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
-0.37% MMM 3M Company 178.72 1,315,054 178.44 180.46
2.75% ABT Abbott Laboratories 92.20 5,334,819 90.03 92.44
-0.61% ABBV AbbVie Inc 87.45 3,782,289 87.22 88.045
-2.01% ABMD Abiomed, Inc 186.095 502,960 186.09 191.24
0.52% ACN Accenture plc 210.24 1,088,587 209.71 211.825
-1.54% ATVI Activision Blizzard, Inc 60.475 3,426,998 60.365 61.85
0.48% ADBE Adobe Inc 351.675 835,665 350.79 354.24
-1.01% AAP Advance Auto Parts, Inc 147.495 344,322 146.875 150.005
0.75% AMD Advanced Micro Devices, Inc 51.435 29,062,330 51.275 51.86
1.24% AMG Affiliated Managers Group, Inc 86.44 418,059 85.61 86.825
-0.37% AFL Aflac Incorporated 52.645 1,185,132 52.50 53.04
0.73% A Agilent Technologies, Inc 90.265 786,741 90.02 90.61
0.40% APD Air Products and Chemicals, Inc 238.12 518,325 237.13 239.06
0.95% AKAM Akamai Technologies, Inc 95.85 410,178 95.465 95.92
1.55% ALK Alaska Air Group, Inc 66.00 769,318 65.325 66.28
0.11% ALB Albemarle Corporation 81.41 960,602 80.77 81.89
-0.93% ARE Alexandria Real Estate Equities, Inc 163.265 214,591 162.64 165.68
-1.70% ALXN Alexion Pharmaceuticals, Inc 111.045 841,063 110.145 113.445
2.22% ALGN Align Technology, Inc 279.23 379,751 275.945 281.80
1.97% ALLE Allegion plc 129.65 458,266 128.68 129.87
-0.21% AGN Allergan plc 192.17 787,709 191.98 192.57
0.09% ADS Alliance Data Systems Corporation 111.95 246,057 111.725 112.83
0.97% LNT Alliant Energy Corporation 57.915 702,721 57.47 57.93
0.62% GOOGL Alphabet Inc 1,491.50 924,733 1,484.50 1,500.00
0.67% GOOG Alphabet Inc 1,494.38 975,189 1,486.34 1,502.49
0.20% MO Altria Group, Inc 51.19 2,642,135 51.04 51.46
-0.05% AMZN Amazon.com, Inc 1,890.96 2,318,891 1,883.99 1,902.44
0.05% AMCR Amcor plc 10.705 1,256,365 10.70 10.76
0.00% AEE Ameren Corporation 80.02 708,466 79.905 80.385
1.16% AAL American Airlines Group Inc 27.515 5,647,763 27.47 27.895
0.97% AEP American Electric Power Company, Inc 100.305 1,691,523 99.81 100.38
0.90% AXP American Express Company 131.705 1,414,467 131.00 132.17
0.95% AIG American International Group, Inc 52.16 2,974,743 51.64 52.41
-0.60% AMT American Tower Corporation (REIT) 235.32 611,325 235.03 237.885
0.85% AWK American Water Works Company, Inc 134.35 392,262 133.45 134.70
0.69% AMP Ameriprise Financial, Inc 171.43 194,799 171.43 172.33
0.99% ABC AmerisourceBergen Corporation 92.155 960,249 91.20 92.40
-0.37% AME AMETEK, Inc 100.88 493,986 100.60 102.285
0.03% AMGN Amgen Inc 237.66 1,170,679 235.81 239.585
-2.40% APH Amphenol Corporation 105.665 1,655,168 105.54 109.02
1.04% ADI Analog Devices, Inc 120.55 827,949 119.35 121.045
0.86% ANSS ANSYS, Inc 276.17 175,057 274.36 277.23
-0.61% ANTM Anthem, Inc 304.125 523,500 302.25 306.53
0.47% AON Aon plc 212.26 341,738 211.49 212.78
-0.19% AOS A. O. Smith Corporation 46.95 855,794 46.91 48.125
-2.39% APA Apache Corporation 30.98 2,971,756 30.855 31.42
-0.50% AIV Apartment Investment and Management Company 53.035 606,425 53.02 53.61
0.89% AAPL Apple Inc 319.38 15,914,281 317.355 319.87
1.41% AMAT Applied Materials, Inc 64.09 3,403,723 63.66 64.59
0.64% APTV Aptiv PLC 91.585 545,016 91.375 92.405
-0.24% ADM Archer-Daniels-Midland Company 45.01 786,362 44.89 45.29
-1.70% ARNC Arconic Inc 28.90 3,511,668 28.185 29.065
1.19% ANET Arista Networks, Inc 223.865 257,804 221.985 225.705
0.20% AJG Arthur J. Gallagher & Co 96.38 292,279 96.08 96.585
0.01% AIZ Assurant, Inc 131.54 143,231 130.96 132.02
0.38% ATO Atmos Energy Corporation 116.36 424,315 115.79 116.65
1.41% T AT&T Inc 39.065 21,066,184 38.65 39.135
-0.07% ADSK Autodesk, Inc 195.70 581,987 195.70 198.68
1.39% ADP Automatic Data Processing, Inc 178.65 774,276 177.19 179.83
-0.40% AZO AutoZone, Inc 1,150.39 95,658 1,145.49 1,162.57
-1.19% AVB AvalonBay Communities, Inc 216.685 229,567 216.06 220.07
0.28% AVY Avery Dennison Corporation 130.89 152,509 130.715 132.17
3.88% BLL Ball Corporation 71.945 1,943,131 69.775 72.07
0.29% BAC Bank of America Corporation 34.36 21,004,587 34.235 34.41
0.75% BAX Baxter International Inc 91.755 1,614,076 90.58 91.86
0.41% BDX Becton, Dickinson and Company 278.655 570,330 277.65 279.49
0.52% BRK.B Berkshire Hathaway Inc 229.81 1,544,307 228.71 230.345
-0.76% BBY Best Buy Co., Inc 89.55 986,819 89.55 91.10
1.25% BIIB Biogen Inc 290.80 573,645 287.78 290.80
1.58% BLK BlackRock, Inc 537.50 540,794 531.43 539.70
0.90% BKNG Booking Holdings Inc 2,008.445 198,816 1,995.57 2,012.72
-0.28% BWA BorgWarner Inc 40.385 469,439 40.11 40.64
-0.47% BXP Boston Properties, Inc 139.705 151,181 139.385 141.15
0.09% BSX Boston Scientific Corporation 44.11 3,736,699 43.96 44.43
0.44% BMY Bristol-Myers Squibb Company 67.725 6,140,110 67.26 68.33
1.86% AVGO Broadcom Inc 313.80 1,852,082 310.69 317.89
0.71% BR Broadridge Financial Solutions, Inc 133.505 377,657 133.00 134.14
1.25% BF.B Brown-Forman Corporation 71.92 183,545 71.33 71.98
-0.48% COG Cabot Oil & Gas Corporation 15.445 5,195,420 15.40 15.70
0.35% CDNS Cadence Design Systems, Inc 74.86 642,993 74.54 75.315
0.24% CPB Campbell Soup Company 48.675 696,019 48.42 48.79
4.84% COF Capital One Financial Corporation 107.14 3,161,191 104.51 107.545
0.03% CPRI Capri Holdings Limited 36.68 835,901 36.62 37.18
2.41% CAH Cardinal Health, Inc 55.31 1,531,190 54.30 55.44
1.61% KMX CarMax, Inc 97.44 559,892 95.84 97.855
-0.42% CCL Carnival Corporation & Plc 50.475 2,551,405 50.395 51.04
-1.83% CAT Caterpillar Inc 143.18 1,713,688 143.10 146.345
1.27% CBOE Cboe Global Markets, Inc 118.88 307,251 117.985 119.825
0.11% CBRE CBRE Group, Inc 61.165 320,789 61.025 61.72
0.65% CDW CDW Corporation 136.96 605,223 136.96 138.24
-0.20% CE Celanese Corporation 117.315 249,202 117.15 118.24
1.89% CNC Centene Corporation 66.73 6,582,768 65.51 67.46
-2.30% CNP CenterPoint Energy, Inc 26.39 7,261,075 26.38 27.265
2.14% CTL CenturyLink, Inc 15.035 18,211,373 14.66 15.23
0.45% CERN Cerner Corporation 76.15 482,408 75.875 76.315
-3.90% CF CF Industries Holdings, Inc 42.525 3,318,318 41.92 44.32
1.48% CHTR Charter Communications, Inc 511.055 471,280 504.10 512.465
-0.63% CVX Chevron Corporation 112.60 3,253,444 112.50 113.525
0.89% CMG Chipotle Mexican Grill, Inc 878.47 153,352 874.21 881.06
-0.20% CHRW C.H. Robinson Worldwide, Inc 80.04 445,844 79.445 80.77
0.42% CB Chubb Limited 153.385 499,767 152.73 153.45
0.08% CHD Church & Dwight Co., Inc 72.56 546,316 72.09 72.62
-0.60% CI Cigna Corporation 211.715 858,556 210.45 213.745
-2.64% XEC Cimarex Energy Co 48.545 579,302 48.42 49.415
0.70% CINF Cincinnati Financial Corporation 107.07 124,764 106.70 107.305
0.60% CTAS Cintas Corporation 283.74 141,065 282.03 284.38
0.95% CSCO Cisco Systems, Inc 49.26 9,129,347 49.175 49.525
0.36% C Citigroup Inc 80.19 4,388,581 79.865 80.42
0.54% CFG Citizens Financial Group, Inc 40.305 1,554,537 40.06 40.43
1.34% CTXS Citrix Systems, Inc 119.43 843,009 118.68 119.54
0.60% CME CME Group Inc 208.095 454,502 206.55 208.45
0.64% CMS CMS Energy Corporation 66.635 954,167 66.355 66.71
-0.66% CTSH Cognizant Technology Solutions Corporation 61.88 1,937,808 61.83 62.87
-0.55% CL Colgate-Palmolive Company 70.885 1,428,642 70.585 71.075
0.61% CMCSA Comcast Corporation 47.59 9,141,620 47.275 47.615
0.44% CMA Comerica Incorporated 66.605 984,796 66.345 67.32
-1.33% CAG Conagra Brands, Inc 32.325 1,984,577 32.285 32.89
-2.25% CXO Concho Resources Inc 86.12 1,072,779 86.05 87.61
-1.69% COP ConocoPhillips 62.915 3,521,658 62.855 63.725
0.75% ED Consolidated Edison, Inc 91.51 738,671 91.065 91.60
1.09% STZ Constellation Brands, Inc 192.31 977,258 191.40 193.64
1.31% CPRT Copart, Inc 99.89 762,787 99.265 100.28
-0.30% GLW Corning Incorporated 29.62 2,320,779 29.61 30.12
0.43% CTVA Corteva, Inc 27.94 3,718,042 27.50 28.05
-0.26% COST Costco Wholesale Corporation 312.44 1,483,223 310.30 313.45
-1.66% COTY Coty Inc 10.68 1,441,755 10.655 10.85
0.14% CCI Crown Castle International Corp. (REIT) 148.415 1,010,631 148.04 149.16
-0.21% CSX CSX Corporation 74.67 1,891,846 74.255 75.14
-0.34% CMI Cummins Inc 170.485 500,826 169.365 171.98
-0.61% CVS CVS Health Corporation 74.135 2,195,545 74.06 74.61
0.19% DHR Danaher Corporation 164.025 1,129,646 163.15 164.52
0.55% DRI Darden Restaurants, Inc 115.18 514,337 114.635 115.44
0.83% DVA DaVita Inc 80.56 371,807 79.52 80.66
-0.94% DE Deere & Company 170.93 622,458 170.92 173.64
-0.63% DAL Delta Air Lines, Inc 59.96 4,507,393 59.77 60.71
0.23% XRAY DENTSPLY SIRONA Inc 60.48 1,664,540 60.16 60.845
-2.80% DVN Devon Energy Corporation 24.29 4,228,092 24.245 24.84
-3.22% FANG Diamondback Energy, Inc 85.48 1,291,230 85.37 87.635
0.29% DLR Digital Realty Trust, Inc 126.10 1,028,584 125.935 127.14
2.17% DFS Discover Financial Services 85.495 1,154,421 84.175 85.575
0.08% DISCK Discovery, Inc 30.115 574,620 30.105 30.505
0.39% DISCA Discovery, Inc 32.095 1,435,355 32.08 32.45
-0.34% DISH DISH Network Corporation 36.625 1,076,283 36.34 36.85
-1.60% DG Dollar General Corporation 155.025 660,427 155.025 158.25
0.49% DLTR Dollar Tree, Inc 89.94 1,878,984 89.705 90.73
-0.16% D Dominion Energy, Inc 83.895 1,002,405 83.84 84.37
0.01% DOV Dover Corporation 117.975 183,763 117.81 118.83
-3.08% DOW Dow Inc 50.98 3,096,307 50.70 52.71
1.09% DHI D.R. Horton, Inc 57.59 1,390,579 56.79 57.70
-0.43% DTE DTE Energy Company 133.36 628,323 132.99 134.52
0.52% DUK Duke Energy Corporation 95.28 1,331,730 94.92 95.58
-0.89% DRE Duke Realty Corporation 35.62 1,210,160 35.57 36.00
-1.65% DD DuPont de Nemours, Inc 60.76 2,876,291 60.56 61.77
0.89% DXC DXC Technology Company 35.29 1,358,548 34.95 35.73
-2.67% EMN Eastman Chemical Company 73.685 589,744 73.67 75.96
3.41% ETN Eaton Corporation plc 97.745 3,241,303 96.59 99.43
0.21% EBAY eBay Inc 35.795 2,807,577 35.63 36.055
0.62% ECL Ecolab Inc 196.745 633,488 195.71 197.49
-0.81% EIX Edison International 77.565 621,705 77.40 78.49
1.05% EW Edwards Lifesciences Corporation 244.66 588,619 242.845 245.655
1.03% EA Electronic Arts Inc 113.565 1,109,494 112.68 113.98
0.81% LLY Eli Lilly and Company 142.05 1,134,130 140.76 142.225
-0.10% EMR Emerson Electric Co 77.17 963,789 76.92 77.795
0.83% ETR Entergy Corporation 128.42 403,420 127.43 128.475
-1.20% EOG EOG Resources, Inc 83.035 2,504,922 82.81 84.82
0.46% EFX Equifax Inc 155.05 256,657 153.80 155.415
0.66% EQIX Equinix, Inc. (REIT) 593.92 265,504 592.28 599.10
-1.17% EQR Equity Residential 82.325 625,858 82.18 83.75
-0.61% ESS Essex Property Trust, Inc 309.585 192,952 307.57 313.63
0.11% ETFC E*TRADE Financial Corporation 46.57 925,698 46.15 46.92
-0.07% RE Everest Re Group, Ltd 279.815 96,347 279.35 280.255
0.95% EVRG Evergy, Inc 69.32 1,990,657 68.89 69.61
0.37% ES Eversource Energy 90.135 701,881 89.42 90.165
0.58% EXC Exelon Corporation 47.855 3,125,856 47.50 47.91
0.48% EXPE Expedia Group, Inc 110.70 781,872 110.39 111.835
-1.00% EXPD Expeditors International of Washington, Inc 73.28 563,677 73.18 74.445
-2.89% EXR Extra Space Storage Inc 109.49 527,064 109.435 113.29
-0.79% XOM Exxon Mobil Corporation 67.045 9,153,104 67.00 67.695
-0.90% FFIV F5 Networks, Inc 133.80 343,833 133.43 136.18
0.31% FB Facebook, Inc 222.13 7,715,460 221.39 222.75
0.36% FAST Fastenal Company 35.96 1,619,999 35.88 36.275
-0.30% FRT Federal Realty Investment Trust 130.49 96,959 130.22 131.42
-1.23% FDX FedEx Corporation 155.59 1,190,533 155.59 158.795
1.04% FIS Fidelity National Information Services, Inc 149.16 1,421,174 148.83 149.74
0.83% FITB Fifth Third Bancorp 29.26 3,412,678 28.59 29.39
1.09% FE FirstEnergy Corp 49.835 2,063,800 49.46 49.87
0.37% FRC First Republic Bank 117.555 418,883 116.47 118.13
1.37% FISV Fiserv, Inc 122.26 1,005,411 121.28 122.50
2.31% FLT FleetCor Technologies, Inc 318.17 419,916 312.52 318.59
-0.44% FLIR FLIR Systems, Inc 54.60 209,465 54.60 55.35
-0.97% FLS Flowserve Corporation 49.10 113,482 49.00 49.88
-0.24% FMC FMC Corporation 97.91 341,859 97.52 98.06
-0.16% F Ford Motor Company 9.195 21,218,489 9.19 9.25
0.60% FTNT Fortinet, Inc 118.34 493,724 118.32 120.40
-0.23% FTV Fortive Corporation 78.00 753,897 77.81 78.86
0.43% FBHS Fortune Brands Home & Security, Inc 70.20 505,207 70.04 70.84
-0.22% FOX Fox Corporation 38.325 772,728 38.14 38.57
-0.01% FOXA Fox Corporation 39.095 1,455,741 38.855 39.29
1.18% BEN Franklin Resources, Inc 25.81 1,819,158 25.635 25.99
-0.90% FCX Freeport-McMoRan Inc 12.16 14,078,845 12.125 12.45
0.20% GRMN Garmin Ltd 100.79 218,906 100.66 101.38
0.27% IT Gartner, Inc 161.66 165,186 161.58 162.92
0.14% GD General Dynamics Corporation 183.55 677,552 183.19 185.565
-2.27% GE General Electric Company 11.395 39,227,509 11.35 11.71
-0.15% GIS General Mills, Inc 54.26 1,553,461 54.02 54.57
0.10% GM General Motors Company 35.025 4,369,686 34.985 35.34
-1.02% GPC Genuine Parts Company 100.39 171,641 100.36 101.845
1.09% GILD Gilead Sciences, Inc 63.315 3,752,855 62.62 63.405
0.72% GPN Global Payments Inc 200.22 715,533 199.845 201.48
0.39% GL Globe Life Inc 104.25 136,218 104.15 104.79
0.21% HAL Halliburton Company 23.82 8,386,118 23.67 24.145
1.16% HBI Hanesbrands Inc 14.395 3,525,945 14.16 14.45
-0.50% HOG Harley-Davidson, Inc 34.995 753,654 34.94 35.33
1.31% HAS Hasbro, Inc 106.08 396,218 105.31 106.175
0.30% HCA HCA Healthcare, Inc 147.685 548,794 146.63 148.26
-2.18% HP Helmerich & Payne, Inc 43.01 905,920 42.985 43.665
1.38% HSIC Henry Schein, Inc 70.57 335,688 69.39 70.61
-1.99% HES Hess Corporation 67.13 998,470 67.085 68.705
0.50% HPE Hewlett Packard Enterprise Company 14.975 5,968,156 14.90 15.065
0.81% HLT Hilton Worldwide Holdings Inc 111.515 614,225 110.83 112.54
-1.16% HFC HollyFrontier Corporation 46.295 864,707 46.04 47.29
0.59% HOLX Hologic, Inc 54.53 683,288 54.11 54.605
-0.07% HON Honeywell International Inc 180.795 791,068 180.05 181.81
-0.72% HRL Hormel Foods Corporation 46.625 1,175,253 46.55 47.36
-0.28% HST Host Hotels & Resorts, Inc 17.54 3,455,357 17.515 17.74
-0.46% HPQ HP Inc 21.86 5,198,738 21.53 21.94
0.25% HRB H&R Block, Inc 24.40 990,880 24.315 24.47
0.55% HUM Humana Inc 366.885 349,791 361.18 367.80
1.30% HBAN Huntington Bancshares Incorporated 14.80 11,529,241 14.57 14.86
-0.86% HII Huntington Ingalls Industries, Inc 276.17 153,426 274.00 276.96
-0.76% IEX IDEX Corporation 173.535 173,003 173.415 176.45
1.67% IDXX IDEXX Laboratories, Inc 289.59 150,409 286.79 289.68
0.69% INFO IHS Markit Ltd 80.69 704,522 80.21 81.265
-0.14% ITW Illinois Tool Works Inc 177.63 602,968 177.08 179.24
0.79% ILMN Illumina, Inc 330.935 458,389 328.05 332.53
0.22% INCY Incyte Corporation 78.82 411,777 78.605 79.43
-0.03% IR Ingersoll-Rand Plc 132.31 260,626 131.94 133.16
3.13% INTC Intel Corporation 62.445 16,281,631 60.98 62.465
-0.08% ICE Intercontinental Exchange, Inc 96.685 956,046 96.49 97.085
3.22% IBM International Business Machines Corporation 143.645 11,787,700 142.57 145.76
0.75% IFF International Flavors & Fragrances Inc 135.81 364,951 134.675 136.805
0.03% IP International Paper Company 44.555 732,337 44.42 44.885
1.74% INTU Intuit Inc 289.96 1,016,162 286.08 291.22
1.92% ISRG Intuitive Surgical, Inc 613.19 353,729 602.25 614.43
0.90% IVZ Invesco Ltd 18.475 1,690,702 18.305 18.545
1.29% IPGP IPG Photonics Corporation 146.715 125,334 145.90 147.72
0.10% IQV IQVIA Holdings Inc 161.01 272,040 160.63 162.085
0.33% IRM Iron Mountain Incorporated 31.765 1,260,145 31.705 31.91
0.67% JKHY Jack Henry & Associates, Inc 150.61 151,556 150.02 151.24
-1.74% JBHT J.B. Hunt Transport Services, Inc 113.845 713,104 113.645 116.205
0.88% JCI Johnson Controls International plc 41.39 3,885,909 41.06 41.455
-0.29% JNJ Johnson & Johnson 148.835 5,969,110 146.02 149.17
0.06% JPM JPMorgan Chase & Co 136.925 4,080,153 136.40 137.38
-0.10% JNPR Juniper Networks, Inc 24.495 949,347 24.425 24.70
-0.30% KSU Kansas City Southern 164.96 595,565 163.74 166.41
-0.33% K Kellogg Company 70.37 664,529 70.06 70.79
0.62% KEY KeyCorp 19.62 7,864,104 19.465 19.645
0.99% KEYS Keysight Technologies, Inc 105.91 589,542 105.60 106.57
0.80% KMB Kimberly-Clark Corporation 145.75 986,069 144.445 145.78
0.07% KIM Kimco Realty Corporation 20.425 1,307,115 20.365 20.555
0.45% KMI Kinder Morgan, Inc 21.025 5,871,220 20.935 21.11
1.61% KLAC KLA Corporation 181.69 522,838 180.09 182.615
0.81% KSS Kohl's Corporation 46.505 1,060,390 46.20 46.87
0.02% LHX L3Harris Technologies, Inc 220.515 813,386 220.46 222.93
0.27% LH Laboratory Corporation of America Holdings 180.11 231,397 179.41 180.42
0.12% LW Lamb Weston Holdings, Inc 91.305 637,045 91.155 92.04
1.23% LRCX Lam Research Corporation 312.485 844,505 311.00 315.145
-0.71% LB L Brands, Inc 20.145 2,119,106 19.95 20.36
0.73% LEG Leggett & Platt, Incorporated 51.515 316,767 51.085 51.56
-0.35% LDOS Leidos Holdings, Inc 102.905 402,947 102.60 104.18
1.57% LEN Lennar Corporation 65.96 2,153,056 65.005 66.24
0.12% LNC Lincoln National Corporation 58.60 394,033 58.59 59.015
-0.24% LIN Linde plc 211.215 458,038 210.45 211.915
-0.42% LKQ LKQ Corporation 34.085 480,532 34.04 34.35
-0.13% LMT Lockheed Martin Corporation 425.58 535,282 424.77 428.48
0.40% L Loews Corporation 51.705 633,874 51.54 51.92
1.22% LOW Lowe's Companies, Inc 122.405 1,703,513 120.915 122.87
-3.39% LYB LyondellBasell Industries N.V 86.36 1,377,839 86.36 89.10
-1.83% MAC Macerich Company 25.68 915,868 25.68 26.39
1.62% M Macy's, Inc 17.265 5,286,638 17.04 17.40
-2.68% MRO Marathon Oil Corporation 12.505 5,670,973 12.45 12.79
-0.23% MPC Marathon Petroleum Corporation 56.05 1,684,181 55.965 56.475
0.39% MKTX MarketAxess Holdings Inc 372.145 77,137 371.22 374.64
0.53% MAR Marriott International, Inc 145.13 624,752 144.96 147.12
-0.16% MMC Marsh & McLennan Companies, Inc 113.78 649,506 113.685 114.435
-0.58% MLM Martin Marietta Materials, Inc 266.22 209,269 264.965 268.85
0.25% MAS Masco Corporation 49.445 1,101,029 49.415 49.895
1.09% MA Mastercard Incorporated 325.43 2,020,873 324.24 326.75
0.87% MXIM Maxim Integrated Products, Inc 62.51 920,084 62.29 63.28
1.28% MKC McCormick & Company, Incorporated 173.335 247,919 171.55 173.345
0.45% MCD McDonald's Corporation 212.105 1,335,180 211.995 213.60
0.54% MCK McKesson Corporation 156.11 566,550 154.65 156.45
0.84% MDT Medtronic plc 121.335 1,937,063 120.37 122.03
-0.10% MRK Merck & Co., Inc 89.88 3,596,730 89.625 90.435
0.01% MET MetLife, Inc 51.765 1,729,641 51.68 52.13
0.47% MTD Mettler-Toledo International Inc 839.03 34,410 837.465 843.42
-0.90% MGM MGM Resorts International 32.10 2,610,324 32.10 32.58
0.24% MCHP Microchip Technology Incorporated 109.50 727,808 109.47 110.95
0.44% MU Micron Technology, Inc 59.23 17,303,646 59.15 60.25
-0.23% MSFT Microsoft Corporation 166.115 13,843,150 165.90 167.48
-0.49% MAA Mid-America Apartment Communities, Inc 134.885 193,286 134.605 136.64
0.10% MHK Mohawk Industries, Inc 141.425 296,543 140.42 142.065
-0.18% TAP Molson Coors Brewing Company 56.40 500,356 56.10 56.65
0.35% MDLZ Mondelez International, Inc 55.735 2,011,148 55.695 55.925
0.84% MNST Monster Beverage Corporation 67.38 885,709 66.73 67.475
0.45% MCO Moody's Corporation 257.50 309,547 256.475 258.32
0.35% MS Morgan Stanley 56.115 6,570,599 55.955 56.50
0.53% MSI Motorola Solutions, Inc 177.915 428,026 177.13 178.43
0.88% MSCI MSCI Inc 280.48 205,393 279.475 283.25
0.73% MTB M&T Bank Corporation 162.15 518,851 160.95 162.68
0.83% MYL Mylan N.V 21.83 2,266,258 21.54 21.88
-0.11% NDAQ Nasdaq, Inc 109.13 298,723 108.57 109.46
-1.83% NOV National Oilwell Varco, Inc 22.845 1,286,477 22.785 23.055
-0.31% NKTR Nektar Therapeutics 22.35 893,357 22.24 22.89
-0.26% NTAP NetApp, Inc 60.40 1,336,740 60.19 61.145
-3.02% NFLX Netflix, Inc 327.895 16,729,943 326.00 336.25
0.62% NWL Newell Brands Inc 20.175 783,952 20.035 20.23
-0.15% NEM Newmont Goldcorp Corporation 43.645 2,615,293 43.425 43.83
0.10% NWS News Corporation 14.855 217,932 14.77 14.93
0.00% NWSA News Corporation 14.49 1,064,769 14.395 14.59
1.45% NEE NextEra Energy, Inc 260.62 1,003,860 257.74 260.755
0.16% NLSN Nielsen Holdings plc 21.255 581,847 21.125 21.35
0.36% NKE NIKE, Inc 104.96 2,894,505 104.84 105.60
0.05% NI NiSource Inc 29.205 924,390 29.03 29.23
-3.12% NBL Noble Energy, Inc 22.165 2,379,544 22.115 22.715
1.12% JWN Nordstrom, Inc 40.135 987,230 39.83 40.49
-0.66% NSC Norfolk Southern Corporation 203.26 662,562 202.605 205.49
-4.44% NTRS Northern Trust Corporation 103.75 1,993,991 101.29 106.35
-0.38% NOC Northrop Grumman Corporation 376.70 544,916 375.68 380.18
-0.06% NCLH Norwegian Cruise Line Holdings Ltd 57.915 705,990 57.915 58.64
1.06% NRG NRG Energy, Inc 38.93 1,230,191 38.715 39.235
-0.96% NUE Nucor Corporation 51.855 713,118 51.785 52.56
1.17% NVDA NVIDIA Corporation 250.83 4,129,901 249.13 253.565
0.73% NVR NVR, Inc 3,933.50 9,356 3,907.00 3,951.10
-2.81% OXY Occidental Petroleum Corporation 43.075 8,290,325 43.015 44.015
-0.36% OMC Omnicom Group Inc 79.985 563,702 79.75 80.30
-0.43% OKE ONEOK, Inc 75.58 765,936 75.445 76.01
-0.91% ORCL Oracle Corporation 54.715 3,681,988 54.68 55.605
-0.70% ORLY O'Reilly Automotive, Inc 437.50 348,350 436.60 443.48
-0.72% PCAR PACCAR Inc 76.98 512,745 76.85 77.72
0.47% PKG Packaging Corporation of America 106.59 209,573 106.565 107.23
-1.23% PH Parker-Hannifin Corporation 199.565 533,870 199.51 203.085
1.33% PAYX Paychex, Inc 89.83 708,922 89.07 89.86
-0.20% PYPL PayPal Holdings, Inc 115.92 3,212,849 115.85 117.45
-0.12% PNR Pentair plc 46.665 355,369 46.615 47.17
0.06% PBCT People's United Financial, Inc 16.02 1,895,203 15.935 16.075
1.11% PEP PepsiCo, Inc 143.44 2,535,968 141.76 143.535
-0.26% PKI PerkinElmer, Inc 101.08 228,089 101.08 102.23
0.14% PRGO Perrigo Company plc 59.915 452,562 59.78 60.43
-0.38% PFE Pfizer Inc 40.185 8,515,564 39.975 40.405
0.02% PM Philip Morris International Inc 88.89 2,178,681 88.505 89.09
-0.65% PSX Phillips 66 101.675 1,149,797 101.57 102.95
0.67% PNW Pinnacle West Capital Corporation 95.01 442,538 94.61 95.21
-1.92% PXD Pioneer Natural Resources Company 144.515 708,828 144.09 146.85
0.04% PPG PPG Industries, Inc 125.935 652,403 125.57 126.49
0.22% PPL PPL Corporation 36.11 2,108,994 35.895 36.205
0.14% PFG Principal Financial Group, Inc 55.70 375,811 55.595 56.11
-1.73% PLD Prologis, Inc 93.92 1,939,580 93.92 96.34
0.37% PRU Prudential Financial, Inc 95.845 739,054 95.31 96.03
1.41% PEG Public Service Enterprise Group Incorporated 60.39 2,785,058 59.665 60.615
-1.09% PSA Public Storage 220.23 664,079 220.045 223.40
1.07% PHM PulteGroup, Inc 42.995 1,651,763 42.36 43.18
-0.10% PVH PVH Corp 98.675 196,007 98.60 99.285
1.57% QRVO Qorvo, Inc 116.675 860,236 115.64 118.185
-1.64% QCOM QUALCOMM Incorporated 92.99 5,330,877 92.745 95.355
-0.05% PWR Quanta Services, Inc 41.20 379,200 41.095 41.555
1.05% DGX Quest Diagnostics Incorporated 108.50 295,094 107.46 108.68
-0.83% RL Ralph Lauren Corporation 118.02 236,799 117.55 119.57
0.86% RJF Raymond James Financial, Inc 97.47 595,083 96.925 97.625
0.43% RTN Raytheon Company 229.82 1,367,912 228.505 231.48
-1.07% O Realty Income Corporation 76.885 586,886 76.63 78.115
-0.60% REG Regency Centers Corporation 63.47 250,172 63.47 64.23
-1.02% REGN Regeneron Pharmaceuticals, Inc 360.00 953,782 356.46 366.89
0.03% RF Regions Financial Corporation 16.255 4,608,620 16.19 16.30
0.58% RSG Republic Services, Inc 94.355 311,804 93.985 94.545
1.81% RMD ResMed Inc 164.875 169,392 161.92 164.95
-0.40% RHI Robert Half International Inc 62.33 210,513 62.33 62.98
-0.82% ROK Rockwell Automation, Inc 200.145 231,628 200.145 203.77
0.99% ROL Rollins, Inc 36.245 422,179 36.025 36.29
-0.40% ROP Roper Technologies, Inc 376.73 155,420 374.81 380.465
0.13% ROST Ross Stores, Inc 117.905 943,587 117.675 118.48
0.52% RCL Royal Caribbean Cruises Ltd 130.36 870,466 129.855 131.285
-0.52% CRM salesforce.com, inc 184.315 2,535,532 184.255 186.41
-0.63% SBAC SBA Communications Corporation 252.83 170,635 252.64 255.37
-1.34% SLB Schlumberger Limited 36.455 7,577,151 36.24 36.80
-0.03% STX Seagate Technology plc 61.03 563,416 60.995 61.66
0.03% SEE Sealed Air Corporation 38.60 258,084 38.55 38.955
-0.12% SRE Sempra Energy 157.765 434,214 157.57 158.81
-1.84% SPG Simon Property Group, Inc 146.365 874,280 146.04 149.37
1.17% SWKS Skyworks Solutions, Inc 125.25 1,536,550 124.85 126.87
-0.06% SLG SL Green Realty Corp 92.30 512,030 92.09 93.06
-0.37% SNA Snap-on Incorporated 168.19 113,182 168.19 169.22
0.20% LUV Southwest Airlines Co 53.66 2,928,155 53.49 54.27
0.54% SPGI S&P Global Inc 297.81 462,677 296.98 299.395
-0.72% SWK Stanley Black & Decker, Inc 168.56 679,225 168.19 170.87
0.39% SBUX Starbucks Corporation 92.89 2,840,607 92.83 93.71
-1.02% STT State Street Corporation 80.48 1,359,230 80.145 81.61
1.05% SYK Stryker Corporation 216.91 775,808 215.28 217.73
1.22% SIVB SVB Financial Group 257.30 243,355 253.63 257.415
1.54% SYF Synchrony Financial 36.27 2,781,619 35.94 36.325
0.29% SNPS Synopsys, Inc 154.02 356,059 153.70 155.25
0.36% SYY Sysco Corporation 83.53 1,014,869 83.44 84.09
0.17% TTWO Take-Two Interactive Software, Inc 130.615 619,380 130.175 132.86
-1.36% TPR Tapestry, Inc 27.975 1,663,725 27.90 28.39
-0.09% TGT Target Corporation 113.94 3,264,945 113.85 115.05
-3.43% FTI TechnipFMC plc 18.735 4,028,077 18.445 19.175
-0.21% TEL TE Connectivity Ltd 99.29 676,706 99.235 100.105
0.97% TFX Teleflex Incorporated 387.66 93,037 385.00 389.18
2.15% TXN Texas Instruments Incorporated 133.68 4,538,334 131.93 135.69
-1.08% TXT Textron Inc 45.01 390,413 44.895 45.35
-0.02% AES The AES Corporation 20.465 2,222,963 20.46 20.705
0.11% ALL The Allstate Corporation 117.935 542,155 117.79 118.67
-0.16% BK The Bank of New York Mellon Corporation 46.705 3,241,760 46.505 47.065
-2.13% BA The Boeing Company 306.705 15,364,225 302.77 312.45
0.98% SCHW The Charles Schwab Corporation 48.925 3,875,384 47.93 49.025
0.61% CLX The Clorox Company 160.07 298,078 159.09 160.14
0.60% KO The Coca-Cola Company 57.515 5,002,257 57.18 57.57
0.72% COO The Cooper Companies, Inc 361.155 209,288 359.165 364.95
-2.11% EL The Estee Lauder Companies Inc 213.13 1,485,897 211.555 217.61
-0.58% GPS The Gap, Inc 18.045 2,034,291 18.045 18.30
0.84% GS The Goldman Sachs Group, Inc 247.77 1,103,664 246.36 248.47
-1.24% HIG The Hartford Financial Services Group, Inc 59.74 984,393 59.58 60.395
0.22% HSY The Hershey Company 153.165 203,924 152.27 153.515
0.65% HD The Home Depot, Inc 234.46 2,288,962 233.29 236.52
-0.69% IPG The Interpublic Group of Companies, Inc 23.885 923,414 23.815 24.06
-0.20% SJM The J. M. Smucker Company 107.58 279,998 107.545 108.59
-1.39% KHC The Kraft Heinz Company 30.58 2,502,792 30.56 31.085
0.32% KR The Kroger Co 28.50 2,584,991 28.405 28.62
-4.44% MOS The Mosaic Company 20.21 4,346,349 19.96 21.12
0.80% PNC The PNC Financial Services Group, Inc 152.86 1,461,129 151.72 152.915
0.44% PG The Procter & Gamble Company 126.64 3,893,349 125.85 126.675
0.03% PGR The Progressive Corporation 76.455 1,015,363 76.33 77.155
1.03% TMO Thermo Fisher Scientific Inc 340.75 498,000 337.95 342.205
-0.14% SHW The Sherwin-Williams Company 592.255 180,379 592.205 596.605
0.51% SO The Southern Company 68.465 1,573,479 68.125 68.555
0.63% TJX The TJX Companies, Inc 62.695 1,786,859 62.50 63.00
0.56% TRV The Travelers Companies, Inc 141.695 866,057 140.57 141.845
0.42% DIS The Walt Disney Company 144.16 3,828,739 143.555 144.70
0.59% WU The Western Union Company 27.48 2,056,737 27.34 27.87
-0.89% WMB The Williams Companies, Inc 22.805 5,892,165 22.805 23.135
-0.20% TIF Tiffany & Co 134.02 647,818 134.02 134.20
0.84% TMUS T-Mobile US, Inc 82.715 815,263 82.08 83.025
-0.45% TSCO Tractor Supply Company 93.23 482,233 92.75 93.94
-0.03% TDG TransDigm Group Incorporated 643.585 135,958 642.49 648.56
-0.21% TRIP TripAdvisor, Inc 30.425 738,734 30.38 30.76
0.31% TROW T. Rowe Price Group, Inc 132.71 746,319 132.55 133.545
0.63% TWTR Twitter, Inc 34.305 8,706,308 33.955 34.53
0.46% TSN Tyson Foods, Inc 87.87 1,888,422 87.725 89.36
-0.46% UDR UDR, Inc 47.78 852,988 47.725 48.30
1.09% ULTA Ulta Beauty, Inc 274.965 644,769 272.53 275.99
1.88% UAA Under Armour, Inc 20.58 3,701,766 20.275 20.965
1.93% UA Under Armour, Inc 18.44 897,250 18.12 18.695
-0.80% UNP Union Pacific Corporation 181.00 1,761,693 180.41 183.40
-2.09% UAL United Airlines Holdings, Inc 84.00 6,005,160 83.865 87.55
0.10% UNH UnitedHealth Group Incorporated 300.83 1,494,497 297.405 302.15
0.00% UPS United Parcel Service, Inc 117.39 1,306,252 117.38 119.22
0.30% URI United Rentals, Inc 155.46 383,069 154.70 156.745
-0.40% UTX United Technologies Corporation 153.85 1,505,171 153.355 155.01
0.63% UHS Universal Health Services, Inc 145.90 328,516 143.97 146.10
-0.88% UNM Unum Group 28.575 450,861 28.565 28.99
0.94% USB U.S. Bancorp 54.93 3,251,297 54.485 54.95
-0.60% VLO Valero Energy Corporation 89.71 1,034,688 89.675 90.86
1.23% VAR Varian Medical Systems, Inc 149.885 353,892 148.15 149.885
-2.47% VTR Ventas, Inc 58.00 1,601,481 57.90 59.00
0.26% VRSN VeriSign, Inc 214.99 180,763 214.27 216.88
1.60% VRSK Verisk Analytics, Inc 163.88 286,586 163.05 164.03
0.59% VZ Verizon Communications Inc 60.675 5,125,501 60.28 60.815
0.67% VRTX Vertex Pharmaceuticals Incorporated 235.555 690,929 234.49 237.32
0.30% VFC V.F. Corporation 94.915 1,198,214 94.395 95.10
0.52% V Visa Inc 208.36 4,473,340 207.31 210.07
-0.29% VNO Vornado Realty Trust 67.585 354,431 67.55 68.145
-0.39% VMC Vulcan Materials Company 141.225 283,553 140.815 142.36
0.06% WAB Wabtec Corporation 79.17 462,117 78.44 79.29
-0.21% WBA Walgreens Boots Alliance, Inc 53.755 1,705,479 53.615 54.015
0.70% WMT Walmart Inc 116.395 2,717,176 115.28 116.53
0.08% WM Waste Management, Inc 120.51 676,666 120.44 121.215
-0.01% WAT Waters Corporation 243.64 211,025 243.64 245.89
0.69% WEC WEC Energy Group, Inc 98.34 498,019 97.95 98.395
1.68% WCG WellCare Health Plans, Inc 346.11 1,304,590 341.83 347.85
-0.89% WFC Wells Fargo & Company 48.505 12,914,639 48.295 49.08
-2.06% WELL Welltower Inc 85.995 801,232 85.93 88.09
-0.05% WDC Western Digital Corporation 68.755 1,790,775 68.69 69.78
0.72% WRK WestRock Company 41.90 1,093,399 41.825 42.23
-0.58% WY Weyerhaeuser Company 30.62 1,160,490 30.535 30.97
-1.66% WHR Whirlpool Corporation 148.88 537,520 148.88 151.59
-0.46% WLTW Willis Towers Watson Public Limited Company 204.085 151,671 203.685 205.77
-1.08% GWW W.W. Grainger, Inc 330.85 128,693 330.82 337.87
-0.92% WYNN Wynn Resorts, Limited 141.00 1,546,134 140.815 144.40
0.42% XEL Xcel Energy Inc 66.275 977,659 66.065 66.395
1.01% XRX Xerox Holdings Corporation 36.395 626,294 36.10 36.54
0.31% XLNX Xilinx, Inc 101.97 1,720,469 101.89 103.71
0.01% XYL Xylem Inc 82.41 446,002 82.365 82.99
0.90% YUM YUM! Brands, Inc 106.55 1,045,984 106.06 106.99
1.28% ZBH Zimmer Biomet Holdings, Inc 151.395 405,008 150.16 151.695
-3.76% ZION Zions Bancorporation, National Association 48.025 3,527,381 47.20 48.475
0.11% ZTS Zoetis Inc 142.09 865,456 141.23 143.295