 237.18
-0.24% CPRT Copart, Inc 124.54 175,307 123.69 125.26
-4.25% GLW Corning Incorporated 41.325 6,473,218 41.22 42.90
-1.32% CTVA Corteva, Inc 43.95 794,909 43.89 44.55
-0.41% COST Costco Wholesale Corporation 380.26 544,226 379.09 381.075
0.84% CCI Crown Castle International Corp. (REIT) 195.97 316,557 193.56 196.145
-0.59% CSX CSX Corporation 96.66 1,168,908 96.61 97.69
-0.92% CMI Cummins Inc 247.69 436,212 247.055 250.145
-1.99% CVS CVS Health Corporation 83.77 2,513,992 83.56 85.16
-0.33% DHR Danaher Corporation 246.195 766,721 243.82 247.94
-1.27% DRI Darden Restaurants, Inc 137.35 392,762 137.30 140.46
-1.06% DVA DaVita Inc 120.97 233,605 120.49 122.245
-2.57% DE Deere & Company 332.79 1,418,744 331.86 342.41
-1.24% DAL Delta Air Lines, Inc 45.925 3,933,046 45.905 46.79
-1.65% XRAY DENTSPLY SIRONA Inc 64.485 453,716 64.13 65.61
-0.92% DVN Devon Energy Corporation 29.02 4,009,341 28.97 29.94
1.59% DXCM DexCom, Inc 406.57 399,986 399.69 407.29
-0.84% FANG Diamondback Energy, Inc 86.54 821,013 86.38 89.59
0.01% DLR Digital Realty Trust, Inc 162.22 471,368 160.37 162.40
-1.68% DFS Discover Financial Services 121.085 800,541 120.50 123.205
0.69% DISCK Discovery, Inc 29.14 1,439,196 28.76 29.56
0.83% DISCA Discovery, Inc 31.045 3,186,828 30.655 31.455
-0.44% DISH DISH Network Corporation 39.895 1,052,661 39.57 40.23
-0.56% DG Dollar General Corporation 208.13 652,015 207.93 210.09
-1.52% DLTR Dollar Tree, Inc 99.64 985,619 99.55 101.34
0.72% D Dominion Energy, Inc 77.875 1,367,738 77.40 77.915
-1.31% DPZ Domino's Pizza, Inc 447.01 228,881 445.98 452.43
-1.30% DOV Dover Corporation 149.79 146,553 149.64 152.06
-1.71% DOW Dow Inc 66.84 2,026,353 66.785 68.14
-0.96% DHI D.R. Horton, Inc 87.88 1,809,053 87.61 89.26
-0.45% DTE DTE Energy Company 138.01 271,120 137.57 139.15
0.04% DUK Duke Energy Corporation 101.97 783,209 101.77 102.41
-0.09% DRE Duke Realty Corporation 49.255 304,623 49.045 49.52
-1.56% DD DuPont de Nemours, Inc 81.245 1,043,306 81.06 82.79
-0.46% DXC DXC Technology Company 41.23 1,733,085 40.94 41.71
-2.73% EMN Eastman Chemical Company 121.91 256,554 121.66 124.88
-1.05% ETN Eaton Corporation plc 145.09 392,770 144.96 146.69
-2.77% EBAY eBay Inc 65.27 3,644,411 65.17 67.26
-1.21% ECL Ecolab Inc 211.90 298,935 210.99 212.97
1.59% EIX Edison International 58.89 704,942 58.21 58.91
0.25% EW Edwards Lifesciences Corporation 100.24 906,737 99.58 100.38
1.07% EA Electronic Arts Inc 147.96 866,280 146.16 148.40
0.49% LLY Eli Lilly and Company 225.19 1,256,696 223.38 226.61
-0.23% EMR Emerson Electric Co 96.81 1,074,712 96.19 97.07
0.52% ENPH Enphase Energy, Inc 147.89 1,432,605 147.63 151.51
-0.48% ETR Entergy Corporation 108.42 332,088 108.20 109.07
-0.73% EOG EOG Resources, Inc 84.82 2,050,484 84.625 87.34
-1.24% EFX Equifax Inc 228.105 222,549 227.66 231.19
0.95% EQIX Equinix, Inc. (REIT) 823.81 184,865 810.61 825.68
-0.24% EQR Equity Residential 80.56 605,454 80.06 80.635
0.37% ESS Essex Property Trust, Inc 315.27 128,517 312.75 315.27
2.92% ETSY Etsy, Inc 170.66 1,371,755 166.21 171.685
-0.50% RE Everest Re Group, Ltd 252.57 75,884 252.06 254.555
-0.36% EVRG Evergy, Inc 63.96 371,344 63.78 64.42
-0.52% ES Eversource Energy 82.38 529,089 82.13 82.92
-0.23% EXC Exelon Corporation 46.80 1,942,695 46.525 47.015
-2.00% EXPE Expedia Group, Inc 169.475 683,031 169.34 173.96
-0.55% EXPD Expeditors International of Washington, Inc 124.97 360,144 124.49 126.35
-0.45% EXR Extra Space Storage Inc 158.73 180,245 157.84 158.845
-0.43% XOM Exxon Mobil Corporation 61.90 8,837,850 61.81 62.78
-0.79% FFIV F5 Networks, Inc 191.215 146,147 190.17 192.92
1.11% FB Facebook, Inc 334.93 6,869,347 329.82 335.48
-0.34% FAST Fastenal Company 52.32 797,268 52.11 52.56
-0.25% FRT Federal Realty Investment Trust 123.30 176,477 123.09 124.77
-0.78% FDX FedEx Corporation 293.77 612,936 293.725 297.07
-0.25% FIS Fidelity National Information Services, Inc 145.29 738,789 144.43 145.74
-2.05% FITB Fifth Third Bancorp 39.74 1,637,843 39.63 40.66
-0.18% FE FirstEnergy Corp 38.69 658,886 38.575 38.95
-2.72% FRC First Republic Bank 185.58 479,846 185.40 190.99
-1.47% FISV Fiserv, Inc 108.585 2,466,883 108.11 110.25
-0.69% FLT FleetCor Technologies, Inc 270.00 240,286 269.73 271.36
-0.77% FMC FMC Corporation 118.50 255,580 118.255 119.36
-2.32% F Ford Motor Company 14.925 50,582,676 14.835 15.28
0.62% FTNT Fortinet, Inc 230.36 297,911 228.095 230.76
-1.06% FTV Fortive Corporation 70.68 1,342,401 70.33 71.36
-1.21% FBHS Fortune Brands Home & Security, Inc 97.495 318,061 97.315 98.63
-1.03% FOXA Fox Corporation 37.54 1,081,297 37.34 38.11
-0.98% FOX Fox Corporation 35.845 374,035 35.675 36.35
-1.70% BEN Franklin Resources, Inc 34.20 609,776 34.145 34.83
-2.84% FCX Freeport-McMoRan Inc 39.69 10,541,833 39.59 40.78
-1.76% GRMN Garmin Ltd 142.21 170,537 142.08 143.58
-0.85% IT Gartner, Inc 231.00 349,744 230.45 233.58
0.97% GNRC Generac Holdings Inc 352.57 252,512 351.23 356.015
-1.02% GD General Dynamics Corporation 189.535 367,785 189.50 191.195
-1.64% GE General Electric Company 13.465 26,448,909 13.46 13.815
-0.60% GIS General Mills, Inc 62.145 1,049,123 61.98 62.385
-1.01% GM General Motors Company 60.87 8,637,226 60.32 61.63
-1.63% GPC Genuine Parts Company 126.93 249,387 126.84 128.73
-1.79% GILD Gilead Sciences, Inc 67.54 2,747,241 67.525 68.31
-1.33% GPN Global Payments Inc 190.93 538,538 190.64 193.775
-1.21% GL Globe Life Inc 102.90 70,183 102.73 104.43
-1.62% HAL Halliburton Company 23.64 2,543,867 23.64 24.35
-1.89% HBI Hanesbrands Inc 19.16 873,097 19.15 19.61
-2.54% HAS Hasbro, Inc 94.995 344,976 94.995 97.055
-2.57% HCA HCA Healthcare, Inc 206.26 549,479 205.975 211.26
0.70% PEAK Healthpeak Properties Inc. 35.025 861,204 34.695 35.04
-2.12% HSIC Henry Schein, Inc 77.23 221,005 77.08 78.86
-1.76% HES Hess Corporation 88.105 512,931 87.94 90.57
-1.13% HPE Hewlett Packard Enterprise Company 15.71 3,917,174 15.71 16.05
-0.37% HLT Hilton Worldwide Holdings Inc 128.14 490,813 127.59 129.79
0.13% HOLX Hologic, Inc 63.475 977,024 62.82 63.63
-1.01% HON Honeywell International Inc 222.91 1,039,616 222.795 224.88
-0.21% HRL Hormel Foods Corporation 48.68 744,022 48.195 48.735
-1.20% HST Host Hotels & Resorts, Inc 17.695 1,654,963 17.675 18.14
-1.39% HWM Howmet Aerospace Inc. 34.88 676,276 34.805 35.45
-2.53% HPQ HP Inc 29.32 5,271,458 29.32 30.12
-1.24% HUM Humana Inc 413.98 410,393 413.00 420.42
-0.45% HBAN Huntington Bancshares Incorporated 14.405 7,852,238 14.38 14.585
-0.68% HII Huntington Ingalls Industries, Inc 219.49 68,533 218.42 220.905
-0.60% IEX IDEX Corporation 218.93 64,272 217.84 219.695
0.70% IDXX IDEXX Laboratories, Inc 588.57 103,228 580.12 589.64
0.35% INFO IHS Markit Ltd 109.19 780,597 108.01 109.29
-0.92% ITW Illinois Tool Works Inc 230.62 248,186 229.90 233.05
-0.72% ILMN Illumina, Inc 449.89 295,560 449.735 454.90
-0.67% INCY Incyte Corporation 82.025 732,670 81.11 83.14
-0.92% IR Ingersoll-Rand Plc 47.51 647,691 47.43 47.995
-0.22% INTC Intel Corporation 57.72 7,608,765 57.24 58.015
0.31% ICE Intercontinental Exchange, Inc 113.015 1,613,478 112.29 113.18
-1.59% IBM International Business Machines Corporation 148.88 1,706,400 148.71 151.01
-0.54% IFF International Flavors & Fragrances Inc 146.98 410,509 146.62 147.89
-1.99% IP International Paper Company 62.385 1,019,626 62.19 63.91
0.08% INTU Intuit Inc 472.56 450,560 469.87 474.19
0.35% ISRG Intuitive Surgical, Inc 867.29 174,329 860.46 868.56
-0.97% IVZ Invesco Ltd 29.015 987,587 28.83 29.345
1.68% IPGP IPG Photonics Corporation 207.02 69,416 203.10 208.09
0.30% IQV IQVIA Holdings Inc 244.175 350,840 242.23 245.50
-1.45% IRM Iron Mountain Incorporated 45.61 893,731 45.595 46.15
-0.23% JKHY Jack Henry & Associates, Inc 162.20 176,105 161.55 162.90
-1.66% J Jacobs Engineering Group Inc. 137.82 214,405 137.65 140.54
-0.27% JBHT J.B. Hunt Transport Services, Inc 164.80 187,183 163.68 165.96
-1.93% JCI Johnson Controls International plc 65.745 1,340,426 65.69 67.14
-0.30% JNJ Johnson & Johnson 164.465 2,104,009 163.91 164.81
-1.47% JPM JPMorgan Chase & Co 157.93 11,458,774 157.03 160.31
-0.63% JNPR Juniper Networks, Inc 28.49 774,491 28.34 28.68
-0.69% KSU Kansas City Southern 292.265 681,859 290.76 293.81
-0.54% K Kellogg Company 64.805 525,923 64.73 65.26
-1.50% KEY KeyCorp 21.61 2,381,196 21.52 21.96
0.24% KEYS Keysight Technologies, Inc 148.18 207,292 146.90 148.49
-0.66% KMB Kimberly-Clark Corporation 128.885 717,341 128.74 130.14
-1.49% KIM Kimco Realty Corporation 21.77 1,019,096 21.77 22.245
-1.67% KMI Kinder Morgan, Inc 18.82 10,580,474 18.82 19.16
1.16% KLAC KLA Corporation 323.83 264,893 318.93 325.835
-0.92% LHX L3Harris Technologies, Inc 221.24 558,360 220.85 222.99
0.00% LH Laboratory Corporation of America Holdings 258.56 184,547 257.26 259.13
-0.56% LW Lamb Weston Holdings, Inc 83.24 106,088 83.085 83.76
0.70% LRCX Lam Research Corporation 646.60 486,762 638.20 651.06
-2.24% LVS Las Vegas Sands Corp 54.385 2,667,811 54.34 55.795
-2.04% LB L Brands, Inc 65.64 2,937,728 65.48 67.69
-3.59% LEG Leggett & Platt, Incorporated 52.06 217,240 52.025 53.43
-0.94% LDOS Leidos Holdings, Inc 105.88 119,815 105.74 106.52
-1.43% LEN Lennar Corporation 91.41 1,227,599 91.19 93.73
-1.69% LNC Lincoln National Corporation 66.565 317,961 66.40 68.03
-0.99% LIN Linde plc 288.33 710,813 287.98 291.23
-1.42% LYV Live Nation Entertainment, Inc 86.22 521,244 86.16 87.77
-2.31% LKQ LKQ Corporation 48.385 661,796 48.36 49.405
-0.08% LMT Lockheed Martin Corporation 387.40 399,809 385.85 388.00
-0.84% L Loews Corporation 55.775 270,608 55.69 56.29
-1.25% LOW Lowe's Companies, Inc 188.42 1,634,023 188.22 190.49
-1.47% LYB LyondellBasell Industries N.V 108.45 772,009 107.98 110.62
0.00% MRO Marathon Oil Corporation 13.46 12,146,188 13.45 13.97
-0.40% MPC Marathon Petroleum Corporation 62.925 1,892,043 62.805 63.68
2.04% MKTX MarketAxess Holdings Inc 449.84 113,067 441.35 449.98
0.22% MAR Marriott International, Inc 143.80 477,963 142.90 144.55
-0.09% MMC Marsh & McLennan Companies, Inc 138.80 380,619 138.15 138.96
-1.58% MLM Martin Marietta Materials, Inc 347.12 105,096 347.01 352.68
-0.85% MAS Masco Corporation 58.25 1,309,046 58.15 58.76
-0.52% MA Mastercard Incorporated 363.585 1,248,221 362.095 366.37
0.12% MXIM Maxim Integrated Products, Inc 103.75 525,583 102.48 103.87
-0.34% MKC McCormick & Company, Incorporated 88.55 296,113 88.38 88.80
-0.75% MCD McDonald's Corporation 235.16 748,206 235.09 237.745
-2.04% MCK McKesson Corporation 191.52 279,822 191.165 195.50
-0.35% MDT Medtronic plc 123.35 1,069,027 122.98 124.16
-1.65% MRK Merck & Co., Inc 75.01 4,266,215 74.88 75.74
-1.23% MET MetLife, Inc 63.32 1,942,365 63.13 64.44
1.08% MTD Mettler-Toledo International Inc 1,339.75 53,669 1,319.76 1,343.16
-2.15% MGM MGM Resorts International 42.28 1,960,007 42.28 43.31
0.47% MCHP Microchip Technology Incorporated 154.81 594,876 152.27 155.83
1.18% MU Micron Technology, Inc 80.28 8,834,591 79.36 80.94
0.10% MSFT Microsoft Corporation 258.15 7,356,093 256.83 258.65
-0.19% MAA Mid-America Apartment Communities, Inc 171.22 91,359 170.68 171.435
-2.70% MHK Mohawk Industries, Inc 187.92 189,158 187.31 192.63
-0.42% TAP Molson Coors Brewing Company 59.71 548,162 59.26 59.98
-0.61% MDLZ Mondelez International, Inc 63.39 1,519,146 63.25 63.52
0.46% MPWR Monolithic Power Systems, Inc 348.74 131,046 345.89 352.885
-0.35% MNST Monster Beverage Corporation 93.17 425,537 93.00 93.49
0.59% MCO Moody's Corporation 346.765 159,113 343.07 346.765
-1.40% MS Morgan Stanley 90.76 4,904,439 90.37 91.87
-0.70% MSI Motorola Solutions, Inc 210.83 127,597 209.60 212.29
1.75% MSCI MSCI Inc 487.925 139,286 478.61 489.235
-1.24% MTB M&T Bank Corporation 153.22 214,946 152.85 155.20
0.13% NDAQ Nasdaq, Inc 173.17 208,137 171.585 173.45
-0.59% NOV National Oilwell Varco, Inc 16.83 1,449,264 16.82 17.24
-0.38% NTAP NetApp, Inc 83.05 503,085 82.51 83.23
2.52% NFLX Netflix, Inc 501.10 2,562,093 487.035 503.27
-2.57% NWL Newell Brands Inc 27.32 991,392 27.29 28.015
-1.23% NEM Newmont Goldcorp Corporation 69.445 3,159,504 69.125 70.18
-2.07% NWSA News Corporation 26.285 545,283 26.27 26.84
-1.84% NWS News Corporation 25.08 82,186 25.07 25.54
-0.52% NEE NextEra Energy, Inc 73.11 2,292,401 73.11 73.93
-1.53% NLSN Nielsen Holdings plc 25.74 651,256 25.69 26.29
-1.16% NKE NIKE, Inc 130.415 3,054,000 130.19 132.04
-0.31% NI NiSource Inc 25.93 1,391,764 25.825 26.15
-0.18% NSC Norfolk Southern Corporation 270.99 288,050 270.81 272.72
-0.76% NTRS Northern Trust Corporation 116.695 373,566 115.90 117.60
-1.22% NOC Northrop Grumman Corporation 370.50 353,500 369.55 373.99
-1.22% NLOK NortonLifeLock Inc. 28.24 1,881,243 28.185 28.645
-3.41% NCLH Norwegian Cruise Line Holdings Ltd 31.13 9,223,500 31.11 32.27
-0.51% NRG NRG Energy, Inc 37.11 953,685 36.72 37.51
-3.46% NUE Nucor Corporation 102.90 1,805,692 102.50 106.26
1.03% NVDA NVIDIA Corporation 720.32 5,216,183 706.56 721.32
-0.08% NVR NVR, Inc 4,666.00 13,138 4,623.21 4,704.10
0.92% NXPI NXP Semiconductors N.V 202.98 999,617 199.08 204.48
0.11% OXY Occidental Petroleum Corporation 28.36 7,089,627 28.31 29.36
-0.25% ODFL Old Dominion Freight Line, Inc 250.40 251,388 249.96 252.91
-2.24% OMC Omnicom Group Inc 81.93 632,480 81.93 84.12
0.45% OKE ONEOK, Inc 55.31 1,941,908 55.30 56.185
-0.53% ORCL Oracle Corporation 82.46 5,253,199 82.13 83.09
-1.16% ORLY O'Reilly Automotive, Inc 528.555 186,408 528.12 534.01
2.16% OGN Organon & Co. 30.29 3,562,379 29.39 30.49
-0.19% OTIS Otis Worldwide Corporation 80.39 510,071 80.145 80.61
-1.74% PCAR PACCAR Inc 90.76 458,640 90.545 92.22
-3.18% PKG Packaging Corporation of America 139.27 331,864 139.06 143.50
-1.97% PH Parker-Hannifin Corporation 296.03 435,307 295.35 301.92
-1.52% PAYX Paychex, Inc 103.40 422,661 103.07 104.975
0.46% PAYC Paycom Software, Inc 341.55 136,694 338.775 342.98
0.66% PYPL PayPal Holdings, Inc 273.24 2,584,052 270.64 273.885
-3.67% PENN Penn National Gaming, Inc 80.76 1,815,401 80.70 84.31
-1.69% PNR Pentair plc 66.34 228,478 66.27 67.52
-1.18% PBCT People's United Financial, Inc 18.075 932,253 18.03 18.335
-0.25% PEP PepsiCo, Inc 147.32 1,478,885 146.82 147.68
-0.29% PKI PerkinElmer, Inc 146.39 177,498 145.70 147.26
0.04% PRGO Perrigo Company plc 47.75 676,752 47.41 48.04
-1.91% PFE Pfizer Inc 39.385 13,049,804 39.38 40.065
0.82% PM Philip Morris International Inc 99.65 3,337,185 98.84 99.675
-0.16% PSX Phillips 66 90.82 737,124 90.64 91.98
0.18% PNW Pinnacle West Capital Corporation 87.835 178,605 87.315 88.28
0.12% PXD Pioneer Natural Resources Company 163.09 1,248,566 162.73 165.60
-0.69% POOL Pool Corporation 428.63 81,687 427.32 436.38
-1.79% PPG PPG Industries, Inc 174.36 203,912 174.07 177.97
-0.27% PPL PPL Corporation 29.25 2,181,314 29.13 29.44
-0.66% PFG Principal Financial Group, Inc 64.44 310,593 64.28 65.00
0.59% PLD Prologis, Inc 125.44 786,390 124.425 125.67
-1.21% PRU Prudential Financial, Inc 104.25 688,565 103.96 105.82
0.95% PTC PTC Inc 137.72 137,708 136.72 138.06
-0.37% PEG Public Service Enterprise Group Incorporated 61.57 733,564 61.52 62.26
-0.66% PSA Public Storage 293.85 167,867 292.10 294.08
-1.73% PHM PulteGroup, Inc 53.40 1,168,620 53.28 54.75
-3.17% PVH PVH Corp 109.46 258,737 109.10 113.29
1.06% QRVO Qorvo, Inc 185.26 237,810 182.50 185.75
1.42% QCOM QUALCOMM Incorporated 136.535 4,455,923 134.78 137.10
-0.49% PWR Quanta Services, Inc 91.67 407,110 91.61 93.47
-0.08% DGX Quest Diagnostics Incorporated 127.19 424,123 126.935 128.48
-1.78% RL Ralph Lauren Corporation 120.54 224,229 120.27 123.23
-1.33% RJF Raymond James Financial, Inc 129.36 180,782 129.04 130.84
-0.38% RTX Raytheon Technologies Corporation 88.475 2,787,640 88.355 89.185
-0.03% O Realty Income Corporation 70.36 1,117,744 70.165 70.72
-1.85% REG Regency Centers Corporation 66.935 260,206 66.80 68.09
0.27% REGN Regeneron Pharmaceuticals, Inc 526.975 221,550 522.00 529.00
-1.39% RF Regions Financial Corporation 21.22 2,805,252 21.115 21.56
-0.29% RSG Republic Services, Inc 109.255 263,621 109.15 109.77
4.60% RMD ResMed Inc 228.64 599,340 221.77 229.72
0.29% RHI Robert Half International Inc 90.90 152,558 90.28 91.19
-1.57% ROK Rockwell Automation, Inc 279.69 295,666 279.52 284.00
0.48% ROL Rollins, Inc 33.48 296,823 33.275 33.61
0.86% ROP Roper Technologies, Inc 463.21 252,457 458.16 463.71
-1.22% ROST Ross Stores, Inc 118.62 1,019,005 118.39 121.01
-2.43% RCL Royal Caribbean Cruises Ltd 87.90 1,686,284 87.835 90.28
2.33% CRM salesforce.com, inc 245.90 3,666,054 240.55 246.63
0.47% SBAC SBA Communications Corporation 318.84 283,993 316.99 319.80
-2.46% SLB Schlumberger Limited 34.03 4,780,261 34.03 35.16
-2.06% STX Seagate Technology plc 94.775 1,055,654 94.72 97.01
-0.51% SEE Sealed Air Corporation 58.39 824,265 58.235 58.755
0.41% SRE Sempra Energy 142.83 759,166 141.695 143.18
2.00% NOW ServiceNow, Inc 507.99 1,064,714 498.705 511.13
-0.77% SPG Simon Property Group, Inc 133.19 584,152 133.13 135.13
1.14% SWKS Skyworks Solutions, Inc 173.07 495,088 170.84 173.98
-1.84% SNA Snap-on Incorporated 234.475 244,440 234.11 239.405
-0.68% LUV Southwest Airlines Co 57.18 2,405,784 57.12 58.06
0.38% SPGI S&P Global Inc 394.00 604,734 388.18 394.275
-1.02% SWK Stanley Black & Decker, Inc 201.30 247,958 200.98 203.29
-0.88% SBUX Starbucks Corporation 111.57 1,810,589 111.53 113.15
1.92% STT State Street Corporation 85.35 1,808,397 83.05 85.35
0.43% STE STERIS plc 199.39 272,904 197.46 199.47
-0.41% SYK Stryker Corporation 254.74 263,799 254.15 255.96
-2.63% SIVB SVB Financial Group 547.00 303,699 543.095 558.73
-1.25% SYF Synchrony Financial 48.755 1,185,693 48.53 49.36
0.73% SNPS Synopsys, Inc 264.99 203,783 262.08 265.115
-0.95% SYY Sysco Corporation 79.11 560,807 78.815 80.30
0.11% TTWO Take-Two Interactive Software, Inc 186.63 322,476 185.615 187.84
-2.48% TPR Tapestry, Inc 43.20 715,975 43.11 44.61
-0.52% TGT Target Corporation 231.72 1,642,290 231.615 233.49
-0.35% TEL TE Connectivity Ltd 136.52 360,287 135.91 136.83
-0.51% TDY Teledyne Technologies Incorporated 421.92 86,795 421.015 424.91
0.40% TFX Teleflex Incorporated 395.10 175,943 388.30 397.07
2.39% TER Teradyne, Inc 131.035 452,948 127.71 131.50
0.48% TSLA Tesla, Inc 612.81 12,524,220 609.36 625.28
-0.01% TXN Texas Instruments Incorporated 188.655 1,209,260 187.095 189.49
-2.28% TXT Textron Inc 66.82 479,223 66.79 68.22
-1.20% AES The AES Corporation 25.57 1,090,133 25.555 26.24
-0.95% ALL The Allstate Corporation 130.48 472,212 130.13 131.53
-1.55% BK The Bank of New York Mellon Corporation 49.63 3,561,561 48.875 50.35
-0.78% BA The Boeing Company 245.35 6,344,845 244.92 249.14
-2.32% SCHW The Charles Schwab Corporation 72.205 2,681,438 72.08 73.76
-1.49% CLX The Clorox Company 173.54 775,022 173.23 176.30
-1.66% KO The Coca-Cola Company 55.225 5,020,485 55.205 55.66
0.36% COO The Cooper Companies, Inc 376.535 85,668 374.63 377.01
0.88% EL The Estee Lauder Companies Inc 302.87 505,994 300.18 302.87
-0.12% GPS The Gap, Inc 32.27 2,651,805 32.145 32.63
-1.32% GS The Goldman Sachs Group, Inc 373.07 1,194,763 372.20 378.74
-0.50% HIG The Hartford Financial Services Group, Inc 64.795 486,002 64.57 65.195
-0.57% HSY The Hershey Company 173.81 188,442 173.00 174.37
-1.37% HD The Home Depot, Inc 306.52 1,544,909 306.245 310.02
-1.79% IPG The Interpublic Group of Companies, Inc 33.55 1,979,927 33.54 34.42
-0.86% SJM The J. M. Smucker Company 135.07 219,130 134.19 135.96
-2.68% KHC The Kraft Heinz Company 42.255 3,119,337 42.24 43.17
-1.55% KR The Kroger Co 38.11 3,096,808 38.045 38.725
-3.27% MOS The Mosaic Company 33.46 2,382,838 33.38 34.68
-1.14% PNC The PNC Financial Services Group, Inc 187.045 789,141 186.12 189.07
-0.49% PG The Procter & Gamble Company 134.205 2,665,202 134.14 135.01
-0.57% PGR The Progressive Corporation 93.07 1,459,015 92.31 93.32
0.69% TMO Thermo Fisher Scientific Inc 468.37 635,206 462.61 468.64
-1.68% SHW The Sherwin-Williams Company 272.09 462,726 271.75 277.195
-0.23% SO The Southern Company 63.70 1,415,079 63.55 64.13
-1.03% TJX The TJX Companies, Inc 65.08 2,231,869 65.04 66.10
-0.91% TRV The Travelers Companies, Inc 153.075 305,584 152.68 154.305
-0.20% DIS The Walt Disney Company 177.02 3,347,441 176.94 178.84
-1.52% WU The Western Union Company 24.57 1,452,047 24.435 25.04
-1.33% WMB The Williams Companies, Inc 27.42 2,456,749 27.40 27.94
-0.40% TMUS T-Mobile US, Inc 144.77 1,009,068 144.585 145.50
-1.28% TSCO Tractor Supply Company 181.83 331,962 181.83 184.59
-1.85% TT Trane Technologies plc 181.80 470,112 181.48 185.03
0.63% TDG TransDigm Group Incorporated 666.14 98,650 661.70 666.83
-0.24% TRMB Trimble Inc 78.42 455,883 77.94 79.21
-0.96% TROW T. Rowe Price Group, Inc 192.08 270,729 191.62 193.18
-1.78% TFC Truist Financial Corporation 56.96 2,871,990 56.82 57.98
0.43% TWTR Twitter, Inc 60.76 5,171,944 60.48 61.55
1.29% TYL Tyler Technologies, Inc 436.33 147,220 431.58 438.24
-0.95% TSN Tyson Foods, Inc 76.635 447,088 76.48 77.46
-0.37% UDR UDR, Inc 50.105 466,271 49.795 50.15
-1.54% ULTA Ulta Beauty, Inc 333.24 230,707 331.84 338.70
-3.30% UA Under Armour, Inc 17.86 1,892,393 17.86 18.53
-3.44% UAA Under Armour, Inc 20.75 1,834,731 20.75 21.56
-0.16% UNP Union Pacific Corporation 220.97 742,819 220.245 221.82
-1.29% UAL United Airlines Holdings, Inc 55.79 4,476,549 55.77 56.975
-0.23% UNH UnitedHealth Group Incorporated 396.965 811,452 395.31 397.77
-1.02% UPS United Parcel Service, Inc 201.12 1,109,240 200.74 203.79
-2.05% URI United Rentals, Inc 299.09 385,696 298.77 306.65
-2.77% UHS Universal Health Services, Inc 155.945 134,616 155.70 160.33
-0.46% UNM Unum Group 30.29 801,956 30.24 30.67
-1.61% USB U.S. Bancorp 58.19 2,112,257 57.975 59.10
0.65% VLO Valero Energy Corporation 81.82 1,356,662 81.535 82.645
1.17% VTR Ventas, Inc 58.77 343,136 58.26 58.83
-1.32% VRSN VeriSign, Inc 218.09 244,863 217.70 220.95
-0.10% VRSK Verisk Analytics, Inc 172.03 149,404 171.28 172.73
-0.72% VZ Verizon Communications Inc 56.92 6,402,101 56.865 57.26
1.03% VRTX Vertex Pharmaceuticals Incorporated 195.01 1,979,550 192.68 195.64
-1.08% VFC V.F. Corporation 81.24 1,118,245 81.04 82.335
0.25% VIAC ViacomCBS Inc. Class B 42.455 8,417,534 41.97 43.07
-0.13% VTRS Viatris Inc. 15.71 1,907,998 15.67 15.775
-1.01% V Visa Inc 232.59 2,783,636 231.575 235.21
-0.28% VNO Vornado Realty Trust 49.87 216,477 49.80 50.37
-1.21% VMC Vulcan Materials Company 172.13 253,391 172.01 175.01
-1.56% WAB Wabtec Corporation 80.32 519,147 79.985 81.50
-2.59% WBA Walgreens Boots Alliance, Inc 53.88 1,649,184 53.825 55.11
-0.47% WMT Walmart Inc 140.09 2,341,328 140.035 140.93
-0.20% WM Waste Management, Inc 139.635 260,372 139.445 140.02
-0.47% WAT Waters Corporation 334.99 273,877 333.09 336.92
-0.59% WEC WEC Energy Group, Inc 92.35 340,725 92.07 93.02
-1.25% WFC Wells Fargo & Company 45.11 10,719,097 44.84 45.86
1.13% WELL Welltower Inc 80.58 509,603 79.80 80.615
-0.27% WDC Western Digital Corporation 74.58 1,487,394 74.15 75.51
-0.70% WST West Pharmaceutical Services, Inc 342.90 102,312 341.29 346.00
-3.24% WRK WestRock Company 55.48 1,036,938 55.39 57.655
-2.63% WY Weyerhaeuser Company 34.39 3,714,708 34.30 35.38
-2.38% WHR Whirlpool Corporation 220.55 275,911 220.41 226.14
-0.81% WLTW Willis Towers Watson Public Limited Company 255.40 206,092 255.11 260.005
-0.75% WRB W. R. Berkley Corporation 75.38 108,607 75.18 75.94
-1.02% GWW W.W. Grainger, Inc 454.50 54,200 451.99 458.245
-2.31% WYNN Wynn Resorts, Limited 124.23 1,548,255 124.08 127.52
-1.24% XEL Xcel Energy Inc 68.68 869,574 68.565 69.265
-0.37% XLNX Xilinx, Inc 128.03 406,870 126.64 128.93
-1.38% XYL Xylem Inc 116.53 307,436 115.95 117.965
-1.82% YUM YUM! Brands, Inc 117.47 876,710 117.41 119.59
-0.39% ZBRA Zebra Technologies Corporation 506.49 135,263 506.14 510.83
-0.87% ZBH Zimmer Biomet Holdings, Inc 156.91 434,243 156.71 158.58
-1.66% ZION Zions Bancorporation, National Association 54.35 355,242 54.19 55.56
0.50% ZTS Zoetis Inc 183.12 428,510 181.19 183.34