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
-0.49% MMM 3M Company 162.18 1,935,200 162.12 164.20
-0.24% ABT Abbott Laboratories 81.78 10,707,400 79.65 83.69
0.34% ABBV AbbVie Inc 74.75 8,288,300 74.34 74.98
0.45% ABMD Abiomed, Inc 178.67 421,600 175.67 180.19
-0.23% ACN Accenture plc 186.57 1,923,100 184.16 186.99
0.05% ATVI Activision Blizzard, Inc 55.59 5,725,700 55.14 55.94
-2.39% ADBE Adobe Inc 272.70 4,315,200 267.51 272.81
1.89% AAP Advance Auto Parts, Inc 162.75 870,600 159.20 164.34
0.29% AMD Advanced Micro Devices, Inc 30.81 42,804,400 30.53 31.41
-0.68% AMG Affiliated Managers Group, Inc 75.61 455,400 75.53 77.52
-0.32% AFL Aflac Incorporated 52.66 3,347,900 52.59 52.93
-0.63% A Agilent Technologies, Inc 75.27 2,275,500 74.96 75.88
-0.47% APD Air Products and Chemicals, Inc 214.21 523,900 213.50 215.65
-0.44% AKAM Akamai Technologies, Inc 90.93 1,028,400 89.51 90.99
-0.74% ALK Alaska Air Group, Inc 66.83 942,100 66.57 67.47
-0.43% ALB Albemarle Corporation 67.58 721,600 67.46 68.93
1.30% ARE Alexandria Real Estate Equities, Inc 155.27 475,300 152.32 155.53
-5.06% ALXN Alexion Pharmaceuticals, Inc 99.51 2,693,300 99.41 104.90
1.10% ALGN Align Technology, Inc 211.56 827,400 208.10 212.65
1.59% ALLE Allegion plc 103.41 551,200 101.57 103.45
0.45% AGN Allergan plc 170.92 1,811,500 170.06 171.23
-0.40% ADS Alliance Data Systems Corporation 123.21 663,600 122.80 124.85
0.58% LNT Alliant Energy Corporation 52.29 931,800 51.58 52.32
0.06% GOOGL Alphabet Inc 1,243.00 1,149,300 1,238.53 1,254.1899
0.05% GOOG Alphabet Inc 1,243.64 1,094,600 1,238.45 1,254.74
0.18% MO Altria Group, Inc 43.51 7,916,800 43.30 43.72
0.57% AMZN Amazon.com, Inc 1,777.4301 2,763,400 1,770.52 1,786.24
-0.11% AEE Ameren Corporation 75.72 1,762,800 75.26 75.97
-0.78% AAL American Airlines Group Inc 28.05 6,353,300 28.03 28.81
0.94% AEP American Electric Power Company, Inc 92.60 2,180,100 91.35 92.67
-0.15% AXP American Express Company 117.41 2,136,700 117.07 117.99
-0.62% AIG American International Group, Inc 54.34 3,429,200 53.70 54.56
-1.00% AMT American Tower Corporation (REIT) 221.97 1,508,400 220.55 223.55
0.69% AWK American Water Works Company, Inc 121.63 1,080,700 120.16 121.67
-0.32% AMP Ameriprise Financial, Inc 139.77 564,700 139.63 141.26
3.43% ABC AmerisourceBergen Corporation 86.05 2,691,700 84.02 88.69
-0.58% AME AMETEK, Inc 88.54 666,600 88.19 89.32
-0.71% AMGN Amgen Inc 203.21 1,758,500 202.18 204.98
0.37% APH Amphenol Corporation 98.78 1,252,200 98.08 98.88
-2.38% ADI Analog Devices, Inc 110.59 1,928,100 110.39 113.25
-2.05% ANSS ANSYS, Inc 222.18 426,100 221.46 226.00
-1.57% ANTM Anthem, Inc 245.02 1,679,900 244.34 248.52
0.33% AON Aon plc 192.93 513,000 190.38 192.95
0.74% AOS A. O. Smith Corporation 48.81 1,405,000 48.28 48.98
-1.89% APA Apache Corporation 21.76 6,636,300 21.75 22.83
0.62% AIV Apartment Investment and Management Company 53.93 518,400 53.08 53.98
-0.40% AAPL Apple Inc 234.37 18,475,800 233.20 235.24
-2.55% AMAT Applied Materials, Inc 51.56 8,383,000 51.35 52.80
1.20% APTV Aptiv PLC 89.11 1,182,100 88.26 89.75
-1.56% ADM Archer-Daniels-Midland Company 39.70 2,529,000 39.64 40.37
-1.26% ARNC Arconic Inc 27.51 2,876,400 27.47 27.92
-0.78% ANET Arista Networks, Inc 239.08 445,700 235.59 239.99
0.33% AJG Arthur J. Gallagher & Co 88.81 868,900 87.69 88.93
-0.01% AIZ Assurant, Inc 125.45 301,900 124.46 125.77
1.02% ATO Atmos Energy Corporation 111.11 1,272,400 109.16 111.11
-0.29% T AT&T Inc 37.79 22,034,100 37.70 38.00
-3.08% ADSK Autodesk, Inc 145.38 2,887,400 143.26 148.17
0.02% ADP Automatic Data Processing, Inc 164.16 1,661,500 162.06 164.45
0.23% AZO AutoZone, Inc 1,106.98 163,000 1,096.92 1,110.59
0.85% AVB AvalonBay Communities, Inc 219.21 585,600 215.89 219.33
0.40% AVY Avery Dennison Corporation 114.08 617,700 113.32 115.04
-1.39% BHGE Baker Hughes, a GE company 21.99 3,471,300 21.96 22.42
0.58% BLL Ball Corporation 72.58 1,613,200 71.16 72.58
1.48% BAC Bank of America Corporation 30.17 87,131,700 30.15 30.72
-0.82% BAX Baxter International Inc 87.02 2,301,700 86.37 88.06
0.47% BBT BB&T Corporation 52.99 5,014,200 52.68 53.29
-0.13% BDX Becton, Dickinson and Company 252.94 1,013,800 250.92 254.02
-0.04% BRK.B Berkshire Hathaway Inc 209.29 3,233,900 208.37 209.97
0.69% BBY Best Buy Co., Inc 68.41 2,191,100 67.50 69.04
0.73% BIIB Biogen Inc 227.72 1,365,300 225.96 229.75
0.44% BLK BlackRock, Inc 446.40 482,800 444.06 447.40
0.56% BKNG Booking Holdings Inc 2,027.63 300,000 2,016.80 2,037.09
1.59% BWA BorgWarner Inc 38.33 1,894,200 37.75 38.46
-0.40% BXP Boston Properties, Inc 128.34 520,300 127.78 129.54
-0.73% BSX Boston Scientific Corporation 38.18 14,814,100 37.87 38.40
0.05% BHF Brighthouse Financial, Inc 37.31 792,400 36.99 37.94
-0.62% BMY Bristol-Myers Squibb Company 51.51 8,619,300 51.29 52.07
-0.63% AVGO Broadcom Inc 288.48 2,004,600 286.54 290.10
-0.01% BR Broadridge Financial Solutions, Inc 125.23 545,600 123.60 125.26
1.05% BF.B Brown-Forman Corporation 63.50 2,542,400 62.43 63.51
-0.78% COG Cabot Oil & Gas Corporation 17.85 4,315,600 17.82 18.16
-1.20% CDNS Cadence Design Systems, Inc 66.82 1,101,100 66.14 67.37
1.20% CPB Campbell Soup Company 47.17 1,498,300 46.53 47.20
-0.21% COF Capital One Financial Corporation 89.94 2,181,300 89.79 91.14
2.62% CPRI Capri Holdings Limited 30.89 2,302,800 30.12 30.96
2.44% CAH Cardinal Health, Inc 49.07 5,924,900 48.30 50.99
0.02% KMX CarMax, Inc 92.44 936,500 91.33 92.58
-0.24% CCL Carnival Corporation & Plc 42.39 2,776,900 42.18 42.89
-0.64% CAT Caterpillar Inc 130.19 3,038,300 130.11 132.81
0.37% CBOE Cboe Global Markets, Inc 115.48 633,100 114.16 115.92
-0.04% CBRE CBRE Group, Inc 52.47 1,530,000 51.85 52.94
0.08% CBS CBS Corporation 38.10 3,401,400 37.98 38.61
-0.43% CE Celanese Corporation 121.52 752,500 121.06 123.64
0.02% CELG Celgene Corporation 100.97 3,221,000 100.50 101.22
0.73% CNC Centene Corporation 45.54 3,485,000 44.83 45.75
1.56% CNP CenterPoint Energy, Inc 28.62 6,323,200 28.10 28.65
0.50% CTL CenturyLink, Inc 12.17 12,312,500 12.03 12.40
0.10% CERN Cerner Corporation 68.16 1,801,000 67.72 68.44
0.68% CF CF Industries Holdings, Inc 48.91 1,863,000 48.36 49.25
1.20% CHTR Charter Communications, Inc 438.10 906,000 430.26 440.27
-1.03% CVX Chevron Corporation 115.11 3,608,900 115.08 116.66
-0.42% CMG Chipotle Mexican Grill, Inc 823.25 306,300 815.61 827.63
0.83% CHRW C.H. Robinson Worldwide, Inc 86.00 1,653,500 84.16 86.68
-0.36% CB Chubb Limited 154.65 1,474,800 153.63 155.62
0.26% CHD Church & Dwight Co., Inc 72.99 1,454,300 72.44 73.56
0.82% CI Cigna Corporation 161.47 1,822,100 157.81 161.68
-0.25% XEC Cimarex Energy Co 43.38 1,334,200 43.24 45.10
-0.72% CINF Cincinnati Financial Corporation 115.25 671,800 113.78 115.61
-0.92% CTAS Cintas Corporation 266.97 420,500 265.77 269.18
0.93% CSCO Cisco Systems, Inc 46.79 16,454,200 46.32 46.88
-2.42% C Citigroup Inc 69.50 17,295,400 69.42 71.46
0.03% CFG Citizens Financial Group, Inc 35.13 5,819,300 34.88 35.54
0.48% CTXS Citrix Systems, Inc 99.93 1,178,400 98.34 99.94
-0.26% CME CME Group Inc 212.01 1,166,600 208.67 212.06
0.49% CMS CMS Energy Corporation 63.54 1,233,500 62.84 63.55
0.08% CTSH Cognizant Technology Solutions Corporation 61.39 2,668,300 61.22 61.98
-0.80% CL Colgate-Palmolive Company 67.85 4,436,000 67.37 68.38
-0.15% CMCSA Comcast Corporation 45.60 15,002,300 45.31 45.81
-2.25% CMA Comerica Incorporated 65.49 2,340,200 64.79 68.00
-0.59% CAG Conagra Brands, Inc 26.92 3,908,200 26.91 27.41
-2.34% CXO Concho Resources Inc 64.77 1,418,400 64.67 66.66
-2.39% COP ConocoPhillips 54.61 5,190,700 54.56 55.74
0.11% ED Consolidated Edison, Inc 90.84 1,295,000 90.26 90.93
0.87% STZ Constellation Brands, Inc 198.48 854,500 195.87 198.65
-0.44% CPRT Copart, Inc 81.38 935,900 80.66 81.72
-0.03% GLW Corning Incorporated 29.52 3,924,400 29.38 29.66
0.13% COST Costco Wholesale Corporation 298.78 1,811,100 295.08 298.97
-0.77% COTY Coty Inc 10.30 3,470,200 10.28 10.50
0.03% CCI Crown Castle International Corp. (REIT) 134.69 2,266,500 133.48 134.77
-0.25% CSX CSX Corporation 69.00 4,570,700 68.53 69.92
-0.10% CMI Cummins Inc 166.18 894,400 165.81 168.45
0.89% CVS CVS Health Corporation 65.41 7,343,500 64.76 65.79
-0.15% DHR Danaher Corporation 137.39 2,112,900 136.91 138.48
-0.26% DRI Darden Restaurants, Inc 110.00 1,149,700 109.70 111.02
0.51% DVA DaVita Inc 57.01 855,000 56.39 57.61
-0.92% DE Deere & Company 171.06 1,824,100 171.00 174.10
-0.88% DAL Delta Air Lines, Inc 53.17 5,532,800 53.07 54.13
0.32% XRAY DENTSPLY SIRONA Inc 53.91 1,291,300 53.49 54.24
-1.53% DVN Devon Energy Corporation 20.65 6,535,900 20.59 21.38
-1.66% FANG Diamondback Energy, Inc 83.43 1,516,900 83.34 85.47
0.62% DLR Digital Realty Trust, Inc 130.60 860,400 128.59 130.62
-0.49% DFS Discover Financial Services 78.56 1,681,500 78.47 79.44
-0.27% DISCK Discovery, Inc 25.87 2,139,100 25.49 26.22
-0.22% DISCA Discovery, Inc 27.80 3,001,500 27.45 28.17
1.08% DISH DISH Network Corporation 34.75 1,549,500 34.00 34.84
0.10% DG Dollar General Corporation 162.24 1,090,000 160.74 162.50
0.33% DLTR Dollar Tree, Inc 116.90 1,639,300 115.80 116.99
0.52% D Dominion Energy, Inc 81.80 2,585,200 81.02 81.89
-0.17% DOV Dover Corporation 95.82 1,060,600 95.50 96.62
1.98% DHI D.R. Horton, Inc 53.67 3,638,700 52.39 53.70
0.18% DTE DTE Energy Company 129.26 908,600 128.31 129.41
0.14% DUK Duke Energy Corporation 95.13 2,617,100 94.41 95.15
-0.15% DRE Duke Realty Corporation 33.46 2,599,100 33.18 33.54
-3.90% DXC DXC Technology Company 27.87 4,640,300 27.85 29.08
0.18% EMN Eastman Chemical Company 73.05 982,800 72.98 74.95
-1.28% ETN Eaton Corporation plc 81.07 2,590,600 80.81 82.87
0.10% EBAY eBay Inc 38.92 5,314,800 38.59 39.19
0.30% ECL Ecolab Inc 195.23 784,900 193.29 195.91
-0.07% EIX Edison International 69.84 1,764,800 69.37 69.97
-1.00% EW Edwards Lifesciences Corporation 226.34 1,022,000 225.36 228.16
1.12% EA Electronic Arts Inc 96.22 2,981,100 94.40 96.36
-1.60% LLY Eli Lilly and Company 107.95 2,314,600 107.79 109.48
-0.61% EMR Emerson Electric Co 67.32 2,580,700 67.28 68.09
0.42% ETR Entergy Corporation 116.04 1,459,900 114.84 116.06
-1.55% EOG EOG Resources, Inc 68.18 4,342,100 68.16 69.71
0.15% EFX Equifax Inc 145.18 376,700 142.96 145.23
-0.66% EQIX Equinix, Inc. (REIT) 567.89 313,200 560.89 568.90
0.53% EQR Equity Residential 88.02 1,139,000 86.82 88.05
0.30% ESS Essex Property Trust, Inc 329.31 173,600 324.41 329.66
-2.11% ETFC E*TRADE Financial Corporation 39.01 4,116,100 38.78 39.93
0.47% RE Everest Re Group, Ltd 252.72 274,900 246.23 254.73
-0.49% EVRG Evergy, Inc 63.58 1,500,000 63.16 63.95
0.58% ES Eversource Energy 84.58 1,474,300 83.57 84.70
-4.57% EXC Exelon Corporation 44.91 11,579,300 44.74 46.75
0.74% EXPE Expedia Group, Inc 138.26 1,008,000 136.88 139.21
-0.89% EXPD Expeditors International of Washington, Inc 74.42 642,700 74.28 75.34
0.15% EXR Extra Space Storage Inc 115.17 755,600 114.11 115.20
-1.71% XOM Exxon Mobil Corporation 68.23 9,765,800 68.21 69.53
0.67% FFIV F5 Networks, Inc 136.31 580,800 134.57 136.63
0.35% FB Facebook, Inc 189.55 10,516,900 186.90 189.70
-0.53% FAST Fastenal Company 35.61 5,105,400 35.41 35.88
0.53% FRT Federal Realty Investment Trust 137.19 327,500 135.58 137.25
0.54% FDX FedEx Corporation 150.77 3,425,100 149.75 152.36
-0.79% FIS Fidelity National Information Services, Inc 131.76 2,175,600 129.98 132.31
-0.77% FITB Fifth Third Bancorp 27.17 3,897,500 27.10 27.58
0.42% FE FirstEnergy Corp 47.80 3,086,100 47.23 47.82
-0.52% FRC First Republic Bank 103.08 1,443,600 100.96 103.97
-0.32% FISV Fiserv, Inc 106.55 2,345,600 105.02 106.71
-0.37% FLT FleetCor Technologies, Inc 294.83 546,200 290.29 297.00
0.34% FLIR FLIR Systems, Inc 53.71 309,300 53.30 53.95
-1.09% FLS Flowserve Corporation 45.33 703,600 45.27 46.33
-0.84% FLR Fluor Corporation 19.00 1,291,100 18.88 19.51
0.88% FMC FMC Corporation 83.77 1,255,500 83.48 85.43
0.14% FL Foot Locker, Inc 44.02 1,679,500 43.46 44.47
0.00% F Ford Motor Company 9.07 27,190,300 9.06 9.19
-1.16% FTNT Fortinet, Inc 77.77 1,270,500 75.70 78.11
-0.23% FTV Fortive Corporation 69.35 2,122,000 69.09 70.14
0.40% FBHS Fortune Brands Home & Security, Inc 57.24 1,638,800 56.73 57.70
-1.39% BEN Franklin Resources, Inc 26.89 2,268,800 26.85 27.46
-0.21% FCX Freeport-McMoRan Inc 9.50 17,311,500 9.42 9.64
1.05% GRMN Garmin Ltd 87.21 721,100 86.17 87.40
-0.05% IT Gartner, Inc 145.68 456,300 144.59 146.12
-0.09% GD General Dynamics Corporation 178.29 768,600 177.21 179.23
0.11% GE General Electric Company 8.90 57,841,500 8.84 9.07
-1.79% GIS General Mills, Inc 52.65 4,073,200 52.61 53.66
1.08% GM General Motors Company 36.65 13,294,400 36.45 37.22
-0.21% GPC Genuine Parts Company 97.73 867,700 97.47 98.61
0.08% GILD Gilead Sciences, Inc 65.35 4,854,900 65.00 65.88
-0.05% GPN Global Payments Inc 164.77 1,756,800 162.32 165.04
-0.92% GL Globe Life Inc 94.27 394,800 93.98 95.04
-2.14% HAL Halliburton Company 18.30 9,417,800 18.29 18.91
0.19% HBI Hanesbrands Inc 15.49 2,969,500 15.34 15.65
0.36% HOG Harley-Davidson, Inc 36.56 1,349,300 36.28 36.95
0.02% HAS Hasbro, Inc 121.99 647,400 121.11 122.58
-0.07% HCA HCA Healthcare, Inc 121.43 1,077,200 120.93 121.95
0.35% HCP HCP, Inc 36.84 2,828,100 36.18 36.86
0.11% HP Helmerich & Payne, Inc 37.69 1,910,900 37.52 38.25
0.99% HSIC Henry Schein, Inc 62.45 1,627,500 61.64 63.46
-1.36% HES Hess Corporation 65.23 1,898,800 64.99 66.59
-0.33% HPE Hewlett Packard Enterprise Company 15.09 5,205,500 15.04 15.215
0.59% HLT Hilton Worldwide Holdings Inc 92.20 1,098,100 91.62 92.65
-1.92% HFC HollyFrontier Corporation 53.64 1,293,100 53.56 55.05
-0.93% HOLX Hologic, Inc 48.97 854,000 48.88 49.34
-0.01% HON Honeywell International Inc 163.63 3,449,800 162.68 164.34
-1.10% HRL Hormel Foods Corporation 40.56 1,891,900 40.48 41.30
-0.37% HST Host Hotels & Resorts, Inc 16.35 4,531,000 16.23 16.56
1.37% HPQ HP Inc 17.04 18,463,600 16.73 17.16
0.68% HRB H&R Block, Inc 23.60 3,150,800 23.32 23.66
-0.46% HUM Humana Inc 275.37 955,700 274.08 277.11
-0.35% HBAN Huntington Bancshares Incorporated 14.20 5,819,200 14.13 14.38
0.85% HII Huntington Ingalls Industries, Inc 215.01 185,600 212.09 215.50
-0.95% IDXX IDEXX Laboratories, Inc 279.57 279,600 277.05 281.46
0.04% INFO IHS Markit Ltd 69.27 1,604,000 68.22 69.635
-0.01% ITW Illinois Tool Works Inc 155.76 1,017,500 154.72 156.64
-0.80% ILMN Illumina, Inc 309.67 652,400 307.64 312.86
-0.51% INCY Incyte Corporation 78.12 1,044,300 77.51 79.07
0.02% IR Ingersoll-Rand Plc 116.07 1,151,700 115.42 116.94
-0.38% INTC Intel Corporation 52.45 14,769,300 52.12 52.56
0.32% ICE Intercontinental Exchange, Inc 93.60 2,043,600 92.42 93.87
-0.02% IFF International Flavors & Fragrances Inc 119.16 786,000 118.45 120.25
1.13% IP International Paper Company 41.89 4,348,800 41.35 42.51
-1.59% INTU Intuit Inc 269.15 1,065,500 265.81 271.69
0.38% ISRG Intuitive Surgical, Inc 530.24 401,000 525.00 533.70
-0.89% IVZ Invesco Ltd 15.65 4,531,200 15.65 16.03
-1.33% IPGP IPG Photonics Corporation 130.09 319,000 128.59 132.57
-1.18% IQV IQVIA Holdings Inc 144.83 1,330,200 144.31 147.47
-0.24% IRM Iron Mountain Incorporated 32.71 1,479,200 32.53 32.85
0.75% JKHY Jack Henry & Associates, Inc 143.70 412,400 141.13 144.08
-0.84% JEC Jacobs Engineering Group Inc 91.81 794,100 91.45 92.20
3.63% JBHT J.B. Hunt Transport Services, Inc 115.65 2,444,900 110.69 117.18
-0.60% JEF Jefferies Financial Group Inc 18.13 1,805,800 17.99 18.34
-0.47% JCI Johnson Controls International plc 42.00 6,424,800 41.74 42.45
1.75% JNJ Johnson & Johnson 135.17 12,434,200 133.80 136.59
-0.23% JPM JPMorgan Chase & Co 119.68 11,087,700 119.38 120.62
-0.25% JNPR Juniper Networks, Inc 23.53 1,475,800 23.50 23.65
0.08% KSU Kansas City Southern 134.29 643,500 133.51 135.06
-0.97% K Kellogg Company 61.33 1,997,000 61.14 62.42
-0.51% KEY KeyCorp 17.69 10,037,500 17.60 17.97
-2.19% KEYS Keysight Technologies, Inc 95.59 1,005,600 95.415 97.50
0.62% KMB Kimberly-Clark Corporation 134.70 1,513,900 133.11 134.73
0.05% KIM Kimco Realty Corporation 20.70 2,744,100 20.58 20.76
-0.79% KMI Kinder Morgan, Inc 20.02 17,041,600 20.00 20.18
-1.80% KLAC KLA Corporation 159.64 1,275,000 159.08 161.97
-0.84% KSS Kohl's Corporation 51.02 2,180,300 50.75 52.07
0.61% LHX L3Harris Technologies, Inc 206.78 1,197,800 204.51 208.20
1.31% LH Laboratory Corporation of America Holdings 169.98 537,100 167.78 170.30
0.97% LW Lamb Weston Holdings, Inc 76.23 762,000 74.95 76.23
-3.01% LRCX Lam Research Corporation 234.76 1,941,300 233.76 239.89
-0.45% LB L Brands, Inc 17.81 3,642,700 17.74 18.24
1.29% LEG Leggett & Platt, Incorporated 42.56 959,500 42.09 42.90
2.41% LEN Lennar Corporation 61.17 3,148,900 59.61 61.19
-0.88% LNC Lincoln National Corporation 58.51 1,084,300 58.42 59.62
0.86% LIN Linde plc 196.85 1,570,400 196.14 198.18
0.48% LKQ LKQ Corporation 31.18 1,096,200 30.91 31.21
0.02% LMT Lockheed Martin Corporation 382.84 851,300 380.23 384.39
-0.23% L Loews Corporation 50.95 753,400 50.65 51.02
-0.08% LOW Lowe's Companies, Inc 112.33 2,900,400 111.72 112.78
-0.86% LYB LyondellBasell Industries N.V 86.45 2,279,200 86.37 88.44
0.18% MAC Macerich Company 27.44 1,811,800 27.30 27.77
0.57% M Macy's, Inc 15.78 9,089,900 15.50 16.12
-1.86% MRO Marathon Oil Corporation 11.62 8,034,200 11.62 11.95
-2.12% MPC Marathon Petroleum Corporation 62.69 4,325,600 62.61 64.16
-0.02% MAR Marriott International, Inc 121.09 1,097,300 120.34 121.70
0.53% MMC Marsh & McLennan Companies, Inc 98.20 1,416,100 96.83 98.20
0.31% MLM Martin Marietta Materials, Inc 266.65 452,400 265.06 267.81
1.30% MAS Masco Corporation 43.68 3,369,000 42.91 44.06
-0.10% MA Mastercard Incorporated 278.27 2,689,400 274.80 279.03
0.88% MAT Mattel, Inc 11.50 4,207,700 11.32 11.89
-1.28% MXIM Maxim Integrated Products, Inc 57.75 1,174,600 57.51 58.72
-0.35% MKC McCormick & Company, Incorporated 160.43 567,600 159.75 161.46
0.52% MCD McDonald's Corporation 208.30 2,891,400 206.81 208.93
4.83% MCK McKesson Corporation 144.84 3,978,200 142.00 148.56
0.29% MDT Medtronic plc 108.50 2,986,200 107.42 108.74
-0.69% MRK Merck & Co., Inc 84.45 5,425,700 84.42 85.09
-0.50% MET MetLife, Inc 45.96 4,326,500 45.89 46.63
-1.69% MTD Mettler-Toledo International Inc 668.50 346,200 665.24 682.59
-1.58% MGM MGM Resorts International 27.43 8,541,000 27.23 27.97
-0.75% MCHP Microchip Technology Incorporated 96.08 1,295,200 95.93 97.36
-2.80% MU Micron Technology, Inc 45.16 16,646,900 45.08 46.55
-0.82% MSFT Microsoft Corporation 140.41 20,751,600 139.53 140.99
0.17% MAA Mid-America Apartment Communities, Inc 133.42 484,800 132.01 133.46
0.43% MHK Mohawk Industries, Inc 125.55 588,200 125.14 127.29
-0.64% TAP Molson Coors Brewing Company 56.32 1,260,100 56.21 56.95
0.43% MDLZ Mondelez International, Inc 54.27 4,969,300 53.77 54.40
0.41% MNST Monster Beverage Corporation 56.52 1,825,900 55.98 56.69
-0.70% MCO Moody's Corporation 217.15 511,500 214.51 217.88
0.61% MS Morgan Stanley 42.79 10,088,900 42.45 43.15
1.80% MSI Motorola Solutions, Inc 172.76 1,158,800 169.05 172.80
-0.48% MSCI MSCI Inc 225.98 334,500 221.39 227.69
0.07% MTB M&T Bank Corporation 158.93 948,300 158.50 160.51
-0.48% MYL Mylan N.V 18.74 3,754,600 18.62 19.18
0.14% NDAQ Nasdaq, Inc 98.06 967,300 96.43 98.24
-0.94% NOV National Oilwell Varco, Inc 21.01 2,926,300 20.94 21.49
1.39% NKTR Nektar Therapeutics 17.54 1,927,600 17.00 17.69
0.34% NTAP NetApp, Inc 53.22 1,327,600 52.91 53.64
0.71% NFLX Netflix, Inc 286.28 16,175,900 280.74 288.17
0.94% NWL Newell Brands Inc 19.35 4,088,100 19.05 19.44
0.37% NEM Newmont Goldcorp Corporation 37.83 5,139,700 37.26 37.87
1.79% NWSA News Corporation 13.66 3,234,000 13.29 13.69
1.69% NWS News Corporation 13.87 572,600 13.62 13.90
1.04% NEE NextEra Energy, Inc 229.91 1,915,500 226.58 230.34
0.19% NLSN Nielsen Holdings plc 20.66 1,840,500 20.57 20.78
0.09% NKE NIKE, Inc 94.88 4,883,300 94.07 95.14
-0.60% NI NiSource Inc 27.97 9,406,900 27.80 28.26
-2.96% NBL Noble Energy, Inc 20.30 4,318,000 20.30 20.99
-1.75% JWN Nordstrom, Inc 34.86 2,079,100 34.63 35.82
0.23% NSC Norfolk Southern Corporation 181.13 1,762,900 179.51 182.05
-0.43% NTRS Northern Trust Corporation 93.22 788,400 92.89 94.66
0.76% NOC Northrop Grumman Corporation 364.69 553,600 361.31 365.16
-0.56% NCLH Norwegian Cruise Line Holdings Ltd 49.33 896,100 49.13 49.85
0.36% NRG NRG Energy, Inc 39.52 2,136,500 39.24 39.64
-2.44% NUE Nucor Corporation 51.52 2,006,400 51.29 53.10
-1.10% NVDA NVIDIA Corporation 194.21 10,723,600 193.75 199.22
-1.13% OXY Occidental Petroleum Corporation 40.34 5,658,900 40.32 41.31
-0.24% OMC Omnicom Group Inc 75.52 2,222,800 74.30 75.95
-1.16% OKE ONEOK, Inc 68.45 1,915,300 68.20 69.11
-0.83% ORCL Oracle Corporation 55.88 8,912,300 55.55 56.01
0.99% ORLY O'Reilly Automotive, Inc 407.75 461,600 401.41 410.10
-0.40% PCAR PACCAR Inc 70.07 1,630,800 69.84 70.86
-0.32% PKG Packaging Corporation of America 106.82 707,800 106.60 108.15
-0.17% PH Parker-Hannifin Corporation 180.25 739,500 179.69 182.53
-0.13% PAYX Paychex, Inc 84.75 1,160,800 84.00 84.85
-0.48% PYPL PayPal Holdings, Inc 103.09 4,327,000 101.90 103.23
0.03% PNR Pentair plc 37.82 1,193,800 37.62 38.20
-0.38% PBCT People's United Financial, Inc 15.77 3,280,300 15.70 15.95
0.07% PEP PepsiCo, Inc 136.42 2,812,000 135.58 136.49
-0.57% PKI PerkinElmer, Inc 81.69 948,100 81.03 81.97
0.22% PRGO Perrigo Company plc 53.93 720,300 53.52 54.53
-0.44% PFE Pfizer Inc 36.34 13,696,200 36.32 36.75
1.00% PM Philip Morris International Inc 79.10 7,488,400 78.43 79.79
-0.97% PSX Phillips 66 106.26 1,865,400 105.94 107.77
0.18% PNW Pinnacle West Capital Corporation 93.83 908,700 93.19 94.18
-1.53% PXD Pioneer Natural Resources Company 128.41 911,900 128.34 131.40
0.63% PPG PPG Industries, Inc 118.96 1,338,900 117.85 120.03
1.54% PPL PPL Corporation 32.41 7,266,800 31.55 32.42
-0.77% PFG Principal Financial Group, Inc 55.40 810,400 55.03 56.02
-0.08% PLD Prologis, Inc 89.04 1,930,500 87.82 89.11
-0.56% PRU Prudential Financial, Inc 89.45 1,387,300 89.22 90.43
-0.13% PEG Public Service Enterprise Group Incorporated 61.78 3,082,300 61.43 62.00
-0.35% PSA Public Storage 242.05 1,417,700 240.63 243.03
2.47% PHM PulteGroup, Inc 38.23 3,980,000 37.26 38.32
0.10% PVH PVH Corp 87.65 634,100 87.36 88.75
-0.96% QRVO Qorvo, Inc 79.07 986,700 78.869 79.98
0.53% QCOM QUALCOMM Incorporated 78.23 6,218,000 77.28 78.32
-0.36% PWR Quanta Services, Inc 39.14 1,502,600 38.95 39.50
0.96% DGX Quest Diagnostics Incorporated 105.82 746,400 104.59 105.99
1.18% RL Ralph Lauren Corporation 94.32 1,063,000 92.12 94.45
-1.33% RJF Raymond James Financial, Inc 81.70 815,300 81.66 83.21
0.48% RTN Raytheon Company 200.38 1,466,600 199.33 203.25
0.67% O Realty Income Corporation 78.60 1,060,600 77.50 78.63
-0.19% REG Regency Centers Corporation 68.47 820,600 68.02 68.57
-1.45% REGN Regeneron Pharmaceuticals, Inc 299.40 827,000 298.28 303.39
-0.51% RF Regions Financial Corporation 15.53 7,695,000 15.49 15.79
-0.46% RSG Republic Services, Inc 85.69 1,077,900 84.99 86.00
0.54% RMD ResMed Inc 131.16 624,600 130.34 132.00
-1.59% RHI Robert Half International Inc 54.57 1,445,500 54.42 55.50
-1.45% ROK Rockwell Automation, Inc 164.95 780,200 164.86 167.82
0.28% ROL Rollins, Inc 35.39 823,100 35.10 35.46
-0.98% ROP Roper Technologies, Inc 335.68 520,400 335.32 340.20
0.29% ROST Ross Stores, Inc 112.26 1,824,700 111.50 112.68
-1.06% RCL Royal Caribbean Cruises Ltd 108.32 1,032,700 107.14 109.86
-3.78% CRM salesforce.com, inc 146.97 8,988,600 145.82 150.85
-2.54% SBAC SBA Communications Corporation 232.94 839,700 229.29 238.98
-2.62% SLB Schlumberger Limited 31.95 22,004,600 31.95 33.07
-0.07% STX Seagate Technology plc 54.90 1,379,000 54.48 55.17
0.96% SEE Sealed Air Corporation 40.88 511,800 40.54 41.09
-0.10% SRE Sempra Energy 144.85 1,272,000 143.54 145.04
-0.11% SPG Simon Property Group, Inc 148.72 911,600 147.82 149.79
-1.13% SWKS Skyworks Solutions, Inc 85.66 1,349,100 85.23 86.62
-0.24% SLG SL Green Realty Corp 81.56 957,800 80.95 81.99
-0.17% SNA Snap-on Incorporated 158.03 531,500 157.42 160.17
-0.90% LUV Southwest Airlines Co 53.67 4,356,100 53.66 54.60
-0.45% SPGI S&P Global Inc 252.30 723,600 248.38 252.90
-0.91% SWK Stanley Black & Decker, Inc 147.39 840,800 147.18 149.37
0.30% SBUX Starbucks Corporation 86.71 3,698,700 86.05 86.83
-0.45% STT State Street Corporation 59.11 1,800,400 59.06 60.67
0.37% SYK Stryker Corporation 215.75 1,086,000 213.12 216.14
0.32% STI SunTrust Banks, Inc 68.25 2,472,700 67.93 68.71
-0.76% SIVB SVB Financial Group 205.19 467,100 204.01 209.25
-0.38% SYMC Symantec Corporation 23.50 5,744,800 23.36 23.52
-0.59% SYF Synchrony Financial 33.49 4,966,600 33.405 33.98
-1.36% SNPS Synopsys, Inc 138.74 735,900 136.63 140.00
-0.21% SYY Sysco Corporation 78.91 3,409,500 78.75 79.54
-2.25% TTWO Take-Two Interactive Software, Inc 121.15 1,310,100 120.25 123.95
-0.08% TPR Tapestry, Inc 25.50 4,171,300 25.33 25.80
0.27% TGT Target Corporation 112.19 2,315,700 111.18 112.21
-0.73% FTI TechnipFMC plc 23.06 2,643,000 23.02 23.56
0.67% TEL TE Connectivity Ltd 92.64 1,267,000 91.74 93.22
-1.60% TFX Teleflex Incorporated 323.29 200,900 323.01 329.73
-1.66% TXN Texas Instruments Incorporated 129.50 4,537,600 129.19 131.45
-0.32% TXT Textron Inc 50.47 2,012,900 50.22 51.19
0.69% AES The AES Corporation 16.13 4,117,100 15.95 16.14
-0.54% ALL The Allstate Corporation 107.49 1,336,200 106.23 107.75
0.18% BK The Bank of New York Mellon Corporation 44.44 7,760,500 44.42 45.67
0.40% BA The Boeing Company 372.43 3,657,100 369.24 377.42
-1.81% SCHW The Charles Schwab Corporation 39.02 13,056,700 38.67 39.57
0.20% CLX The Clorox Company 148.51 763,800 146.74 149.04
-0.04% KO The Coca-Cola Company 53.49 10,454,800 53.13 53.57
-1.23% COO The Cooper Companies, Inc 291.53 322,700 290.75 295.02
0.86% EL The Estee Lauder Companies Inc 192.74 1,166,200 189.02 192.77
1.33% GPS The Gap, Inc 17.55 8,603,800 17.23 17.72
0.46% GS The Goldman Sachs Group, Inc 207.42 3,405,800 206.10 208.62
-0.99% HIG The Hartford Financial Services Group, Inc 58.90 2,284,000 58.43 59.41
-0.66% HSY The Hershey Company 151.53 818,700 151.28 152.70
0.12% HD The Home Depot, Inc 235.90 2,388,100 233.84 236.17
0.58% IPG The Interpublic Group of Companies, Inc 20.80 3,894,900 20.51 20.86
0.20% SJM The J. M. Smucker Company 107.55 583,500 107.11 108.45
-0.18% KHC The Kraft Heinz Company 27.44 4,074,600 27.385 27.82
0.82% KR The Kroger Co 24.51 5,978,000 24.28 24.72
-0.55% MOS The Mosaic Company 20.06 2,647,500 19.98 20.62
-0.29% PNC The PNC Financial Services Group, Inc 141.46 2,692,800 139.92 143.27
0.28% PG The Procter & Gamble Company 117.53 7,973,100 116.51 117.77
-2.80% PGR The Progressive Corporation 72.87 7,426,300 69.38 73.47
-1.91% TMO Thermo Fisher Scientific Inc 280.56 2,103,500 279.32 285.00
0.96% SHW The Sherwin-Williams Company 564.24 403,500 555.93 565.15
0.64% SO The Southern Company 61.09 4,395,400 60.45 61.20
1.39% TJX The TJX Companies, Inc 59.29 4,725,200 58.34 59.38
-0.52% TRV The Travelers Companies, Inc 142.57 912,600 141.56 142.91
0.85% DIS The Walt Disney Company 130.86 7,610,800 129.70 131.83
-0.04% WU The Western Union Company 23.96 3,907,000 23.80 24.03
-1.47% WMB The Williams Companies, Inc 22.81 8,198,400 22.73 23.18
0.40% TIF Tiffany & Co 91.40 865,400 90.64 91.71
-0.36% TSCO Tractor Supply Company 93.45 1,245,100 93.39 94.74
-0.80% TDG TransDigm Group Incorporated 518.84 197,900 517.39 522.71
-0.46% TRIP TripAdvisor, Inc 38.71 1,125,600 38.40 39.49
-0.28% TROW T. Rowe Price Group, Inc 111.07 924,900 110.37 111.76
-0.92% TWTR Twitter, Inc 39.91 8,324,900 39.60 40.46
-2.25% TSN Tyson Foods, Inc 81.86 2,511,000 81.82 83.89
1.63% UDR UDR, Inc 49.34 1,968,400 48.25 49.39
-0.17% ULTA Ulta Beauty, Inc 244.98 722,500 243.51 247.73
-0.74% UAA Under Armour, Inc 20.25 1,916,900 20.22 20.50
-0.54% UA Under Armour, Inc 18.36 1,400,700 18.30 18.55
0.10% UNP Union Pacific Corporation 163.31 3,743,700 162.50 164.91
2.07% UAL United Airlines Holdings, Inc 89.70 6,780,700 88.22 90.84
-0.67% UNH UnitedHealth Group Incorporated 236.99 5,368,600 234.08 237.48
0.88% UPS United Parcel Service, Inc 117.50 2,260,600 116.15 117.54
0.82% URI United Rentals, Inc 121.67 2,142,200 119.83 123.08
0.41% UTX United Technologies Corporation 136.71 2,101,400 135.67 137.22
-0.36% UHS Universal Health Services, Inc 144.72 559,800 144.33 147.32
-1.51% UNM Unum Group 28.13 1,688,300 28.12 28.92
1.51% USB U.S. Bancorp 54.57 7,941,300 54.28 55.46
-0.40% VLO Valero Energy Corporation 89.09 2,267,300 88.67 90.28
-0.04% VAR Varian Medical Systems, Inc 113.47 299,100 112.00 114.44
-0.61% VTR Ventas, Inc 71.80 1,510,500 71.19 72.23
-0.71% VRSN VeriSign, Inc 185.34 399,300 184.06 186.56
-0.31% VRSK Verisk Analytics, Inc 155.59 988,800 152.95 155.73
-0.43% VZ Verizon Communications Inc 60.29 9,298,100 59.95 60.41
-0.03% VRTX Vertex Pharmaceuticals Incorporated 176.09 749,400 173.62 177.20
-0.17% VFC V.F. Corporation 91.36 1,123,900 91.08 91.79
0.31% VIAB Viacom Inc 22.83 4,211,500 22.72 23.12
-0.49% V Visa Inc 177.87 6,509,000 176.27 178.26
-0.80% VNO Vornado Realty Trust 62.95 966,500 62.72 63.67
0.15% VMC Vulcan Materials Company 147.21 972,600 146.36 147.87
0.58% WAB Wabtec Corporation 68.17 1,482,200 67.06 68.64
0.26% WBA Walgreens Boots Alliance, Inc 54.66 2,975,000 54.26 55.20
-0.09% WMT Walmart Inc 119.42 3,781,600 119.10 120.11
-0.65% WM Waste Management, Inc 114.90 2,126,700 113.40 115.39
-0.84% WAT Waters Corporation 213.59 327,300 212.88 215.92
0.64% WEC WEC Energy Group, Inc 92.76 1,298,500 91.51 92.84
0.32% WCG WellCare Health Plans, Inc 268.55 622,800 265.98 269.34
-1.04% WFC Wells Fargo & Company 49.59 23,728,400 49.45 50.28
-0.40% WELL Welltower Inc 91.02 1,857,200 89.78 91.23
-2.24% WDC Western Digital Corporation 59.46 2,716,600 59.34 61.09
0.17% WRK WestRock Company 36.31 2,409,500 36.20 37.22
1.73% WY Weyerhaeuser Company 27.70 3,458,300 27.16 27.71
0.58% WHR Whirlpool Corporation 159.54 600,400 157.30 160.73
0.31% WLTW Willis Towers Watson Public Limited Company 188.59 438,800 186.48 189.04
0.17% GWW W.W. Grainger, Inc 307.86 205,100 306.85 310.28
-0.06% WYND Wyndham Destinations, Inc 46.17 682,000 45.86 46.55
-0.91% WYNN Wynn Resorts, Limited 113.83 1,474,900 113.43 115.75
0.54% XEL Xcel Energy Inc 63.49 2,199,500 62.80 63.52
-1.31% XRX Xerox Holdings Corporation 29.45 1,527,100 29.36 29.98
-2.41% XLNX Xilinx, Inc 94.63 3,406,100 94.09 97.52
0.21% XYL Xylem Inc 78.18 857,200 77.41 78.61
0.16% YUM YUM! Brands, Inc 111.48 1,284,300 110.50 111.71
-0.95% ZBH Zimmer Biomet Holdings, Inc 136.58 1,173,400 135.08 137.67
-0.22% ZION Zions Bancorporation, National Association 44.66 1,970,100 44.45 45.09
-0.61% ZTS Zoetis Inc 127.93 1,633,200 127.51 129.14