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
-0.96% MMM 3M Company 173.00 1,824,506 172.42 175.07
2.31% ABT Abbott Laboratories 87.75 6,957,664 85.32 87.84
-0.14% ABBV AbbVie Inc. 68.235 8,085,839 68.00 68.915
1.11% ABMD ABIOMED Inc. 262.95 263,928 259.44 263.28
0.52% ACN Accenture plc Class A (Ireland) 194.82 1,465,981 193.295 195.59
-2.09% ATVI Activision Blizzard Inc 45.725 7,668,626 45.50 46.35
0.15% ADBE Adobe Systems Incorporated 310.08 1,540,071 307.11 310.92
0.20% AAP Advance Auto Parts Inc W/I 157.975 1,033,420 152.33 158.03
-1.88% AMD Advanced Micro Devices Inc. 32.965 57,264,834 32.43 33.45
3.03% AMG Affiliated Managers Group Inc. 87.905 682,223 85.15 88.04
0.85% AFL AFLAC Incorporated 56.115 1,764,071 55.65 56.21
0.75% A Agilent Technologies Inc. 70.125 1,975,476 69.78 70.61
-0.47% APD Air Products and Chemicals Inc. 225.435 1,061,875 224.16 226.19
-0.42% AKAM Akamai Technologies Inc. 83.505 1,218,594 82.67 83.645
0.80% ALK Alaska Air Group Inc. 64.30 867,055 63.62 64.32
0.44% ALB Albemarle Corporation 73.00 649,746 72.425 73.36
0.59% ARE Alexandria Real Estate Equities Inc. 143.87 342,594 142.15 144.23
-0.15% ALXN Alexion Pharmaceuticals Inc. 123.26 1,089,239 121.80 124.22
-0.23% ALGN Align Technology Inc. 283.28 1,010,517 281.60 288.715
0.59% ALLE Allegion plc 109.42 705,220 108.51 109.47
-0.28% AGN Allergan plc 162.055 3,386,327 161.81 163.35
4.82% ADS Alliance Data Systems Corporation 157.97 2,549,438 151.95 159.21
1.21% LNT Alliant Energy Corporation 50.88 663,819 49.97 50.88
0.18% ALL Allstate Corporation (The) 103.18 1,174,782 102.55 103.305
0.00% GOOG Alphabet Inc. 1,146.51 1,070,278 1,133.02 1,147.58
0.05% GOOGL Alphabet Inc. 1,147.21 1,116,843 1,132.855 1,148.17
2.17% MO Altria Group Inc. 50.535 8,912,686 49.735 51.105
-0.79% AMZN Amazon.com Inc. 1,977.58 3,333,515 1,952.00 1,986.99
0.59% AEE Ameren Corporation 77.19 740,164 76.16 77.19
1.47% AAL American Airlines Group Inc. 33.755 2,906,597 33.17 33.81
0.83% AEP American Electric Power Company Inc. 91.79 1,126,345 90.26 91.805
1.07% AXP American Express Company 128.44 2,921,737 126.89 129.065
0.33% AIG American International Group Inc. 55.58 3,976,202 55.38 55.76
-0.03% AMT American Tower Corporation (REIT) 208.655 984,576 205.29 209.35
1.09% AWK American Water Works Company Inc. 117.33 692,796 115.955 117.33
1.06% AMP Ameriprise Financial Inc. 150.06 514,757 147.62 150.59
1.45% ABC AmerisourceBergen Corporation 86.69 997,187 84.59 86.94
-0.43% AME AMETEK Inc. 88.885 1,415,791 88.51 89.34
1.40% AMGN Amgen Inc. 179.57 1,935,560 177.00 180.40
-0.52% APH Amphenol Corporation 96.46 1,827,609 96.00 96.99
-0.29% APC Anadarko Petroleum Corporation 72.96 5,766,831 72.765 73.15
1.80% ADI Analog Devices Inc. 116.00 2,105,664 113.98 116.25
-1.10% ANSS ANSYS Inc. 207.43 512,180 206.09 209.58
-0.06% ANTM Anthem Inc. 304.53 1,202,921 297.19 304.92
1.18% AON Aon plc Class A (UK) 197.04 546,803 194.255 197.28
-1.06% AOS A.O. Smith Corporation 43.98 1,263,836 43.90 44.56
-3.86% APA Apache Corporation 23.545 8,512,884 23.30 24.43
0.04% AIV Apartment Investment and Management Company 51.025 647,484 50.45 51.12
1.12% AAPL Apple Inc. 205.63 17,015,040 203.735 205.87
4.14% AMAT Applied Materials Inc. 48.125 14,414,004 46.38 48.625
0.37% APTV Aptiv PLC 78.65 675,455 77.83 78.65
-0.31% ADM Archer-Daniels-Midland Company 40.17 3,709,668 39.66 40.415
-0.65% ARNC Arconic Inc. 25.125 1,645,371 24.77 25.125
-0.71% ANET Arista Networks Inc. 275.44 695,858 273.71 278.27
0.13% AJG Arthur J. Gallagher & Co. 92.075 1,008,458 91.855 92.615
0.26% AIZ Assurant Inc. 111.95 227,150 111.47 112.38
0.46% ATO Atmos Energy Corporation 108.395 433,674 107.25 108.54
-0.48% T AT&T Inc. 33.095 25,503,785 32.85 33.195
0.37% ADSK Autodesk Inc. 172.28 876,999 170.14 173.515
1.40% ADP Automatic Data Processing Inc. 167.71 1,318,031 165.16 167.91
0.24% AZO AutoZone Inc. 1,162.05 293,757 1,123.145 1,163.12
-0.37% AVB AvalonBay Communities Inc. 210.165 280,051 208.53 210.71
0.43% AVY Avery Dennison Corporation 113.78 254,756 112.305 114.03
0.24% BHGE Baker Hughes a GE company Class A 23.285 10,523,667 22.605 23.325
3.50% BLL Ball Corporation 70.915 2,680,580 67.805 70.94
1.05% BAC Bank of America Corporation 29.48 45,873,074 29.19 29.575
1.60% BK Bank of New York Mellon Corporation (The) 44.855 5,299,112 44.11 44.98
0.52% BAX Baxter International Inc. 83.09 3,422,725 82.34 83.92
2.71% BBT BB&T Corporation 51.035 5,333,485 49.36 51.275
0.80% BDX Becton Dickinson and Company 253.85 445,688 250.93 254.07
0.19% BRK.B Berkshire Hathaway Inc. 207.89 3,020,196 207.12 209.08
-0.56% BBY Best Buy Co. Inc. 73.835 1,554,515 73.43 74.41
1.19% BIIB Biogen Inc. 232.24 1,101,049 228.99 232.34
0.86% BLK BlackRock Inc. 474.90 437,401 470.645 475.085
0.89% BKNG Booking Holdings Inc. 1,884.33 222,407 1,867.14 1,895.00
-0.35% BWA BorgWarner Inc. 39.35 994,645 39.17 39.58
0.14% BXP Boston Properties Inc. 130.36 470,407 129.25 130.76
0.89% BSX Boston Scientific Corporation 42.62 5,562,804 42.22 42.93
0.04% BHF Brighthouse Financial Inc. 37.275 1,206,971 37.08 37.595
-0.19% BMY Bristol-Myers Squibb Company 44.055 12,320,914 43.57 44.20
1.64% AVGO Broadcom Inc. 289.765 1,852,531 283.80 290.34
1.23% BR Broadridge Financial Solutions Inc.Common Stock 134.90 270,427 133.585 134.90
-0.02% BF.B Brown Forman Inc Class B 55.715 1,056,912 55.35 55.97
0.00% COG Cabot Oil & Gas Corporation 22.395 4,023,166 22.34 22.56
0.46% CDNS Cadence Design Systems Inc. 74.72 2,505,150 73.62 75.05
0.75% CPB Campbell Soup Company 41.68 932,212 41.27 41.765
0.43% COF Capital One Financial Corporation 88.57 2,278,435 87.93 89.14
-1.90% CPRI Capri Holdings Limited 35.94 1,516,638 35.61 36.65
0.21% CAH Cardinal Health Inc. 45.18 1,579,013 44.44 45.34
1.68% KMX CarMax Inc 86.625 1,988,587 85.70 87.53
-0.37% CCL Carnival Corporation 45.495 2,081,538 45.435 45.885
-0.66% CAT Caterpillar Inc. 134.87 3,439,664 134.185 135.87
0.53% CBOE Cboe Global Markets Inc. 114.64 432,869 114.10 115.00
0.40% CBRE CBRE Group Inc Class A 52.21 995,018 51.78 52.45
-2.06% CBS CBS Corporation Class B 51.34 1,927,623 51.34 52.22
-0.47% CE Celanese Corporation Series A 106.11 580,831 105.83 106.925
-0.03% CELG Celgene Corporation 90.875 5,748,174 89.80 91.03
-0.16% CNC Centene Corporation 53.185 4,619,769 52.58 53.98
0.84% CNP CenterPoint Energy Inc (Holding Co) 29.26 2,258,366 28.81 29.285
-3.35% CTL CenturyLink Inc. 11.395 12,602,691 11.255 11.725
-0.64% CERN Cerner Corporation 73.99 2,392,215 73.78 74.60
-0.95% CF CF Industries Holdings Inc. 46.99 1,624,717 46.57 47.44
0.68% SCHW Charles Schwab Corporation (The) 41.505 9,785,950 41.16 42.085
0.17% CHTR Charter Communications Inc. 415.43 650,524 409.37 415.97
0.43% CVX Chevron Corporation 124.74 4,442,580 123.36 125.05
1.58% CMG Chipotle Mexican Grill Inc. 764.49 443,039 753.00 765.68
0.28% CHRW C.H. Robinson Worldwide Inc. 82.47 1,567,629 81.465 82.545
0.09% CB Chubb Limited 150.63 790,833 149.44 150.80
1.61% CHD Church & Dwight Company Inc. 76.625 1,198,311 75.03 76.77
-0.85% CI Cigna Corporation 176.94 1,523,309 174.49 178.43
-1.31% XEC Cimarex Energy Co 49.09 1,457,822 48.70 49.64
0.28% CINF Cincinnati Financial Corporation 107.45 550,703 106.71 107.59
0.04% CTAS Cintas Corporation 260.63 988,548 257.89 262.53
0.82% CSCO Cisco Systems Inc. 57.73 9,766,113 56.905 57.79
1.37% C Citigroup Inc. 71.795 12,201,514 70.535 71.89
0.76% CFG Citizens Financial Group Inc. 34.62 6,225,261 34.445 34.92
1.14% CTXS Citrix Systems Inc. 101.72 2,014,346 100.68 101.95
1.50% CLX Clorox Company (The) 162.02 758,650 158.62 162.10
1.05% CME CME Group Inc. 206.26 767,245 203.93 206.435
0.72% CMS CMS Energy Corporation 59.115 936,676 58.245 59.14
-0.32% KO Coca-Cola Company (The) 52.005 9,027,264 51.67 52.165
1.00% CTSH Cognizant Technology Solutions Corporation 65.925 2,272,283 64.65 66.01
0.16% CL Colgate-Palmolive Company 73.875 1,983,496 73.41 73.94
0.29% CMCSA Comcast Corporation Class A Common Stock 44.57 10,321,521 44.09 44.575
0.30% CMA Comerica Incorporated 69.36 3,156,923 68.69 70.15
0.48% CAG ConAgra Brands Inc. 29.115 5,122,775 28.99 29.37
0.58% CXO Concho Resources Inc. 98.78 2,176,939 97.465 99.42
0.88% COP ConocoPhillips 60.32 4,742,099 59.80 60.44
0.91% ED Consolidated Edison Inc. 88.37 933,715 87.105 88.51
1.64% STZ Constellation Brands Inc. 202.57 731,234 199.51 203.10
0.99% CPRT Copart Inc. 77.805 958,978 77.34 78.18
0.58% GLW Corning Incorporated 33.16 3,831,381 32.78 33.21
0.44% COST Costco Wholesale Corporation 282.88 1,652,352 279.22 283.06
0.14% COTY Coty Inc. Class A 11.06 3,441,094 10.945 11.115
-3.57% CCI Crown Castle International Corp. (REIT) 126.87 5,181,474 124.00 128.51
0.64% CSX CSX Corporation 71.825 13,294,257 69.505 71.93
-0.81% CMI Cummins Inc. 167.94 850,442 166.68 169.345
0.51% CVS CVS Health Corporation 56.515 5,564,427 55.50 56.67
2.45% DHR Danaher Corporation 143.01 4,236,602 140.915 143.91
1.51% DRI Darden Restaurants Inc. 124.06 823,077 122.14 124.06
0.13% DVA DaVita Inc. 56.735 1,013,076 56.285 57.17
0.05% DE Deere & Company 163.24 1,184,098 162.27 163.81
0.67% DAL Delta Air Lines Inc. 62.655 4,037,726 61.695 62.655
0.12% XRAY DENTSPLY SIRONA Inc. 56.99 1,125,499 56.48 57.18
-0.96% DVN Devon Energy Corporation 25.685 5,567,937 25.455 25.95
1.69% FANG Diamondback Energy Inc. 103.59 1,274,236 101.04 103.60
0.79% DLR Digital Realty Trust Inc. 120.25 491,071 118.55 120.36
2.02% DFS Discover Financial Services 81.645 1,612,084 79.73 81.645
-1.71% DISCK Discovery Inc. 28.825 1,866,243 28.745 29.24
-1.53% DISCA Discovery Inc. Series A Common Stock 31.295 2,312,977 31.20 31.77
-0.12% DISH DISH Network Corporation 40.82 1,455,125 40.41 40.93
-1.55% DG Dollar General Corporation 142.80 1,905,104 141.62 144.78
-1.96% DLTR Dollar Tree Inc. 110.11 1,466,484 109.53 111.73
0.07% D Dominion Energy Inc. 77.435 2,625,503 76.47 77.46
1.87% DOV Dover Corporation 97.23 1,718,337 94.34 98.415
0.06% DHI D.R. Horton Inc. 45.225 2,213,255 44.805 45.86
0.98% DTE DTE Energy Company 131.385 648,280 129.16 131.39
0.73% DUK Duke Energy Corporation (Holding Company) 89.81 1,440,735 88.66 89.84
0.75% DRE Duke Realty Corporation 33.455 1,134,957 32.935 33.505
1.04% DXC DXC Technology Company 56.62 1,123,584 55.60 56.76
-0.37% EMN Eastman Chemical Company 77.73 497,920 77.42 78.33
-0.41% ETN Eaton Corporation PLC 79.045 2,377,969 78.69 79.40
1.96% EBAY eBay Inc. 39.77 26,627,575 39.04 42.00
0.88% ECL Ecolab Inc. 197.67 563,699 195.44 197.69
1.57% EIX Edison International 70.77 1,357,062 69.355 70.81
1.78% EW Edwards Lifesciences Corporation 193.09 1,161,900 190.12 194.22
-0.59% EA Electronic Arts Inc. 89.18 3,170,642 88.07 89.435
1.15% LLY Eli Lilly and Company 108.35 2,634,352 107.305 108.48
-0.73% EMR Emerson Electric Company 64.23 1,909,014 64.00 64.64
1.11% ETR Entergy Corporation 106.75 960,994 105.13 106.76
0.28% EOG EOG Resources Inc. 85.41 2,780,478 84.53 85.53
0.85% EFX Equifax Inc. 139.18 425,066 137.08 139.23
0.02% EQIX Equinix Inc. 512.225 293,408 508.39 513.23
0.01% EQR Equity Residential of Beneficial Interest 78.62 507,202 77.77 78.83
-0.28% ESS Essex Property Trust Inc. 303.15 142,267 299.925 303.62
0.30% EL Estee Lauder Companies Inc. (The) 190.26 609,051 188.905 190.78
1.85% ETFC E*TRADE Financial Corporation 46.565 4,426,798 45.665 46.90
0.35% RE Everest Re Group Ltd. 252.12 188,624 250.605 252.75
0.82% EVRG Evergy Inc. 61.515 1,141,465 60.75 61.53
1.33% ES Eversource Energy (D/B/A) 78.41 1,248,516 77.00 78.41
0.31% EXC Exelon Corporation 48.755 3,066,504 48.34 48.845
0.96% EXPE Expedia Group Inc. 136.47 1,408,851 134.13 136.985
0.46% EXPD Expeditors International of Washington Inc. 74.00 928,594 73.365 74.145
-0.21% EXR Extra Space Storage Inc 111.085 449,302 110.40 111.53
-0.86% XOM Exxon Mobil Corporation 74.84 8,490,111 74.19 75.25
0.42% FFIV F5 Networks Inc. 145.53 581,632 144.375 146.25
-0.54% FB Facebook Inc. 200.80 11,251,600 199.39 202.29
-1.03% FAST Fastenal Company 30.305 5,637,303 30.05 30.51
-0.21% FRT Federal Realty Investment Trust 130.34 164,191 128.955 130.61
0.21% FDX FedEx Corporation 165.36 1,463,066 164.12 166.46
0.54% FIS Fidelity National Information Services Inc. 131.33 2,399,391 130.17 131.90
0.80% FITB Fifth Third Bancorp 27.805 4,243,657 27.48 28.09
0.70% FE FirstEnergy Corp. 44.03 2,258,772 43.25 44.045
1.16% FRC FIRST REPUBLIC BANK 95.865 1,872,055 94.335 96.26
2.92% FISV Fiserv Inc. 96.88 10,428,427 94.38 96.96
0.25% FLT FleetCor Technologies Inc. 290.35 408,238 289.065 291.665
0.13% FLIR FLIR Systems Inc. 53.78 672,208 53.265 53.895
-0.70% FLS Flowserve Corporation 51.39 747,339 51.34 52.06
-3.75% FLR Fluor Corporation 30.92 1,423,528 30.795 31.88
0.42% FMC FMC Corporation 83.81 598,331 83.135 84.465
1.23% FL Foot Locker Inc. 42.375 2,777,400 41.04 42.435
-0.68% F Ford Motor Company 10.26 23,319,044 10.185 10.29
-0.14% FTNT Fortinet Inc. 86.45 1,117,628 85.43 86.63
-0.77% FTV Fortive Corporation 79.07 1,666,711 78.75 79.92
-1.64% FBHS Fortune Brands Home & Security Inc. 54.58 1,479,681 54.39 55.015
1.78% BEN Franklin Resources Inc. 35.455 1,662,674 34.69 35.47
0.86% FCX Freeport-McMoRan Inc. 11.15 11,255,341 11.005 11.17
-1.15% GPS Gap Inc. (The) 18.54 4,913,426 18.49 18.75
1.07% GRMN Garmin Ltd. 81.99 979,864 80.64 82.495
0.07% IT Gartner Inc. 168.58 291,422 167.885 168.91
-0.23% GD General Dynamics Corporation 183.16 727,252 180.75 183.47
0.65% GE General Electric Company 10.065 43,420,449 9.97 10.185
0.45% GIS General Mills Inc. 53.28 2,910,932 52.68 53.405
-0.13% GM General Motors Company 39.115 4,506,603 38.875 39.275
-4.55% GPC Genuine Parts Company 97.60 2,092,200 96.62 98.865
0.43% GILD Gilead Sciences Inc. 67.215 3,883,182 66.32 67.60
1.31% GPN Global Payments Inc. 167.29 1,042,430 165.37 167.33
0.48% GS Goldman Sachs Group Inc. (The) 214.47 2,568,872 212.03 215.755
-0.48% HAL Halliburton Company 21.685 11,425,490 21.225 21.75
-0.21% HBI Hanesbrands Inc. 16.46 12,523,446 16.09 16.57
-0.35% HOG Harley-Davidson Inc. 35.74 1,283,388 35.435 35.85
0.44% HIG Hartford Financial Services Group Inc. (The) 57.905 1,360,296 57.655 58.10
0.81% HAS Hasbro Inc. 109.39 972,886 108.22 109.75
0.80% HCA HCA Healthcare Inc. 141.13 908,847 138.94 141.73
0.25% HCP HCP Inc. 32.635 1,755,082 32.445 32.825
1.12% HP Helmerich & Payne Inc. 50.61 1,130,574 49.605 50.815
-0.70% HSIC Henry Schein Inc. 68.865 1,005,114 68.38 69.21
0.35% HES Hess Corporation 59.86 2,348,198 59.23 60.03
0.37% HPE Hewlett Packard Enterprise Company 14.745 6,884,597 14.605 14.81
-0.68% HLT Hilton Worldwide Holdings Inc. 97.10 1,307,067 96.49 97.61
1.28% HFC HollyFrontier Corporation 48.17 1,386,755 47.06 48.475
2.41% HOLX Hologic Inc. 48.49 2,216,592 47.39 48.55
-0.57% HD Home Depot Inc. (The) 214.45 2,685,371 213.08 216.075
2.89% HON Honeywell International Inc. 173.835 3,491,356 169.84 173.86
1.44% HRL Hormel Foods Corporation 41.795 1,552,547 41.14 41.94
-0.56% HST Host Hotels & Resorts Inc. 17.805 3,544,009 17.68 17.88
0.94% HPQ HP Inc. 21.385 4,753,520 21.21 21.435
0.04% HRB H&R Block Inc. 28.195 2,439,104 28.02 28.40
0.54% HUM Humana Inc. 283.47 762,247 277.39 286.48
1.10% HBAN Huntington Bancshares Incorporated 13.755 8,316,299 13.51 13.865
-0.60% HII Huntington Ingalls Industries Inc. 229.99 169,934 227.38 230.35
1.77% IDXX IDEXX Laboratories Inc. 289.86 359,960 284.88 290.355
0.28% INFO IHS Markit Ltd. 65.56 959,704 65.16 65.66
-0.24% ITW Illinois Tool Works Inc. 149.96 734,079 148.89 150.41
-1.48% ILMN Illumina Inc. 298.59 1,573,615 295.955 304.78
1.32% INCY Incyte Corporation 81.30 730,004 80.195 81.47
0.02% IR Ingersoll-Rand plc (Ireland) 125.245 789,447 124.29 125.60
1.06% INTC Intel Corporation 49.945 14,228,203 48.895 49.99
0.68% ICE Intercontinental Exchange Inc. 91.52 1,256,609 90.77 91.63
-0.03% IFF Internationa Flavors & Fragrances Inc. 143.09 642,251 140.695 143.81
4.58% IBM International Business Machines Corporation 149.64 11,979,106 142.405 150.30
0.57% IP International Paper Company 42.505 2,372,172 41.92 42.565
-1.10% IPG Interpublic Group of Companies Inc. (The) 22.83 3,481,588 22.475 23.025
0.75% INTU Intuit Inc. 282.77 1,048,066 279.17 283.015
2.57% ISRG Intuitive Surgical Inc. 536.69 778,546 522.53 536.99
0.95% IVZ Invesco Ltd 19.655 3,352,223 19.44 19.695
-0.28% IPGP IPG Photonics Corporation 130.68 577,583 128.365 130.875
0.84% IQV IQVIA Holdings Inc. 157.33 974,602 154.505 157.54
1.24% IRM Iron Mountain Incorporated (Delaware)Common Stock REIT 30.55 1,841,332 29.92 30.57
1.05% JKHY Jack Henry & Associates Inc. 142.62 389,557 140.58 143.03
-0.95% JEC Jacobs Engineering Group Inc. 83.945 580,071 83.42 84.37
1.44% JBHT J.B. Hunt Transport Services Inc. 99.22 2,008,890 97.28 99.26
0.60% JEF Jefferies Financial Group Inc. 21.075 1,681,873 20.96 21.265
-0.13% SJM J.M. Smucker Company (The) 115.89 419,747 115.29 116.315
0.28% JCI Johnson Controls International plc 41.165 2,493,035 40.83 41.34
0.13% JNJ Johnson & Johnson 132.03 4,791,611 131.18 132.48
0.57% JPM JP Morgan Chase & Co. 114.65 8,265,170 113.55 115.08
0.57% JNPR Juniper Networks Inc. 27.15 1,845,319 26.775 27.215
0.97% KSU Kansas City Southern 117.98 1,933,739 116.87 118.145
1.80% K Kellogg Company 56.985 2,946,853 55.77 57.56
1.05% KEY KeyCorp 17.295 8,209,174 17.14 17.52
-0.93% KEYS Keysight Technologies Inc. 87.40 770,130 86.88 87.64
-0.38% KMB Kimberly-Clark Corporation 137.505 1,737,621 136.49 137.60
0.08% KIM Kimco Realty Corporation 18.22 2,619,266 17.975 18.285
-0.83% KMI Kinder Morgan Inc. 20.42 21,744,981 20.09 20.43
6.25% KLAC KLA-Tencor Corporation 133.46 2,480,353 125.51 133.84
-0.12% KSS Kohl's Corporation 48.56 2,082,708 48.235 49.03
0.07% KR Kroger Company (The) 21.66 6,442,142 21.53 21.72
0.62% LH Laboratory Corporation of America Holdings 174.90 365,310 172.96 175.23
1.29% LW Lamb Weston Holdings Inc. 67.96 713,497 66.76 68.05
3.27% LRCX Lam Research Corporation 198.05 2,104,916 192.685 200.01
-0.08% LB L Brands Inc. 26.37 2,810,296 25.97 26.48
0.66% LEG Leggett & Platt Incorporated 39.54 1,697,897 39.06 39.68
-0.26% LEN Lennar Corporation Class A 46.72 3,038,007 46.40 47.13
0.59% LNC Lincoln National Corporation 66.07 908,506 65.53 66.23
0.83% LIN Linde plc 203.59 831,660 201.855 203.68
-1.38% LKQ LKQ Corporation 25.67 4,216,339 25.57 26.19
-0.63% LMT Lockheed Martin Corporation 356.205 1,531,941 352.85 358.20
0.35% L Loews Corporation 54.345 806,163 53.945 54.435
-1.14% LOW Lowe's Companies Inc. 103.75 4,766,334 103.35 104.225
-0.01% LYB LyondellBasell Industries NV Class A (Netherlands) 85.74 1,486,386 85.51 86.76
0.50% MAC Macerich Company (The) 32.94 1,068,264 32.06 33.01
0.30% M Macy's Inc 21.545 5,465,582 21.09 21.59
1.21% MRO Marathon Oil Corporation 13.385 8,808,847 13.17 13.44
1.85% MPC Marathon Petroleum Corporation 55.36 3,212,470 53.73 55.42
-1.04% MAR Marriott International 139.77 1,299,040 138.695 140.84
0.39% MMC Marsh & McLennan Companies Inc. 101.57 1,010,369 100.95 101.74
-1.33% MLM Martin Marietta Materials Inc. 225.51 553,998 223.215 228.84
-1.06% MAS Masco Corporation 38.22 3,896,025 37.69 38.30
0.49% MA Mastercard Incorporated 276.62 1,879,138 274.87 277.07
1.19% MAT Mattel Inc. 11.935 2,539,594 11.65 11.99
1.55% MXIM Maxim Integrated Products Inc. 62.15 1,053,915 61.23 62.355
0.04% MKC McCormick & Company Incorporated 160.19 354,200 159.88 161.60
1.02% MCD McDonald's Corporation 215.89 1,729,012 213.40 215.93
0.73% MCK McKesson Corporation 139.67 753,480 136.70 139.85
0.42% MDT Medtronic plc. 101.33 3,064,899 100.60 101.82
0.91% MRK Merck & Company Inc. (new) 82.68 6,577,159 81.61 82.955
0.07% MET MetLife Inc. 50.00 3,807,257 49.85 50.215
1.43% MTD Mettler-Toledo International Inc. 829.215 98,241 820.205 830.815
-0.33% MGM MGM Resorts International 28.765 4,741,641 28.13 28.93
2.36% MCHP Microchip Technology Incorporated 92.90 1,355,745 91.24 92.97
2.93% MU Micron Technology Inc. 44.665 26,271,017 43.50 44.92
0.05% MSFT Microsoft Corporation 136.39 25,740,124 134.67 136.44
0.55% MAA Mid-America Apartment Communities Inc. 121.465 231,740 119.80 121.70
2.32% MHK Mohawk Industries Inc. 154.55 945,783 149.20 154.67
0.07% TAP Molson Coors Brewing Company Class B 54.34 879,801 53.505 54.62
0.58% MDLZ Mondelez International Inc. 55.225 4,270,595 54.60 55.325
-1.23% MNST Monster Beverage Corporation 64.96 1,994,572 64.90 65.81
0.72% MCO Moody's Corporation 204.27 265,883 203.03 204.48
1.54% MS Morgan Stanley 44.44 10,521,744 43.56 44.515
-0.10% MOS Mosaic Company (The) 23.84 2,231,506 23.435 23.875
0.80% MSI Motorola Solutions Inc. 171.535 468,699 169.52 171.535
1.77% MSCI MSCI Inc 245.90 251,255 241.43 245.90
-4.52% MTB M&T Bank Corporation 162.78 1,872,960 160.69 167.52
-0.50% MYL Mylan N.V. 17.84 7,197,775 17.64 17.95
0.52% NDAQ Nasdaq Inc. 103.14 657,508 102.33 103.33
-0.24% NOV National Oilwell Varco Inc. 20.74 2,336,362 20.335 20.76
0.22% NKTR Nektar Therapeutics 32.05 1,153,317 31.775 32.27
-0.93% NTAP NetApp Inc. 58.81 1,941,421 58.19 59.83
-10.48% NFLX Netflix Inc. 324.93 31,059,956 320.42 329.80
-1.34% NWL Newell Brands Inc. 14.675 3,290,633 14.535 14.81
1.64% NEM Newmont Mining Corporation 39.705 8,339,779 38.68 39.975
0.45% NWSA News Corporation 13.295 2,945,380 13.19 13.325
0.92% NWS News Corporation 13.66 742,585 13.55 13.69
1.16% NEE NextEra Energy Inc. 212.37 910,637 209.18 212.445
0.92% NLSN Nielsen N.V. 23.555 1,860,568 23.10 23.56
-0.06% NKE Nike Inc. 87.44 3,820,610 86.78 87.70
1.13% NI NiSource Inc 29.605 1,299,373 29.09 29.62
1.36% NBL Noble Energy Inc. 20.855 3,978,289 20.395 20.86
-1.39% JWN Nordstrom Inc. 29.365 3,291,585 29.275 29.66
2.46% NSC Norfolk Southern Corporation 195.805 2,377,814 193.95 196.40
1.30% NTRS Northern Trust Corporation 91.06 1,002,877 89.06 91.45
-0.25% NOC Northrop Grumman Corporation 321.18 549,719 319.075 321.83
-0.25% NCLH Norwegian Cruise Line Holdings Ltd. 49.28 967,751 48.97 49.67
0.86% NRG NRG Energy Inc. 35.085 2,091,591 34.365 35.095
-0.05% NUE Nucor Corporation 54.70 2,216,651 54.16 55.245
0.30% NVDA NVIDIA Corporation 170.17 9,869,791 167.91 172.71
-0.36% OXY Occidental Petroleum Corporation 51.01 8,562,511 50.63 51.15
-0.27% OMC Omnicom Group Inc. 81.34 2,702,693 80.065 81.63
-0.70% OKE ONEOK Inc. 69.15 1,490,015 68.81 69.34
0.20% ORCL Oracle Corporation 58.125 10,067,799 57.64 58.14
0.87% ORLY O'Reilly Automotive Inc. 403.27 902,459 385.94 403.64
-1.53% PCAR PACCAR Inc. 69.09 2,394,229 68.26 70.165
0.36% PKG Packaging Corporation of America 98.36 555,939 97.28 98.66
-0.97% PH Parker-Hannifin Corporation 165.78 493,863 165.47 167.50
0.33% PAYX Paychex Inc. 85.59 1,158,849 84.495 85.69
0.81% PYPL PayPal Holdings Inc. 119.82 4,254,928 118.635 120.79
-1.61% PNR Pentair plc. 37.08 1,222,161 36.98 37.46
1.23% PBCT People's United Financial Inc. 16.475 3,905,330 16.21 16.53
0.02% PEP PepsiCo Inc. 132.83 2,994,337 131.53 133.19
0.20% PKI PerkinElmer Inc. 95.27 396,354 94.94 96.00
1.98% PRGO Perrigo Company plc 51.39 839,797 50.11 51.51
0.71% PFE Pfizer Inc. 43.055 10,265,259 42.555 43.055
8.09% PM Philip Morris International Inc 87.64 13,199,425 84.54 89.43
1.10% PSX Phillips 66 101.90 2,109,025 100.16 101.91
1.16% PNW Pinnacle West Capital Corporation 95.15 524,808 93.34 95.17
-0.18% PXD Pioneer Natural Resources Company 136.14 1,309,609 134.84 136.80
-0.60% PNC PNC Financial Services Group Inc. (The) 138.845 1,654,775 137.85 139.80
0.33% PPG PPG Industries Inc. 117.00 1,801,758 115.295 118.83
1.02% PPL PPL Corporation 30.705 2,297,669 30.225 30.735
2.26% PFG Principal Financial Group Inc 59.71 1,441,680 58.585 59.78
-0.46% PG Procter & Gamble Company (The) 115.40 4,976,651 114.79 115.75
1.23% PGR Progressive Corporation (The) 81.175 2,968,804 79.87 81.185
0.98% PLD Prologis Inc. 82.415 1,514,507 81.53 82.81
1.31% PRU Prudential Financial Inc. 101.43 1,448,076 99.855 101.54
0.28% PEG Public Service Enterprise Group Incorporated 61.055 1,576,096 60.24 61.11
-0.47% PSA Public Storage 247.58 671,794 246.46 248.73
-0.13% PHM PulteGroup Inc. 33.43 3,887,217 33.105 33.86
-2.02% PVH PVH Corp. 87.84 1,599,202 87.16 89.63
0.91% QRVO Qorvo Inc. 71.225 1,329,340 70.23 71.53
-1.83% QCOM QUALCOMM Incorporated 74.365 12,362,673 74.06 75.35
0.13% PWR Quanta Services Inc. 37.95 788,300 37.72 38.135
0.70% DGX Quest Diagnostics Incorporated 100.86 797,655 99.805 100.96
-1.21% RL Ralph Lauren Corporation 109.47 822,458 109.04 111.16
0.73% RJF Raymond James Financial Inc. 84.30 844,800 83.695 84.93
-1.25% RTN Raytheon Company 176.10 2,222,301 173.21 178.19
0.23% O Realty Income Corporation 70.09 848,998 69.30 70.33
0.00% REG Regency Centers Corporation 66.53 577,596 65.79 66.77
1.30% REGN Regeneron Pharmaceuticals Inc. 303.22 533,017 297.43 304.155
0.31% RF Regions Financial Corporation 14.745 13,839,550 14.69 14.965
0.26% RSG Republic Services Inc. 88.025 539,453 87.19 88.025
0.78% RMD ResMed Inc. 124.77 317,401 123.92 125.26
-0.15% RHI Robert Half International Inc. 58.16 1,104,000 57.96 58.465
-0.51% ROK Rockwell Automation Inc. 159.135 589,630 158.035 160.00
0.29% ROL Rollins Inc. 37.905 464,886 37.71 38.09
0.06% ROP Roper Technologies Inc. 377.48 215,141 375.59 379.975
-0.32% ROST Ross Stores Inc. 107.03 2,206,244 106.495 107.61
-0.68% RCL Royal Caribbean Cruises Ltd. 111.03 1,546,275 110.46 111.80
-0.19% CRM Salesforce.com Inc 157.935 3,226,998 156.75 158.56
-0.12% SBAC SBA Communications Corporation 231.64 741,750 228.44 232.52
0.30% SLB Schlumberger N.V. 38.735 12,134,529 37.96 38.74
0.71% STX Seagate Technology PLC 47.375 1,306,015 46.63 47.48
0.86% SEE Sealed Air Corporation 43.31 514,727 42.41 43.31
0.77% SRE Sempra Energy 141.20 718,203 139.51 141.245
0.12% SHW Sherwin-Williams Company (The) 457.27 526,484 447.85 459.485
-0.50% SPG Simon Property Group Inc. 159.37 1,852,980 158.875 160.13
1.50% SWKS Skyworks Solutions Inc. 81.405 2,049,590 79.92 81.775
2.53% SLG SL Green Realty Corporation 83.38 1,088,043 81.12 84.30
-1.47% SNA Snap-On Incorporated 151.29 855,773 149.415 156.74
0.65% SO Southern Company (The) 56.15 2,823,978 55.385 56.235
0.26% LUV Southwest Airlines Company 52.44 2,625,666 51.91 52.73
0.26% SPGI S&P Global Inc. 241.04 794,623 239.91 242.40
-0.20% SWK Stanley Black & Decker Inc. 142.47 683,838 141.67 143.39
1.34% SBUX Starbucks Corporation 91.51 6,395,958 90.00 91.51
3.05% STT State Street Corporation 56.26 4,057,161 54.835 56.54
1.19% SYK Stryker Corporation 210.42 772,848 206.32 210.53
2.72% STI SunTrust Banks Inc. 65.73 2,776,356 63.42 65.92
0.95% SIVB SVB Financial Group 217.19 342,177 214.01 218.23
1.39% SYMC Symantec Corporation 23.00 6,702,443 22.61 23.065
1.39% SYF Synchrony Financial 36.045 4,256,574 35.65 36.21
0.13% SNPS Synopsys Inc. 135.98 846,038 134.67 136.47
0.16% SYY Sysco Corporation 71.855 1,252,347 71.11 71.96
0.01% TTWO Take-Two Interactive Software Inc. 117.71 1,020,126 115.90 118.30
0.43% TPR Tapestry Inc. 30.40 1,785,018 30.00 30.54
0.65% TGT Target Corporation 88.49 3,464,231 87.105 88.51
0.63% FTI TechnipFMC plc 24.935 2,147,194 24.525 24.98
0.65% TEL TE Connectivity Ltd. New Switzerland Registered Shares 88.74 1,547,845 87.10 88.845
1.92% TFX Teleflex Incorporated 340.49 144,289 332.57 340.74
1.19% TXN Texas Instruments Incorporated 118.55 2,856,512 117.03 118.705
-0.07% TXT Textron Inc. 48.845 3,273,826 47.49 48.895
-0.68% AES The AES Corporation 17.535 4,282,534 17.26 17.58
-2.30% BA The Boeing Company 361.11 3,793,010 359.75 368.395
0.20% COO The Cooper Companies Inc. 332.08 164,170 331.28 334.10
1.22% HSY The Hershey Company 147.51 1,535,686 145.07 147.59
2.04% KHC The Kraft Heinz Company 31.075 6,896,768 30.37 31.14
2.37% TMO Thermo Fisher Scientific Inc 293.80 1,410,771 287.35 293.81
0.19% TRV The Travelers Companies Inc. 152.665 619,536 151.575 152.785
-0.70% DIS The Walt Disney Company 141.615 6,397,275 140.185 142.06
-0.14% TIF Tiffany & Co. 93.13 888,852 92.06 93.34
-2.00% TJX TJX Companies Inc. (The) 55.205 5,116,727 54.925 55.885
0.56% TMK Torchmark Corporation 91.84 271,151 91.16 91.96
1.22% TSS Total System Services Inc. 134.62 920,231 133.41 134.62
1.00% TSCO Tractor Supply Company 112.26 1,160,823 110.15 112.655
-0.17% TDG Transdigm Group Incorporated Inc. 488.07 167,579 484.815 488.23
0.54% TRIP TripAdvisor Inc. 45.87 1,873,443 45.305 46.365
0.70% TROW T. Rowe Price Group Inc. 109.61 1,078,344 108.35 109.69
-0.12% TWTR Twitter Inc. 37.68 9,920,405 37.00 37.785
2.27% TSN Tyson Foods Inc. 80.95 2,552,943 79.04 81.27
0.18% UDR UDR Inc. 46.34 869,863 45.83 46.48
-0.13% ULTA Ulta Beauty Inc. 365.95 503,493 364.26 368.63
0.17% UAA Under Armour Inc. Class A 26.97 1,963,629 26.725 27.06
0.38% UA Under Armour Inc. Class C 23.915 1,390,125 23.635 23.955
5.78% UNP Union Pacific Corporation 174.09 6,509,431 170.89 174.88
0.47% UAL United Continental Holdings 95.30 3,242,667 93.88 95.47
-2.35% UNH UnitedHealth Group Incorporated (DE) 260.47 5,226,045 257.65 266.385
0.58% UPS United Parcel Service Inc. 102.80 1,896,233 101.91 102.93
-8.03% URI United Rentals Inc. 121.00 5,233,471 120.83 125.16
0.92% UTX United Technologies Corporation 131.29 2,453,375 129.85 131.29
0.23% UHS Universal Health Services Inc. 133.14 300,086 131.75 133.655
0.32% UNM Unum Group 32.76 2,102,720 32.625 32.89
1.76% USB U.S. Bancorp 55.19 7,240,534 54.35 55.375
0.08% VLO Valero Energy Corporation 83.34 1,581,848 82.27 83.42
0.47% VAR Varian Medical Systems Inc. 135.31 299,833 134.895 135.815
0.49% VTR Ventas Inc. 68.92 992,322 68.25 69.05
-1.05% VRSN VeriSign Inc. 214.80 809,001 214.50 216.95
0.96% VRSK Verisk Analytics Inc. 152.93 669,040 151.21 153.00
-0.03% VZ Verizon Communications Inc. 57.21 7,519,490 56.81 57.31
0.62% VRTX Vertex Pharmaceuticals Incorporated 178.12 833,303 176.59 178.56
0.82% VFC V.F. Corporation 87.14 1,740,331 86.35 87.27
-1.50% VIAB Viacom Inc. 30.585 3,338,360 30.515 30.96
0.77% V Visa Inc. 180.57 4,503,958 178.72 180.615
0.02% VNO Vornado Realty Trust 65.07 608,459 64.34 65.28
-0.88% VMC Vulcan Materials Company (Holding Company) 136.41 773,139 134.84 137.655
0.45% WBA Walgreens Boots Alliance Inc. 54.81 4,235,001 53.81 54.96
0.05% WMT Walmart Inc. 114.70 2,627,709 113.76 114.775
-0.22% WM Waste Management Inc. 117.955 1,327,213 116.485 117.99
0.88% WAT Waters Corporation 214.865 448,627 212.635 215.445
1.05% WEC WEC Energy Group Inc. 87.81 1,249,657 86.34 87.84
0.03% WCG Wellcare Health Plans Inc. 288.265 316,190 285.77 290.23
1.41% WFC Wells Fargo & Company 45.825 17,807,973 45.195 46.015
0.43% WELL Welltower Inc. 84.865 814,507 84.03 85.06
2.61% WDC Western Digital Corporation 52.86 4,961,921 51.405 52.91
0.44% WU Western Union Company (The) 20.495 2,017,091 20.30 20.56
-1.68% WAB Westinghouse Air Brake Technologies Corporation 69.535 930,696 69.40 71.16
-0.34% WRK Westrock Company 35.23 2,313,905 34.87 35.295
-0.89% WY Weyerhaeuser Company 25.095 2,630,540 24.945 25.22
0.76% WHR Whirlpool Corporation 150.37 746,270 148.62 151.38
-0.63% WMB Williams Companies Inc. (The) 27.56 5,433,542 27.355 27.64
1.28% WLTW Willis Towers Watson Public Limited Company 197.59 279,447 195.03 197.94
-0.23% GWW W.W. Grainger Inc. 268.54 244,505 267.52 270.46
-0.29% WYND Wyndham Destinations Inc. Common Stock 46.235 457,805 45.97 46.51
-0.68% WYNN Wynn Resorts Limited 134.99 749,005 134.635 135.625
1.02% XEL Xcel Energy Inc. 61.935 2,175,078 60.95 61.97
0.85% XRX Xerox Corporation 35.165 1,203,711 34.635 35.245
1.66% XLNX Xilinx Inc. 122.93 2,841,931 120.83 123.83
-1.06% XYL Xylem Inc. New 80.42 560,466 80.12 81.38
1.13% YUM Yum! Brands Inc. 113.07 983,493 112.035 113.35
0.84% ZBH Zimmer Biomet Holdings Inc. 124.05 662,096 122.48 124.615
1.39% ZION Zions Bancorporation 45.51 1,493,124 44.95 45.67
1.13% ZTS Zoetis Inc. Class A 114.95 1,003,886 114.09 115.16