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
0.41% MMM 3M Company 182.46 663,474 181.73 182.79
2.03% ABT Abbott Laboratories 119.19 3,297,963 117.12 120.18
0.14% ABBV AbbVie Inc 107.585 2,382,258 106.885 108.05
-0.20% ABMD Abiomed, Inc 350.35 60,900 350.25 355.78
1.94% ACN Accenture plc 349.85 1,013,777 344.26 350.725
0.50% ATVI Activision Blizzard, Inc 76.78 2,758,935 75.96 77.07
2.12% ADBE Adobe Inc 636.02 1,554,347 625.515 639.36
1.07% AAP Advance Auto Parts, Inc 224.91 197,088 222.185 225.06
0.25% AMD Advanced Micro Devices, Inc 116.725 29,542,315 114.49 117.15
1.31% AFL Aflac Incorporated 55.88 970,497 55.53 55.985
1.23% A Agilent Technologies, Inc 156.68 551,285 155.74 157.33
0.46% APD Air Products and Chemicals, Inc 293.89 397,704 291.73 295.03
0.42% AKAM Akamai Technologies, Inc 107.315 574,726 106.50 107.64
-0.57% ALK Alaska Air Group, Inc 57.09 557,976 57.075 57.62
-0.67% ALB Albemarle Corporation 235.32 646,305 234.15 243.655
0.13% ARE Alexandria Real Estate Equities, Inc 203.06 126,371 202.05 203.66
0.06% ALGN Align Technology, Inc 595.515 200,156 594.90 603.88
0.03% ALLE Allegion plc 134.87 446,968 133.74 135.425
0.52% LNT Alliant Energy Corporation 55.62 522,003 55.45 55.78
0.60% GOOG Alphabet Inc 2,876.25 422,419 2,861.18 2,881.11
0.26% GOOGL Alphabet Inc 2,862.91 601,600 2,853.54 2,873.89
-0.62% MO Altria Group, Inc 47.83 3,189,439 47.77 48.34
-0.47% AMZN Amazon.com, Inc 3,430.44 1,424,698 3,422.05 3,454.51
0.55% AMCR Amcor plc 11.975 972,869 11.865 11.985
0.67% AEE Ameren Corporation 83.23 222,267 82.84 83.425
-1.06% AAL American Airlines Group Inc 19.63 16,699,658 19.545 19.94
0.75% AEP American Electric Power Company, Inc 83.61 864,643 83.22 83.98
0.05% AXP American Express Company 176.91 734,734 176.34 177.83
1.75% AIG American International Group, Inc 58.905 1,914,175 58.35 59.16
2.69% AMT American Tower Corporation (REIT) 275.20 891,322 269.53 277.46
1.29% AWK American Water Works Company, Inc 172.58 226,847 171.37 173.02
1.55% AMP Ameriprise Financial, Inc 293.50 130,229 289.44 293.50
1.06% ABC AmerisourceBergen Corporation 119.63 196,157 118.91 120.29
1.01% AME AMETEK, Inc 130.27 214,248 129.165 130.29
1.18% AMGN Amgen Inc 205.53 1,112,195 203.13 206.16
0.47% APH Amphenol Corporation 77.845 466,287 77.68 78.03
0.98% ADI Analog Devices, Inc 175.025 1,242,887 172.55 175.49
0.88% ANSS ANSYS, Inc 364.14 127,977 359.585 364.76
0.98% ANTM Anthem, Inc 392.025 421,333 391.15 397.29
0.70% AON Aon plc 308.02 469,734 305.61 308.13
0.02% AOS A. O. Smith Corporation 65.62 207,621 65.05 65.89
1.24% APA Apache Corporation 27.265 4,631,493 26.83 27.55
1.62% AAPL Apple Inc 148.93 52,948,782 146.55 149.16
0.92% AMAT Applied Materials, Inc 134.50 2,089,461 132.63 135.34
-0.16% APTV Aptiv PLC 167.53 521,971 166.87 169.50
0.80% ADM Archer-Daniels-Midland Company 64.31 679,578 63.45 64.385
1.07% ANET Arista Networks, Inc 387.81 177,102 383.47 389.23
1.00% AJG Arthur J. Gallagher & Co 162.22 221,700 160.89 162.58
1.02% AIZ Assurant, Inc 164.11 76,881 163.14 164.37
0.46% ATO Atmos Energy Corporation 91.52 173,298 90.91 91.68
0.38% T AT&T Inc 25.425 21,084,161 25.27 25.485
0.63% ADSK Autodesk, Inc 294.51 405,977 292.84 297.54
0.14% ADP Automatic Data Processing, Inc 212.87 371,863 211.84 213.79
0.39% AZO AutoZone, Inc 1,765.36 74,450 1,754.15 1,777.345
-0.84% AVB AvalonBay Communities, Inc 228.06 166,926 227.965 230.98
0.94% AVY Avery Dennison Corporation 211.49 95,851 209.48 212.21
-0.28% BKR Baker Hughes Company Class A 26.885 7,849,556 26.56 27.17
0.29% BLL Ball Corporation 90.37 537,585 89.68 90.71
0.35% BAC Bank of America Corporation 46.44 20,562,384 46.205 46.625
1.03% BBWI Bath & Body Works Inc 66.95 839,220 65.955 67.07
1.14% BAX Baxter International Inc 79.07 933,609 78.39 79.58
1.45% BDX Becton, Dickinson and Company 241.91 295,297 239.16 242.64
0.50% BRK.B Berkshire Hathaway Inc 284.01 1,301,394 283.05 285.14
-0.80% BBY Best Buy Co., Inc 114.68 1,120,364 114.40 116.65
-0.50% BIIB Biogen Inc 268.39 751,622 267.60 271.65
1.09% BIO Bio-Rad Laboratories, Inc 735.11 29,292 731.48 740.32
1.06% TECH Bio-Techne Corporation 504.805 32,340 499.65 507.59
0.31% BLK BlackRock, Inc 899.11 197,190 896.64 904.475
-1.00% BKNG Booking Holdings Inc 2,477.10 164,502 2,469.50 2,503.93
0.78% BWA BorgWarner Inc 46.26 714,152 45.76 46.40
-0.03% BXP Boston Properties, Inc 115.825 289,616 115.395 116.51
2.97% BSX Boston Scientific Corporation 44.07 3,555,720 43.11 44.465
0.89% BMY Bristol-Myers Squibb Company 57.445 4,373,232 57.04 57.635
1.43% AVGO Broadcom Inc 510.58 620,489 501.80 510.75
0.72% BR Broadridge Financial Solutions, Inc 179.31 121,506 177.30 179.935
-0.41% BRO Brown & Brown, Inc 63.75 618,264 63.70 64.41
0.23% BF.B Brown-Forman Corporation 69.52 291,822 68.87 69.64
0.63% CDNS Cadence Design Systems, Inc 158.53 381,122 157.44 159.05
2.44% CZR Caesars Entertainment Corporation 115.76 657,432 113.22 115.805
-0.77% CPB Campbell Soup Company 40.545 1,189,535 40.32 40.98
-0.05% COF Capital One Financial Corporation 169.08 1,171,251 167.855 170.42
1.73% CAH Cardinal Health, Inc 48.455 2,527,930 47.88 48.54
0.34% KMX CarMax, Inc 137.985 407,590 136.05 138.62
-2.90% CCL Carnival Corporation & Plc 22.46 36,113,423 22.29 23.06
-0.40% CARR Carrier Global Corp. 53.765 1,446,745 53.45 54.47
2.46% CTLT Catalent, Inc 133.61 235,821 131.71 133.62
1.58% CAT Caterpillar Inc 201.31 1,387,957 198.49 201.455
0.17% CBOE Cboe Global Markets, Inc 127.46 170,382 126.98 128.925
0.30% CBRE CBRE Group, Inc 102.355 422,521 101.76 102.92
0.77% CDW CDW Corporation 187.66 225,951 185.70 187.66
0.38% CE Celanese Corporation 164.605 228,373 163.83 165.46
0.83% CNC Centene Corporation 64.54 919,684 64.085 64.86
0.23% CNP CenterPoint Energy, Inc 26.25 1,668,598 26.135 26.42
0.29% LUMN CenturyLink Inc. 12.135 3,703,614 11.955 12.17
1.58% CDAY Ceridian HCM Holding Inc 125.38 230,695 123.65 125.87
1.62% CERN Cerner Corporation 71.255 783,627 70.28 71.60
-0.49% CF CF Industries Holdings, Inc 60.67 2,042,903 59.90 60.99
0.87% CRL Charles River Laboratories International, Inc 417.615 127,609 414.39 419.62
1.30% CHTR Charter Communications, Inc 716.055 329,286 710.13 719.23
1.62% CVX Chevron Corporation 111.33 5,784,881 109.85 111.44
0.23% CMG Chipotle Mexican Grill, Inc 1,856.86 75,202 1,846.43 1,864.78
0.42% CHRW C.H. Robinson Worldwide, Inc 97.44 323,048 96.56 97.66
2.07% CB Chubb Limited 181.37 803,794 179.85 182.39
-0.12% CHD Church & Dwight Co., Inc 82.82 975,991 81.31 83.01
0.65% CI Cigna Corporation 205.895 559,548 204.86 207.08
1.46% CINF Cincinnati Financial Corporation 118.665 121,940 118.24 119.38
0.10% CTAS Cintas Corporation 421.51 65,870 419.46 423.17
0.54% CSCO Cisco Systems, Inc 55.49 6,659,283 55.07 55.77
0.06% C Citigroup Inc 71.655 8,427,057 71.425 72.38
1.40% CFG Citizens Financial Group, Inc 49.055 1,650,782 48.40 49.055
-1.10% CTXS Citrix Systems, Inc 99.41 740,579 99.14 101.09
1.04% CME CME Group Inc 216.16 797,000 213.97 216.80
0.71% CMS CMS Energy Corporation 59.97 385,724 59.62 60.115
1.08% CTSH Cognizant Technology Solutions Corporation 79.74 731,897 78.92 79.81
-1.20% CL Colgate-Palmolive Company 74.375 2,714,544 74.30 74.925
1.16% CMCSA Comcast Corporation 53.835 8,129,856 53.515 54.15
0.75% CMA Comerica Incorporated 84.43 351,222 83.30 84.43
-0.35% CAG Conagra Brands, Inc 33.035 1,001,425 32.89 33.17
1.56% COP ConocoPhillips 75.665 3,970,042 74.42 75.845
0.85% ED Consolidated Edison, Inc 73.51 947,891 72.89 73.76
-0.52% STZ Constellation Brands, Inc 214.47 529,805 213.46 215.99
1.84% CTRA Contura Energy, Inc 20.775 3,410,336 20.20 20.795
0.55% CPRT Copart, Inc 148.485 179,111 146.97 148.92
0.41% GLW Corning Incorporated 37.975 1,120,520 37.725 38.16
0.67% CTVA Corteva, Inc 43.57 487,727 42.93 43.57
0.55% COST Costco Wholesale Corporation 464.48 731,806 460.475 465.00
2.68% CCI Crown Castle International Corp. (REIT) 172.30 1,731,578 169.59 172.945
-0.01% CSX CSX Corporation 34.225 4,280,354 34.11 34.43
1.43% CMI Cummins Inc 240.42 276,017 237.43 240.42
0.29% CVS CVS Health Corporation 84.725 1,776,884 84.64 85.28
1.64% DHR Danaher Corporation 309.18 855,686 305.82 310.40
-0.76% DRI Darden Restaurants, Inc 147.665 490,649 147.33 149.06
1.31% DVA DaVita Inc 113.31 346,636 111.95 113.81
3.47% DE Deere & Company 343.365 801,389 334.50 343.435
-1.04% DAL Delta Air Lines, Inc 40.585 6,983,760 40.45 41.05
1.70% XRAY DENTSPLY SIRONA Inc 57.28 422,441 56.425 57.29
2.76% DVN Devon Energy Corporation 41.64 7,261,794 40.27 41.795
1.67% DXCM DexCom, Inc 550.34 195,581 543.65 552.78
1.88% FANG Diamondback Energy, Inc 111.315 961,540 108.40 111.34
0.57% DLR Digital Realty Trust, Inc 148.38 963,270 146.86 148.73
0.55% DFS Discover Financial Services 130.77 682,481 129.35 131.265
1.30% DISCK Discovery, Inc 24.22 1,257,777 23.885 24.34
1.22% DISCA Discovery, Inc 24.97 2,951,957 24.635 25.195
1.78% DISH DISH Network Corporation 44.15 491,114 43.48 44.15
-0.26% DG Dollar General Corporation 213.135 350,979 212.55 214.26
-1.07% DLTR Dollar Tree, Inc 99.87 589,306 99.57 100.99
4.10% D Dominion Energy, Inc 74.91 2,957,105 73.315 75.085
1.62% DPZ Domino's Pizza, Inc 467.33 287,230 457.17 467.72
1.34% DOV Dover Corporation 169.03 871,033 169.03 172.93
0.29% DOW Dow Inc 59.12 1,818,161 58.56 59.16
0.31% DHI D.R. Horton, Inc 88.70 552,586 87.53 88.72
0.63% DTE DTE Energy Company 114.43 283,073 113.78 114.855
0.88% DUK Duke Energy Corporation 100.74 746,480 100.15 100.78
0.48% DRE Duke Realty Corporation 54.16 362,582 53.75 54.30
0.71% DD DuPont de Nemours, Inc 72.36 658,519 71.60 72.39
-0.13% DXC DXC Technology Company 34.635 348,123 34.26 34.655
0.34% EMN Eastman Chemical Company 107.34 481,181 106.36 107.45
0.42% ETN Eaton Corporation plc 161.955 397,236 160.875 162.55
0.77% EBAY eBay Inc 74.82 1,671,777 74.36 75.36
0.44% ECL Ecolab Inc 219.645 307,445 217.72 220.12
0.31% EIX Edison International 57.335 585,567 57.31 57.91
3.50% EW Edwards Lifesciences Corporation 114.98 1,057,630 111.83 115.64
1.09% EA Electronic Arts Inc 136.18 778,922 134.50 136.70
1.17% LLY Eli Lilly and Company 241.77 622,226 239.59 241.79
0.57% EMR Emerson Electric Co 96.32 792,528 95.66 96.57
5.15% ENPH Enphase Energy, Inc 189.24 1,958,624 180.12 190.87
0.07% ETR Entergy Corporation 101.84 217,942 101.705 102.295
1.65% EOG EOG Resources, Inc 90.78 1,300,935 88.13 90.84
1.37% EFX Equifax Inc 272.605 201,595 267.92 273.03
1.15% EQIX Equinix, Inc. (REIT) 776.595 311,021 769.41 779.89
-0.78% EQR Equity Residential 84.15 373,210 83.97 84.89
-0.66% ESS Essex Property Trust, Inc 330.81 79,238 330.74 333.51
-0.04% ETSY Etsy, Inc 227.91 846,398 226.67 229.91
0.42% RE Everest Re Group, Ltd 277.51 50,429 276.88 278.87
0.70% EVRG Evergy, Inc 63.49 260,620 63.15 63.705
0.77% ES Eversource Energy 86.07 563,291 85.59 86.77
0.40% EXC Exelon Corporation 50.09 1,474,853 49.93 50.25
-0.95% EXPE Expedia Group, Inc 168.31 736,154 167.20 170.42
-0.22% EXPD Expeditors International of Washington, Inc 118.47 405,775 117.31 119.60
0.12% EXR Extra Space Storage Inc 184.40 141,900 183.48 184.975
1.57% XOM Exxon Mobil Corporation 63.54 10,585,726 62.71 63.60
-0.59% FFIV F5 Networks, Inc 200.76 115,691 200.43 202.96
1.77% FB Facebook, Inc 341.275 13,244,708 337.29 342.40
1.51% FAST Fastenal Company 56.50 1,322,166 55.88 56.565
-1.07% FRT Federal Realty Investment Trust 122.385 183,801 122.09 123.295
0.41% FDX FedEx Corporation 228.92 1,086,401 227.70 229.51
0.54% FIS Fidelity National Information Services, Inc 123.695 769,746 122.62 124.54
-0.07% FITB Fifth Third Bancorp 44.02 2,841,778 43.585 44.40
1.63% FE FirstEnergy Corp 36.76 1,139,733 36.26 36.83
1.15% FRC First Republic Bank 211.11 189,337 209.10 211.19
0.71% FISV Fiserv, Inc 110.79 1,194,441 109.33 111.04
2.65% FLT FleetCor Technologies, Inc 276.205 327,303 269.21 278.13
-0.80% FMC FMC Corporation 91.31 343,883 90.865 92.69
-0.55% F Ford Motor Company 15.475 24,052,120 15.46 15.67
1.52% FTNT Fortinet, Inc 331.70 518,033 326.565 333.02
1.54% FTV Fortive Corporation 73.74 846,704 72.955 73.95
-0.37% FBHS Fortune Brands Home & Security, Inc 96.60 179,901 96.35 97.305
1.02% FOX Fox Corporation 39.49 246,314 39.06 39.59
1.36% FOXA Fox Corporation 42.50 895,331 41.985 42.555
0.87% BEN Franklin Resources, Inc 30.03 850,954 29.66 30.03
0.71% FCX Freeport-McMoRan Inc 38.815 10,636,772 38.23 38.94
0.13% GRMN Garmin Ltd 159.60 288,119 159.12 160.61
0.84% IT Gartner, Inc 318.51 156,187 317.17 320.32
-1.62% GNRC Generac Holdings Inc 462.40 309,712 462.30 475.66
0.77% GD General Dynamics Corporation 208.26 313,677 206.12 208.535
0.71% GE General Electric Company 104.86 2,538,880 103.67 104.98
-0.08% GIS General Mills, Inc 61.47 962,498 61.265 61.69
-0.07% GM General Motors Company 56.85 6,075,163 56.635 57.05
0.88% GPC Genuine Parts Company 127.89 173,226 127.26 128.41
1.23% GILD Gilead Sciences, Inc 66.71 3,267,989 65.88 66.97
0.89% GPN Global Payments Inc 160.775 348,118 159.58 161.59
1.32% GL Globe Life Inc 98.31 153,720 97.20 98.40
2.15% HAL Halliburton Company 26.57 10,139,220 25.13 26.61
0.21% HBI Hanesbrands Inc 16.865 1,105,749 16.69 16.865
0.56% HAS Hasbro, Inc 93.14 201,560 92.11 93.24
1.79% HCA HCA Healthcare, Inc 251.01 404,599 248.00 251.48
-0.12% PEAK Healthpeak Properties Inc. 34.57 883,689 34.42 34.785
0.35% HSIC Henry Schein, Inc 76.80 184,254 76.57 77.10
1.14% HES Hess Corporation 90.17 936,476 88.69 90.47
1.95% HPE Hewlett Packard Enterprise Company 15.405 5,306,218 15.095 15.44
-0.49% HLT Hilton Worldwide Holdings Inc 143.35 552,047 142.85 144.91
1.41% HOLX Hologic, Inc 71.01 677,203 70.55 71.49
0.10% HON Honeywell International Inc 220.85 595,322 219.49 221.84
-1.41% HRL Hormel Foods Corporation 41.525 650,777 41.45 42.23
-1.30% HST Host Hotels & Resorts, Inc 16.67 1,314,426 16.60 16.92
0.45% HWM Howmet Aerospace Inc. 31.04 704,238 30.56 31.15
1.31% HPQ HP Inc 28.975 4,897,030 28.64 29.06
-0.17% HUM Humana Inc 437.79 314,571 436.875 442.925
0.28% HBAN Huntington Bancshares Incorporated 16.235 6,723,275 16.10 16.295
0.27% HII Huntington Ingalls Industries, Inc 208.00 51,624 206.04 208.14
0.98% IEX IDEX Corporation 215.48 103,479 213.38 215.55
0.89% IDXX IDEXX Laboratories, Inc 643.985 118,896 642.23 650.565
1.30% INFO IHS Markit Ltd 125.80 1,321,436 124.54 126.25
0.59% ITW Illinois Tool Works Inc 223.09 251,331 222.32 224.08
0.19% ILMN Illumina, Inc 411.295 429,736 410.27 415.69
0.96% INCY Incyte Corporation 65.20 682,764 64.63 65.69
1.80% IR Ingersoll-Rand Plc 53.87 725,702 53.30 53.88
0.77% INTC Intel Corporation 54.89 9,577,529 54.40 55.15
0.35% ICE Intercontinental Exchange, Inc 130.75 567,713 130.27 131.12
0.14% IBM International Business Machines Corporation 142.52 2,485,222 140.54 142.925
1.18% IFF International Flavors & Fragrances Inc 147.23 264,794 145.02 147.28
-1.39% IP International Paper Company 52.135 1,860,605 51.74 52.48
1.18% INTU Intuit Inc 571.25 427,809 564.29 571.86
0.61% ISRG Intuitive Surgical, Inc 334.325 2,024,611 333.69 345.06
1.23% IVZ Invesco Ltd 25.035 1,753,016 24.435 25.045
0.75% IPGP IPG Photonics Corporation 164.445 109,628 162.08 165.13
1.31% IQV IQVIA Holdings Inc 251.72 280,506 250.46 252.71
0.89% IRM Iron Mountain Incorporated 45.40 572,716 45.11 45.69
0.10% JKHY Jack Henry & Associates, Inc 171.215 139,617 170.60 171.71
0.15% J Jacobs Engineering Group Inc. 134.27 171,743 133.99 135.10
1.20% JBHT J.B. Hunt Transport Services, Inc 191.32 195,979 188.07 191.32
0.85% JCI Johnson Controls International plc 72.71 1,678,921 72.25 73.055
2.50% JNJ Johnson & Johnson 164.12 6,582,293 160.62 165.13
0.88% JPM JPMorgan Chase & Co 168.02 4,370,233 166.59 168.03
-1.20% JNPR Juniper Networks, Inc 28.07 876,150 28.045 28.50
0.32% KSU Kansas City Southern 298.37 255,545 295.09 298.37
-0.49% K Kellogg Company 61.18 712,374 61.13 61.58
0.74% KEY KeyCorp 23.21 4,554,279 22.965 23.225
0.83% KEYS Keysight Technologies, Inc 174.07 216,382 173.00 174.83
-2.23% KMB Kimberly-Clark Corporation 128.60 1,707,013 128.50 130.53
-0.50% KIM Kimco Realty Corporation 22.815 1,939,957 22.62 22.94
-0.11% KMI Kinder Morgan, Inc 18.45 4,986,751 18.40 18.56
1.59% KLAC KLA Corporation 331.98 348,115 325.96 332.615
1.12% LHX L3Harris Technologies, Inc 241.45 393,916 238.96 241.45
0.80% LH Laboratory Corporation of America Holdings 276.475 184,460 276.11 278.72
-0.05% LW Lamb Weston Holdings, Inc 55.47 377,019 55.30 55.92
0.71% LRCX Lam Research Corporation 572.72 657,923 566.10 577.88
-0.10% LVS Las Vegas Sands Corp 40.00 2,610,530 39.715 40.30
0.37% LEG Leggett & Platt, Incorporated 46.35 190,538 46.00 46.46
-0.29% LDOS Leidos Holdings, Inc 99.40 130,431 99.20 100.18
0.40% LEN Lennar Corporation 100.53 820,719 99.02 100.55
1.44% LNC Lincoln National Corporation 73.81 357,034 73.27 73.86
0.83% LIN Linde plc 310.53 456,962 306.99 310.64
-1.27% LYV Live Nation Entertainment, Inc 101.11 614,043 100.73 102.47
0.96% LKQ LKQ Corporation 56.095 2,132,108 55.64 56.415
0.58% LMT Lockheed Martin Corporation 367.115 362,332 363.67 367.16
0.67% L Loews Corporation 57.45 134,566 57.22 57.58
0.47% LOW Lowe's Companies, Inc 222.79 1,166,904 221.59 223.26
0.59% LYB LyondellBasell Industries N.V 99.00 449,350 98.08 99.00
0.97% MRO Marathon Oil Corporation 16.59 11,923,208 16.275 16.62
0.86% MPC Marathon Petroleum Corporation 66.97 2,782,366 66.50 67.21
0.67% MKTX MarketAxess Holdings Inc 407.71 111,758 405.39 409.99
-1.63% MAR Marriott International, Inc 156.62 1,007,556 155.34 158.195
1.50% MMC Marsh & McLennan Companies, Inc 164.24 774,321 162.13 164.57
-1.09% MLM Martin Marietta Materials, Inc 369.785 88,962 369.42 377.10
0.02% MAS Masco Corporation 60.11 519,584 59.98 60.63
0.64% MA Mastercard Incorporated 360.75 1,457,850 357.66 362.13
2.10% MTCH Match Group, Inc 161.56 1,353,036 158.11 162.64
0.03% MKC McCormick & Company, Incorporated 79.43 232,877 79.17 79.78
0.48% MCD McDonald's Corporation 243.43 1,066,821 241.56 243.90
0.95% MCK McKesson Corporation 202.705 135,963 201.19 203.49
0.74% MDT Medtronic plc 121.61 3,013,036 121.21 122.76
2.75% MRK Merck & Co., Inc 79.275 8,840,843 78.115 79.36
0.81% MET MetLife, Inc 65.73 1,093,495 65.54 65.96
1.12% MTD Mettler-Toledo International Inc 1,436.11 31,819 1,434.93 1,452.61
-1.02% MGM MGM Resorts International 47.75 2,854,387 47.48 48.57
1.12% MCHP Microchip Technology Incorporated 74.635 816,705 73.58 74.98
0.88% MU Micron Technology, Inc 67.85 11,303,284 66.645 67.885
0.38% MSFT Microsoft Corporation 308.465 10,113,968 307.29 309.25
-0.72% MAA Mid-America Apartment Communities, Inc 197.125 103,304 197.125 199.74
-0.27% MRNA Moderna, Inc 333.945 6,548,258 331.33 346.83
-0.49% MHK Mohawk Industries, Inc 185.68 135,425 185.095 188.49
-0.87% TAP Molson Coors Brewing Company 44.58 1,005,271 44.26 44.98
-0.62% MDLZ Mondelez International, Inc 59.38 2,282,074 59.33 59.88
1.26% MPWR Monolithic Power Systems, Inc 496.475 62,018 490.79 496.98
-0.04% MNST Monster Beverage Corporation 85.40 1,759,353 84.45 85.67
1.05% MCO Moody's Corporation 377.94 196,542 374.82 379.47
0.46% MS Morgan Stanley 101.88 3,598,768 101.32 102.44
0.51% MSI Motorola Solutions, Inc 244.315 223,197 243.56 246.325
1.88% MSCI MSCI Inc 631.46 87,049 622.24 634.61
-0.04% MTB M&T Bank Corporation 150.775 451,285 149.74 151.75
2.12% NDAQ Nasdaq, Inc 207.795 499,031 203.91 207.84
0.58% NTAP NetApp, Inc 90.86 720,862 90.36 91.71
-0.64% NFLX Netflix, Inc 633.90 2,653,789 632.46 640.97
0.91% NWL Newell Brands Inc 22.845 1,412,386 22.63 22.935
0.48% NEM Newmont Goldcorp Corporation 56.65 2,574,049 56.51 57.47
0.54% NWS News Corporation 24.00 167,957 23.94 24.10
0.70% NWSA News Corporation 23.715 633,527 23.58 23.825
1.00% NEE NextEra Energy, Inc 81.80 2,573,704 81.235 82.145
0.10% NLSN Nielsen Holdings plc 19.78 759,349 19.64 19.90
-1.25% NKE NIKE, Inc 157.43 3,118,413 157.24 159.93
0.14% NI NiSource Inc 24.545 1,081,036 24.48 24.71
0.09% NSC Norfolk Southern Corporation 276.00 437,321 274.35 277.41
0.12% NTRS Northern Trust Corporation 121.15 445,195 119.28 121.19
1.20% NOC Northrop Grumman Corporation 398.63 241,647 393.06 398.63
0.04% NLOK NortonLifeLock Inc. 25.73 589,123 25.62 25.80
-0.65% NCLH Norwegian Cruise Line Holdings Ltd 25.96 6,006,058 25.66 26.085
0.37% NRG NRG Energy, Inc 40.95 933,646 40.46 41.01
0.75% NUE Nucor Corporation 103.30 1,283,894 100.66 103.405
0.56% NVDA NVIDIA Corporation 223.47 10,316,817 220.37 223.63
0.28% NVR NVR, Inc 5,025.00 2,676 4,982.30 5,032.00
2.39% NXPI NXP Semiconductors N.V 196.86 927,669 191.56 196.94
1.14% OXY Occidental Petroleum Corporation 33.305 8,573,384 32.53 33.48
0.40% ODFL Old Dominion Freight Line, Inc 308.89 138,772 305.39 311.29
-0.22% OMC Omnicom Group Inc 76.24 829,998 75.95 76.845
0.34% OKE ONEOK, Inc 65.41 839,791 64.88 65.75
0.61% ORCL Oracle Corporation 97.10 2,947,514 96.40 97.27
-0.02% ORLY O'Reilly Automotive, Inc 638.215 167,077 633.59 641.49
0.78% OGN Organon & Co. 35.07 724,724 34.70 35.38
1.61% OTIS Otis Worldwide Corporation 84.66 636,032 83.78 84.66
0.26% PCAR PACCAR Inc 86.00 448,892 85.58 86.45
-0.66% PKG Packaging Corporation of America 133.23 277,164 132.11 134.03
0.31% PH Parker-Hannifin Corporation 296.705 163,669 294.26 297.05
0.38% PAYX Paychex, Inc 120.565 492,313 120.04 120.95
0.23% PAYC Paycom Software, Inc 522.375 156,077 521.14 528.19
0.36% PYPL PayPal Holdings, Inc 271.31 2,062,119 270.01 273.20
5.49% PENN Penn National Gaming, Inc 81.54 3,477,822 78.32 81.635
0.49% PNR Pentair plc 72.825 267,655 72.75 73.26
0.08% PBCT People's United Financial, Inc 17.695 860,719 17.56 17.77
0.58% PEP PepsiCo, Inc 159.01 1,304,172 157.54 159.25
1.29% PKI PerkinElmer, Inc 172.59 153,500 171.12 173.15
2.06% PFE Pfizer Inc 42.17 9,966,687 41.59 42.19
-1.25% PM Philip Morris International Inc 96.23 1,816,730 95.87 97.49
1.76% PSX Phillips 66 82.29 866,461 81.28 82.67
0.28% PNW Pinnacle West Capital Corporation 67.20 556,664 67.03 67.75
0.94% PXD Pioneer Natural Resources Company 191.72 674,952 189.12 192.285
1.10% POOL Pool Corporation 465.51 72,413 460.46 467.42
0.31% PPG PPG Industries, Inc 157.89 537,441 157.25 158.61
0.77% PPL PPL Corporation 28.77 1,553,509 28.68 28.92
1.09% PFG Principal Financial Group, Inc 69.36 353,677 68.82 69.425
-0.19% PLD Prologis, Inc 139.53 883,264 138.78 140.18
1.22% PRU Prudential Financial, Inc 111.86 519,828 110.95 111.86
2.20% PTC PTC Inc 127.715 210,407 125.83 127.95
0.93% PEG Public Service Enterprise Group Incorporated 62.305 397,021 62.02 62.41
0.07% PSA Public Storage 322.46 156,549 320.31 323.66
0.02% PHM PulteGroup, Inc 49.38 686,477 49.07 49.58
0.32% PVH PVH Corp 109.85 190,113 108.59 111.00
2.01% QRVO Qorvo, Inc 168.63 517,433 165.63 169.77
1.81% QCOM QUALCOMM Incorporated 132.48 3,652,045 130.32 132.50
0.93% PWR Quanta Services, Inc 113.72 340,988 112.025 113.72
1.36% DGX Quest Diagnostics Incorporated 145.67 555,667 144.53 146.24
0.24% RL Ralph Lauren Corporation 119.61 289,484 118.15 119.665
0.38% RJF Raymond James Financial, Inc 100.755 326,217 99.77 100.755
0.46% RTX Raytheon Technologies Corporation 91.215 1,620,680 90.51 91.485
-0.21% O Realty Income Corporation 70.20 2,178,332 70.08 70.56
-1.06% REG Regency Centers Corporation 70.305 179,653 70.22 70.99
1.53% REGN Regeneron Pharmaceuticals, Inc 551.80 738,133 547.365 555.39
0.91% RF Regions Financial Corporation 22.775 2,702,132 22.53 22.79
0.57% RSG Republic Services, Inc 128.10 285,456 127.10 128.27
1.23% RMD ResMed Inc 260.155 308,086 259.76 263.32
-0.48% RHI Robert Half International Inc 109.835 251,328 109.46 110.44
0.40% ROK Rockwell Automation, Inc 316.26 129,627 314.34 317.53
0.10% ROL Rollins, Inc 38.16 268,429 37.96 38.31
0.97% ROP Roper Technologies, Inc 473.065 126,923 468.79 475.46
-0.88% ROST Ross Stores, Inc 108.54 531,835 108.11 109.51
-0.88% RCL Royal Caribbean Cruises Ltd 85.125 1,859,418 84.11 85.905
0.52% CRM salesforce.com, inc 293.22 1,952,025 291.48 295.49
2.58% SBAC SBA Communications Corporation 331.75 282,217 327.60 335.585
1.48% SLB Schlumberger Limited 34.665 6,577,500 33.70 34.76
-0.38% STX Seagate Technology plc 80.93 1,527,686 79.86 81.51
0.91% SEE Sealed Air Corporation 57.91 245,461 57.04 57.98
1.32% SRE Sempra Energy 129.10 386,096 128.40 129.66
2.19% NOW ServiceNow, Inc 680.785 750,168 672.86 687.33
-0.68% SPG Simon Property Group, Inc 143.545 839,360 142.765 145.01
2.29% SWKS Skyworks Solutions, Inc 164.98 880,243 161.66 164.98
0.60% SNA Snap-on Incorporated 223.93 127,268 221.365 224.56
-0.48% LUV Southwest Airlines Co 49.53 3,502,880 49.41 49.83
0.74% SPGI S&P Global Inc 451.18 601,721 447.11 452.79
0.45% SWK Stanley Black & Decker, Inc 183.55 342,354 183.155 184.80
0.07% SBUX Starbucks Corporation 113.45 2,466,395 112.77 113.85
1.39% STT State Street Corporation 96.11 1,483,855 93.62 96.12
2.14% STE STERIS plc 227.98 153,655 224.39 229.29
3.14% SYK Stryker Corporation 270.28 447,974 264.30 271.58
-0.10% SIVB SVB Financial Group 695.38 149,308 692.73 700.15
1.98% SYF Synchrony Financial 52.02 3,012,933 51.04 52.23
1.21% SNPS Synopsys, Inc 310.95 151,953 307.25 311.82
-0.85% SYY Sysco Corporation 80.61 1,144,594 79.49 81.53
-0.11% TTWO Take-Two Interactive Software, Inc 171.56 415,878 171.10 173.94
0.05% TPR Tapestry, Inc 38.61 1,193,199 38.20 38.68
-0.22% TGT Target Corporation 253.08 1,865,893 251.96 256.75
0.29% TEL TE Connectivity Ltd 147.67 426,080 147.13 148.03
0.06% TDY Teledyne Technologies Incorporated 433.05 115,310 431.95 434.12
1.68% TFX Teleflex Incorporated 365.92 73,058 362.22 368.94
0.90% TER Teradyne, Inc 116.825 413,902 115.76 117.11
0.47% TSLA Tesla, Inc 874.23 12,466,693 862.54 877.95
1.54% TXN Texas Instruments Incorporated 197.91 1,136,621 193.88 198.41
0.18% TXT Textron Inc 73.34 235,119 72.74 73.44
1.30% AES The AES Corporation 24.16 1,392,043 23.93 24.24
0.42% ALL The Allstate Corporation 126.575 853,981 125.32 126.745
0.09% BK The Bank of New York Mellon Corporation 57.46 3,541,817 55.53 57.53
-0.22% BA The Boeing Company 216.50 3,879,593 215.34 217.53
0.84% SCHW The Charles Schwab Corporation 81.23 2,681,893 80.23 81.325
-1.67% CLX The Clorox Company 157.88 1,609,477 156.33 160.35
0.11% KO The Coca-Cola Company 54.00 6,603,032 53.775 54.05
1.60% COO The Cooper Companies, Inc 403.06 87,550 398.03 406.86
-2.07% EL The Estee Lauder Companies Inc 311.77 630,067 310.52 318.36
0.04% GPS The Gap, Inc 23.16 3,422,456 22.735 23.21
-0.07% GS The Goldman Sachs Group, Inc 413.41 1,593,158 409.89 415.87
0.56% HIG The Hartford Financial Services Group, Inc 72.13 552,830 71.91 72.50
0.39% HSY The Hershey Company 179.43 266,219 178.43 180.21
0.51% HD The Home Depot, Inc 356.83 1,234,050 354.51 357.30
-0.18% IPG The Interpublic Group of Companies, Inc 38.09 2,540,398 38.005 38.70
-1.09% SJM The J. M. Smucker Company 120.15 175,671 119.85 121.42
-1.22% KHC The Kraft Heinz Company 36.43 2,008,970 36.33 36.96
-0.97% KR The Kroger Co 38.83 3,228,774 38.29 39.285
0.24% MOS The Mosaic Company 41.97 1,490,783 41.34 42.02
2.35% PNC The PNC Financial Services Group, Inc 205.55 969,016 201.37 206.27
-1.74% PG The Procter & Gamble Company 139.87 6,044,122 138.93 140.80
2.46% PGR The Progressive Corporation 92.56 1,436,252 90.74 92.73
1.03% TMO Thermo Fisher Scientific Inc 594.11 395,006 589.60 596.88
-0.27% SHW The Sherwin-Williams Company 296.555 269,837 296.05 298.91
0.74% SO The Southern Company 62.91 1,247,485 62.58 63.075
-0.94% TJX The TJX Companies, Inc 64.03 2,584,770 63.885 64.745
2.49% TRV The Travelers Companies, Inc 156.69 1,375,816 155.82 158.27
-0.40% DIS The Walt Disney Company 170.46 5,848,463 170.19 171.53
-6.01% WU The Western Union Company 20.01 5,318,380 19.985 20.98
-0.60% WMB The Williams Companies, Inc 29.115 3,414,213 28.91 29.185
0.41% TMUS T-Mobile US, Inc 117.865 1,246,093 116.875 118.40
0.11% TSCO Tractor Supply Company 204.715 264,369 203.24 205.90
0.20% TT Trane Technologies plc 176.02 347,056 175.50 177.71
1.14% TDG TransDigm Group Incorporated 647.31 109,564 638.66 648.205
2.25% TRMB Trimble Inc 87.115 352,980 85.86 87.20
1.07% TROW T. Rowe Price Group, Inc 202.285 356,545 201.10 203.255
1.38% TFC Truist Financial Corporation 62.61 2,286,408 61.895 62.675
3.45% TWTR Twitter, Inc 67.08 6,528,602 64.35 67.34
0.45% TYL Tyler Technologies, Inc 507.64 61,324 504.68 508.30
0.40% TSN Tyson Foods, Inc 79.75 536,606 79.03 79.84
-0.59% UDR UDR, Inc 54.07 251,467 54.055 54.72
-7.26% ULTA Ulta Beauty, Inc 376.84 2,151,847 376.75 396.565
-0.20% UA Under Armour, Inc 17.905 842,917 17.74 17.95
-0.29% UAA Under Armour, Inc 20.47 3,599,870 20.25 20.495
0.08% UNP Union Pacific Corporation 226.12 1,008,630 224.87 227.50
-1.81% UAL United Airlines Holdings, Inc 46.315 9,653,086 46.085 47.11
-0.13% UNH UnitedHealth Group Incorporated 424.08 844,402 423.41 427.59
0.49% UPS United Parcel Service, Inc 194.34 760,727 193.09 194.41
1.90% URI United Rentals, Inc 356.94 191,380 350.39 356.94
0.80% UHS Universal Health Services, Inc 133.61 255,545 132.81 134.435
1.04% USB U.S. Bancorp 61.21 1,677,542 60.67 61.35
2.39% VLO Valero Energy Corporation 80.00 1,862,876 78.48 80.27
0.47% VTR Ventas, Inc 55.99 515,181 55.48 56.115
-0.13% VRSN VeriSign, Inc 214.135 137,301 213.25 215.32
0.12% VRSK Verisk Analytics, Inc 211.30 191,936 209.87 211.39
0.18% VZ Verizon Communications Inc 52.005 8,374,479 51.93 52.175
1.49% VRTX Vertex Pharmaceuticals Incorporated 183.50 719,702 181.23 184.67
0.73% VFC V.F. Corporation 73.46 843,041 72.78 73.54
1.12% VIAC ViacomCBS Inc. Class B 38.96 4,084,269 38.69 39.06
0.52% VTRS Viatris Inc. 13.56 2,290,690 13.45 13.625
0.89% V Visa Inc 232.70 2,354,017 230.71 233.09
-1.15% VNO Vornado Realty Trust 44.61 270,777 44.46 45.27
-0.32% VMC Vulcan Materials Company 179.955 213,477 179.27 181.17
0.86% WAB Wabtec Corporation 91.96 265,371 91.14 92.15
-1.27% WBA Walgreens Boots Alliance, Inc 47.785 3,624,748 47.50 48.575
2.05% WMT Walmart Inc 144.59 7,264,983 143.69 145.60
0.69% WM Waste Management, Inc 158.24 959,198 157.18 158.46
0.85% WAT Waters Corporation 350.63 126,340 349.64 354.00
0.86% WEC WEC Energy Group, Inc 89.60 314,306 89.16 90.06
1.24% WFC Wells Fargo & Company 50.045 15,544,983 49.295 50.27
0.89% WELL Welltower Inc 84.10 548,111 83.42 84.27
-0.32% WDC Western Digital Corporation 55.22 2,422,867 54.595 55.70
3.26% WST West Pharmaceutical Services, Inc 422.05 142,469 411.45 422.85
0.54% WRK WestRock Company 48.02 1,002,152 47.45 48.04
-0.76% WY Weyerhaeuser Company 36.69 2,048,553 36.58 37.36
0.17% WHR Whirlpool Corporation 206.98 184,393 205.585 207.47
0.88% WLTW Willis Towers Watson Public Limited Company 247.045 319,935 245.65 247.60
1.60% WRB W. R. Berkley Corporation 77.625 261,536 77.21 77.65
1.46% GWW W.W. Grainger, Inc 437.18 69,555 430.42 437.845
0.24% WYNN Wynn Resorts, Limited 91.02 1,008,049 90.62 91.83
-0.02% XEL Xcel Energy Inc 64.665 1,072,244 64.645 65.32
0.22% XLNX Xilinx, Inc 170.77 542,351 167.95 171.47
0.73% XYL Xylem Inc 126.005 211,424 125.28 126.61
0.40% YUM YUM! Brands, Inc 126.96 467,403 126.28 127.25
0.26% ZBRA Zebra Technologies Corporation 528.29 79,963 525.33 533.20
2.72% ZBH Zimmer Biomet Holdings, Inc 148.92 459,399 143.52 149.22
0.93% ZION Zions Bancorporation, National Association 62.81 1,310,061 60.55 62.81
1.06% ZTS Zoetis Inc 204.88 374,050 203.99 206.15