S&P 500 Stocks

These are the latest quotes for S&P 500 stocks which make up the S&P 500 index. This is the Standard and Poors top 500 stocks by market cap, and includes constituents such as AT&T, Bank Of New York Mellon, Chubb and more. The index price is decided by the weighted value of stock consituents within the index, and is a great reflection of the state of the USA stock market. Many agree that as it consists of 500 stocks, it's a better gauge of the market than the Dow Jones which only consists of 30.

Change% Company Price Volume Low High
-0.96% MMM 3M Company 169.04 2,348,800 167.24 170.20
-0.10% ABT Abbott Laboratories 112.84 4,163,500 111.74 113.51
-0.36% ABBV AbbVie Inc 110.86 5,184,900 109.48 111.60
-0.19% ABMD Abiomed, Inc 347.90 174,400 345.02 349.40
-1.23% ACN Accenture plc 254.77 2,049,627 253.57 256.37
-0.18% ATVI Activision Blizzard, Inc 94.43 3,754,700 93.82 95.23
0.09% ADBE Adobe Inc 472.44 2,533,700 470.61 476.35
-1.75% AAP Advance Auto Parts, Inc 163.76 660,100 163.15 166.45
1.38% AMD Advanced Micro Devices, Inc 92.79 71,203,400 91.88 95.95
0.24% AFL Aflac Incorporated 46.43 3,773,800 45.77 46.61
-0.53% A Agilent Technologies, Inc 126.33 1,438,700 126.30 127.80
0.35% APD Air Products and Chemicals, Inc 283.60 771,407 281.00 287.36
-0.81% AKAM Akamai Technologies, Inc 109.06 1,416,500 108.86 110.15
-0.89% ALK Alaska Air Group, Inc 54.47 935,800 53.71 54.65
-1.53% ALB Albemarle Corporation 173.71 2,034,500 171.17 174.87
-1.63% ARE Alexandria Real Estate Equities, Inc 168.84 689,500 168.84 172.12
1.18% ALXN Alexion Pharmaceuticals, Inc 159.73 2,790,700 158.01 160.33
-1.79% ALGN Align Technology, Inc 534.08 690,700 531.17 546.85
-1.24% ALLE Allegion plc 113.61 582,000 112.27 114.46
-0.68% LNT Alliant Energy Corporation 49.41 1,283,500 48.71 49.82
0.45% GOOGL Alphabet Inc 1,892.5601 1,636,300 1,876.50 1,904.39
0.52% GOOG Alphabet Inc 1,901.05 1,272,100 1,881.76 1,910.95
-0.26% MO Altria Group, Inc 41.83 5,525,800 41.51 42.09
-0.45% AMZN Amazon.com, Inc 3,292.23 2,816,300 3,283.1599 3,321.9099
-1.42% AMCR Amcor plc 11.09 7,302,100 10.94 11.23
1.59% AEE Ameren Corporation 72.88 2,680,500 71.01 73.10
-0.06% AAL American Airlines Group Inc 15.82 39,031,900 15.46 15.84
1.37% AEP American Electric Power Company, Inc 82.08 3,788,800 80.77 82.46
-1.01% AXP American Express Company 126.14 2,954,800 124.88 127.06
-2.36% AIG American International Group, Inc 40.08 4,752,300 39.96 40.93
0.77% AMT American Tower Corporation (REIT) 223.92 2,113,900 221.86 225.00
0.01% AWK American Water Works Company, Inc 160.91 674,100 159.02 161.72
-0.07% AMP Ameriprise Financial, Inc 211.79 447,100 210.00 212.45
2.72% ABC AmerisourceBergen Corporation 107.76 1,595,400 104.66 108.72
-1.78% AME AMETEK, Inc 117.35 974,800 116.91 119.65
0.58% AMGN Amgen Inc 253.50 1,866,600 250.56 255.23
-0.65% APH Amphenol Corporation 132.24 1,554,500 131.57 132.67
-2.33% ADI Analog Devices, Inc 155.58 3,147,200 155.42 158.94
0.73% ANSS ANSYS, Inc 374.57 661,400 370.79 375.83
-2.37% ANTM Anthem, Inc 314.09 969,000 313.96 321.30
-1.44% AON Aon plc 206.46 1,225,400 206.31 209.38
-0.48% AOS A. O. Smith Corporation 57.76 1,155,500 57.05 58.09
-1.56% APA Apache Corporation 16.38 8,270,400 15.74 16.44
1.61% AAPL Apple Inc 139.07 114,459,360 135.02 139.85
-1.52% AMAT Applied Materials, Inc 106.33 6,206,500 106.25 109.75
-3.03% APTV Aptiv PLC 139.49 2,251,600 139.00 143.69
0.06% ADM Archer-Daniels-Midland Company 52.82 1,818,800 51.92 53.11
-0.14% ANET Arista Networks, Inc 311.21 473,500 307.87 312.495
-1.05% AJG Arthur J. Gallagher & Co 117.84 425,322 117.49 119.1876
-2.04% AIZ Assurant, Inc 134.90 305,300 134.72 137.47
-0.40% ATO Atmos Energy Corporation 89.09 593,800 87.98 89.90
0.35% T AT&T Inc 28.93 34,709,500 28.57 29.05
-2.38% ADSK Autodesk, Inc 299.17 2,590,200 296.51 306.50
0.59% ADP Automatic Data Processing, Inc 161.98 1,895,000 159.81 162.44
-1.54% AZO AutoZone, Inc 1,227.16 181,200 1,225.37 1,241.39
-0.44% AVB AvalonBay Communities, Inc 164.73 911,300 163.09 165.64
-1.93% AVY Avery Dennison Corporation 156.68 468,400 156.49 159.69
-1.69% BKR Baker Hughes Company Class A 22.17 7,016,000 21.68 22.38
-0.61% BLL Ball Corporation 90.74 1,293,700 89.85 91.29
-0.69% BAC Bank of America Corporation 31.55 45,277,900 31.25 31.75
-0.62% BAX Baxter International Inc 79.51 1,239,182 79.51 80.14
-1.20% BDX Becton, Dickinson and Company 258.75 1,574,873 258.69 262.36
-0.53% BRK.B Berkshire Hathaway Inc 232.92 4,465,000 232.21 233.83
0.38% BBY Best Buy Co., Inc 114.93 1,619,300 112.37 115.35
-0.25% BIIB Biogen Inc 269.44 691,100 268.48 272.71
0.96% BIO Bio-Rad Laboratories, Inc 594.83 176,700 588.54 596.82
-0.96% BLK BlackRock, Inc 735.05 549,377 730.82 743.73
-2.07% BKNG Booking Holdings Inc 2,066.24 356,700 2,065.00 2,109.51
-1.83% BWA BorgWarner Inc 42.80 2,198,500 42.41 43.45
-0.74% BXP Boston Properties, Inc 91.30 809,100 90.15 91.60
-1.31% BSX Boston Scientific Corporation 37.03 7,405,200 37.00 37.59
0.59% BMY Bristol-Myers Squibb Company 64.56 9,069,600 63.76 65.03
-0.39% AVGO Broadcom Inc 465.02 1,624,000 462.38 467.55
-1.43% BR Broadridge Financial Solutions, Inc 148.94 852,100 148.79 151.01
-0.48% BF.B Brown-Forman Corporation 72.84 896,300 72.01 73.59
0.98% COG Cabot Oil & Gas Corporation 18.54 4,241,870 17.875 18.625
-0.87% CDNS Cadence Design Systems, Inc 137.42 1,402,500 137.04 140.40
-0.09% CPB Campbell Soup Company 46.58 1,770,600 45.88 46.84
-2.95% COF Capital One Financial Corporation 105.34 5,438,200 103.83 107.41
0.58% CAH Cardinal Health, Inc 55.39 1,326,200 54.70 55.73
-1.37% KMX CarMax, Inc 118.64 1,349,600 117.70 120.48
-2.51% CCL Carnival Corporation & Plc 20.22 24,702,300 20.04 20.43
-0.58% CARR Carrier Global Corp. 39.51 2,454,584 39.10 40.11
-1.23% CTLT Catalent, Inc 116.82 914,800 116.08 118.51
-0.13% CAT Caterpillar Inc 191.94 2,027,000 189.31 192.82
-0.92% CBOE Cboe Global Markets, Inc 95.20 479,769 94.93 96.01
1.58% CBRE CBRE Group, Inc 66.02 2,099,864 64.65 66.20
-1.71% CDW CDW Corporation 135.32 804,819 135.32 137.225
-0.70% CE Celanese Corporation 131.40 623,300 130.00 132.00
-1.98% CNC Centene Corporation 61.51 3,895,700 61.48 62.68
-1.15% CNP CenterPoint Energy, Inc 21.44 2,867,100 21.28 21.59
0.72% LUMN CenturyLink Inc. 11.17 7,565,555 10.92 11.22
0.35% CERN Cerner Corporation 79.90 1,252,055 79.21 80.26
-0.14% CF CF Industries Holdings, Inc 43.40 1,457,300 42.55 43.73
-0.58% CHTR Charter Communications, Inc 646.69 699,100 642.77 651.89
-0.30% CVX Chevron Corporation 91.73 7,808,500 89.83 92.03
-0.63% CMG Chipotle Mexican Grill, Inc 1,494.1801 228,300 1,484.1899 1,507.49
-0.15% CHRW C.H. Robinson Worldwide, Inc 97.80 801,500 96.51 98.37
-2.95% CB Chubb Limited 152.53 1,505,660 152.43 156.23
-0.16% CHD Church & Dwight Co., Inc 84.92 1,446,100 84.53 85.99
-1.22% CI Cigna Corporation 223.42 1,422,900 223.23 227.42
-1.09% CINF Cincinnati Financial Corporation 87.32 1,344,600 84.64 87.84
-2.09% CTAS Cintas Corporation 324.48 322,500 324.08 330.87
-0.75% CSCO Cisco Systems, Inc 44.77 14,638,800 44.23 44.89
-0.87% C Citigroup Inc 61.33 24,737,000 60.19 61.83
-1.36% CFG Citizens Financial Group, Inc 38.39 3,732,700 37.95 38.85
-0.47% CTXS Citrix Systems, Inc 126.75 1,236,500 124.88 127.45
-1.16% CME CME Group Inc 184.04 1,135,600 183.89 185.95
0.52% CMS CMS Energy Corporation 58.41 1,802,200 57.32 58.57
-0.40% CTSH Cognizant Technology Solutions Corporation 80.56 1,449,600 79.50 80.94
-1.37% CL Colgate-Palmolive Company 78.19 4,816,300 77.90 78.92
-0.92% CMCSA Comcast Corporation 48.68 13,959,900 48.26 48.94
0.16% CMA Comerica Incorporated 62.16 1,103,400 60.77 62.40
0.94% CAG Conagra Brands, Inc 34.38 4,255,900 34.04 34.67
-1.16% COP ConocoPhillips 42.69 9,533,600 41.75 42.98
-0.46% ED Consolidated Edison, Inc 68.83 2,364,900 67.86 69.09
-0.78% STZ Constellation Brands, Inc 226.91 757,300 225.75 228.68
-0.96% CPRT Copart, Inc 114.59 1,621,100 114.07 115.87
-0.90% GLW Corning Incorporated 37.60 4,314,700 37.28 37.84
0.98% CTVA Corteva, Inc 42.06 5,233,200 41.05 42.28
-0.14% COST Costco Wholesale Corporation 362.30 1,960,295 359.85 364.63
-0.26% CCI Crown Castle International Corp. (REIT) 158.92 1,367,100 157.96 159.67
-4.33% CSX CSX Corporation 87.64 6,612,600 87.53 90.49
-0.42% CMI Cummins Inc 247.00 1,097,500 242.45 248.32
0.05% CVS CVS Health Corporation 74.12 4,181,700 73.02 74.30
2.12% DHR Danaher Corporation 238.04 2,710,500 233.85 239.45
-2.38% DRI Darden Restaurants, Inc 121.98 1,196,300 121.85 124.94
0.23% DVA DaVita Inc 119.59 345,300 118.85 120.10
-0.11% DE Deere & Company 305.17 1,429,900 301.31 306.96
-1.65% DAL Delta Air Lines, Inc 40.00 11,310,058 39.81 40.269
-0.71% XRAY DENTSPLY SIRONA Inc 57.23 1,194,843 56.70 57.65
-3.21% DVN Devon Energy Corporation 17.80 16,632,400 17.30 18.08
0.71% DXCM DexCom, Inc 370.12 408,910 365.28 373.99
4.87% FANG Diamondback Energy, Inc 63.74 4,509,600 57.81 63.99
-0.54% DLR Digital Realty Trust, Inc 140.46 1,109,700 140.15 142.04
-2.09% DFS Discover Financial Services 92.27 2,975,700 91.14 94.35
1.65% DISCA Discovery, Inc 37.49 5,867,800 36.00 37.62
1.48% DISCK Discovery, Inc 32.89 3,040,835 31.76 33.045
-3.76% DISH DISH Network Corporation 30.72 5,233,095 30.35 31.63
-0.73% DG Dollar General Corporation 206.21 1,455,300 205.76 208.29
0.08% DLTR Dollar Tree, Inc 107.88 1,160,300 106.13 108.21
0.68% D Dominion Energy, Inc 72.29 4,152,900 71.21 72.48
-0.20% DPZ Domino's Pizza, Inc 380.37 341,400 375.86 381.57
0.27% DOV Dover Corporation 125.32 615,200 123.43 125.84
-0.10% DOW Dow Inc 57.50 2,621,500 56.87 57.785
1.49% DHI D.R. Horton, Inc 77.71 3,470,017 75.2955 78.05
-0.51% DTE DTE Energy Company 121.91 964,300 119.82 122.25
0.12% DUK Duke Energy Corporation 90.29 1,292,442 89.46 90.67
0.57% DRE Duke Realty Corporation 40.24 1,923,900 39.70 40.25
0.14% DD DuPont de Nemours, Inc 81.09 16,853,000 79.55 81.27
-0.24% DXC DXC Technology Company 29.23 2,123,520 28.73 29.52
0.28% EMN Eastman Chemical Company 106.22 1,063,300 103.69 106.91
-0.56% ETN Eaton Corporation plc 124.43 1,397,767 122.93 125.22
0.11% EBAY eBay Inc 56.46 3,317,167 55.64 56.57
-0.76% ECL Ecolab Inc 212.39 856,000 210.75 213.95
-0.05% EIX Edison International 59.30 1,911,400 58.53 59.53
-1.96% EW Edwards Lifesciences Corporation 85.52 3,213,938 85.21 87.375
0.02% EA Electronic Arts Inc 146.00 3,369,200 144.51 146.48
1.87% LLY Eli Lilly and Company 206.14 6,128,400 200.56 206.54
-0.63% EMR Emerson Electric Co 83.73 2,432,200 82.29 84.26
-0.01% ENPH Enphase Energy, Inc 212.07 2,517,400 204.70 213.55
0.32% ETR Entergy Corporation 93.97 1,173,800 92.13 94.29
-0.31% EOG EOG Resources, Inc 54.86 5,481,096 52.94 54.98
0.14% EFX Equifax Inc 178.74 458,100 177.32 180.05
0.18% EQIX Equinix, Inc. (REIT) 721.16 484,900 720.18 728.93
-0.40% EQR Equity Residential 61.56 1,721,700 61.18 62.21
-0.71% ESS Essex Property Trust, Inc 243.45 366,300 242.40 245.00
0.49% ETSY Etsy, Inc 213.59 1,841,490 209.14 215.145
-1.24% RE Everest Re Group, Ltd 228.92 229,600 225.40 230.07
0.41% EVRG Evergy, Inc 53.80 1,983,862 53.095 54.40
0.32% ES Eversource Energy 87.41 994,870 86.12 88.01
-1.12% EXC Exelon Corporation 42.54 4,189,805 42.38 42.9456
-1.70% EXPE Expedia Group, Inc 136.52 2,660,154 136.44 140.33
-0.28% EXPD Expeditors International of Washington, Inc 93.77 1,554,000 92.83 94.89
0.63% EXR Extra Space Storage Inc 115.41 960,500 113.99 115.94
-1.41% XOM Exxon Mobil Corporation 47.43 23,254,900 46.64 47.64
1.65% FFIV F5 Networks, Inc 204.32 833,900 198.52 204.55
0.60% FB Facebook, Inc 274.50 21,910,000 272.00 278.47
-0.92% FAST Fastenal Company 47.72 3,916,500 47.55 48.25
1.81% FRT Federal Realty Investment Trust 88.53 818,300 85.54 88.90
0.06% FDX FedEx Corporation 254.08 1,689,200 250.01 255.44
-3.38% FIS Fidelity National Information Services, Inc 129.08 5,423,206 129.06 132.92
0.72% FITB Fifth Third Bancorp 30.90 3,494,503 30.415 30.985
0.64% FE FirstEnergy Corp 31.27 2,895,400 30.80 31.43
1.60% FRC First Republic Bank 156.53 1,092,500 152.71 156.75
-1.53% FISV Fiserv, Inc 107.28 3,858,000 106.85 108.65
-0.88% FLT FleetCor Technologies, Inc 267.41 396,300 264.97 268.63
0.33% FLIR FLIR Systems, Inc 54.36 1,308,000 53.58 54.48
0.03% FLS Flowserve Corporation 38.56 784,500 37.72 38.72
-0.48% FMC FMC Corporation 114.45 811,300 113.47 115.72
-0.09% F Ford Motor Company 11.52 127,493,453 11.34 11.69
0.98% FTNT Fortinet, Inc 151.23 806,600 150.56 152.99
-1.06% FTV Fortive Corporation 69.32 1,054,255 68.69 70.05
0.46% FBHS Fortune Brands Home & Security, Inc 92.57 848,900 91.35 92.88
-2.28% FOX Fox Corporation 29.17 1,595,000 28.94 29.76
-2.84% FOXA Fox Corporation 30.16 6,466,900 29.84 30.86
0.04% BEN Franklin Resources, Inc 26.47 2,759,000 26.19 26.66
1.50% FCX Freeport-McMoRan Inc 30.49 17,451,700 28.84 30.64
0.04% GRMN Garmin Ltd 123.83 462,815 122.35 124.14
-0.59% IT Gartner, Inc 160.41 495,200 159.03 161.08
1.13% GD General Dynamics Corporation 152.77 1,171,500 149.81 153.15
0.36% GE General Electric Company 11.11 52,635,700 10.90 11.18
1.23% GIS General Mills, Inc 55.97 4,745,400 54.76 56.09
0.58% GM General Motors Company 55.40 23,854,700 54.27 55.77
-0.57% GPC Genuine Parts Company 101.64 701,900 100.27 101.90
-0.06% GILD Gilead Sciences, Inc 66.94 4,912,700 66.24 67.47
-0.92% GPN Global Payments Inc 187.52 2,056,800 186.09 188.98
-1.43% GL Globe Life Inc 94.34 592,100 94.01 95.03
-0.88% HAL Halliburton Company 19.24 13,989,797 18.455 19.29
-0.13% HBI Hanesbrands Inc 15.58 3,126,300 15.31 15.62
0.49% HAS Hasbro, Inc 97.48 437,900 95.48 97.76
-0.26% HCA HCA Healthcare, Inc 166.97 956,323 165.31 167.35
0.84% PEAK Healthpeak Properties Inc. 30.18 2,603,000 29.71 30.26
1.01% HSIC Henry Schein, Inc 69.13 530,858 68.095 69.4073
-1.28% HES Hess Corporation 59.93 2,052,500 58.07 60.36
-0.98% HPE Hewlett Packard Enterprise Company 12.14 8,530,138 11.80 12.155
-3.55% HLT Hilton Worldwide Holdings Inc 104.96 2,803,105 104.67 107.885
1.32% HFC HollyFrontier Corporation 29.06 1,374,700 27.69 29.11
-0.29% HOLX Hologic, Inc 75.70 995,200 75.31 76.15
-1.45% HON Honeywell International Inc 202.25 3,410,644 201.39 204.46
0.35% HRL Hormel Foods Corporation 45.41 1,826,500 45.13 45.68
-1.50% HST Host Hotels & Resorts, Inc 14.42 8,324,800 14.22 14.50
-0.59% HWM Howmet Aerospace Inc. 26.76 2,339,600 26.37 27.03
-0.35% HPQ HP Inc 25.27 6,684,100 24.97 25.35
-2.27% HUM Humana Inc 405.18 865,000 405.17 414.05
-4.62% HBAN Huntington Bancshares Incorporated 13.84 31,653,300 13.74 14.37
0.45% HII Huntington Ingalls Industries, Inc 167.64 312,000 164.48 168.57
0.52% IEX IDEX Corporation 196.54 401,400 193.71 197.66
-0.72% IDXX IDEXX Laboratories, Inc 492.86 328,900 490.00 498.98
-0.67% INFO IHS Markit Ltd 88.09 2,536,400 88.08 89.44
-0.18% ITW Illinois Tool Works Inc 203.46 662,000 201.11 204.18
0.34% ILMN Illumina, Inc 406.25 803,100 398.25 408.81
4.25% INCY Incyte Corporation 97.89 1,434,600 94.04 98.44
-1.16% IR Ingersoll-Rand Plc 45.23 1,319,600 45.01 45.715
-9.29% INTC Intel Corporation 56.66 85,563,000 56.65 59.62
-0.89% ICE Intercontinental Exchange, Inc 111.92 1,926,200 111.58 112.94
-9.91% IBM International Business Machines Corporation 118.61 38,031,500 117.36 120.70
-0.16% IFF International Flavors & Fragrances Inc 115.81 7,202,500 114.00 115.84
-0.06% IP International Paper Company 51.63 1,574,300 50.64 51.95
-1.81% INTU Intuit Inc 374.85 1,150,600 374.64 384.40
-6.84% ISRG Intuitive Surgical, Inc 744.08 1,763,800 743.53 789.22
0.33% IVZ Invesco Ltd 20.97 4,994,100 20.47 21.04
-0.33% IPGP IPG Photonics Corporation 251.00 358,100 249.58 253.19
-1.12% IQV IQVIA Holdings Inc 185.59 824,000 185.13 187.41
-0.40% IRM Iron Mountain Incorporated 30.15 2,484,800 29.77 30.21
-1.05% JKHY Jack Henry & Associates, Inc 151.50 933,900 150.73 153.70
-0.10% J Jacobs Engineering Group Inc. 111.01 292,436 109.47 111.40
-0.79% JBHT J.B. Hunt Transport Services, Inc 146.14 617,100 144.95 147.27
0.36% JCI Johnson Controls International plc 52.35 5,810,900 51.59 52.70
1.13% JNJ Johnson & Johnson 163.55 8,125,300 161.87 165.16
-0.77% JPM JPMorgan Chase & Co 133.79 12,930,400 132.20 134.40
-0.83% JNPR Juniper Networks, Inc 25.04 5,057,100 24.77 25.19
2.16% KSU Kansas City Southern 217.58 1,759,177 215.09 223.5825
0.71% K Kellogg Company 58.30 2,241,400 57.51 58.61
0.28% KEY KeyCorp 18.20 5,855,800 17.85 18.34
-1.04% KEYS Keysight Technologies, Inc 145.16 1,289,200 145.15 147.95
0.92% KMB Kimberly-Clark Corporation 132.21 2,497,645 130.68 132.91
0.48% KIM Kimco Realty Corporation 16.66 5,289,600 16.10 16.72
0.39% KMI Kinder Morgan, Inc 15.32 18,000,900 14.83 15.37
-0.06% KLAC KLA Corporation 305.01 725,000 304.47 309.36
0.37% LHX L3Harris Technologies, Inc 183.80 1,058,200 182.20 185.25
0.20% LH Laboratory Corporation of America Holdings 228.90 529,392 226.69 229.16
1.40% LW Lamb Weston Holdings, Inc 78.15 777,512 76.68 78.59
-0.06% LRCX Lam Research Corporation 563.85 1,199,782 557.12 575.51
-2.17% LVS Las Vegas Sands Corp 54.18 4,990,900 53.52 54.75
-1.35% LB L Brands, Inc 45.28 2,765,900 44.70 46.25
-0.99% LEG Leggett & Platt, Incorporated 44.19 926,800 43.44 44.41
2.51% LDOS Leidos Holdings, Inc 112.05 726,700 108.52 112.57
1.22% LEN Lennar Corporation 84.62 2,491,100 81.87 84.66
-1.00% LNC Lincoln National Corporation 50.70 1,955,200 49.99 51.08
-0.68% LIN Linde plc 251.48 1,581,985 251.19 254.56
-3.10% LYV Live Nation Entertainment, Inc 72.28 2,667,800 72.02 74.34
-1.22% LKQ LKQ Corporation 37.15 1,178,100 36.73 37.49
0.06% LMT Lockheed Martin Corporation 339.88 1,556,500 337.21 341.84
-0.09% L Loews Corporation 46.49 577,858 45.79 46.595
0.03% LOW Lowe's Companies, Inc 172.40 3,611,600 171.03 174.12
-1.23% LYB LyondellBasell Industries N.V 91.48 1,392,100 90.36 92.33
-1.21% MRO Marathon Oil Corporation 8.15 26,291,500 7.90 8.22
0.79% MPC Marathon Petroleum Corporation 45.75 3,643,400 43.77 45.84
-0.86% MKTX MarketAxess Holdings Inc 509.70 323,400 509.03 519.47
-2.94% MAR Marriott International, Inc 122.90 2,153,800 122.78 126.27
-0.28% MMC Marsh & McLennan Companies, Inc 111.52 1,490,400 110.71 112.24
-0.13% MLM Martin Marietta Materials, Inc 309.60 643,500 305.61 311.93
-0.86% MAS Masco Corporation 57.52 1,713,100 57.16 58.19
-1.63% MA Mastercard Incorporated 328.99 3,844,400 328.91 335.15
-2.51% MXIM Maxim Integrated Products, Inc 93.62 1,743,400 93.55 95.97
0.45% MKC McCormick & Company, Incorporated 91.87 1,051,900 90.49 92.32
-0.07% MCD McDonald's Corporation 213.38 1,944,404 211.17 214.14
1.21% MCK McKesson Corporation 185.01 898,212 182.17 186.60
-1.13% MDT Medtronic plc 116.58 3,028,300 116.56 117.76
-0.25% MRK Merck & Co., Inc 80.98 9,003,800 80.76 81.43
-0.41% MET MetLife, Inc 50.86 5,322,900 50.21 51.04
-0.81% MTD Mettler-Toledo International Inc 1,234.72 81,436 1,230.52 1,246.00
-0.44% MGM MGM Resorts International 31.39 8,523,200 30.75 31.80
-1.44% MCHP Microchip Technology Incorporated 150.13 984,100 149.83 152.17
-3.21% MU Micron Technology, Inc 82.28 14,215,800 82.23 84.95
0.44% MSFT Microsoft Corporation 225.95 30,124,900 225.80 230.07
0.55% MAA Mid-America Apartment Communities, Inc 134.18 509,900 132.23 134.84
-0.77% MHK Mohawk Industries, Inc 149.77 367,200 146.31 150.64
-0.26% TAP Molson Coors Brewing Company 50.52 750,346 49.9575 50.72
0.23% MDLZ Mondelez International, Inc 56.25 6,241,800 55.92 56.58
-1.12% MNST Monster Beverage Corporation 88.20 1,196,700 88.08 89.40
-1.50% MCO Moody's Corporation 266.70 729,700 266.67 272.27
-0.76% MS Morgan Stanley 74.13 15,459,500 72.41 74.70
0.82% MSI Motorola Solutions, Inc 173.71 452,700 170.83 174.11
-0.60% MSCI MSCI Inc 411.88 406,500 409.83 416.58
-0.93% MTB M&T Bank Corporation 143.16 802,600 141.46 144.83
-0.69% NDAQ Nasdaq, Inc 140.42 1,127,000 139.22 141.53
0.15% NOV National Oilwell Varco, Inc 13.41 5,031,700 12.98 13.43
-0.32% NTAP NetApp, Inc 64.76 1,448,704 63.41 64.929
-2.53% NFLX Netflix, Inc 565.17 7,538,200 564.35 583.99
0.57% NWL Newell Brands Inc 24.80 1,816,100 24.30 24.87
-0.90% NEM Newmont Goldcorp Corporation 61.75 4,440,500 60.39 62.36
-3.33% NWSA News Corporation 18.57 2,829,100 18.56 19.19
-2.67% NWS News Corporation 18.24 567,000 18.22 18.69
0.60% NEE NextEra Energy, Inc 84.21 6,370,700 83.55 84.55
-0.23% NLSN Nielsen Holdings plc 21.73 3,563,800 21.45 21.84
-1.60% NKE NIKE, Inc 139.35 4,150,453 139.30 141.88
0.05% NI NiSource Inc 21.93 2,175,800 21.63 22.00
-0.46% NSC Norfolk Southern Corporation 244.22 1,205,500 240.68 245.63
0.40% NTRS Northern Trust Corporation 94.60 1,311,700 92.35 95.40
0.43% NOC Northrop Grumman Corporation 298.16 989,200 294.55 300.60
0.24% NLOK NortonLifeLock Inc. 20.67 5,047,400 20.51 20.85
-1.60% NCLH Norwegian Cruise Line Holdings Ltd 24.59 11,269,000 24.20 24.80
1.61% NRG NRG Energy, Inc 41.53 1,501,600 40.46 41.71
0.66% NUE Nucor Corporation 54.78 1,521,700 53.57 55.07
-1.12% NVDA NVIDIA Corporation 548.50 6,161,700 545.09 553.67
0.77% NVR NVR, Inc 4,485.9102 28,100 4,365.5098 4,498.9902
-0.23% OXY Occidental Petroleum Corporation 21.49 17,630,000 20.26 21.60
-1.50% ODFL Old Dominion Freight Line, Inc 204.61 498,200 203.21 207.45
-0.86% OMC Omnicom Group Inc 62.57 1,761,900 61.79 63.05
-0.07% OKE ONEOK, Inc 42.84 2,902,900 41.43 42.96
-1.39% ORCL Oracle Corporation 60.36 9,896,700 59.74 61.15
-2.91% ORLY O'Reilly Automotive, Inc 457.31 494,600 456.96 471.23
2.14% OTIS Otis Worldwide Corporation 64.88 2,671,154 63.20 65.21
0.11% PCAR PACCAR Inc 98.85 3,447,200 97.32 100.75
-0.11% PKG Packaging Corporation of America 140.40 375,600 139.01 141.11
-1.44% PH Parker-Hannifin Corporation 275.17 1,114,100 271.68 276.38
-0.78% PAYX Paychex, Inc 86.87 1,730,300 86.37 87.49
1.30% PAYC Paycom Software, Inc 409.80 266,600 402.53 410.95
1.35% PYPL PayPal Holdings, Inc 252.00 7,791,600 246.20 254.39
1.01% PNR Pentair plc 57.98 1,090,200 56.51 58.13
-0.78% PBCT People's United Financial, Inc 14.04 6,159,000 13.80 14.39
-0.73% PEP PepsiCo, Inc 138.59 4,009,303 138.23 139.54
0.88% PKI PerkinElmer, Inc 151.91 683,400 149.59 152.27
-0.30% PRGO Perrigo Company plc 43.29 1,052,000 42.62 43.42
0.19% PFE Pfizer Inc 36.55 26,243,600 36.25 36.83
-0.80% PM Philip Morris International Inc 80.68 3,155,800 80.52 81.39
-0.83% PSX Phillips 66 72.55 2,562,800 71.15 73.09
-0.57% PNW Pinnacle West Capital Corporation 77.09 504,700 76.46 77.51
0.89% PXD Pioneer Natural Resources Company 131.16 2,521,500 125.76 131.74
0.71% POOL Pool Corporation 369.31 232,900 361.47 371.35
-3.98% PPG PPG Industries, Inc 137.82 2,542,200 137.56 142.18
0.22% PPL PPL Corporation 27.82 2,811,279 27.53 27.95
-0.04% PFG Principal Financial Group, Inc 53.46 1,233,600 52.55 53.70
0.79% PLD Prologis, Inc 101.22 3,065,200 100.01 101.77
-0.29% PRU Prudential Financial, Inc 82.62 1,375,400 81.45 82.88
0.02% PEG Public Service Enterprise Group Incorporated 58.36 1,375,700 57.64 58.59
0.37% PSA Public Storage 222.79 1,079,100 221.58 223.85
2.80% PHM PulteGroup, Inc 48.89 4,170,800 46.97 49.07
-1.60% PVH PVH Corp 97.79 692,750 96.91 99.69
-1.88% QRVO Qorvo, Inc 180.66 760,925 180.22 184.10
-1.41% QCOM QUALCOMM Incorporated 162.42 5,059,800 161.52 164.27
-0.19% PWR Quanta Services, Inc 77.66 1,034,600 76.64 78.12
-0.58% DGX Quest Diagnostics Incorporated 124.46 1,394,400 123.59 125.70
0.54% RL Ralph Lauren Corporation 108.47 1,753,000 105.46 112.89
-0.55% RJF Raymond James Financial, Inc 102.04 663,700 101.26 102.25
-0.78% RTX Raytheon Technologies Corporation 67.58 4,336,964 67.12 68.11
1.27% O Realty Income Corporation 59.84 2,813,700 58.75 59.95
0.17% REG Regency Centers Corporation 46.93 1,331,100 46.08 47.05
0.43% REGN Regeneron Pharmaceuticals, Inc 537.78 620,200 534.10 546.72
-0.28% RF Regions Financial Corporation 17.74 7,699,100 17.61 18.22
0.46% RSG Republic Services, Inc 94.40 782,000 93.68 94.69
-0.71% RMD ResMed Inc 215.52 298,000 214.61 217.47
0.34% RHI Robert Half International Inc 68.31 1,379,200 67.15 69.00
-0.65% ROK Rockwell Automation, Inc 265.97 735,800 262.79 268.91
-0.48% ROL Rollins, Inc 37.02 1,605,606 36.26 37.285
-0.52% ROP Roper Technologies, Inc 419.22 412,500 412.49 421.68
-1.79% ROST Ross Stores, Inc 113.33 1,583,600 112.45 115.45
-0.96% RCL Royal Caribbean Cruises Ltd 71.96 2,635,500 70.66 72.28
1.62% CRM salesforce.com, inc 225.77 10,178,700 223.75 227.79
0.01% SBAC SBA Communications Corporation 272.71 641,500 270.53 274.60
0.91% SLB Schlumberger Limited 24.41 11,743,594 23.46 24.53
-4.67% STX Seagate Technology plc 60.00 9,763,600 58.35 60.75
0.78% SEE Sealed Air Corporation 45.50 1,016,200 44.74 45.57
-0.75% SRE Sempra Energy 121.45 1,275,300 120.59 122.71
-0.60% NOW ServiceNow, Inc 541.09 1,029,700 540.30 554.34
1.04% SPG Simon Property Group, Inc 95.49 3,689,700 92.05 96.00
-1.38% SWKS Skyworks Solutions, Inc 161.27 1,203,500 160.20 162.48
-0.27% SLG SL Green Realty Corp 62.85 1,055,271 61.95 63.09
1.06% SNA Snap-on Incorporated 177.98 542,700 174.32 179.00
-0.80% LUV Southwest Airlines Co 47.39 4,810,400 47.07 47.75
-0.81% SPGI S&P Global Inc 315.14 1,477,181 315.06 320.61
-1.02% SWK Stanley Black & Decker, Inc 175.21 1,252,600 174.30 177.33
-0.64% SBUX Starbucks Corporation 103.91 5,230,400 103.06 104.47
-0.55% STT State Street Corporation 74.17 3,920,300 73.22 74.75
0.23% STE STERIS plc 188.76 402,400 187.06 189.54
-1.51% SYK Stryker Corporation 239.93 908,600 239.92 243.01
5.39% SIVB SVB Financial Group 480.15 709,900 473.85 497.85
-2.10% SYF Synchrony Financial 37.37 5,598,200 37.17 37.66
-1.00% SNPS Synopsys, Inc 270.14 551,001 269.7779 277.16
-2.13% SYY Sysco Corporation 75.19 1,539,100 75.15 76.61
-0.44% TTWO Take-Two Interactive Software, Inc 204.66 906,600 202.79 206.70
1.72% TPR Tapestry, Inc 34.33 3,713,600 33.32 34.34
0.33% TGT Target Corporation 191.91 3,257,100 189.48 192.38
-0.44% FTI TechnipFMC plc 11.21 7,441,500 10.67 11.21
-1.47% TEL TE Connectivity Ltd 128.39 1,540,500 128.18 129.56
0.38% TDY Teledyne Technologies Incorporated 389.17 251,194 384.27 390.52
-0.59% TFX Teleflex Incorporated 386.44 197,800 384.66 388.55
-1.63% TER Teradyne, Inc 137.95 1,357,100 137.33 140.41
0.20% TSLA Tesla, Inc 846.64 19,977,100 828.62 848.00
-1.31% TXN Texas Instruments Incorporated 172.81 3,736,800 172.75 175.45
1.16% TXT Textron Inc 49.73 1,131,500 48.13 49.91
-0.66% AES The AES Corporation 27.10 5,784,600 26.93 27.28
-0.26% ALL The Allstate Corporation 110.43 1,238,700 109.50 110.96
-0.78% BK The Bank of New York Mellon Corporation 41.93 5,509,000 41.47 42.28
-0.76% BA The Boeing Company 205.84 7,350,829 204.27 206.6999
-0.51% SCHW The Charles Schwab Corporation 58.40 5,471,900 57.93 58.92
2.61% CLX The Clorox Company 202.35 1,635,900 198.32 202.79
-0.94% KO The Coca-Cola Company 48.49 14,807,641 48.49 48.94
0.83% COO The Cooper Companies, Inc 380.00 282,500 377.41 387.08
-2.13% EL The Estee Lauder Companies Inc 249.83 1,161,500 249.72 256.23
-0.09% GPS The Gap, Inc 22.59 4,009,300 22.21 22.65
0.01% GS The Goldman Sachs Group, Inc 289.39 2,568,757 285.61 290.59
-1.27% HIG The Hartford Financial Services Group, Inc 50.37 1,831,500 49.43 50.84
-0.52% HSY The Hershey Company 148.20 614,409 147.73 149.58
1.77% HD The Home Depot, Inc 284.00 4,501,941 277.87 285.08
-0.41% IPG The Interpublic Group of Companies, Inc 24.58 2,844,500 24.18 24.64
0.72% SJM The J. M. Smucker Company 114.24 1,014,900 112.85 114.73
0.40% KHC The Kraft Heinz Company 32.91 4,439,554 32.432 33.03
1.05% KR The Kroger Co 33.56 9,456,300 32.77 33.72
-0.28% MOS The Mosaic Company 28.33 3,395,100 27.16 28.45
-0.73% PNC The PNC Financial Services Group, Inc 152.57 1,835,400 151.33 153.06
-0.77% PG The Procter & Gamble Company 130.00 7,185,722 129.99 131.47
-2.07% PGR The Progressive Corporation 92.31 2,688,200 92.30 94.27
0.44% TMO Thermo Fisher Scientific Inc 514.60 1,935,900 510.01 517.11
-0.57% SHW The Sherwin-Williams Company 732.17 308,300 727.92 737.47
0.43% SO The Southern Company 60.14 3,079,400 59.63 60.54
-1.69% TJX The TJX Companies, Inc 66.91 5,598,000 66.85 68.20
-1.94% TRV The Travelers Companies, Inc 145.84 1,237,900 144.45 147.97
0.88% DIS The Walt Disney Company 172.78 9,510,700 171.89 175.25
0.14% WU The Western Union Company 22.06 2,620,000 21.72 22.18
-0.32% WMB The Williams Companies, Inc 21.60 9,705,900 21.11 21.71
-0.03% TMUS T-Mobile US, Inc 130.36 2,494,100 129.12 131.32
0.28% TSCO Tractor Supply Company 155.62 1,239,600 154.19 157.34
-1.15% TT Trane Technologies plc 152.67 1,091,300 151.00 154.43
0.42% TDG TransDigm Group Incorporated 576.40 179,500 569.79 578.78
-0.27% TROW T. Rowe Price Group, Inc 156.21 1,079,944 154.79 156.94
0.22% TFC Truist Financial Corporation 51.18 4,132,700 50.13 51.41
1.99% TWTR Twitter, Inc 48.06 13,543,200 46.80 48.18
-0.54% TYL Tyler Technologies, Inc 424.40 173,000 419.50 431.78
0.94% TSN Tyson Foods, Inc 66.52 1,909,800 65.50 67.07
-0.41% UDR UDR, Inc 39.11 1,201,300 38.96 39.38
-0.11% ULTA Ulta Beauty, Inc 299.92 593,600 298.09 308.06
-1.37% UA Under Armour, Inc 15.89 2,725,500 15.675 16.075
-0.91% UAA Under Armour, Inc 18.51 3,325,736 18.205 18.70
-0.37% UNP Union Pacific Corporation 207.13 4,290,300 203.24 209.00
-1.06% UAL United Airlines Holdings, Inc 42.14 13,529,000 41.61 42.29
-2.10% UNH UnitedHealth Group Incorporated 347.55 2,585,100 347.54 354.62
-0.69% UPS United Parcel Service, Inc 158.99 3,130,100 157.40 160.45
-0.24% URI United Rentals, Inc 258.59 470,507 254.50 259.75
-1.25% UHS Universal Health Services, Inc 129.10 502,100 128.53 131.02
-0.35% UNM Unum Group 25.40 2,409,700 24.93 25.51
0.42% USB U.S. Bancorp 45.86 9,036,800 45.29 46.20
1.00% VLO Valero Energy Corporation 59.45 2,998,700 57.20 59.64
-0.07% VAR Varian Medical Systems, Inc 175.47 665,300 175.47 175.71
1.13% VTR Ventas, Inc 49.13 2,438,100 48.00 49.42
-1.21% VRSN VeriSign, Inc 194.75 448,200 194.64 197.88
-1.08% VRSK Verisk Analytics, Inc 192.76 521,100 191.74 194.79
0.35% VZ Verizon Communications Inc 57.47 16,349,033 56.76 57.69
-0.44% VRTX Vertex Pharmaceuticals Incorporated 237.59 1,257,700 236.99 241.83
-0.37% VFC V.F. Corporation 83.86 2,678,800 83.19 84.41
1.04% VIAC ViacomCBS Inc. Class B 45.58 14,450,000 43.63 45.82
0.69% VTRS Viatris Inc. 17.43 5,726,564 17.10 17.52
-1.52% V Visa Inc 202.02 7,310,500 201.80 205.33
-0.32% VNT Vontier Corp 33.81 2,514,800 33.26 34.52
0.91% VNO Vornado Realty Trust 37.90 2,290,300 36.91 37.98
-0.31% VMC Vulcan Materials Company 158.37 684,300 155.89 159.18
-0.48% WAB Wabtec Corporation 80.47 692,500 79.52 80.79
0.81% WBA Walgreens Boots Alliance, Inc 47.45 4,131,072 46.145 47.46
1.02% WMT Walmart Inc 146.33 6,398,400 145.12 147.34
0.68% WM Waste Management, Inc 115.36 1,978,100 113.82 115.80
0.87% WAT Waters Corporation 273.62 334,001 268.78 274.59
-0.51% WEC WEC Energy Group, Inc 87.38 1,189,000 86.83 87.95
-0.31% WFC Wells Fargo & Company 31.90 24,459,000 31.15 32.06
1.97% WELL Welltower Inc 63.07 2,111,300 61.21 63.27
-5.23% WDC Western Digital Corporation 50.71 5,235,300 50.16 52.36
0.14% WST West Pharmaceutical Services, Inc 300.09 516,880 296.52 300.91
0.13% WRK WestRock Company 46.67 1,134,046 45.60 46.88
-0.39% WY Weyerhaeuser Company 33.21 6,098,600 32.57 33.36
1.62% WHR Whirlpool Corporation 198.21 599,500 191.54 198.32
-0.99% WLTW Willis Towers Watson Public Limited Company 206.50 1,123,184 205.80 208.05
-1.07% WRB W. R. Berkley Corporation 65.88 552,500 64.96 66.18
0.60% GWW W.W. Grainger, Inc 393.49 248,400 386.57 395.84
-1.57% WYNN Wynn Resorts, Limited 107.45 5,035,900 104.50 108.08
-0.54% XEL Xcel Energy Inc 64.76 1,710,100 64.41 65.18
-1.31% XRX Xerox Holdings Corporation 21.07 2,324,500 20.54 21.17
1.26% XLNX Xilinx, Inc 142.94 3,102,600 141.98 148.32
-0.52% XYL Xylem Inc 102.60 1,248,400 102.17 103.25
-0.73% YUM YUM! Brands, Inc 107.09 951,400 106.07 107.61
0.65% ZBRA Zebra Technologies Corporation 408.84 259,300 403.60 410.58
-1.20% ZBH Zimmer Biomet Holdings, Inc 161.01 953,584 160.59 162.74
1.54% ZION Zions Bancorporation, National Association 48.12 1,514,500 46.61 48.16
-0.69% ZTS Zoetis Inc 163.33 1,033,386 162.64 165.195