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
-0.66% MMM 3M Company 169.83 927,955 169.54 172.03
-1.28% ABT Abbott Laboratories 106.97 3,878,996 104.76 108.99
-1.02% ABBV AbbVie Inc 83.39 6,363,890 82.57 83.87
-1.95% ABMD Abiomed, Inc 272.13 124,545 270.15 279.98
1.61% ACN Accenture plc 234.105 1,015,691 229.10 234.11
2.98% ATVI Activision Blizzard, Inc 82.53 3,599,652 80.72 82.55
0.64% ADBE Adobe Inc 497.755 763,250 490.61 499.735
1.12% AAP Advance Auto Parts, Inc 154.73 522,170 154.47 157.81
-1.87% AMD Advanced Micro Devices, Inc 80.035 25,852,624 79.62 81.91
-0.18% AFL Aflac Incorporated 36.845 1,481,027 36.61 37.02
-0.07% A Agilent Technologies, Inc 105.54 459,084 104.12 106.64
0.21% APD Air Products and Chemicals, Inc 295.095 210,542 293.21 298.00
0.45% AKAM Akamai Technologies, Inc 109.79 658,393 107.82 110.045
-0.63% ALK Alaska Air Group, Inc 39.68 1,118,804 38.97 40.03
2.86% ALB Albemarle Corporation 96.24 487,915 94.915 97.235
0.60% ARE Alexandria Real Estate Equities, Inc 160.98 180,824 159.23 161.17
-3.41% ALXN Alexion Pharmaceuticals, Inc 119.77 1,103,876 118.97 123.525
0.23% ALGN Align Technology, Inc 335.38 309,062 328.95 336.25
-1.09% ALLE Allegion plc 104.155 763,547 103.19 107.10
1.62% LNT Alliant Energy Corporation 56.035 735,652 55.01 56.06
3.14% GOOG Alphabet Inc 1,604.86 1,600,058 1,571.66 1,618.73
3.12% GOOGL Alphabet Inc 1,599.49 2,012,574 1,567.71 1,614.99
-0.12% MO Altria Group, Inc 38.655 3,354,440 38.45 38.74
-0.62% AMZN Amazon.com, Inc 3,197.22 3,300,859 3,160.07 3,232.64
-0.40% AMCR Amcor plc 11.145 2,030,586 11.075 11.27
1.29% AEE Ameren Corporation 83.20 318,484 81.89 83.20
-0.63% AAL American Airlines Group Inc 12.72 26,776,309 12.55 12.865
0.28% AEP American Electric Power Company, Inc 90.93 1,427,047 90.26 91.36
-1.24% AXP American Express Company 101.86 1,528,575 101.54 103.36
3.00% AIG American International Group, Inc 31.57 3,260,403 30.52 31.595
-0.24% AMT American Tower Corporation (REIT) 243.215 653,163 242.08 245.88
-0.03% AWK American Water Works Company, Inc 153.11 308,499 152.47 153.99
0.24% AMP Ameriprise Financial, Inc 168.39 183,846 167.65 169.96
1.37% ABC AmerisourceBergen Corporation 99.33 466,735 97.905 100.15
-0.68% AME AMETEK, Inc 107.96 469,891 107.475 109.27
-0.43% AMGN Amgen Inc 230.10 1,237,027 227.60 231.02
1.72% APH Amphenol Corporation 116.575 1,417,726 115.16 119.04
0.88% ADI Analog Devices, Inc 124.71 2,001,642 123.02 125.81
-0.89% ANSS ANSYS, Inc 328.995 206,222 326.795 336.13
1.96% ANTM Anthem, Inc 296.89 481,614 290.01 297.32
0.69% AON Aon plc 207.79 417,526 206.39 209.80
-0.24% AOS A. O. Smith Corporation 55.00 618,100 54.23 55.37
-4.21% APA Apache Corporation 9.205 8,566,546 9.085 9.50
1.36% AIV Apartment Investment and Management Company 34.18 1,992,892 33.265 34.18
-0.04% AAPL Apple Inc 117.46 62,455,087 116.49 118.68
0.66% AMAT Applied Materials, Inc 62.67 2,767,296 61.905 62.81
-0.30% APTV Aptiv PLC 99.885 1,258,320 99.44 101.60
0.28% ADM Archer-Daniels-Midland Company 51.01 1,533,883 50.845 51.60
-3.21% ANET Arista Networks, Inc 214.855 516,674 214.465 221.745
0.71% AJG Arthur J. Gallagher & Co 108.285 262,561 107.54 108.86
0.77% AIZ Assurant, Inc 123.54 105,370 122.65 123.92
2.66% ATO Atmos Energy Corporation 96.79 722,703 94.19 96.90
0.36% T AT&T Inc 26.855 32,631,732 26.55 26.86
-0.80% ADSK Autodesk, Inc 255.27 580,699 253.15 259.61
0.83% ADP Automatic Data Processing, Inc 147.83 659,875 145.92 147.83
0.13% AZO AutoZone, Inc 1,180.21 82,545 1,175.27 1,192.12
0.34% AVB AvalonBay Communities, Inc 146.05 542,827 144.31 146.32
6.96% AVY Avery Dennison Corporation 143.69 827,731 134.49 144.26
3.26% BKR Baker Hughes Company Class A 14.075 6,959,449 13.33 14.34
1.91% BLL Ball Corporation 93.14 694,344 91.925 93.455
0.08% BAC Bank of America Corporation 24.16 28,907,837 24.065 24.335
0.85% BAX Baxter International Inc 81.83 1,658,522 80.78 82.20
0.37% BDX Becton, Dickinson and Company 237.14 576,296 233.13 238.00
0.62% BRK.B Berkshire Hathaway Inc 211.36 1,510,596 208.75 211.36
-1.25% BBY Best Buy Co., Inc 119.38 732,339 119.05 121.775
0.89% BIIB Biogen Inc 269.49 1,177,095 260.435 270.20
-0.59% BIO Bio-Rad Laboratories, Inc 559.24 63,502 554.39 566.775
-0.78% BLK BlackRock, Inc 640.015 198,949 638.67 653.06
1.03% BKNG Booking Holdings Inc 1,688.99 161,420 1,658.82 1,689.56
0.79% BWA BorgWarner Inc 39.60 1,059,638 39.35 39.92
0.08% BXP Boston Properties, Inc 76.20 483,973 74.99 76.285
0.36% BSX Boston Scientific Corporation 37.675 4,831,948 37.21 37.705
-0.36% BMY Bristol-Myers Squibb Company 60.42 4,581,852 60.14 60.74
-0.80% AVGO Broadcom Inc 373.975 716,578 370.67 376.88
0.91% BR Broadridge Financial Solutions, Inc 144.79 150,630 143.77 144.955
0.90% BF.B Brown-Forman Corporation 75.14 397,530 74.56 75.14
-0.67% COG Cabot Oil & Gas Corporation 19.14 3,527,429 19.04 19.80
0.10% CDNS Cadence Design Systems, Inc 112.72 766,360 111.30 113.91
0.52% CPB Campbell Soup Company 47.92 942,488 47.41 47.94
-3.72% COF Capital One Financial Corporation 74.395 3,221,408 74.395 77.25
0.99% CAH Cardinal Health, Inc 48.18 635,172 47.32 48.22
-0.64% KMX CarMax, Inc 90.55 659,697 90.115 93.89
-1.16% CCL Carnival Corporation & Plc 14.44 13,570,439 14.315 14.625
-0.09% CARR Carrier Global Corp. 33.20 1,435,277 32.91 33.42
-0.19% CTLT Catalent, Inc 92.98 382,117 92.33 94.91
-0.62% CAT Caterpillar Inc 167.94 1,738,121 166.88 170.47
-0.84% CBOE Cboe Global Markets, Inc 81.04 485,494 80.155 81.69
-1.37% CBRE CBRE Group, Inc 47.245 545,889 46.775 47.74
-0.06% CDW CDW Corporation 129.24 157,678 128.16 130.25
-0.77% CE Celanese Corporation 116.46 224,520 115.935 118.35
1.15% CNC Centene Corporation 66.315 848,198 65.28 66.35
1.78% CNP CenterPoint Energy, Inc 21.72 2,719,448 21.20 21.82
0.42% LUMN CenturyLink Inc. 9.66 6,205,253 9.53 9.66
0.29% CERN Cerner Corporation 72.91 302,072 72.32 73.49
-3.90% CF CF Industries Holdings, Inc 26.965 2,143,464 26.88 27.98
-0.03% CHTR Charter Communications, Inc 608.06 356,466 601.93 612.33
-0.66% CVX Chevron Corporation 71.21 6,268,897 70.75 71.575
0.44% CMG Chipotle Mexican Grill, Inc 1,354.43 287,362 1,335.58 1,363.02
0.87% CHRW C.H. Robinson Worldwide, Inc 101.38 692,755 100.10 102.43
6.79% CB Chubb Limited 127.40 2,395,304 118.43 127.465
0.77% CHD Church & Dwight Co., Inc 92.95 488,015 92.28 93.545
2.69% CI Cigna Corporation 175.69 1,138,917 169.25 175.89
5.40% CINF Cincinnati Financial Corporation 84.13 317,073 80.07 84.14
-0.64% CTAS Cintas Corporation 341.47 269,543 340.03 345.06
0.26% CSCO Cisco Systems, Inc 39.30 10,439,654 38.995 39.565
-0.76% C Citigroup Inc 43.19 12,879,181 43.055 43.72
-0.33% CFG Citizens Financial Group, Inc 27.53 2,549,700 27.20 27.57
0.34% CTXS Citrix Systems, Inc 137.18 640,584 135.86 137.74
0.80% CME CME Group Inc 164.43 1,349,570 162.31 164.83
1.14% CMS CMS Energy Corporation 65.75 665,314 64.89 65.82
0.18% CTSH Cognizant Technology Solutions Corporation 73.48 1,418,178 72.90 74.03
0.72% CL Colgate-Palmolive Company 80.405 1,853,600 79.59 80.64
1.25% CMCSA Comcast Corporation 44.825 6,036,803 43.97 44.855
-1.21% CMA Comerica Incorporated 42.685 814,817 42.25 43.95
0.74% CAG Conagra Brands, Inc 37.395 1,222,265 36.95 37.42
-4.80% CXO Concho Resources Inc 44.85 3,799,230 44.79 46.98
-4.77% COP ConocoPhillips 31.025 12,173,156 30.98 32.42
0.24% ED Consolidated Edison, Inc 80.79 604,202 79.94 80.89
0.29% STZ Constellation Brands, Inc 180.85 291,237 179.825 181.50
-0.10% CPRT Copart, Inc 114.87 345,929 114.02 116.03
0.55% GLW Corning Incorporated 35.03 2,354,108 34.745 35.455
-0.27% CTVA Corteva, Inc 32.98 1,773,338 32.745 33.28
0.47% COST Costco Wholesale Corporation 380.07 710,803 377.16 381.35
-0.12% CCI Crown Castle International Corp. (REIT) 164.26 732,015 162.75 165.46
-1.35% CSX CSX Corporation 79.05 2,147,506 78.795 80.08
0.43% CMI Cummins Inc 223.23 406,461 222.12 226.54
0.25% CVS CVS Health Corporation 59.58 3,269,408 58.62 59.615
0.57% DHR Danaher Corporation 228.32 1,727,953 226.26 229.70
-0.60% DRI Darden Restaurants, Inc 97.75 454,362 96.71 98.015
0.52% DVA DaVita Inc 90.17 370,544 89.03 90.41
-0.72% DE Deere & Company 237.14 729,777 236.95 241.96
-1.28% DAL Delta Air Lines, Inc 31.57 8,334,168 31.37 31.93
3.74% XRAY DENTSPLY SIRONA Inc 46.38 491,019 44.74 46.445
-2.23% DVN Devon Energy Corporation 8.77 7,999,400 8.71 9.00
-0.69% DXCM DexCom, Inc 389.735 516,833 385.82 396.80
-1.34% FANG Diamondback Energy, Inc 28.07 2,046,027 27.53 28.32
-0.35% DLR Digital Realty Trust, Inc 155.05 336,048 153.76 156.46
-2.62% DFS Discover Financial Services 61.35 2,344,014 60.91 63.03
2.40% DISCK Discovery, Inc 18.76 2,062,003 18.11 18.78
1.90% DISCA Discovery, Inc 20.635 2,124,746 20.04 20.655
-0.33% DISH DISH Network Corporation 26.97 1,198,843 26.305 26.99
1.48% DG Dollar General Corporation 221.01 1,135,980 217.98 221.715
0.12% DLTR Dollar Tree, Inc 95.52 575,187 94.67 95.90
-0.44% D Dominion Energy, Inc 80.72 1,564,004 80.15 81.31
-0.80% DPZ Domino's Pizza, Inc 391.26 280,455 390.25 393.58
0.09% DOV Dover Corporation 114.345 372,197 113.54 115.34
-0.45% DOW Dow Inc 49.12 2,358,668 48.73 49.715
-4.24% DHI D.R. Horton, Inc 73.275 1,585,871 72.86 76.52
1.31% DTE DTE Energy Company 122.93 429,362 120.73 123.195
0.94% DUK Duke Energy Corporation 92.925 1,100,549 91.59 92.965
-0.10% DRE Duke Realty Corporation 38.70 719,651 38.40 38.86
-1.11% DD DuPont de Nemours, Inc 58.82 2,502,281 58.58 60.04
-0.05% DXC DXC Technology Company 20.00 661,147 19.64 20.16
-1.30% EMN Eastman Chemical Company 85.51 210,264 85.15 87.36
0.23% ETN Eaton Corporation plc 108.99 569,505 108.37 110.06
-2.66% EBAY eBay Inc 52.76 3,562,730 52.63 54.49
0.91% ECL Ecolab Inc 204.865 516,331 202.33 206.05
-0.50% EIX Edison International 59.45 1,155,098 59.04 59.76
-0.85% EW Edwards Lifesciences Corporation 83.71 982,739 82.59 84.84
1.09% EA Electronic Arts Inc 128.75 1,197,757 127.34 129.43
-0.78% LLY Eli Lilly and Company 142.47 1,187,970 141.59 143.325
-0.72% EMR Emerson Electric Co 69.495 1,499,431 69.10 70.30
1.79% ETR Entergy Corporation 108.12 642,363 105.78 108.19
-1.85% EOG EOG Resources, Inc 35.61 3,272,238 35.43 36.32
1.84% EFX Equifax Inc 162.65 435,163 159.90 163.15
0.16% EQIX Equinix, Inc. (REIT) 806.25 115,984 797.52 807.45
0.35% EQR Equity Residential 51.09 1,466,893 50.28 51.19
0.39% ESS Essex Property Trust, Inc 200.63 310,857 198.37 201.20
-7.04% ETSY Etsy, Inc 134.60 3,842,201 133.53 145.405
2.67% RE Everest Re Group, Ltd 205.18 118,708 199.22 205.30
1.33% EVRG Evergy, Inc 56.26 974,183 55.345 56.32
0.49% ES Eversource Energy 92.69 398,934 91.63 92.87
-0.12% EXC Exelon Corporation 42.35 2,679,180 42.13 42.76
-0.61% EXPE Expedia Group, Inc 92.39 598,279 91.725 93.24
0.57% EXPD Expeditors International of Washington, Inc 94.265 464,684 93.48 95.225
0.98% EXR Extra Space Storage Inc 115.49 342,888 114.40 116.34
-0.76% XOM Exxon Mobil Corporation 33.445 19,640,572 33.145 33.615
-0.53% FFIV F5 Networks, Inc 128.59 443,945 127.11 130.57
5.03% FB Facebook, Inc 281.03 22,516,822 276.38 283.02
-1.84% FAST Fastenal Company 44.21 1,583,609 44.17 45.365
-0.30% FRT Federal Realty Investment Trust 73.94 244,769 73.16 74.28
-1.29% FDX FedEx Corporation 283.68 2,302,445 282.81 293.30
1.00% FIS Fidelity National Information Services, Inc 142.10 1,263,366 140.11 142.52
-0.15% FITB Fifth Third Bancorp 23.715 3,266,509 23.56 24.00
1.40% FE FirstEnergy Corp 32.275 2,413,802 31.71 32.30
0.37% FRC First Republic Bank 128.13 452,499 127.62 129.07
0.13% FISV Fiserv, Inc 99.66 2,984,615 98.66 100.595
1.53% FLT FleetCor Technologies, Inc 246.55 190,567 241.80 246.55
-1.16% FLIR FLIR Systems, Inc 35.83 404,761 35.55 36.24
0.72% FLS Flowserve Corporation 29.28 285,286 29.015 29.605
0.30% FMC FMC Corporation 107.485 185,542 106.94 108.46
1.23% F Ford Motor Company 7.835 37,813,922 7.73 7.87
-1.31% FTNT Fortinet, Inc 130.79 587,198 129.43 132.38
0.36% FTV Fortive Corporation 66.13 1,326,305 65.595 66.565
-1.62% FBHS Fortune Brands Home & Security, Inc 86.21 366,681 85.53 88.58
1.82% FOXA Fox Corporation 26.525 1,391,134 25.78 26.525
1.76% FOX Fox Corporation 26.64 498,200 25.91 26.64
-0.39% BEN Franklin Resources, Inc 22.89 1,809,634 22.735 23.08
1.42% FCX Freeport-McMoRan Inc 17.86 15,076,822 17.74 18.29
-0.07% GRMN Garmin Ltd 98.72 195,134 97.695 99.59
2.08% IT Gartner, Inc 128.055 128,651 125.72 128.15
-0.54% GD General Dynamics Corporation 137.715 501,235 137.04 138.68
0.48% GE General Electric Company 7.375 54,761,516 7.275 7.41
0.29% GIS General Mills, Inc 61.30 889,073 60.795 61.405
0.31% GM General Motors Company 35.71 14,915,234 35.13 36.225
0.60% GPC Genuine Parts Company 102.465 616,888 101.645 103.28
-0.26% GILD Gilead Sciences, Inc 60.395 4,743,400 59.91 60.49
0.22% GPN Global Payments Inc 174.68 574,502 173.55 176.34
1.39% GL Globe Life Inc 84.61 217,412 83.605 84.65
0.43% HAL Halliburton Company 12.795 8,227,623 12.505 12.895
1.55% HBI Hanesbrands Inc 17.375 1,892,970 16.96 17.395
0.37% HAS Hasbro, Inc 86.98 329,644 86.20 87.71
0.51% HCA HCA Healthcare, Inc 137.12 725,397 135.76 138.89
1.26% PEAK Healthpeak Properties Inc. 27.43 2,198,019 26.79 27.53
2.93% HSIC Henry Schein, Inc 64.34 429,600 62.14 64.34
-0.62% HES Hess Corporation 37.615 792,778 36.965 38.045
0.32% HPE Hewlett Packard Enterprise Company 9.37 4,407,977 9.23 9.39
-1.04% HLT Hilton Worldwide Holdings Inc 88.635 2,254,905 88.28 89.60
-1.22% HFC HollyFrontier Corporation 19.36 1,471,034 18.98 19.63
0.27% HOLX Hologic, Inc 66.56 566,863 65.88 67.17
0.11% HON Honeywell International Inc 173.45 872,029 172.63 175.18
1.42% HRL Hormel Foods Corporation 49.45 574,695 48.76 49.50
2.60% HST Host Hotels & Resorts, Inc 11.06 3,231,487 10.635 11.095
0.27% HWM Howmet Aerospace Inc. 18.27 661,454 17.925 18.295
-0.34% HPQ HP Inc 19.305 3,491,569 19.225 19.46
0.52% HUM Humana Inc 438.68 204,463 433.68 439.92
-2.13% HBAN Huntington Bancshares Incorporated 9.67 5,461,046 9.625 9.875
1.19% HII Huntington Ingalls Industries, Inc 149.46 140,600 146.57 149.46
0.22% IEX IDEX Corporation 191.36 108,707 190.51 193.165
-0.12% IDXX IDEXX Laboratories, Inc 419.59 116,903 416.73 426.43
0.76% INFO IHS Markit Ltd 82.04 742,050 81.47 82.28
0.35% ITW Illinois Tool Works Inc 204.16 347,319 203.37 206.20
-0.34% ILMN Illumina, Inc 319.345 313,303 316.28 323.40
0.35% INCY Incyte Corporation 89.62 349,256 88.33 89.81
0.55% IR Ingersoll-Rand Plc 37.445 786,968 37.25 37.91
1.01% INTC Intel Corporation 53.97 13,866,181 52.83 53.985
-0.01% ICE Intercontinental Exchange, Inc 99.94 993,170 99.07 100.70
-1.32% IBM International Business Machines Corporation 115.82 6,078,210 115.29 117.68
-0.98% IFF International Flavors & Fragrances Inc 112.49 629,684 111.75 113.02
0.24% IP International Paper Company 46.51 1,392,037 46.09 47.05
0.00% INTU Intuit Inc 334.50 415,555 331.255 336.54
-0.08% ISRG Intuitive Surgical, Inc 732.38 303,968 722.91 733.06
-1.70% IVZ Invesco Ltd 13.85 1,990,839 13.805 14.13
-0.02% IPGP IPG Photonics Corporation 192.48 165,878 190.77 195.38
-1.57% IQV IQVIA Holdings Inc 170.78 583,557 170.07 174.50
-0.18% IRM Iron Mountain Incorporated 27.44 666,747 27.20 27.48
0.74% JKHY Jack Henry & Associates, Inc 160.43 107,627 158.91 160.84
0.03% J Jacobs Engineering Group Inc. 97.99 224,061 97.19 98.96
1.87% JBHT J.B. Hunt Transport Services, Inc 125.36 681,833 121.74 125.47
1.39% JCI Johnson Controls International plc 43.70 2,611,580 43.295 43.95
0.02% JNJ Johnson & Johnson 144.58 2,203,492 144.07 145.31
-0.20% JPM JPMorgan Chase & Co 100.17 5,825,761 100.00 100.97
-0.11% JNPR Juniper Networks, Inc 21.915 876,682 21.74 22.08
1.12% KSU Kansas City Southern 183.89 508,219 181.555 184.95
0.11% K Kellogg Company 66.32 583,451 65.83 66.59
-5.12% KEY KeyCorp 12.41 9,045,413 12.295 12.76
1.41% KEYS Keysight Technologies, Inc 106.935 476,488 106.00 107.39
0.44% KMB Kimberly-Clark Corporation 149.17 1,249,174 147.27 149.50
0.05% KIM Kimco Realty Corporation 11.105 1,449,951 10.885 11.11
-1.26% KMI Kinder Morgan, Inc 12.52 8,686,982 12.48 12.67
0.97% KLAC KLA Corporation 207.725 314,340 206.05 208.81
-0.02% LHX L3Harris Technologies, Inc 171.17 499,989 170.205 172.20
-0.47% LH Laboratory Corporation of America Holdings 204.25 370,071 203.155 206.15
-0.07% LW Lamb Weston Holdings, Inc 71.84 1,422,413 71.29 72.30
1.53% LRCX Lam Research Corporation 369.13 979,190 362.55 369.59
0.11% LVS Las Vegas Sands Corp 46.25 1,958,081 45.67 46.46
-1.39% LB L Brands, Inc 32.60 2,326,500 31.98 33.125
-0.95% LEG Leggett & Platt, Incorporated 43.84 215,656 43.435 44.31
-0.82% LDOS Leidos Holdings, Inc 85.42 518,210 84.61 86.42
-3.59% LEN Lennar Corporation 80.30 1,900,942 79.79 83.28
0.65% LNC Lincoln National Corporation 34.725 767,563 33.99 35.03
-0.17% LIN Linde plc 232.85 908,057 232.10 235.48
-1.02% LYV Live Nation Entertainment, Inc 55.07 749,875 54.25 55.54
0.55% LKQ LKQ Corporation 32.235 1,383,576 31.94 32.585
-1.14% LMT Lockheed Martin Corporation 367.95 1,189,964 365.09 374.84
1.62% L Loews Corporation 35.81 359,274 35.12 35.85
-0.73% LOW Lowe's Companies, Inc 175.80 1,633,719 175.54 179.61
-1.31% LYB LyondellBasell Industries N.V 76.81 729,447 76.23 77.98
0.12% MRO Marathon Oil Corporation 4.155 18,261,174 4.07 4.225
-0.53% MPC Marathon Petroleum Corporation 29.085 2,977,058 28.31 29.48
1.82% MKTX MarketAxess Holdings Inc 560.02 97,768 555.33 569.90
-1.59% MAR Marriott International, Inc 94.565 838,063 94.38 95.995
0.51% MMC Marsh & McLennan Companies, Inc 113.04 555,134 112.50 113.80
-0.26% MLM Martin Marietta Materials, Inc 256.41 135,757 254.875 260.71
0.17% MAS Masco Corporation 56.275 866,095 55.84 56.91
1.06% MA Mastercard Incorporated 335.25 1,847,630 331.465 335.39
0.98% MXIM Maxim Integrated Products, Inc 73.50 1,063,130 72.68 74.20
0.32% MKC McCormick & Company, Incorporated 196.56 93,527 195.115 196.96
0.58% MCD McDonald's Corporation 228.77 845,455 227.10 229.40
0.74% MCK McKesson Corporation 154.18 505,751 152.08 154.28
1.03% MDT Medtronic plc 110.27 1,775,491 108.27 110.31
0.35% MRK Merck & Co., Inc 78.545 4,450,870 78.11 78.855
0.36% MET MetLife, Inc 39.48 3,324,265 39.04 39.575
1.05% MTD Mettler-Toledo International Inc 1,041.46 27,887 1,030.03 1,043.20
0.07% MGM MGM Resorts International 21.425 4,873,346 21.11 21.555
-0.40% MCHP Microchip Technology Incorporated 110.785 746,580 109.925 112.31
0.43% MU Micron Technology, Inc 53.76 9,316,409 53.18 53.94
0.82% MSFT Microsoft Corporation 216.41 13,863,350 213.32 216.46
0.22% MAA Mid-America Apartment Communities, Inc 118.47 197,860 117.22 118.665
-2.25% MHK Mohawk Industries, Inc 100.58 250,719 99.52 102.955
0.12% TAP Molson Coors Brewing Company 34.74 1,006,817 34.12 34.97
0.29% MDLZ Mondelez International, Inc 57.145 2,382,131 56.65 57.24
0.19% MNST Monster Beverage Corporation 80.35 538,199 79.425 80.68
-1.90% MCO Moody's Corporation 279.98 216,492 279.23 287.13
-1.05% MS Morgan Stanley 50.93 7,017,485 50.77 51.80
1.37% MSI Motorola Solutions, Inc 171.21 255,772 169.50 171.31
-1.01% MSCI MSCI Inc 354.96 185,801 352.92 363.77
0.56% MTB M&T Bank Corporation 99.98 482,996 98.80 100.655
0.39% MYL Mylan N.V 15.37 1,201,300 15.14 15.525
2.45% NDAQ Nasdaq, Inc 132.15 710,879 128.01 134.08
-0.33% NOV National Oilwell Varco, Inc 9.11 2,932,994 9.00 9.32
-0.57% NTAP NetApp, Inc 46.98 1,127,175 46.58 47.465
-6.27% NFLX Netflix, Inc 492.47 14,494,464 488.30 506.80
-0.65% NWL Newell Brands Inc 17.565 568,958 17.42 17.695
0.75% NEM Newmont Goldcorp Corporation 61.65 3,261,796 61.36 62.37
0.83% NWSA News Corporation 13.965 443,678 13.765 13.98
0.80% NWS News Corporation 13.91 118,176 13.715 13.91
-0.72% NEE NextEra Energy, Inc 298.82 1,182,800 295.53 302.48
1.10% NLSN Nielsen Holdings plc 13.76 1,014,021 13.37 13.78
0.92% NKE NIKE, Inc 129.67 2,591,952 128.52 131.37
0.81% NI NiSource Inc 23.79 1,229,951 23.33 23.79
-0.99% NSC Norfolk Southern Corporation 213.725 547,868 212.67 216.08
1.53% NTRS Northern Trust Corporation 87.075 1,309,759 85.07 90.38
-0.09% NOC Northrop Grumman Corporation 308.78 457,695 306.26 309.77
0.92% NLOK NortonLifeLock Inc. 20.88 3,527,278 20.51 20.885
-0.85% NCLH Norwegian Cruise Line Holdings Ltd 16.935 8,929,544 16.74 17.13
-0.84% NRG NRG Energy, Inc 32.90 820,610 32.69 33.11
0.70% NUE Nucor Corporation 48.85 1,101,839 48.61 49.26
-0.49% NVDA NVIDIA Corporation 543.12 3,693,489 539.21 551.56
-3.65% NVR NVR, Inc 4,239.20 11,222 4,208.01 4,417.99
-2.68% OXY Occidental Petroleum Corporation 9.80 16,785,065 9.67 9.96
-0.81% ODFL Old Dominion Freight Line, Inc 197.50 261,037 196.795 201.50
0.66% OMC Omnicom Group Inc 51.49 1,260,553 50.57 52.14
-1.02% OKE ONEOK, Inc 28.625 1,860,366 28.37 28.89
0.25% ORCL Oracle Corporation 59.90 5,536,194 59.35 59.985
-0.15% ORLY O'Reilly Automotive, Inc 468.70 210,343 467.80 474.37
0.19% OTIS Otis Worldwide Corporation 64.515 509,941 63.855 64.81
0.71% PCAR PACCAR Inc 90.98 1,261,750 90.04 91.78
1.40% PKG Packaging Corporation of America 118.16 221,762 116.69 118.60
-0.34% PH Parker-Hannifin Corporation 222.82 251,276 221.81 225.27
0.61% PAYX Paychex, Inc 82.785 529,440 82.03 83.18
-1.66% PAYC Paycom Software, Inc 378.305 236,584 375.63 397.50
5.46% PYPL PayPal Holdings, Inc 212.98 11,935,836 206.12 213.80
0.72% PNR Pentair plc 51.62 836,345 50.95 52.09
0.71% PBCT People's United Financial, Inc 10.595 1,468,143 10.495 10.62
0.37% PEP PepsiCo, Inc 140.23 1,326,616 139.11 140.46
0.88% PKI PerkinElmer, Inc 124.43 312,482 123.25 124.83
-1.99% PRGO Perrigo Company plc 45.24 517,230 44.81 46.38
-0.56% PFE Pfizer Inc 37.28 10,410,594 37.07 37.43
1.27% PM Philip Morris International Inc 74.26 5,019,525 73.71 75.20
-0.87% PSX Phillips 66 49.16 1,918,931 48.70 49.77
2.03% PNW Pinnacle West Capital Corporation 84.00 472,918 81.97 84.075
-4.70% PXD Pioneer Natural Resources Company 79.60 2,343,810 79.47 83.40
0.46% POOL Pool Corporation 357.26 252,780 354.74 360.00
0.13% PPG PPG Industries, Inc 134.80 696,473 134.10 137.44
0.32% PPL PPL Corporation 28.16 2,210,274 27.745 28.185
0.19% PFG Principal Financial Group, Inc 41.30 337,460 40.98 41.395
-0.62% PLD Prologis, Inc 102.89 778,854 102.25 104.54
0.68% PRU Prudential Financial, Inc 66.67 596,247 65.82 66.85
0.17% PEG Public Service Enterprise Group Incorporated 59.99 819,616 59.54 60.145
0.36% PSA Public Storage 233.97 189,059 232.34 235.15
-3.88% PHM PulteGroup, Inc 45.155 1,957,262 44.81 46.94
0.42% PVH PVH Corp 61.85 408,684 60.73 62.71
0.40% QRVO Qorvo, Inc 136.19 469,526 135.62 137.54
1.06% QCOM QUALCOMM Incorporated 129.66 2,655,949 126.37 130.40
-1.69% PWR Quanta Services, Inc 61.975 970,843 61.785 63.55
0.39% DGX Quest Diagnostics Incorporated 123.805 1,035,386 123.585 125.79
2.14% RL Ralph Lauren Corporation 75.08 445,675 72.72 75.15
0.43% RJF Raymond James Financial, Inc 79.15 144,632 78.90 79.76
-0.56% RTX Raytheon Technologies Corporation 60.90 3,160,871 60.19 61.10
1.11% O Realty Income Corporation 59.755 1,044,529 58.50 59.86
-0.35% REG Regency Centers Corporation 37.37 225,179 36.77 37.37
-0.44% REGN Regeneron Pharmaceuticals, Inc 574.08 288,940 567.46 581.68
-0.93% RF Regions Financial Corporation 12.82 5,803,753 12.735 13.12
0.27% RSG Republic Services, Inc 92.53 400,339 91.60 92.53
0.37% RMD ResMed Inc 180.09 107,201 178.075 181.09
-0.44% RHI Robert Half International Inc 56.05 285,984 55.62 57.05
-1.19% ROK Rockwell Automation, Inc 238.11 435,299 237.32 246.07
-0.23% ROL Rollins, Inc 59.61 274,005 59.19 60.08
0.11% ROP Roper Technologies, Inc 423.33 193,393 421.02 426.26
0.35% ROST Ross Stores, Inc 92.50 1,023,144 90.82 92.86
-1.84% RCL Royal Caribbean Cruises Ltd 60.65 2,663,679 60.025 61.425
-0.49% CRM salesforce.com, inc 254.71 1,871,472 251.85 258.18
0.73% SBAC SBA Communications Corporation 308.835 200,916 304.62 309.135
-2.42% SLB Schlumberger Limited 15.115 10,966,419 15.05 15.585
-0.42% STX Seagate Technology plc 51.67 2,171,243 51.46 52.22
-0.15% SEE Sealed Air Corporation 40.98 391,984 40.72 41.48
0.29% SRE Sempra Energy 130.05 526,680 129.05 130.48
-0.88% NOW ServiceNow, Inc 513.63 495,349 506.96 519.19
0.81% SPG Simon Property Group, Inc 64.98 1,863,381 63.36 65.01
-0.62% SWKS Skyworks Solutions, Inc 151.50 484,945 150.75 153.45
-0.17% SLG SL Green Realty Corp 46.39 748,342 45.335 46.54
0.77% SNA Snap-on Incorporated 156.12 345,513 154.14 156.78
-1.00% LUV Southwest Airlines Co 39.76 4,144,698 39.535 40.16
-0.51% SPGI S&P Global Inc 338.405 438,398 337.66 344.715
-0.29% SWK Stanley Black & Decker, Inc 175.19 376,465 174.62 177.65
0.16% SBUX Starbucks Corporation 88.65 2,442,184 88.19 89.15
-0.26% STT State Street Corporation 64.41 912,442 64.02 65.00
0.37% STE STERIS plc 187.025 80,416 185.69 187.66
0.70% SYK Stryker Corporation 222.34 371,370 219.865 222.78
1.13% SIVB SVB Financial Group 279.08 103,010 274.06 282.43
-2.39% SYF Synchrony Financial 26.95 4,365,813 26.87 27.61
1.02% SNPS Synopsys, Inc 228.705 301,883 225.84 229.83
-0.14% SYY Sysco Corporation 64.49 877,915 63.54 64.79
0.80% TTWO Take-Two Interactive Software, Inc 165.76 409,787 163.52 166.49
0.00% TPR Tapestry, Inc 20.48 3,669,839 20.075 20.725
-0.65% TGT Target Corporation 163.80 1,319,392 163.00 166.075
-0.41% FTI TechnipFMC plc 7.25 3,230,287 7.175 7.355
0.41% TEL TE Connectivity Ltd 106.455 951,388 105.82 107.81
-2.09% TDY Teledyne Technologies Incorporated 332.35 165,457 327.145 345.00
-0.14% TFX Teleflex Incorporated 361.28 46,528 357.86 362.81
5.29% TER Teradyne, Inc 92.59 2,506,970 88.02 93.00
-2.78% TXN Texas Instruments Incorporated 146.63 4,816,153 144.67 149.43
-0.71% TXT Textron Inc 34.73 411,700 34.43 34.99
0.95% AES The AES Corporation 20.19 3,002,726 19.935 20.205
0.30% ALL The Allstate Corporation 91.35 804,339 90.32 91.84
0.40% BK The Bank of New York Mellon Corporation 37.25 2,636,911 36.925 37.485
-1.33% BA The Boeing Company 165.01 8,293,574 164.39 167.57
-0.36% SCHW The Charles Schwab Corporation 38.99 3,397,712 38.82 39.415
0.96% CLX The Clorox Company 212.63 723,658 210.01 212.68
-0.22% KO The Coca-Cola Company 50.14 7,447,735 49.77 50.43
0.75% COO The Cooper Companies, Inc 350.08 60,782 345.76 351.12
2.87% EL The Estee Lauder Companies Inc 232.19 765,019 226.13 232.36
-1.73% GPS The Gap, Inc 18.70 6,475,773 18.355 19.19
-1.93% GS The Goldman Sachs Group, Inc 204.01 1,936,574 202.97 207.95
5.17% HIG The Hartford Financial Services Group, Inc 40.375 2,244,711 38.10 40.42
-0.75% HSY The Hershey Company 145.78 348,162 145.08 147.13
-0.04% HD The Home Depot, Inc 285.93 1,321,857 283.28 287.95
3.69% IPG The Interpublic Group of Companies, Inc 18.665 3,850,838 17.75 18.76
0.51% SJM The J. M. Smucker Company 114.70 387,432 112.73 114.71
-1.11% KHC The Kraft Heinz Company 31.635 2,442,583 31.51 31.89
0.77% KR The Kroger Co 33.585 2,452,696 33.25 33.595
0.74% MOS The Mosaic Company 18.98 2,523,276 18.55 19.19
-0.46% PNC The PNC Financial Services Group, Inc 111.54 677,279 111.07 112.71
0.82% PG The Procter & Gamble Company 143.65 2,840,553 142.49 144.33
-0.03% PGR The Progressive Corporation 94.56 858,453 94.27 95.78
1.96% TMO Thermo Fisher Scientific Inc 474.37 1,395,000 462.41 478.98
0.76% SHW The Sherwin-Williams Company 680.06 298,988 675.90 684.485
0.84% SO The Southern Company 59.09 2,005,571 58.16 59.13
0.78% TJX The TJX Companies, Inc 55.36 2,383,756 54.585 55.38
5.55% TRV The Travelers Companies, Inc 124.67 1,966,392 118.305 124.74
1.25% DIS The Walt Disney Company 126.515 3,824,568 123.89 126.72
0.90% WU The Western Union Company 21.855 1,317,749 21.52 21.86
-0.84% WMB The Williams Companies, Inc 19.525 3,424,184 19.48 19.78
0.49% TIF Tiffany & Co 122.885 384,217 122.31 123.225
0.33% TMUS T-Mobile US, Inc 113.44 1,698,020 112.25 113.775
-0.24% TSCO Tractor Supply Company 149.34 606,210 148.54 151.23
0.35% TT Trane Technologies plc 129.18 625,827 128.56 130.34
-1.96% TDG TransDigm Group Incorporated 483.73 166,571 480.755 493.40
-0.20% TROW T. Rowe Price Group, Inc 146.45 369,760 145.645 148.09
-0.33% TFC Truist Financial Corporation 41.95 2,520,756 41.565 42.18
8.05% TWTR Twitter, Inc 50.08 22,843,071 48.925 50.43
0.60% TYL Tyler Technologies, Inc 398.62 52,126 393.29 401.15
2.51% TSN Tyson Foods, Inc 59.31 2,040,584 57.185 59.33
0.79% UDR UDR, Inc 32.575 924,319 32.105 32.64
0.31% ULTA Ulta Beauty, Inc 233.46 436,371 228.86 235.00
3.27% UAA Under Armour, Inc 13.91 4,600,022 13.55 14.035
3.06% UA Under Armour, Inc 12.14 2,322,624 11.83 12.22
-2.92% UNP Union Pacific Corporation 200.75 2,780,137 198.81 202.21
-1.19% UAL United Airlines Holdings, Inc 35.63 12,650,027 35.22 36.12
0.31% UNH UnitedHealth Group Incorporated 324.40 1,163,267 322.195 326.42
-0.71% UPS United Parcel Service, Inc 173.635 2,645,609 173.525 177.99
-0.90% URI United Rentals, Inc 187.61 336,782 185.60 190.95
-0.10% UHS Universal Health Services, Inc 112.61 209,422 110.17 113.13
1.18% UNM Unum Group 18.90 1,508,292 18.47 19.00
-0.31% USB U.S. Bancorp 39.09 2,602,271 38.965 39.36
0.80% VLO Valero Energy Corporation 41.025 3,286,388 39.755 41.54
0.01% VAR Varian Medical Systems, Inc 171.81 471,791 171.76 172.07
-1.46% VTR Ventas, Inc 41.06 1,527,935 40.71 41.60
1.19% VRSN VeriSign, Inc 206.38 256,511 203.88 206.42
0.02% VRSK Verisk Analytics, Inc 190.40 251,502 188.64 191.30
0.05% VZ Verizon Communications Inc 57.28 12,934,853 56.69 57.71
-0.98% VRTX Vertex Pharmaceuticals Incorporated 212.43 1,851,091 209.21 217.93
0.84% VFC V.F. Corporation 72.98 1,593,973 72.33 73.825
2.11% VIAC ViacomCBS Inc. Class B 28.04 3,763,855 27.115 28.04
0.90% V Visa Inc 199.48 2,642,113 197.90 200.365
-0.14% VNT Vontier Corp 28.40 2,610,932 28.05 28.99
-1.34% VNO Vornado Realty Trust 32.39 852,144 31.71 32.55
-0.32% VMC Vulcan Materials Company 144.98 237,320 144.22 147.24
-0.51% WAB Wabtec Corporation 62.84 495,627 62.31 63.795
0.37% WBA Walgreens Boots Alliance, Inc 37.63 2,293,979 36.98 37.87
1.21% WMT Walmart Inc 145.64 2,792,166 143.91 145.72
0.73% WM Waste Management, Inc 115.15 472,458 113.63 115.15
1.91% WAT Waters Corporation 217.16 272,328 214.12 218.12
1.11% WEC WEC Energy Group, Inc 101.75 409,156 100.46 101.78
0.28% WFC Wells Fargo & Company 22.875 20,163,829 22.605 22.945
-0.15% WELL Welltower Inc 54.01 1,052,708 53.17 54.36
1.67% WDC Western Digital Corporation 42.10 4,422,955 41.69 42.515
-0.59% WST West Pharmaceutical Services, Inc 285.29 173,068 280.11 290.42
0.60% WRK WestRock Company 40.36 2,876,901 39.95 41.23
-0.20% WY Weyerhaeuser Company 30.05 2,435,084 29.785 30.38
-2.14% WHR Whirlpool Corporation 195.65 488,083 194.305 201.94
0.49% WLTW Willis Towers Watson Public Limited Company 210.43 224,545 209.195 212.96
4.04% WRB W. R. Berkley Corporation 65.775 679,758 63.67 65.87
-0.98% GWW W.W. Grainger, Inc 372.15 168,192 370.53 379.38
0.61% WYNN Wynn Resorts, Limited 72.88 1,562,430 71.38 73.385
0.71% XEL Xcel Energy Inc 72.04 724,803 71.145 72.08
0.36% XRX Xerox Holdings Corporation 19.68 1,221,691 19.58 19.98
-2.28% XLNX Xilinx, Inc 112.11 2,043,086 111.87 115.65
-0.56% XYL Xylem Inc 90.965 530,668 90.51 92.32
1.85% YUM YUM! Brands, Inc 99.08 550,528 97.24 99.08
-0.34% ZBRA Zebra Technologies Corporation 293.835 117,131 292.09 300.485
0.39% ZBH Zimmer Biomet Holdings, Inc 142.46 282,099 140.85 142.52
-0.16% ZION Zions Bancorporation, National Association 30.47 951,792 30.26 31.10
1.48% ZTS Zoetis Inc 162.06 746,695 159.59 162.10