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
0.56% MMM 3M Company 198.58 2,282,386 197.98 199.67
0.33% ABT Abbott Laboratories 124.35 5,518,952 122.95 124.6074
0.95% ABBV AbbVie Inc 107.91 7,438,191 107.14 108.5499
-2.09% ABMD Abiomed, Inc 330.53 269,909 329.82 339.08
0.63% ACN Accenture plc 286.96 2,625,463 285.005 287.46
-1.33% ATVI Activision Blizzard, Inc 96.48 6,533,980 96.05 98.10
0.35% ADBE Adobe Inc 525.08 2,031,733 518.56 525.44
1.83% AAP Advance Auto Parts, Inc 192.92 677,482 190.55 193.17
-1.04% AMD Advanced Micro Devices, Inc 82.15 47,280,570 81.53 83.59
1.17% AFL Aflac Incorporated 53.45 2,763,443 53.135 53.585
0.98% A Agilent Technologies, Inc 134.58 1,961,675 133.16 134.64
0.11% APD Air Products and Chemicals, Inc 287.48 549,624 286.285 289.76
0.12% AKAM Akamai Technologies, Inc 105.96 1,116,410 104.91 106.15
-0.14% ALK Alaska Air Group, Inc 69.33 1,442,064 68.6862 70.55
1.01% ALB Albemarle Corporation 152.03 727,901 150.90 153.00
0.82% ARE Alexandria Real Estate Equities, Inc 175.65 639,462 173.85 176.05
3.90% ALXN Alexion Pharmaceuticals, Inc 163.68 7,306,716 163.54 164.57
0.02% ALGN Align Technology, Inc 606.33 428,862 599.02 608.00
1.90% ALLE Allegion plc 133.01 623,841 131.55 133.13
0.86% LNT Alliant Energy Corporation 56.16 1,146,278 55.76 56.37
0.05% GOOG Alphabet Inc 2,297.76 1,130,090 2,284.45 2,306.4399
-0.11% GOOGL Alphabet Inc 2,282.75 1,314,139 2,270.9199 2,294.24
1.36% MO Altria Group, Inc 52.31 8,218,048 51.7306 52.3842
0.60% AMZN Amazon.com, Inc 3,399.4399 3,186,049 3,355.5901 3,406.80
0.59% AMCR Amcor plc 11.96 6,645,922 11.875 12.065
0.79% AEE Ameren Corporation 84.24 1,306,970 83.70 84.655
-0.45% AAL American Airlines Group Inc 22.03 25,957,951 21.87 22.36
0.85% AEP American Electric Power Company, Inc 88.55 2,378,377 87.77 88.90
0.98% AXP American Express Company 149.99 3,183,110 148.69 150.45
0.94% AIG American International Group, Inc 47.10 3,466,960 46.86 47.69
0.59% AMT American Tower Corporation (REIT) 248.62 1,607,751 245.70 250.02
0.60% AWK American Water Works Company, Inc 160.12 1,198,940 158.82 160.325
0.51% AMP Ameriprise Financial, Inc 248.77 537,166 246.26 249.22
0.55% ABC AmerisourceBergen Corporation 119.69 1,217,675 118.665 119.90
-0.23% AME AMETEK, Inc 132.85 1,456,896 132.29 134.80
0.23% AMGN Amgen Inc 255.71 2,299,148 254.78 258.82
-0.06% APH Amphenol Corporation 68.48 6,099,308 68.33 68.9699
-0.75% ADI Analog Devices, Inc 159.51 1,812,575 159.14 161.33
-0.18% ANSS ANSYS, Inc 373.93 409,073 368.44 375.33
0.81% ANTM Anthem, Inc 375.62 899,313 371.19 376.455
1.11% AON Aon plc 239.12 1,419,623 235.80 240.02
0.99% AOS A. O. Smith Corporation 68.23 644,105 67.52 68.34
-1.52% APA Apache Corporation 17.795 6,245,051 17.585 18.2731
-0.25% AAPL Apple Inc 134.16 81,113,424 133.28 134.66
-0.51% AMAT Applied Materials, Inc 133.73 7,686,310 133.01 134.72
-0.56% APTV Aptiv PLC 141.05 1,572,701 140.88 145.18
1.33% ADM Archer-Daniels-Midland Company 59.45 1,819,157 58.65 59.58
0.58% ANET Arista Networks, Inc 316.67 211,299 314.23 317.76
1.29% AJG Arthur J. Gallagher & Co 136.80 575,470 134.835 137.44
1.62% AIZ Assurant, Inc 152.50 377,978 151.73 152.98
0.49% ATO Atmos Energy Corporation 101.82 791,489 100.53 102.15
0.67% T AT&T Inc 29.95 26,141,637 29.84 30.03
0.43% ADSK Autodesk, Inc 300.16 861,303 296.58 301.34
0.55% ADP Automatic Data Processing, Inc 192.94 1,612,902 191.756 193.5247
1.94% AZO AutoZone, Inc 1,495.84 237,595 1,470.52 1,499.74
0.72% AVB AvalonBay Communities, Inc 189.81 605,619 188.165 190.10
0.08% AVY Avery Dennison Corporation 198.60 410,495 197.67 200.935
1.01% BKR Baker Hughes Company Class A 20.10 7,705,603 19.86 20.265
0.51% BLL Ball Corporation 91.01 3,896,520 90.11 91.27
1.06% BAC Bank of America Corporation 39.15 60,633,444 38.91 39.42
0.89% BAX Baxter International Inc 86.56 2,438,414 85.901 86.85
1.20% BDX Becton, Dickinson and Company 260.94 1,870,171 257.98 262.00
1.10% BRK.B Berkshire Hathaway Inc 272.11 4,710,925 270.02 272.97
0.48% BBY Best Buy Co., Inc 119.87 1,845,117 117.99 120.13
-0.05% BIIB Biogen Inc 270.31 1,014,812 269.795 273.83
0.21% BIO Bio-Rad Laboratories, Inc 626.12 102,658 618.53 627.96
-0.78% BLK BlackRock, Inc 811.45 651,626 805.56 825.518
1.80% BKNG Booking Holdings Inc 2,476.8999 783,479 2,435.8301 2,489.4099
2.26% BWA BorgWarner Inc 48.96 2,512,006 48.17 49.30
-0.04% BXP Boston Properties, Inc 105.44 1,133,663 104.49 106.03
0.12% BSX Boston Scientific Corporation 40.91 7,527,774 40.59 41.18
1.58% BMY Bristol-Myers Squibb Company 65.46 14,099,704 64.7387 65.6389
-0.25% AVGO Broadcom Inc 478.79 1,420,372 476.78 481.78
0.92% BR Broadridge Financial Solutions, Inc 157.00 624,292 155.07 157.35
1.05% BF.B Brown-Forman Corporation 74.26 5,848,190 73.26 74.84
-1.60% COG Cabot Oil & Gas Corporation 16.56 4,499,081 16.53 16.85
-0.22% CDNS Cadence Design Systems, Inc 147.26 1,011,265 145.08 147.94
0.52% CZR Caesars Entertainment Corporation 93.64 2,554,917 92.06 96.20
1.06% CPB Campbell Soup Company 49.40 1,117,961 48.83 49.67
1.34% COF Capital One Financial Corporation 136.68 2,821,049 135.27 137.75
0.72% CAH Cardinal Health, Inc 61.31 1,576,443 60.43 61.45
0.60% KMX CarMax, Inc 129.97 636,267 129.19 130.60
-1.06% CCL Carnival Corporation & Plc 27.03 22,092,405 26.82 27.79
0.67% CARR Carrier Global Corp. 43.88 5,575,712 43.44 44.28
-0.35% CTLT Catalent, Inc 110.60 750,636 109.86 111.61
0.36% CAT Caterpillar Inc 233.36 2,128,405 232.28 235.94
1.18% CBOE Cboe Global Markets, Inc 104.72 365,491 103.30 104.76
0.05% CBRE CBRE Group, Inc 81.82 1,038,869 81.32 82.50
1.76% CDW CDW Corporation 184.01 925,206 181.575 184.58
1.58% CE Celanese Corporation 157.92 708,355 157.20 159.31
1.12% CNC Centene Corporation 64.96 2,946,699 64.065 65.15
0.04% CNP CenterPoint Energy, Inc 24.06 7,555,450 23.86 24.30
0.47% LUMN CenturyLink Inc. 12.71 7,553,192 12.60 12.78
1.06% CERN Cerner Corporation 75.31 4,584,820 74.31 75.50
-0.13% CF CF Industries Holdings, Inc 47.31 1,304,743 46.97 48.31
1.32% CHTR Charter Communications, Inc 644.37 1,013,530 631.59 645.95
-0.44% CVX Chevron Corporation 102.96 7,161,457 102.43 104.36
-0.48% CMG Chipotle Mexican Grill, Inc 1,535.04 181,211 1,526.795 1,558.8799
0.00% CHRW C.H. Robinson Worldwide, Inc 100.76 1,525,018 100.30 104.35
0.41% CB Chubb Limited 162.77 1,594,109 162.46 164.17
0.34% CHD Church & Dwight Co., Inc 87.94 651,609 87.29 88.235
-0.70% CI Cigna Corporation 252.57 1,542,922 250.49 255.49
-0.08% CINF Cincinnati Financial Corporation 106.41 564,163 105.84 107.55
-0.38% CTAS Cintas Corporation 350.52 352,532 349.39 354.50
2.25% CSCO Cisco Systems, Inc 52.80 28,327,910 52.26 53.18
-0.12% C Citigroup Inc 72.45 27,847,691 71.69 73.57
0.34% CFG Citizens Financial Group, Inc 44.83 4,743,551 44.30 45.56
1.20% CTXS Citrix Systems, Inc 140.50 756,559 138.66 141.065
1.73% CME CME Group Inc 207.58 1,220,574 205.16 208.54
1.07% CMS CMS Energy Corporation 64.08 2,135,592 63.25 64.11
1.07% CTSH Cognizant Technology Solutions Corporation 80.62 3,019,776 79.62 80.85
0.30% CL Colgate-Palmolive Company 80.70 8,135,113 80.30 80.955
1.79% CMCSA Comcast Corporation 55.11 16,773,547 54.59 55.50
0.56% CMA Comerica Incorporated 70.16 1,523,486 69.77 71.61
-0.08% CAG Conagra Brands, Inc 37.55 2,776,399 37.145 37.74
-1.56% COP ConocoPhillips 51.09 7,428,862 51.04 52.30
1.32% ED Consolidated Edison, Inc 78.21 1,875,997 77.38 78.48
1.82% STZ Constellation Brands, Inc 238.86 1,255,378 234.485 239.78
1.48% CPRT Copart, Inc 123.48 1,197,364 121.55 123.92
-0.22% GLW Corning Incorporated 45.80 3,657,763 45.74 46.32
-0.04% CTVA Corteva, Inc 47.50 2,328,165 47.29 48.14
0.52% COST Costco Wholesale Corporation 370.72 1,990,089 368.59 372.80
0.08% CCI Crown Castle International Corp. (REIT) 179.62 1,390,438 178.305 180.34
-0.23% CSX CSX Corporation 98.64 3,810,251 98.19 99.75
0.91% CMI Cummins Inc 264.35 1,906,558 261.60 266.03
0.13% CVS CVS Health Corporation 75.88 8,366,822 75.57 76.20
0.22% DHR Danaher Corporation 243.13 1,818,055 241.54 243.88
2.21% DRI Darden Restaurants, Inc 146.33 1,228,316 143.78 146.605
2.97% DVA DaVita Inc 113.11 1,760,826 110.23 113.49
0.24% DE Deere & Company 383.07 1,060,221 380.82 386.06
-0.38% DAL Delta Air Lines, Inc 46.64 12,048,106 46.34 47.43
0.91% XRAY DENTSPLY SIRONA Inc 65.42 1,320,706 64.975 65.75
-2.19% DVN Devon Energy Corporation 21.88 6,407,281 21.68 22.55
0.14% DXCM DexCom, Inc 400.04 531,958 393.64 401.65
-1.95% FANG Diamondback Energy, Inc 77.54 1,551,304 77.43 79.89
-0.87% DLR Digital Realty Trust, Inc 145.96 1,005,575 145.54 147.78
0.26% DFS Discover Financial Services 102.27 1,601,423 101.47 103.94
-1.50% DISCK Discovery, Inc 32.25 5,086,700 31.92 32.90
-1.27% DISCA Discovery, Inc 37.34 15,955,499 37.11 38.27
0.82% DISH DISH Network Corporation 38.01 1,543,104 37.531 38.09
0.46% DG Dollar General Corporation 216.74 2,033,220 214.75 218.77
0.29% DLTR Dollar Tree, Inc 117.36 1,300,355 116.58 118.52
0.74% D Dominion Energy, Inc 78.89 3,645,390 78.525 79.20
0.47% DPZ Domino's Pizza, Inc 394.83 253,665 392.31 395.99
0.85% DOV Dover Corporation 140.57 737,582 139.50 141.2127
0.17% DOW Dow Inc 64.68 3,698,844 64.26 65.50
3.57% DHI D.R. Horton, Inc 96.37 4,065,012 93.49 96.805
0.86% DTE DTE Energy Company 140.68 779,362 139.875 141.49
0.92% DUK Duke Energy Corporation 100.67 2,772,279 99.81 101.1259
0.50% DRE Duke Realty Corporation 44.48 1,737,488 44.12 44.60
-0.10% DD DuPont de Nemours, Inc 77.02 2,151,430 76.71 78.395
-0.97% DXC DXC Technology Company 31.65 1,331,902 31.435 32.24
0.24% EMN Eastman Chemical Company 114.94 505,602 114.06 116.205
0.25% ETN Eaton Corporation plc 141.15 1,369,999 140.41 143.09
0.89% EBAY eBay Inc 64.93 4,650,464 64.29 64.99
1.48% ECL Ecolab Inc 223.15 688,425 221.065 223.49
-0.13% EIX Edison International 61.36 1,425,080 61.18 61.78
1.16% EW Edwards Lifesciences Corporation 89.02 4,963,286 87.74 89.08
-1.20% EA Electronic Arts Inc 141.05 1,986,851 140.27 142.41
1.79% LLY Eli Lilly and Company 189.25 3,634,079 186.88 190.30
0.52% EMR Emerson Electric Co 92.20 2,362,280 91.8097 93.27
2.89% ENPH Enphase Energy, Inc 150.01 2,302,940 144.84 151.06
0.99% ETR Entergy Corporation 106.64 1,311,607 105.78 107.145
-3.19% EOG EOG Resources, Inc 70.51 3,574,861 70.44 73.10
1.40% EFX Equifax Inc 190.98 801,767 188.25 191.60
-1.49% EQIX Equinix, Inc. (REIT) 708.14 383,441 707.71 720.95
0.54% EQR Equity Residential 72.62 2,071,195 71.89 72.82
0.11% ESS Essex Property Trust, Inc 289.49 300,913 287.07 291.02
0.32% ETSY Etsy, Inc 219.99 1,505,473 213.60 221.1365
-0.27% RE Everest Re Group, Ltd 262.10 222,480 261.30 264.82
1.82% EVRG Evergy, Inc 63.29 1,508,890 62.26 63.41
1.01% ES Eversource Energy 89.69 1,221,913 88.67 90.19
0.85% EXC Exelon Corporation 46.16 4,956,888 45.815 46.3563
1.97% EXPE Expedia Group, Inc 173.91 2,454,359 170.98 174.77
0.12% EXPD Expeditors International of Washington, Inc 111.23 1,016,454 110.94 112.71
0.30% EXR Extra Space Storage Inc 142.61 486,012 141.43 143.08
-0.56% XOM Exxon Mobil Corporation 56.66 22,192,859 56.44 57.68
0.10% FFIV F5 Networks, Inc 209.77 539,908 208.965 211.80
-0.53% FB Facebook, Inc 306.18 12,022,749 304.63 308.95
0.30% FAST Fastenal Company 50.54 3,615,357 49.93 50.66
1.34% FRT Federal Realty Investment Trust 106.96 1,279,858 105.50 107.71
-1.24% FDX FedEx Corporation 287.59 1,368,431 287.13 292.9999
-0.09% FIS Fidelity National Information Services, Inc 152.62 1,656,320 151.79 153.88
0.45% FITB Fifth Third Bancorp 38.20 5,000,021 37.961 38.76
0.48% FE FirstEnergy Corp 35.69 2,671,623 35.46 35.89
1.58% FRC First Republic Bank 179.62 840,251 178.00 180.26
-0.35% FISV Fiserv, Inc 125.09 3,707,035 124.90 126.02
0.08% FLT FleetCor Technologies, Inc 291.46 298,202 290.125 293.35
0.19% FLIR FLIR Systems, Inc 58.53 2,030,075 58.2144 58.65
1.04% FMC FMC Corporation 113.64 603,797 112.87 115.08
-0.08% F Ford Motor Company 12.23 30,407,329 12.19 12.36
0.23% FTNT Fortinet, Inc 206.01 1,180,584 204.92 209.39
0.24% FTV Fortive Corporation 72.38 2,231,753 71.945 73.26
1.90% FBHS Fortune Brands Home & Security, Inc 103.22 754,880 102.01 103.73
0.16% FOXA Fox Corporation 37.945 3,056,599 37.77 38.56
-0.14% FOX Fox Corporation 36.72 870,134 36.53 37.24
-0.79% BEN Franklin Resources, Inc 30.05 1,894,479 29.835 30.60
0.82% FCX Freeport-McMoRan Inc 38.14 18,619,886 37.44 38.46
1.48% GRMN Garmin Ltd 140.60 908,670 138.94 141.73
0.72% IT Gartner, Inc 191.98 527,725 191.02 192.89
1.58% GNRC Generac Holdings Inc 332.23 579,998 327.60 333.78
0.29% GD General Dynamics Corporation 184.47 1,418,303 183.27 185.24
-1.18% GE General Electric Company 13.39 48,313,502 13.35 13.6783
1.24% GIS General Mills, Inc 61.30 7,100,491 60.53 61.33
0.17% GM General Motors Company 58.71 9,775,289 58.28 59.31
1.33% GPC Genuine Parts Company 120.02 624,255 118.99 120.54
1.67% GILD Gilead Sciences, Inc 66.87 7,124,507 65.87 67.08
0.07% GPN Global Payments Inc 217.80 887,862 217.20 220.15
2.26% GL Globe Life Inc 104.41 480,238 103.19 104.60
-1.85% HAL Halliburton Company 20.69 7,981,162 20.545 21.35
1.10% HBI Hanesbrands Inc 20.26 4,152,233 19.965 20.40
-1.02% HAS Hasbro, Inc 98.00 1,008,364 97.97 99.65
1.78% HCA HCA Healthcare, Inc 196.93 1,469,134 194.63 197.20
0.30% PEAK Healthpeak Properties Inc. 33.25 3,474,988 33.02 33.32
0.38% HSIC Henry Schein, Inc 71.17 708,065 70.705 71.42
-1.74% HES Hess Corporation 69.34 1,979,673 69.15 70.97
0.69% HPE Hewlett Packard Enterprise Company 15.95 9,111,988 15.90 16.08
0.60% HLT Hilton Worldwide Holdings Inc 128.05 1,717,312 127.545 129.05
0.20% HFC HollyFrontier Corporation 35.48 1,595,525 34.87 36.23
0.88% HOLX Hologic, Inc 76.66 1,762,016 75.37 76.75
0.99% HON Honeywell International Inc 232.11 2,150,842 230.07 232.81
0.99% HRL Hormel Foods Corporation 46.84 1,585,371 46.49 46.99
-0.46% HST Host Hotels & Resorts, Inc 17.48 5,542,256 17.47 17.78
1.08% HWM Howmet Aerospace Inc. 32.70 1,724,666 32.25 32.90
1.07% HPQ HP Inc 33.98 7,123,903 33.79 34.27
0.31% HUM Humana Inc 435.28 1,549,403 431.94 436.99
0.50% HBAN Huntington Bancshares Incorporated 16.18 14,626,925 16.09 16.4519
-0.14% HII Huntington Ingalls Industries, Inc 208.06 261,962 206.18 210.00
1.16% IEX IDEX Corporation 220.57 1,526,175 218.865 222.31
1.24% IDXX IDEXX Laboratories, Inc 535.00 345,444 526.00 536.025
0.76% INFO IHS Markit Ltd 103.94 2,048,780 103.00 104.08
1.26% ITW Illinois Tool Works Inc 224.03 1,222,108 222.11 224.67
-0.74% ILMN Illumina, Inc 399.00 1,177,068 390.52 402.39
-0.62% INCY Incyte Corporation 82.68 966,237 81.52 83.869
1.82% IR Ingersoll-Rand Plc 50.24 2,712,723 49.52 50.38
-0.42% INTC Intel Corporation 64.75 22,418,274 64.57 65.52
0.73% ICE Intercontinental Exchange, Inc 120.73 2,414,382 119.56 121.07
0.76% IBM International Business Machines Corporation 133.59 4,780,103 132.90 134.10
0.68% IFF International Flavors & Fragrances Inc 142.86 2,369,324 141.035 143.03
1.24% IP International Paper Company 57.37 2,434,040 56.79 57.5829
-0.42% INTU Intuit Inc 415.82 925,059 414.315 420.18
0.98% ISRG Intuitive Surgical, Inc 812.57 501,873 801.85 813.40
-0.97% IVZ Invesco Ltd 26.57 2,831,623 26.36 27.07
-2.44% IPGP IPG Photonics Corporation 223.90 173,984 223.16 229.70
0.67% IQV IQVIA Holdings Inc 215.56 1,392,308 214.8115 216.91
-0.29% IRM Iron Mountain Incorporated 38.04 1,169,360 37.88 38.3991
1.56% JKHY Jack Henry & Associates, Inc 158.84 762,527 156.535 160.11
-0.10% J Jacobs Engineering Group Inc. 133.78 669,360 133.225 135.105
1.41% JBHT J.B. Hunt Transport Services, Inc 172.16 1,370,634 170.86 178.40
0.56% JCI Johnson Controls International plc 62.49 3,349,340 62.11 62.85
1.15% JNJ Johnson & Johnson 162.24 9,034,379 160.56 162.51
0.74% JPM JPMorgan Chase & Co 153.30 13,773,412 152.69 154.51
1.52% JNPR Juniper Networks, Inc 26.01 5,768,774 25.7313 26.11
-0.44% KSU Kansas City Southern 257.51 1,252,010 257.0035 260.20
0.60% K Kellogg Company 63.35 1,678,270 62.49 63.48
0.39% KEY KeyCorp 20.68 7,957,707 20.62 20.98
0.09% KEYS Keysight Technologies, Inc 145.40 3,120,180 144.90 146.49
0.21% KMB Kimberly-Clark Corporation 139.22 1,681,745 138.165 139.8027
-1.05% KIM Kimco Realty Corporation 19.72 11,321,081 19.61 20.1101
-1.08% KMI Kinder Morgan, Inc 16.54 11,636,469 16.47 16.815
-1.64% KLAC KLA Corporation 333.00 909,840 332.98 339.82
-0.02% LHX L3Harris Technologies, Inc 210.72 1,479,078 208.90 211.97
1.08% LH Laboratory Corporation of America Holdings 262.20 496,606 256.745 263.0675
2.39% LW Lamb Weston Holdings, Inc 80.61 1,191,654 79.18 80.75
-0.89% LRCX Lam Research Corporation 643.71 1,021,720 640.91 652.07
-0.47% LVS Las Vegas Sands Corp 61.00 4,704,606 60.815 62.17
0.09% LB L Brands, Inc 66.84 2,033,534 66.21 67.91
0.85% LEG Leggett & Platt, Incorporated 48.79 691,919 48.48 49.28
0.09% LDOS Leidos Holdings, Inc 101.21 1,131,764 101.11 103.23
2.88% LEN Lennar Corporation 105.88 2,561,372 103.28 106.40
1.28% LNC Lincoln National Corporation 65.01 1,298,522 64.61 65.76
0.69% LIN Linde plc 289.96 904,074 288.52 290.635
0.92% LYV Live Nation Entertainment, Inc 80.99 1,905,500 80.63 81.72
0.84% LKQ LKQ Corporation 44.68 1,168,949 44.48 44.99
0.30% LMT Lockheed Martin Corporation 391.81 1,355,176 389.80 394.335
0.63% L Loews Corporation 54.37 470,458 54.06 54.58
1.80% LOW Lowe's Companies, Inc 208.25 5,475,029 205.27 208.9807
0.42% LYB LyondellBasell Industries N.V 107.55 987,713 106.89 109.15
-2.86% MRO Marathon Oil Corporation 10.53 16,276,230 10.52 10.95
0.72% MPC Marathon Petroleum Corporation 54.26 3,559,022 53.72 55.58
-0.78% MKTX MarketAxess Holdings Inc 534.95 235,281 528.52 544.38
-0.37% MAR Marriott International, Inc 148.63 2,567,641 147.72 151.32
0.38% MMC Marsh & McLennan Companies, Inc 127.44 1,655,745 126.54 128.02
1.04% MLM Martin Marietta Materials, Inc 351.57 352,003 349.6101 353.04
2.18% MAS Masco Corporation 64.59 3,001,407 63.53 65.29
-0.08% MA Mastercard Incorporated 386.17 2,583,151 383.67 389.10
-0.43% MXIM Maxim Integrated Products, Inc 95.13 3,083,696 94.92 96.10
0.35% MKC McCormick & Company, Incorporated 88.79 934,963 88.03 88.89
0.73% MCD McDonald's Corporation 233.08 2,278,848 232.31 234.245
0.95% MCK McKesson Corporation 193.18 703,737 190.05 193.36
0.05% MDT Medtronic plc 125.91 4,509,818 125.075 126.83
1.06% MRK Merck & Co., Inc 77.47 9,479,441 76.815 77.75
1.24% MET MetLife, Inc 63.07 3,936,592 62.58 63.3617
1.61% MTD Mettler-Toledo International Inc 1,282.33 93,952 1,266.49 1,283.36
1.44% MGM MGM Resorts International 40.26 9,657,167 39.80 40.32
-1.33% MCHP Microchip Technology Incorporated 158.29 1,104,341 158.12 160.59
0.43% MU Micron Technology, Inc 90.66 12,358,662 90.08 91.3301
0.48% MSFT Microsoft Corporation 260.74 22,828,372 257.6014 260.99
0.99% MAA Mid-America Apartment Communities, Inc 151.02 717,675 149.90 151.37
1.56% MHK Mohawk Industries, Inc 204.81 321,871 202.20 205.01
1.00% TAP Molson Coors Brewing Company 53.47 1,503,535 52.85 53.59
0.10% MDLZ Mondelez International, Inc 58.77 8,027,860 58.43 58.90
-0.77% MPWR Monolithic Power Systems, Inc 378.62 252,421 375.375 386.52
2.31% MNST Monster Beverage Corporation 98.17 4,258,316 96.13 98.43
1.10% MCO Moody's Corporation 322.00 1,370,621 318.02 322.44
-2.76% MS Morgan Stanley 78.59 28,939,953 77.76 81.68
0.23% MSI Motorola Solutions, Inc 188.60 601,851 187.83 189.50
0.82% MSCI MSCI Inc 473.52 312,847 465.67 474.46
-0.02% MTB M&T Bank Corporation 153.86 1,136,861 152.955 157.01
0.07% NDAQ Nasdaq, Inc 160.17 716,614 159.63 161.51
-1.49% NOV National Oilwell Varco, Inc 13.24 3,439,199 13.07 13.57
1.33% NTAP NetApp, Inc 77.71 1,992,365 76.07 78.77
-0.49% NFLX Netflix, Inc 546.54 3,022,079 539.51 551.98
0.53% NWL Newell Brands Inc 26.76 1,749,644 26.56 26.9538
0.97% NEM Newmont Goldcorp Corporation 65.41 6,398,577 64.9001 65.87
0.38% NWS News Corporation 24.895 709,539 24.73 25.10
0.34% NWSA News Corporation 26.70 3,560,364 26.56 26.91
0.95% NEE NextEra Energy, Inc 80.94 14,003,701 80.25 81.405
0.43% NLSN Nielsen Holdings plc 25.69 2,851,367 25.515 25.90
0.48% NKE NIKE, Inc 134.31 5,705,009 133.75 134.77
0.16% NI NiSource Inc 25.62 3,490,455 25.60 25.90
-0.47% NSC Norfolk Southern Corporation 270.86 1,484,243 269.995 274.595
-1.49% NTRS Northern Trust Corporation 106.91 1,332,402 106.09 109.47
0.53% NOC Northrop Grumman Corporation 346.43 1,404,424 343.67 347.82
0.75% NLOK NortonLifeLock Inc. 21.62 4,223,666 21.475 21.845
0.14% NCLH Norwegian Cruise Line Holdings Ltd 28.32 12,312,655 28.0329 28.92
0.65% NRG NRG Energy, Inc 38.68 1,955,541 38.265 39.02
0.76% NUE Nucor Corporation 79.50 2,186,359 78.25 80.43
-1.39% NVDA NVIDIA Corporation 636.50 8,380,189 634.68 646.59
2.90% NVR NVR, Inc 4,984.8501 23,577 4,880.00 5,008.3599
-1.18% NXPI NXP Semiconductors N.V 199.38 2,074,937 199.0109 202.07
-1.93% OXY Occidental Petroleum Corporation 24.38 11,494,808 24.26 25.18
0.51% ODFL Old Dominion Freight Line, Inc 251.37 595,630 251.185 253.38
0.26% OMC Omnicom Group Inc 79.65 1,602,636 79.21 80.15
-1.51% OKE ONEOK, Inc 51.60 2,151,508 51.40 52.77
0.84% ORCL Oracle Corporation 78.95 11,811,735 77.86 79.34
1.63% ORLY O'Reilly Automotive, Inc 530.52 893,083 520.93 534.00
-0.55% OTIS Otis Worldwide Corporation 70.58 2,548,555 69.87 71.41
-0.12% PCAR PACCAR Inc 94.92 1,183,938 93.99 95.82
0.58% PKG Packaging Corporation of America 140.36 366,575 138.895 141.36
0.87% PH Parker-Hannifin Corporation 321.11 565,242 317.60 323.48
1.24% PAYX Paychex, Inc 97.50 1,679,388 96.26 97.60
0.07% PAYC Paycom Software, Inc 398.47 254,546 394.48 400.00
-1.51% PYPL PayPal Holdings, Inc 269.87 5,541,734 268.59 274.15
-0.77% PENN Penn National Gaming, Inc 99.94 2,719,117 99.72 102.32
1.29% PNR Pentair plc 63.84 935,677 62.76 64.03
-0.28% PBCT People's United Financial, Inc 17.86 3,817,159 17.85 18.29
1.30% PEP PepsiCo, Inc 144.16 5,485,864 142.47 144.315
-1.09% PKI PerkinElmer, Inc 133.16 778,126 132.61 135.35
1.09% PRGO Perrigo Company plc 41.62 912,102 41.09 41.67
2.58% PFE Pfizer Inc 38.57 51,880,421 37.81 38.70
1.18% PM Philip Morris International Inc 92.91 3,397,169 91.95 93.09
-0.42% PSX Phillips 66 78.69 2,422,272 78.15 80.4489
0.51% PNW Pinnacle West Capital Corporation 84.90 477,136 84.485 85.435
-2.50% PXD Pioneer Natural Resources Company 148.41 1,753,892 148.01 153.00
2.08% POOL Pool Corporation 382.21 290,534 374.0798 384.14
8.73% PPG PPG Industries, Inc 167.41 6,452,912 166.91 172.67
0.52% PPL PPL Corporation 29.14 6,440,800 28.96 29.30
0.11% PFG Principal Financial Group, Inc 63.22 1,162,027 63.12 64.14
0.18% PLD Prologis, Inc 112.56 2,075,143 112.12 113.03
1.62% PRU Prudential Financial, Inc 98.88 2,218,860 97.83 99.53
1.52% PEG Public Service Enterprise Group Incorporated 63.35 1,672,079 62.665 63.65
-0.35% PSA Public Storage 266.80 672,497 266.73 268.73
1.44% PHM PulteGroup, Inc 54.22 3,264,095 53.54 54.49
-0.95% PVH PVH Corp 106.17 869,830 105.35 109.00
-0.30% QRVO Qorvo, Inc 192.27 1,255,319 191.71 195.77
0.27% QCOM QUALCOMM Incorporated 138.21 5,939,655 136.65 139.00
0.44% PWR Quanta Services, Inc 95.70 918,917 94.66 96.49
0.74% DGX Quest Diagnostics Incorporated 130.11 1,459,994 128.82 130.57
-1.13% RL Ralph Lauren Corporation 124.56 831,230 123.00 127.20
-0.18% RJF Raymond James Financial, Inc 129.76 501,184 128.66 131.30
0.32% RTX Raytheon Technologies Corporation 78.22 6,714,471 77.05 78.59
0.15% O Realty Income Corporation 67.02 2,438,170 66.82 67.38
0.56% REG Regency Centers Corporation 59.46 659,234 58.805 59.64
1.61% REGN Regeneron Pharmaceuticals, Inc 502.60 1,143,114 495.86 506.80
1.10% RF Regions Financial Corporation 21.20 5,956,682 21.02 21.35
0.11% RSG Republic Services, Inc 104.32 1,118,434 104.15 105.16
1.62% RMD ResMed Inc 207.51 475,391 204.64 207.80
1.30% RHI Robert Half International Inc 83.30 612,323 82.29 83.52
0.59% ROK Rockwell Automation, Inc 265.85 578,197 265.55 269.62
0.11% ROL Rollins, Inc 35.27 913,067 35.00 35.40
-0.39% ROP Roper Technologies, Inc 423.29 428,892 420.19 428.56
0.65% ROST Ross Stores, Inc 129.91 1,620,035 129.215 130.08
1.05% RCL Royal Caribbean Cruises Ltd 85.39 2,230,885 84.7003 86.82
-0.47% CRM salesforce.com, inc 231.91 5,088,749 229.8935 234.00
-0.04% SBAC SBA Communications Corporation 288.33 484,688 285.92 290.39
-1.39% SLB Schlumberger Limited 26.29 8,418,586 26.25 26.9502
0.91% STX Seagate Technology plc 82.07 5,014,271 81.33 82.85
1.37% SEE Sealed Air Corporation 48.21 1,139,418 47.66 48.33
0.37% SRE Sempra Energy 138.14 1,202,540 137.58 138.82
-0.44% NOW ServiceNow, Inc 556.91 879,687 550.26 560.79
2.23% SPG Simon Property Group, Inc 117.12 3,196,173 115.93 118.50
-0.47% SWKS Skyworks Solutions, Inc 189.76 1,350,502 189.43 192.84
1.46% SNA Snap-on Incorporated 235.52 241,183 233.083 236.265
-0.87% LUV Southwest Airlines Co 62.39 4,416,760 62.051 63.41
0.80% SPGI S&P Global Inc 378.07 2,062,265 374.17 378.28
1.32% SWK Stanley Black & Decker, Inc 205.38 1,083,125 203.76 206.66
1.44% SBUX Starbucks Corporation 118.34 5,777,860 116.9402 118.50
-7.03% STT State Street Corporation 80.43 5,626,940 80.23 87.76
0.69% STE STERIS plc 208.14 854,329 205.69 208.65
0.11% SYK Stryker Corporation 257.13 943,056 255.14 259.25
1.41% SIVB SVB Financial Group 518.94 437,851 512.29 521.85
0.27% SYF Synchrony Financial 41.39 4,526,811 41.30 42.13
-0.52% SNPS Synopsys, Inc 260.77 594,999 257.71 262.02
-0.02% SYY Sysco Corporation 80.56 2,057,960 80.34 81.72
-2.03% TTWO Take-Two Interactive Software, Inc 178.80 1,068,217 177.70 182.75
0.67% TPR Tapestry, Inc 46.56 2,811,294 46.04 46.89
1.36% TGT Target Corporation 208.55 3,798,156 205.83 209.49
0.57% TEL TE Connectivity Ltd 133.40 1,140,794 132.46 133.89
0.57% TDY Teledyne Technologies Incorporated 429.25 188,370 425.75 430.89
0.31% TFX Teleflex Incorporated 432.56 224,818 427.40 433.895
-1.30% TER Teradyne, Inc 129.48 1,501,358 129.35 132.42
0.13% TSLA Tesla, Inc 739.78 27,635,198 724.60 749.408
-0.64% TXN Texas Instruments Incorporated 191.93 5,145,027 191.65 194.78
1.05% TXT Textron Inc 58.54 924,857 57.78 58.77
0.35% AES The AES Corporation 28.63 4,549,033 28.51 28.85
0.50% ALL The Allstate Corporation 122.20 1,326,414 121.75 122.71
-4.04% BK The Bank of New York Mellon Corporation 46.07 9,816,351 45.80 47.50
-1.17% BA The Boeing Company 248.18 14,126,420 246.2312 253.03
-1.16% SCHW The Charles Schwab Corporation 64.74 10,289,601 64.34 65.83
-0.54% CLX The Clorox Company 190.73 940,626 189.52 192.00
0.66% KO The Coca-Cola Company 53.68 15,302,126 53.375 53.80
-0.12% COO The Cooper Companies, Inc 399.52 314,853 396.745 403.19
2.35% EL The Estee Lauder Companies Inc 312.29 1,769,874 306.56 313.72
-0.85% GPS The Gap, Inc 32.69 3,567,351 32.28 33.24
1.11% GS The Goldman Sachs Group, Inc 342.31 4,099,464 338.62 343.68
-0.96% HIG The Hartford Financial Services Group, Inc 66.25 2,102,280 66.08 67.67
0.06% HSY The Hershey Company 160.99 701,104 160.12 161.53
1.65% HD The Home Depot, Inc 328.08 6,213,121 323.935 328.67
0.56% IPG The Interpublic Group of Companies, Inc 30.60 3,282,761 30.28 30.74
0.71% SJM The J. M. Smucker Company 131.72 820,298 130.51 132.18
-0.12% KHC The Kraft Heinz Company 41.00 8,150,457 40.765 41.465
-0.22% KR The Kroger Co 37.11 6,792,460 37.09 37.39
1.00% MOS The Mosaic Company 33.46 3,159,993 33.175 34.07
2.33% PNC The PNC Financial Services Group, Inc 178.86 2,503,424 175.845 180.25
0.01% PG The Procter & Gamble Company 137.25 5,931,346 136.88 137.87
-1.63% PGR The Progressive Corporation 98.76 4,278,511 98.68 100.58
-0.30% TMO Thermo Fisher Scientific Inc 492.92 1,893,359 490.91 499.00
3.80% SHW The Sherwin-Williams Company 266.92 2,133,410 258.21 269.32
0.81% SO The Southern Company 65.01 5,308,053 64.57 65.255
1.08% TJX The TJX Companies, Inc 69.99 5,702,940 69.31 70.0799
1.03% TRV The Travelers Companies, Inc 155.95 1,279,253 154.67 156.46
0.72% DIS The Walt Disney Company 187.26 8,937,627 186.20 189.47
0.50% WU The Western Union Company 25.89 3,007,061 25.745 25.995
-0.92% WMB The Williams Companies, Inc 23.62 5,061,874 23.59 23.98
1.20% TMUS T-Mobile US, Inc 133.05 3,414,722 131.315 133.54
2.34% TSCO Tractor Supply Company 181.08 3,197,483 177.30 182.77
0.85% TT Trane Technologies plc 171.96 832,478 170.71 172.46
-1.01% TDG TransDigm Group Incorporated 617.49 304,692 613.11 629.40
-0.10% TRMB Trimble Inc 81.97 1,421,254 81.67 83.07
0.27% TROW T. Rowe Price Group, Inc 177.82 1,040,848 175.93 178.69
1.08% TFC Truist Financial Corporation 57.84 5,659,356 57.09 58.095
-2.22% TWTR Twitter, Inc 70.12 8,968,420 69.68 72.20
-0.27% TYL Tyler Technologies, Inc 448.20 119,920 445.64 450.09
0.79% TSN Tyson Foods, Inc 78.92 1,264,989 78.38 79.15
0.33% UDR UDR, Inc 45.02 1,236,856 44.72 45.23
1.35% ULTA Ulta Beauty, Inc 330.71 594,212 326.67 332.15
0.18% UAA Under Armour, Inc 22.05 3,904,592 21.87 22.23
0.60% UA Under Armour, Inc 18.42 1,766,639 18.25 18.52
-0.17% UNP Union Pacific Corporation 222.71 2,539,879 222.17 225.78
-0.45% UAL United Airlines Holdings, Inc 55.87 10,620,386 55.71 57.15
0.26% UNH UnitedHealth Group Incorporated 391.01 4,532,625 385.455 394.04
0.04% UPS United Parcel Service, Inc 179.71 2,476,870 178.94 181.19
0.85% URI United Rentals, Inc 328.14 587,730 325.32 332.395
3.56% UHS Universal Health Services, Inc 146.14 879,690 142.00 147.02
0.73% UNM Unum Group 29.10 2,341,126 29.06 29.555
2.72% USB U.S. Bancorp 57.86 7,934,314 56.55 58.455
1.55% VLO Valero Energy Corporation 72.50 5,368,532 70.94 73.80
-0.41% VTR Ventas, Inc 55.41 2,146,829 55.39 56.18
-0.08% VRSN VeriSign, Inc 208.16 365,067 206.78 208.59
0.52% VRSK Verisk Analytics, Inc 185.46 789,733 183.19 186.36
1.01% VZ Verizon Communications Inc 58.28 19,866,192 57.80 58.48
-0.77% VRTX Vertex Pharmaceuticals Incorporated 219.39 1,706,079 219.24 222.775
0.87% VFC V.F. Corporation 84.74 1,788,134 84.29 85.25
0.25% VIAC ViacomCBS Inc. Class B 39.35 40,042,577 38.80 39.95
0.90% VTRS Viatris Inc. 13.40 7,869,083 13.13 13.47
0.06% V Visa Inc 226.41 6,274,832 225.76 227.80
0.25% VNO Vornado Realty Trust 44.96 1,168,502 44.48 45.40
0.53% VMC Vulcan Materials Company 175.67 483,585 175.49 176.74
-0.09% WAB Wabtec Corporation 80.61 1,208,942 80.44 81.66
-0.78% WBA Walgreens Boots Alliance, Inc 53.30 4,502,376 53.25 54.25
0.32% WMT Walmart Inc 140.61 7,645,674 139.71 140.96
0.39% WM Waste Management, Inc 135.05 1,349,879 134.55 135.59
0.08% WAT Waters Corporation 299.90 328,531 297.20 301.18
1.06% WEC WEC Energy Group, Inc 96.96 1,186,976 96.06 97.41
3.79% WFC Wells Fargo & Company 43.84 56,441,535 42.58 44.13
-0.73% WELL Welltower Inc 75.69 1,134,749 75.62 76.87
0.23% WDC Western Digital Corporation 68.89 3,058,769 68.85 70.49
0.93% WST West Pharmaceutical Services, Inc 313.83 296,577 308.75 314.82
1.88% WRK WestRock Company 54.63 1,887,357 53.74 54.82
2.10% WY Weyerhaeuser Company 39.32 3,904,440 38.78 39.475
1.70% WHR Whirlpool Corporation 234.81 560,197 232.52 236.83
1.02% WLTW Willis Towers Watson Public Limited Company 240.40 935,014 237.17 242.20
0.63% WRB W. R. Berkley Corporation 79.91 871,316 79.30 80.29
0.60% GWW W.W. Grainger, Inc 406.88 226,992 401.56 408.26
-0.50% WYNN Wynn Resorts, Limited 127.28 1,207,968 126.25 129.02
0.59% XEL Xcel Energy Inc 70.37 11,225,250 69.82 70.92
-1.12% XLNX Xilinx, Inc 128.64 2,179,739 127.85 130.985
0.53% XYL Xylem Inc 108.61 756,765 108.01 109.66
0.38% YUM YUM! Brands, Inc 118.06 1,237,163 117.72 118.64
1.11% ZBRA Zebra Technologies Corporation 513.49 209,106 505.36 515.625
0.07% ZBH Zimmer Biomet Holdings, Inc 171.88 700,032 170.38 173.22
0.56% ZION Zions Bancorporation, National Association 56.12 1,122,384 55.85 57.10
1.32% ZTS Zoetis Inc 167.63 1,295,635 166.00 168.24