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
-0.16% MMM 3M Company 170.57 1,358,211 169.665 171.345
-0.14% ABT Abbott Laboratories 84.22 3,319,145 83.27 84.41
0.27% ABBV AbbVie Inc 86.67 5,172,518 85.415 87.26
-1.51% ABMD Abiomed, Inc 220.16 374,590 218.91 223.73
1.59% ACN Accenture plc 194.48 1,538,463 190.905 194.755
0.76% ATVI Activision Blizzard, Inc 52.345 11,071,468 51.48 52.625
0.66% ADBE Adobe Inc 293.65 1,510,434 290.29 293.65
1.58% AAP Advance Auto Parts, Inc 158.60 1,312,306 153.865 158.725
2.19% AMD Advanced Micro Devices, Inc 37.515 66,775,133 36.58 37.96
-1.82% AMG Affiliated Managers Group, Inc 84.71 372,451 83.90 85.21
0.29% AFL Aflac Incorporated 54.125 1,347,449 53.49 54.20
0.10% A Agilent Technologies, Inc 77.13 888,404 76.56 77.48
0.30% APD Air Products and Chemicals, Inc 237.72 989,704 236.28 238.05
0.99% AKAM Akamai Technologies, Inc 85.56 810,150 84.82 85.70
-0.41% ALK Alaska Air Group, Inc 70.55 354,160 70.07 70.615
-0.09% ALB Albemarle Corporation 65.25 1,318,579 63.43 65.455
1.21% ARE Alexandria Real Estate Equities, Inc 156.60 408,317 155.02 157.19
-2.14% ALXN Alexion Pharmaceuticals, Inc 107.10 1,382,940 106.77 108.89
0.25% ALGN Align Technology, Inc 259.63 380,330 255.285 260.915
1.75% ALLE Allegion plc 116.71 489,823 114.36 116.88
-0.21% AGN Allergan plc 181.57 2,519,130 181.15 182.62
-1.42% ADS Alliance Data Systems Corporation 107.22 498,316 106.50 107.855
1.76% LNT Alliant Energy Corporation 52.59 1,709,689 52.09 52.935
-0.09% GOOGL Alphabet Inc 1,296.02 1,021,383 1,293.26 1,302.52
-0.08% GOOG Alphabet Inc 1,297.76 739,688 1,293.65 1,303.90
-0.36% MO Altria Group, Inc 46.83 6,877,508 46.83 47.415
-1.39% AMZN Amazon.com, Inc 1,753.29 2,755,982 1,747.93 1,774.845
0.36% AMCR Amcor plc 9.865 2,721,381 9.77 9.89
1.86% AEE Ameren Corporation 75.58 1,528,455 74.48 75.93
-2.93% AAL American Airlines Group Inc 28.655 6,471,422 28.565 29.155
1.51% AEP American Electric Power Company, Inc 89.835 3,752,135 88.985 90.12
-0.52% AXP American Express Company 120.26 1,428,743 120.16 120.94
-1.26% AIG American International Group, Inc 54.71 2,181,978 54.68 55.21
1.72% AMT American Tower Corporation (REIT) 210.31 1,273,151 207.56 211.09
1.33% AWK American Water Works Company, Inc 116.91 676,907 115.30 117.12
-0.23% AMP Ameriprise Financial, Inc 158.53 651,460 156.155 159.095
0.65% ABC AmerisourceBergen Corporation 86.095 624,535 84.82 86.68
-0.18% AME AMETEK, Inc 96.08 816,475 95.33 96.57
-0.72% AMGN Amgen Inc 219.72 1,852,508 218.83 221.665
0.16% APH Amphenol Corporation 101.67 655,244 101.15 102.08
0.86% ADI Analog Devices, Inc 114.23 1,418,594 112.00 114.37
-0.56% ANSS ANSYS, Inc 228.91 362,640 227.06 229.465
0.04% ANTM Anthem, Inc 283.77 1,129,279 281.19 287.50
0.75% AON Aon plc 196.47 619,450 193.96 197.17
-0.47% AOS A. O. Smith Corporation 51.805 362,227 51.515 51.995
-2.08% APA Apache Corporation 23.305 2,679,268 23.12 23.81
1.57% AIV Apartment Investment and Management Company 53.65 591,130 52.995 53.77
1.02% AAPL Apple Inc 264.625 25,410,935 261.135 264.77
1.22% AMAT Applied Materials, Inc 57.11 5,638,976 56.05 57.38
-3.68% APTV Aptiv PLC 91.68 1,114,114 91.295 93.86
-0.94% ADM Archer-Daniels-Midland Company 42.835 1,559,075 42.73 43.10
0.00% ARNC Arconic Inc 29.50 1,465,422 29.265 29.655
-1.73% ANET Arista Networks, Inc 190.62 539,930 190.26 195.95
0.72% AJG Arthur J. Gallagher & Co 92.15 454,096 91.07 92.24
0.57% AIZ Assurant, Inc 131.35 351,442 129.65 131.415
1.96% ATO Atmos Energy Corporation 109.10 699,609 107.025 109.56
-0.04% T AT&T Inc 39.155 12,752,246 39.05 39.31
0.80% ADSK Autodesk, Inc 159.33 873,424 156.455 159.33
1.60% ADP Automatic Data Processing, Inc 169.02 2,307,549 166.75 169.53
0.72% AZO AutoZone, Inc 1,175.36 161,037 1,156.93 1,175.36
1.24% AVB AvalonBay Communities, Inc 211.59 374,051 208.74 212.54
-1.21% AVY Avery Dennison Corporation 132.27 445,002 131.62 132.97
1.21% BLL Ball Corporation 65.15 1,487,423 64.62 66.155
-0.91% BAC Bank of America Corporation 32.79 37,905,355 32.50 32.89
1.05% BAX Baxter International Inc 80.94 3,257,174 80.16 81.11
-0.16% BBT BB&T Corporation 54.355 4,549,356 53.625 54.635
1.92% BDX Becton, Dickinson and Company 247.01 1,119,748 240.93 247.01
-0.49% BRK.B Berkshire Hathaway Inc 219.80 2,236,405 218.66 220.23
-0.24% BBY Best Buy Co., Inc 75.01 1,417,881 74.36 75.42
-3.32% BIIB Biogen Inc 281.715 1,768,367 281.00 289.355
-0.19% BLK BlackRock, Inc 485.87 271,029 480.31 487.67
-0.93% BKNG Booking Holdings Inc 1,858.425 395,583 1,852.00 1,871.77
-2.30% BWA BorgWarner Inc 44.67 1,255,007 44.56 45.46
0.80% BXP Boston Properties, Inc 136.71 429,056 135.53 137.01
0.50% BSX Boston Scientific Corporation 41.425 4,564,001 41.00 41.54
0.69% BMY Bristol-Myers Squibb Company 58.79 10,642,384 57.895 59.17
-0.58% AVGO Broadcom Inc 313.71 1,071,806 312.40 315.72
0.55% BR Broadridge Financial Solutions, Inc 118.88 282,311 117.845 119.33
0.54% BF.B Brown-Forman Corporation 64.66 527,220 64.405 64.75
0.59% COG Cabot Oil & Gas Corporation 17.905 5,049,384 17.75 17.99
-0.54% CDNS Cadence Design Systems, Inc 67.215 670,149 66.855 67.745
2.22% CPB Campbell Soup Company 47.41 1,509,431 46.335 47.41
-0.91% COF Capital One Financial Corporation 96.33 1,004,697 95.905 96.87
-1.71% CPRI Capri Holdings Limited 35.925 1,606,007 35.55 36.095
1.43% CAH Cardinal Health, Inc 54.80 2,429,387 53.565 54.93
0.71% KMX CarMax, Inc 95.94 596,385 94.22 95.995
-0.97% CCL Carnival Corporation & Plc 44.05 2,304,036 43.89 44.34
-1.26% CAT Caterpillar Inc 144.50 2,821,795 144.115 145.82
1.36% CBOE Cboe Global Markets, Inc 117.46 415,192 116.155 117.46
0.05% CBRE CBRE Group, Inc 55.08 886,278 54.39 55.17
-2.44% CBS CBS Corporation 36.84 4,841,884 36.69 37.60
1.25% CDW CDW Corporation 135.49 740,269 133.18 135.55
-1.19% CE Celanese Corporation 125.43 300,858 125.17 126.085
0.38% CELG Celgene Corporation 110.415 2,725,205 109.51 110.68
0.30% CNC Centene Corporation 55.365 4,949,569 54.77 55.94
0.59% CNP CenterPoint Energy, Inc 28.105 3,090,708 27.84 28.19
1.88% CTL CenturyLink, Inc 14.895 8,812,779 14.415 14.91
-0.28% CERN Cerner Corporation 66.82 1,498,528 66.475 67.355
-2.17% CF CF Industries Holdings, Inc 46.87 1,586,994 46.28 47.045
1.28% CHTR Charter Communications, Inc 480.15 1,036,408 473.115 482.58
1.09% CVX Chevron Corporation 122.28 4,038,643 120.49 122.40
-0.45% CMG Chipotle Mexican Grill, Inc 753.85 427,019 747.445 756.01
-1.14% CHRW C.H. Robinson Worldwide, Inc 74.64 1,670,878 74.535 75.26
0.65% CB Chubb Limited 152.38 793,328 150.815 152.74
1.95% CHD Church & Dwight Co., Inc 68.355 1,118,484 67.06 68.51
0.65% CI Cigna Corporation 190.19 1,274,939 187.94 191.72
1.67% XEC Cimarex Energy Co 45.77 2,029,825 44.51 47.22
-0.18% CINF Cincinnati Financial Corporation 108.37 1,059,915 107.77 108.925
-1.36% CTAS Cintas Corporation 255.32 1,576,065 247.595 255.50
0.18% CSCO Cisco Systems, Inc 48.455 20,231,238 48.155 48.85
-1.54% C Citigroup Inc 73.915 11,415,940 73.72 74.87
-1.26% CFG Citizens Financial Group, Inc 37.905 2,396,544 37.655 38.12
0.53% CTXS Citrix Systems, Inc 112.02 843,115 111.16 112.24
1.55% CME CME Group Inc 204.62 927,735 202.475 205.47
1.54% CMS CMS Energy Corporation 60.51 942,852 59.81 60.67
-0.51% CTSH Cognizant Technology Solutions Corporation 62.52 1,195,708 62.38 62.93
0.40% CL Colgate-Palmolive Company 66.905 2,995,547 66.52 67.04
-0.06% CMCSA Comcast Corporation 45.205 8,774,893 44.99 45.55
-1.90% CMA Comerica Incorporated 70.06 899,707 69.55 70.70
2.66% CAG Conagra Brands, Inc 28.315 2,884,744 27.515 28.32
-0.44% CXO Concho Resources Inc 71.94 1,205,138 71.08 73.22
-1.13% COP ConocoPhillips 57.57 3,339,264 57.225 57.99
1.25% ED Consolidated Edison, Inc 87.50 1,289,502 86.825 87.76
0.13% STZ Constellation Brands, Inc 184.07 659,474 183.675 185.755
1.57% CPRT Copart, Inc 83.59 1,437,371 81.72 83.885
-1.06% GLW Corning Incorporated 29.305 4,206,338 29.22 29.585
-3.65% CTVA Corteva, Inc 25.745 3,275,737 25.465 26.565
0.78% COST Costco Wholesale Corporation 302.84 1,336,624 299.81 303.93
-1.53% COTY Coty Inc 12.22 3,419,988 12.17 12.42
0.51% CCI Crown Castle International Corp. (REIT) 131.32 1,516,730 130.835 131.97
-1.11% CSX CSX Corporation 71.945 2,413,166 71.78 72.36
-1.81% CMI Cummins Inc 180.76 771,492 179.99 181.81
0.64% CVS CVS Health Corporation 72.815 4,548,547 71.785 73.285
1.11% DHR Danaher Corporation 137.04 3,139,949 134.48 137.675
0.13% DRI Darden Restaurants, Inc 112.59 753,291 111.58 112.93
-0.90% DVA DaVita Inc 69.30 1,252,468 69.20 70.09
-0.40% DE Deere & Company 175.69 1,560,934 172.915 175.79
-1.25% DAL Delta Air Lines, Inc 56.505 3,127,556 56.31 56.87
0.43% XRAY DENTSPLY SIRONA Inc 56.40 1,572,368 56.06 57.135
-3.42% DVN Devon Energy Corporation 21.605 5,713,529 21.535 22.345
-1.26% FANG Diamondback Energy, Inc 77.03 2,107,121 76.29 78.535
0.08% DLR Digital Realty Trust, Inc 116.19 1,698,888 115.78 116.805
-0.14% DFS Discover Financial Services 84.33 1,188,001 83.58 84.51
-1.95% DISCK Discovery, Inc 27.925 2,809,140 27.805 28.54
-2.81% DISCA Discovery, Inc 29.875 5,732,402 29.685 30.74
-0.97% DISH DISH Network Corporation 35.66 1,370,676 35.17 35.915
0.62% DG Dollar General Corporation 157.96 1,285,712 154.75 158.05
0.69% DLTR Dollar Tree, Inc 108.43 1,426,284 106.365 108.43
1.40% D Dominion Energy, Inc 80.84 1,596,457 80.02 80.97
-0.77% DOV Dover Corporation 109.16 788,534 108.57 109.59
-2.68% DOW Dow Inc 53.68 3,093,638 53.48 54.415
-0.04% DHI D.R. Horton, Inc 54.25 6,211,287 54.07 55.30
1.72% DTE DTE Energy Company 122.64 931,732 121.08 123.02
1.08% DUK Duke Energy Corporation 88.54 4,981,398 87.33 88.69
-0.19% DRE Duke Realty Corporation 34.835 1,447,802 34.57 34.995
-3.65% DD DuPont de Nemours, Inc 69.95 2,746,536 69.91 71.675
-1.80% DXC DXC Technology Company 34.615 7,272,542 34.00 35.72
-2.91% EMN Eastman Chemical Company 79.96 784,434 79.95 81.195
-1.65% ETN Eaton Corporation plc 90.83 1,771,803 90.625 91.60
-1.18% EBAY eBay Inc 34.655 5,880,298 34.545 34.92
1.10% ECL Ecolab Inc 190.39 621,579 187.44 190.76
1.96% EIX Edison International 68.15 1,542,093 66.735 68.57
1.27% EW Edwards Lifesciences Corporation 242.39 714,679 237.79 242.595
-0.32% EA Electronic Arts Inc 96.02 2,693,897 95.60 96.93
-0.29% LLY Eli Lilly and Company 112.84 2,799,460 112.33 113.51
-0.65% EMR Emerson Electric Co 73.585 2,076,120 73.24 73.775
2.36% ETR Entergy Corporation 117.57 1,814,309 115.70 117.645
-0.89% EOG EOG Resources, Inc 72.64 3,363,195 71.13 72.935
0.66% EFX Equifax Inc 135.995 802,148 134.76 136.06
1.83% EQIX Equinix, Inc. (REIT) 540.94 408,181 533.395 541.24
1.75% EQR Equity Residential 84.87 820,049 83.96 84.98
1.36% ESS Essex Property Trust, Inc 313.24 242,089 310.575 314.395
-2.19% ETFC E*TRADE Financial Corporation 42.725 2,449,941 42.61 43.15
-1.04% RE Everest Re Group, Ltd 266.95 176,598 266.475 268.61
1.16% EVRG Evergy, Inc 63.80 1,849,613 63.18 64.475
2.17% ES Eversource Energy 80.91 1,281,134 79.335 80.93
0.41% EXC Exelon Corporation 44.50 4,473,042 44.36 44.78
-0.01% EXPE Expedia Group, Inc 95.65 3,057,331 95.30 97.61
-0.85% EXPD Expeditors International of Washington, Inc 75.78 879,725 75.40 76.13
0.85% EXR Extra Space Storage Inc 105.36 636,806 105.22 106.01
-0.86% XOM Exxon Mobil Corporation 68.77 8,867,540 68.60 69.15
-0.09% FFIV F5 Networks, Inc 146.28 341,721 145.015 147.06
-0.64% FB Facebook, Inc 193.22 10,438,240 192.75 195.65
-2.37% FAST Fastenal Company 36.025 2,681,826 35.97 36.515
0.25% FRT Federal Realty Investment Trust 130.48 247,255 130.17 131.26
-3.10% FDX FedEx Corporation 156.23 2,020,734 156.16 159.81
0.94% FIS Fidelity National Information Services, Inc 133.86 3,361,488 132.59 134.52
-1.05% FITB Fifth Third Bancorp 29.795 4,087,002 29.49 29.985
1.31% FE FirstEnergy Corp 46.905 2,352,068 46.545 47.115
-0.88% FRC First Republic Bank 108.96 473,974 108.185 109.57
0.60% FISV Fiserv, Inc 111.31 2,963,913 110.34 111.74
0.10% FLT FleetCor Technologies, Inc 291.03 277,566 289.62 293.95
-1.52% FLIR FLIR Systems, Inc 52.62 430,342 52.585 53.41
-1.16% FLS Flowserve Corporation 48.40 323,240 48.29 48.695
-2.03% FMC FMC Corporation 96.35 687,871 95.86 97.625
-2.54% F Ford Motor Company 8.81 32,033,405 8.80 8.99
-0.30% FTNT Fortinet, Inc 99.69 913,312 99.02 100.055
-1.54% FTV Fortive Corporation 70.99 1,080,025 70.98 71.84
0.50% FBHS Fortune Brands Home & Security, Inc 62.695 886,539 62.12 62.84
-0.75% FOX Fox Corporation 33.555 762,881 33.485 33.945
-0.65% FOXA Fox Corporation 34.26 4,294,766 34.20 34.72
-2.43% BEN Franklin Resources, Inc 27.29 2,376,656 27.19 27.575
-1.81% FCX Freeport-McMoRan Inc 10.84 21,188,627 10.78 11.235
-0.25% GRMN Garmin Ltd 95.87 498,786 95.135 96.515
-0.06% IT Gartner, Inc 160.53 278,243 159.56 160.84
-0.27% GD General Dynamics Corporation 184.78 825,464 184.12 185.92
-1.01% GE General Electric Company 11.305 45,963,963 11.19 11.355
0.48% GIS General Mills, Inc 52.61 1,904,489 52.405 53.025
-3.54% GM General Motors Company 37.225 10,787,686 37.09 38.39
-0.29% GPC Genuine Parts Company 104.395 420,455 103.325 104.52
-1.54% GILD Gilead Sciences, Inc 63.33 4,405,317 63.11 63.965
1.00% GPN Global Payments Inc 173.58 1,271,911 171.135 173.675
0.18% GL Globe Life Inc 99.54 312,522 98.31 99.58
-1.93% HAL Halliburton Company 20.625 6,645,536 20.52 20.905
-2.94% HBI Hanesbrands Inc 15.17 4,661,586 15.11 15.53
-1.43% HOG Harley-Davidson, Inc 37.81 1,126,710 37.81 38.20
-0.41% HAS Hasbro, Inc 94.015 951,312 93.925 94.45
-0.58% HCA HCA Healthcare, Inc 134.36 781,040 133.96 135.23
-2.41% HP Helmerich & Payne, Inc 39.22 1,099,864 39.08 39.825
0.57% HSIC Henry Schein, Inc 68.265 461,108 66.97 68.325
-3.95% HES Hess Corporation 68.975 2,458,652 68.36 70.12
-0.66% HPE Hewlett Packard Enterprise Company 17.225 7,669,049 17.155 17.315
-0.34% HLT Hilton Worldwide Holdings Inc 97.76 1,094,445 96.80 98.035
-1.57% HFC HollyFrontier Corporation 52.60 929,958 52.45 53.16
1.55% HOLX Hologic, Inc 46.865 4,735,900 46.00 47.125
-0.05% HON Honeywell International Inc 181.91 1,485,172 180.705 182.785
0.87% HRL Hormel Foods Corporation 42.145 1,040,587 41.79 42.165
0.39% HST Host Hotels & Resorts, Inc 16.855 4,921,908 16.665 16.87
0.08% HPQ HP Inc 19.545 7,468,493 19.25 19.63
-1.04% HRB H&R Block, Inc 24.325 2,212,470 24.285 24.675
-0.45% HUM Humana Inc 318.86 555,671 318.375 321.375
-1.64% HBAN Huntington Bancshares Incorporated 14.665 4,210,069 14.62 14.805
0.26% HII Huntington Ingalls Industries, Inc 254.62 253,905 250.905 255.29
0.11% IEX IDEX Corporation 161.67 432,164 160.255 162.09
0.68% IDXX IDEXX Laboratories, Inc 259.25 377,624 257.58 260.19
1.37% INFO IHS Markit Ltd 70.21 1,262,536 68.96 70.38
-0.78% ITW Illinois Tool Works Inc 173.40 1,019,427 172.40 174.07
0.83% ILMN Illumina, Inc 298.19 315,610 294.83 298.51
1.52% INCY Incyte Corporation 87.45 790,586 85.25 87.78
-1.35% IR Ingersoll-Rand Plc 127.80 1,171,234 127.79 128.87
-0.46% INTC Intel Corporation 57.935 13,891,543 57.36 57.97
1.42% ICE Intercontinental Exchange, Inc 92.695 1,481,170 91.69 92.765
-0.80% IBM International Business Machines Corporation 134.50 2,445,389 133.86 135.275
1.65% IFF International Flavors & Fragrances Inc 132.71 535,390 129.215 132.95
-0.77% IP International Paper Company 45.865 1,984,555 45.61 46.23
0.66% INTU Intuit Inc 261.69 799,454 259.005 262.815
0.25% ISRG Intuitive Surgical, Inc 550.73 486,877 542.53 551.31
-1.05% IVZ Invesco Ltd 17.415 3,986,356 17.20 17.465
-0.64% IPGP IPG Photonics Corporation 140.005 313,909 138.845 141.14
0.43% IQV IQVIA Holdings Inc 143.56 771,914 141.82 143.92
-0.14% IRM Iron Mountain Incorporated 32.615 2,709,844 32.465 32.84
0.68% JKHY Jack Henry & Associates, Inc 148.31 240,973 147.43 148.81
-2.08% JEC Jacobs Engineering Group Inc 93.225 934,058 93.09 94.54
-1.68% JBHT J.B. Hunt Transport Services, Inc 116.535 550,498 116.33 117.86
-1.66% JCI Johnson Controls International plc 41.855 5,112,204 41.63 42.36
-0.04% JNJ Johnson & Johnson 131.30 4,316,377 130.735 131.48
-0.50% JPM JPMorgan Chase & Co 128.51 6,752,734 127.435 128.815
-1.36% JNPR Juniper Networks, Inc 25.36 2,448,955 25.33 25.71
1.12% KSU Kansas City Southern 154.22 932,869 152.72 155.04
0.73% K Kellogg Company 64.44 1,855,598 63.81 64.62
-1.59% KEY KeyCorp 18.895 7,385,697 18.775 19.015
-0.37% KEYS Keysight Technologies, Inc 106.665 804,845 104.79 106.665
0.84% KMB Kimberly-Clark Corporation 132.45 960,784 131.825 133.12
1.71% KIM Kimco Realty Corporation 21.085 2,949,375 20.74 21.155
1.42% KMI Kinder Morgan, Inc 20.355 15,216,060 20.08 20.425
1.14% KLAC KLA Corporation 176.40 779,282 173.225 177.27
0.44% KSS Kohl's Corporation 56.70 2,048,029 55.86 56.99
0.70% LHX L3Harris Technologies, Inc 199.58 874,508 197.66 200.17
0.64% LH Laboratory Corporation of America Holdings 167.18 385,179 166.30 168.05
1.11% LW Lamb Weston Holdings, Inc 81.01 684,116 79.785 81.28
0.93% LRCX Lam Research Corporation 272.53 765,435 267.825 272.82
-1.91% LB L Brands, Inc 17.195 4,284,253 16.975 17.285
-1.25% LEG Leggett & Platt, Incorporated 53.62 1,178,269 53.30 53.91
0.57% LDOS Leidos Holdings, Inc 89.52 667,045 88.635 90.175
1.33% LEN Lennar Corporation 59.30 1,600,516 58.41 59.47
-2.08% LNC Lincoln National Corporation 59.515 1,228,527 59.185 60.03
1.01% LIN Linde plc 207.84 1,112,493 206.905 208.63
-2.69% LKQ LKQ Corporation 35.205 1,835,159 35.08 35.79
0.33% LMT Lockheed Martin Corporation 387.575 788,897 385.23 389.91
-0.57% L Loews Corporation 50.36 473,454 50.08 50.55
-1.17% LOW Lowe's Companies, Inc 112.98 3,888,443 112.095 114.35
-1.31% LYB LyondellBasell Industries N.V 95.31 1,097,893 94.865 96.035
-0.02% MAC Macerich Company 27.295 1,197,288 27.06 27.535
-0.16% M Macy's, Inc 16.055 13,850,746 15.75 16.155
-1.00% MRO Marathon Oil Corporation 11.89 9,852,807 11.815 12.10
-1.03% MPC Marathon Petroleum Corporation 64.23 2,799,070 63.79 64.89
2.26% MKTX MarketAxess Holdings Inc 374.21 166,644 367.79 376.01
0.86% MAR Marriott International, Inc 133.67 1,253,771 131.52 133.855
0.83% MMC Marsh & McLennan Companies, Inc 105.01 1,434,820 103.38 105.315
0.83% MLM Martin Marietta Materials, Inc 257.37 525,671 252.47 257.895
0.08% MAS Masco Corporation 46.675 1,447,020 46.295 46.675
0.33% MA Mastercard Incorporated 278.06 2,706,068 275.535 280.36
0.12% MXIM Maxim Integrated Products, Inc 58.46 1,894,907 57.67 58.605
1.57% MKC McCormick & Company, Incorporated 163.65 408,254 160.805 163.82
0.87% MCD McDonald's Corporation 194.97 3,033,608 193.54 195.08
0.57% MCK McKesson Corporation 145.65 1,411,691 142.72 147.16
0.41% MDT Medtronic plc 109.075 1,649,499 108.365 109.195
0.84% MRK Merck & Co., Inc 84.825 5,147,566 84.145 85.11
-0.64% MET MetLife, Inc 49.265 3,163,557 48.96 49.41
1.53% MTD Mettler-Toledo International Inc 722.30 117,153 713.15 726.64
0.18% MGM MGM Resorts International 31.045 3,577,308 30.795 31.195
0.46% MCHP Microchip Technology Incorporated 94.11 1,091,703 92.61 94.46
-1.29% MU Micron Technology, Inc 46.295 15,336,834 45.84 46.545
0.19% MSFT Microsoft Corporation 147.35 16,399,708 146.30 147.46
2.41% MAA Mid-America Apartment Communities, Inc 134.76 551,891 132.125 134.90
-1.22% MHK Mohawk Industries, Inc 147.11 606,718 145.72 147.23
-1.31% TAP Molson Coors Brewing Company 51.98 1,163,203 51.73 52.63
1.22% MDLZ Mondelez International, Inc 52.705 3,554,731 52.07 52.83
0.98% MNST Monster Beverage Corporation 58.97 2,045,682 58.10 59.14
0.57% MCO Moody's Corporation 218.71 364,319 216.75 219.91
-1.25% MS Morgan Stanley 48.395 6,372,423 48.20 48.57
0.33% MSI Motorola Solutions, Inc 161.65 935,765 160.72 164.08
1.25% MSCI MSCI Inc 249.26 232,168 245.33 250.43
-1.39% MTB M&T Bank Corporation 163.18 340,318 162.58 164.58
-1.34% MYL Mylan N.V 17.295 7,154,231 17.155 17.445
0.82% NDAQ Nasdaq, Inc 103.29 771,915 102.515 103.75
-1.43% NOV National Oilwell Varco, Inc 22.355 1,353,991 22.19 22.62
-1.97% NKTR Nektar Therapeutics 19.95 2,235,959 19.29 20.285
-0.17% NTAP NetApp, Inc 60.04 3,853,989 59.95 60.94
-3.05% NFLX Netflix, Inc 283.11 9,095,278 281.21 293.37
1.29% NWL Newell Brands Inc 20.085 3,068,844 19.665 20.10
1.26% NEM Newmont Goldcorp Corporation 37.365 3,757,255 37.105 37.625
-0.11% NWSA News Corporation 13.105 5,224,794 12.98 13.255
-0.11% NWS News Corporation 13.295 731,144 13.18 13.445
2.13% NEE NextEra Energy, Inc 227.97 1,488,939 225.00 228.125
0.56% NLSN Nielsen Holdings plc 20.565 3,257,563 20.23 20.955
1.99% NKE NIKE, Inc 91.285 5,157,440 89.585 91.545
1.13% NI NiSource Inc 26.385 3,834,415 26.115 26.595
-0.75% NBL Noble Energy, Inc 21.09 3,957,859 20.76 21.225
0.76% JWN Nordstrom, Inc 37.18 1,814,822 36.63 37.515
-1.07% NSC Norfolk Southern Corporation 190.95 822,096 190.44 192.115
-0.75% NTRS Northern Trust Corporation 105.60 636,582 104.46 106.00
0.55% NOC Northrop Grumman Corporation 353.64 421,050 351.61 355.71
1.66% NCLH Norwegian Cruise Line Holdings Ltd 52.11 1,273,283 50.96 52.21
0.12% NRG NRG Energy, Inc 38.785 1,749,906 38.75 39.085
-1.08% NUE Nucor Corporation 54.70 1,149,057 54.675 55.20
-0.52% NVDA NVIDIA Corporation 208.51 7,192,112 205.93 209.29
0.19% NVR NVR, Inc 3,594.78 16,348 3,580.42 3,641.15
-0.82% OXY Occidental Petroleum Corporation 38.125 8,227,050 37.965 38.34
-1.34% OMC Omnicom Group Inc 78.03 1,584,328 77.925 78.93
0.67% OKE ONEOK, Inc 70.67 1,183,080 70.09 71.12
-0.66% ORCL Oracle Corporation 56.215 5,753,520 56.17 56.555
0.42% ORLY O'Reilly Automotive, Inc 441.76 221,753 437.275 442.98
-0.39% PCAR PACCAR Inc 79.12 1,205,531 78.29 79.27
-0.76% PKG Packaging Corporation of America 112.845 574,938 112.66 113.42
-1.08% PH Parker-Hannifin Corporation 195.40 484,075 194.915 197.32
0.54% PAYX Paychex, Inc 83.485 1,795,072 82.955 83.635
0.09% PYPL PayPal Holdings, Inc 102.12 4,160,456 101.65 103.55
-0.22% PNR Pentair plc 43.045 627,221 42.83 43.195
-1.49% PBCT People's United Financial, Inc 16.52 1,821,884 16.485 16.665
0.99% PEP PepsiCo, Inc 133.29 3,089,661 132.315 133.56
-0.69% PKI PerkinElmer, Inc 87.31 465,218 86.95 87.86
0.25% PRGO Perrigo Company plc 48.41 917,706 47.47 48.62
-1.05% PFE Pfizer Inc 36.58 20,194,654 36.305 36.915
0.29% PM Philip Morris International Inc 84.705 2,758,975 84.16 84.82
0.27% PSX Phillips 66 118.42 1,129,993 117.535 118.895
0.37% PNW Pinnacle West Capital Corporation 85.93 1,058,602 85.42 86.72
-1.92% PXD Pioneer Natural Resources Company 133.52 865,566 132.055 135.67
0.05% PPG PPG Industries, Inc 130.32 726,280 129.14 130.69
0.18% PPL PPL Corporation 33.79 3,489,291 33.595 33.86
-2.63% PFG Principal Financial Group, Inc 54.40 813,476 54.38 55.09
1.50% PLD Prologis, Inc 87.93 2,444,891 86.62 88.19
-0.53% PRU Prudential Financial, Inc 92.815 2,016,889 91.66 93.08
0.99% PEG Public Service Enterprise Group Incorporated 61.05 1,864,881 60.35 61.115
1.20% PSA Public Storage 211.68 793,336 209.94 213.035
1.21% PHM PulteGroup, Inc 39.24 2,109,046 38.69 39.265
-0.13% PVH PVH Corp 96.75 539,693 95.695 96.945
1.32% QRVO Qorvo, Inc 103.93 2,104,189 99.46 104.08
-0.57% QCOM QUALCOMM Incorporated 90.45 9,238,486 89.62 91.90
-1.13% PWR Quanta Services, Inc 42.17 866,305 42.01 42.39
0.40% DGX Quest Diagnostics Incorporated 102.33 513,083 101.775 102.55
-0.60% RL Ralph Lauren Corporation 110.69 1,134,450 110.00 111.865
-1.38% RJF Raymond James Financial, Inc 88.38 433,605 87.87 88.76
-0.69% RTN Raytheon Company 215.38 896,477 214.995 217.265
1.43% O Realty Income Corporation 76.84 1,926,602 76.08 77.24
-0.20% REG Regency Centers Corporation 64.68 1,028,773 64.53 65.29
0.12% REGN Regeneron Pharmaceuticals, Inc 348.82 802,210 341.91 349.57
-1.68% RF Regions Financial Corporation 16.41 6,850,160 16.305 16.52
0.93% RSG Republic Services, Inc 86.82 631,254 86.01 86.91
0.78% RMD ResMed Inc 145.28 264,763 143.42 145.50
-0.17% RHI Robert Half International Inc 57.42 567,070 57.07 57.63
0.06% ROK Rockwell Automation, Inc 198.135 1,389,610 194.55 201.105
-0.16% ROL Rollins, Inc 37.44 2,389,891 37.335 37.79
1.56% ROP Roper Technologies, Inc 348.64 778,884 341.39 349.25
0.35% ROST Ross Stores, Inc 111.355 1,303,890 109.36 111.91
0.86% RCL Royal Caribbean Cruises Ltd 114.83 1,091,064 112.865 115.04
-0.17% CRM salesforce.com, inc 162.59 4,830,440 162.02 164.39
2.17% SBAC SBA Communications Corporation 231.31 628,971 226.96 231.915
-3.24% SLB Schlumberger Limited 35.035 8,568,126 34.99 35.96
0.28% STX Seagate Technology plc 58.135 1,231,915 57.60 58.215
-0.78% SEE Sealed Air Corporation 38.17 1,009,179 37.735 38.475
1.38% SRE Sempra Energy 146.93 1,060,882 144.99 147.17
0.48% SPG Simon Property Group, Inc 154.34 1,044,084 153.56 155.45
-0.44% SWKS Skyworks Solutions, Inc 101.14 7,285,383 95.55 101.98
0.57% SLG SL Green Realty Corp 84.78 416,398 83.895 85.14
-2.72% SNA Snap-on Incorporated 164.34 276,432 164.30 167.39
-0.45% LUV Southwest Airlines Co 57.59 1,431,310 57.45 57.84
1.40% SPGI S&P Global Inc 258.71 490,467 254.785 259.555
-1.45% SWK Stanley Black & Decker, Inc 155.33 659,516 154.91 157.22
0.74% SBUX Starbucks Corporation 83.94 6,202,466 83.22 84.28
-0.99% STT State Street Corporation 72.68 2,598,443 71.94 72.81
0.79% SYK Stryker Corporation 201.77 991,371 199.64 202.24
-0.24% STI SunTrust Banks, Inc 70.22 1,126,439 69.38 70.58
-1.86% SIVB SVB Financial Group 234.25 328,690 231.75 235.50
-0.87% SYF Synchrony Financial 36.57 2,458,427 36.51 36.90
0.25% SNPS Synopsys, Inc 139.24 506,824 138.345 139.83
1.13% SYY Sysco Corporation 81.21 1,506,938 80.18 81.30
1.04% TTWO Take-Two Interactive Software, Inc 120.23 1,163,095 118.64 120.88
-1.31% TPR Tapestry, Inc 26.035 2,192,490 25.92 26.295
0.21% TGT Target Corporation 108.58 2,737,251 107.10 109.21
-2.00% FTI TechnipFMC plc 19.825 1,514,825 19.74 20.155
0.55% TEL TE Connectivity Ltd 93.69 964,804 92.435 93.76
1.30% TFX Teleflex Incorporated 336.27 239,843 327.76 336.65
-0.45% TXN Texas Instruments Incorporated 118.485 4,373,284 117.67 118.89
-0.30% TXT Textron Inc 46.27 1,494,709 45.76 46.48
0.58% AES The AES Corporation 18.165 4,590,041 17.995 18.21
0.40% ALL The Allstate Corporation 110.57 1,202,959 109.01 110.94
-1.10% BK The Bank of New York Mellon Corporation 48.36 2,299,366 48.075 48.725
-0.13% BA The Boeing Company 362.41 3,022,985 362.25 366.60
-1.48% SCHW The Charles Schwab Corporation 42.835 3,976,830 42.405 42.98
1.34% CLX The Clorox Company 147.31 567,741 145.49 147.54
1.35% KO The Coca-Cola Company 52.41 9,718,059 51.99 52.45
0.70% COO The Cooper Companies, Inc 296.58 269,246 293.98 297.57
0.07% EL The Estee Lauder Companies Inc 188.09 901,563 186.69 188.88
-2.42% GPS The Gap, Inc 16.745 4,961,673 16.515 17.05
-0.49% GS The Goldman Sachs Group, Inc 219.34 1,602,149 217.22 219.815
-0.21% HIG The Hartford Financial Services Group, Inc 61.52 1,095,481 61.125 61.715
2.04% HSY The Hershey Company 145.76 905,401 143.56 146.16
0.70% HD The Home Depot, Inc 234.76 2,377,157 230.92 234.86
-1.38% IPG The Interpublic Group of Companies, Inc 22.14 1,781,224 22.12 22.40
0.57% SJM The J. M. Smucker Company 105.73 921,288 103.07 106.075
0.96% KHC The Kraft Heinz Company 33.295 4,807,824 32.725 33.415
0.22% KR The Kroger Co 27.06 5,658,175 26.80 27.09
-5.95% MOS The Mosaic Company 19.685 6,021,748 19.615 20.34
-0.94% PNC The PNC Financial Services Group, Inc 150.875 1,006,023 150.19 151.75
1.17% PG The Procter & Gamble Company 120.66 4,820,813 119.90 121.045
-3.71% PGR The Progressive Corporation 71.695 4,257,473 71.695 73.335
1.33% TMO Thermo Fisher Scientific Inc 299.90 1,110,687 294.54 301.00
0.41% SHW The Sherwin-Williams Company 589.63 319,255 585.45 592.86
2.02% SO The Southern Company 61.915 4,071,678 60.915 62.12
0.09% TJX The TJX Companies, Inc 58.455 3,385,990 57.63 58.64
0.60% TRV The Travelers Companies, Inc 134.145 882,388 132.695 134.38
7.30% DIS The Walt Disney Company 148.69 44,633,509 136.87 149.89
-0.90% WU The Western Union Company 26.41 6,696,222 26.185 26.81
0.02% WMB The Williams Companies, Inc 22.045 12,093,007 21.995 22.545
-1.24% TIF Tiffany & Co 122.605 2,717,211 122.355 123.84
0.74% TMUS T-Mobile US, Inc 78.00 2,437,507 76.80 78.05
0.34% TSCO Tractor Supply Company 96.96 957,242 95.16 98.04
0.89% TDG TransDigm Group Incorporated 549.34 180,144 543.92 551.57
-2.78% TRIP TripAdvisor, Inc 30.82 2,396,277 30.435 31.585
-0.51% TROW T. Rowe Price Group, Inc 120.61 574,614 119.34 120.645
0.12% TWTR Twitter, Inc 29.085 8,840,903 28.93 29.295
-0.03% TSN Tyson Foods, Inc 88.85 3,367,511 88.63 90.42
1.40% UDR UDR, Inc 47.69 1,167,459 47.24 47.77
0.02% ULTA Ulta Beauty, Inc 244.03 539,030 238.86 245.01
0.61% UA Under Armour, Inc 15.675 2,577,768 15.42 15.74
-0.32% UAA Under Armour, Inc 17.235 3,057,493 17.115 17.33
0.02% UNP Union Pacific Corporation 175.51 1,463,608 173.70 176.36
-0.28% UAL United Airlines Holdings, Inc 92.46 1,278,697 92.055 92.845
-0.72% UNH UnitedHealth Group Incorporated 253.41 1,859,495 253.24 256.735
0.03% UPS United Parcel Service, Inc 123.05 1,325,033 122.145 123.45
-2.41% URI United Rentals, Inc 150.74 1,380,729 150.31 152.96
-0.06% UTX United Technologies Corporation 148.30 1,465,157 147.545 148.495
0.70% UHS Universal Health Services, Inc 141.55 490,272 139.83 141.92
-1.87% UNM Unum Group 29.595 982,825 29.57 29.815
0.23% USB U.S. Bancorp 58.615 3,432,211 57.95 58.805
-0.19% VLO Valero Energy Corporation 100.29 1,456,988 99.23 100.705
0.08% VAR Varian Medical Systems, Inc 124.58 449,769 122.95 124.93
0.24% VTR Ventas, Inc 58.74 1,887,630 58.74 59.365
0.84% VRSN VeriSign, Inc 185.93 454,605 184.39 186.29
1.20% VRSK Verisk Analytics, Inc 139.75 751,960 138.005 140.23
0.16% VZ Verizon Communications Inc 59.415 7,565,632 58.805 59.515
1.64% VRTX Vertex Pharmaceuticals Incorporated 207.21 1,069,836 203.84 207.50
1.20% VFC V.F. Corporation 85.735 1,864,348 83.96 86.01
-2.33% VIAB Viacom Inc 22.035 7,308,618 21.92 22.47
-0.16% V Visa Inc 179.45 5,293,778 178.00 180.85
0.31% VNO Vornado Realty Trust 64.88 598,119 64.41 65.17
1.51% VMC Vulcan Materials Company 138.57 796,439 134.86 138.84
-0.01% WAB Wabtec Corporation 78.43 754,397 77.615 78.73
-0.77% WBA Walgreens Boots Alliance, Inc 62.24 4,831,517 61.785 62.655
1.60% WMT Walmart Inc 121.02 7,109,878 118.67 121.35
0.85% WM Waste Management, Inc 110.94 1,148,272 109.71 111.34
0.38% WAT Waters Corporation 213.38 352,343 211.875 214.525
0.70% WEC WEC Energy Group, Inc 87.79 1,343,615 86.58 88.09
0.19% WCG WellCare Health Plans, Inc 304.48 346,459 303.14 305.38
-1.72% WFC Wells Fargo & Company 53.285 15,432,455 53.21 53.89
0.96% WELL Welltower Inc 83.08 1,710,089 82.605 83.40
-2.90% WDC Western Digital Corporation 51.015 5,121,152 50.61 51.91
-0.64% WRK WestRock Company 40.38 2,910,983 40.175 40.78
-0.53% WY Weyerhaeuser Company 28.985 1,869,331 28.94 29.205
-3.28% WHR Whirlpool Corporation 150.21 1,095,604 149.055 153.90
0.26% WLTW Willis Towers Watson Public Limited Company 187.715 363,429 185.60 188.375
-0.87% GWW W.W. Grainger, Inc 322.60 153,786 321.37 325.32
-1.54% WYNN Wynn Resorts, Limited 118.88 1,090,413 118.04 119.60
2.48% XEL Xcel Energy Inc 61.66 1,967,138 60.515 61.75
0.51% XRX Xerox Holdings Corporation 37.64 1,267,615 37.245 37.775
-1.93% XLNX Xilinx, Inc 93.335 2,146,274 92.75 94.31
-1.14% XYL Xylem Inc 75.77 803,550 75.40 76.49
0.03% YUM YUM! Brands, Inc 98.37 1,606,805 98.17 99.41
-0.12% ZBH Zimmer Biomet Holdings, Inc 144.37 467,918 143.19 144.71
-2.14% ZION Zions Bancorporation, National Association 49.635 1,681,649 49.405 49.95
-0.63% ZTS Zoetis Inc 116.46 1,894,827 115.89 117.715