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
-3.02% MMM 3M Company 156.025 2,269,155 155.325 159.635
-2.67% ABT Abbott Laboratories 82.12 2,637,764 81.905 84.24
-1.54% ABBV AbbVie Inc. 66.48 4,032,165 66.405 67.77
-2.68% ABMD ABIOMED Inc. 190.205 244,166 188.88 195.23
-1.17% ACN Accenture plc Class A (Ireland) 194.035 986,825 192.84 197.90
-2.94% ATVI Activision Blizzard Inc 47.635 3,018,463 47.505 49.37
-1.28% ADBE Adobe Systems Incorporated 284.01 1,477,870 283.28 293.42
-0.95% AAP Advance Auto Parts Inc W/I 136.19 505,383 135.82 138.19
-5.64% AMD Advanced Micro Devices Inc. 30.10 54,109,944 29.90 31.81
-2.56% AMG Affiliated Managers Group Inc. 74.555 158,329 74.175 76.08
-1.46% AFL AFLAC Incorporated 48.785 1,978,506 48.715 49.585
-2.88% A Agilent Technologies Inc. 69.675 1,194,343 69.45 71.61
-1.64% APD Air Products and Chemicals Inc. 221.59 298,312 221.335 225.69
-0.97% AKAM Akamai Technologies Inc. 87.86 478,771 87.63 89.88
-3.00% ALK Alaska Air Group Inc. 57.94 475,149 57.69 59.79
-5.19% ALB Albemarle Corporation 59.94 907,868 59.775 62.615
-0.72% ARE Alexandria Real Estate Equities Inc. 148.34 179,891 148.02 150.60
-6.02% ALXN Alexion Pharmaceuticals Inc. 116.05 3,293,472 115.87 123.575
-2.51% ALGN Align Technology Inc. 174.47 600,423 173.90 179.02
-1.82% ALLE Allegion plc 93.95 209,820 93.89 95.605
-0.65% AGN Allergan plc 159.88 1,610,864 159.74 161.15
-2.71% ADS Alliance Data Systems Corporation 131.86 626,614 131.39 136.28
-0.43% LNT Alliant Energy Corporation 51.955 224,383 51.95 52.46
-1.22% ALL Allstate Corporation (The) 103.23 545,862 103.20 105.275
-2.78% GOOG Alphabet Inc. 1,156.475 732,911 1,156.11 1,193.11
-2.81% GOOGL Alphabet Inc. 1,158.02 804,023 1,157.32 1,195.10
0.38% MO Altria Group Inc. 46.765 4,628,292 46.205 47.105
-2.85% AMZN Amazon.com Inc. 1,754.09 3,108,832 1,748.21 1,803.935
-1.20% AEE Ameren Corporation 75.90 584,368 75.84 77.22
-3.79% AAL American Airlines Group Inc. 25.525 5,439,712 25.365 26.51
-0.89% AEP American Electric Power Company Inc. 90.16 731,636 90.14 91.43
-3.47% AXP American Express Company 118.03 2,199,363 117.88 121.96
-1.31% AIG American International Group Inc. 53.045 1,393,252 52.91 54.325
-0.03% AMT American Tower Corporation (REIT) 228.445 613,977 228.35 231.58
-0.55% AWK American Water Works Company Inc. 124.015 337,906 123.955 125.84
-2.48% AMP Ameriprise Financial Inc. 125.39 451,953 124.75 129.05
-0.79% ABC AmerisourceBergen Corporation 84.87 416,434 84.72 86.295
-1.94% AME AMETEK Inc. 84.11 457,706 84.075 85.67
-1.43% AMGN Amgen Inc. 200.52 1,415,979 199.47 203.44
-2.05% APH Amphenol Corporation 86.05 678,020 85.83 88.71
-3.65% ADI Analog Devices Inc. 104.66 1,805,005 104.17 107.255
-2.16% ANSS ANSYS Inc. 212.40 293,805 211.01 218.06
0.34% ANTM Anthem Inc. 261.955 647,147 259.65 264.175
-1.74% AON Aon plc Class A (UK) 190.74 345,620 190.41 194.53
-2.60% AOS A.O. Smith Corporation 45.25 473,552 45.02 46.19
-2.24% APA Apache Corporation 20.98 3,732,298 20.79 21.50
-0.29% AIV Apartment Investment and Management Company 50.585 421,095 50.44 51.02
-4.57% AAPL Apple Inc. 202.75 27,761,819 202.52 212.025
-3.97% AMAT Applied Materials Inc. 45.165 5,078,290 44.81 46.84
-4.01% APTV Aptiv PLC 80.175 651,839 79.69 82.98
-1.37% ADM Archer-Daniels-Midland Company 37.41 3,545,629 37.32 37.81
-2.31% ARNC Arconic Inc. 24.52 3,489,649 24.38 25.265
-1.68% ANET Arista Networks Inc. 223.46 376,756 223.08 229.00
-2.38% AJG Arthur J. Gallagher & Co. 88.71 492,999 88.51 91.42
-2.36% AIZ Assurant Inc. 120.84 206,836 120.81 123.34
-1.44% ATO Atmos Energy Corporation 109.60 196,881 109.57 111.09
-1.47% T AT&T Inc. 34.87 14,930,765 34.81 35.435
-0.73% ADSK Autodesk Inc. 144.15 1,274,721 143.41 147.025
-2.09% ADP Automatic Data Processing Inc. 165.985 524,274 165.615 170.10
-0.89% AZO AutoZone Inc. 1,071.91 160,978 1,068.455 1,086.83
-0.53% AVB AvalonBay Communities Inc. 207.775 217,235 207.35 209.895
-3.44% AVY Avery Dennison Corporation 111.00 223,337 111.00 114.44
-1.66% BHGE Baker Hughes a GE company Class A 21.075 2,381,535 20.96 21.85
-1.35% BLL Ball Corporation 78.68 693,420 78.40 79.99
-2.04% BAC Bank of America Corporation 26.635 51,863,079 26.615 27.21
-1.81% BK Bank of New York Mellon Corporation (The) 41.405 1,479,149 41.31 42.22
-1.79% BAX Baxter International Inc. 85.65 675,561 85.54 87.35
-2.00% BBT BB&T Corporation 45.745 1,801,749 45.695 46.82
-2.05% BDX Becton Dickinson and Company 249.96 496,458 249.325 255.39
-1.71% BRK.B Berkshire Hathaway Inc. 197.65 2,415,360 197.27 200.91
-3.43% BBY Best Buy Co. Inc. 66.44 2,948,156 65.30 68.20
-1.78% BIIB Biogen Inc. 227.93 487,905 227.73 231.335
-1.98% BLK BlackRock Inc. 410.70 433,554 410.09 418.645
-2.39% BKNG Booking Holdings Inc. 1,905.79 133,462 1,903.50 1,950.27
-2.86% BWA BorgWarner Inc. 30.89 1,410,910 30.73 31.82
-1.06% BXP Boston Properties Inc. 126.58 209,134 125.81 128.20
-2.51% BSX Boston Scientific Corporation 41.62 1,864,708 41.525 42.67
-2.87% BHF Brighthouse Financial Inc. 34.58 317,763 34.41 35.71
-1.38% BMY Bristol-Myers Squibb Company 47.20 7,658,498 47.10 48.185
-4.82% AVGO Broadcom Inc. 273.77 1,110,001 272.86 285.09
-0.66% BR Broadridge Financial Solutions Inc.Common Stock 129.33 1,215,166 129.005 130.94
-1.37% BF.B Brown Forman Inc Class B 57.55 393,564 57.49 58.28
0.71% COG Cabot Oil & Gas Corporation 16.94 3,370,956 16.615 17.055
-3.50% CDNS Cadence Design Systems Inc. 67.37 960,058 67.055 69.61
-1.21% CPB Campbell Soup Company 43.15 552,373 42.98 43.67
-2.46% COF Capital One Financial Corporation 83.625 813,468 83.41 85.87
-3.68% CPRI Capri Holdings Limited 26.98 1,789,578 26.93 27.84
-1.39% CAH Cardinal Health Inc. 43.15 1,012,146 42.99 44.35
-2.66% KMX CarMax Inc 81.49 852,193 81.28 82.90
-3.24% CCL Carnival Corporation 43.63 1,909,836 43.58 45.25
-3.08% CAT Caterpillar Inc. 114.26 2,697,698 113.995 116.755
0.15% CBOE Cboe Global Markets Inc. 120.01 275,064 119.20 121.35
-4.36% CBRE CBRE Group Inc Class A 49.60 878,940 49.47 51.38
-2.83% CBS CBS Corporation Class B 42.24 2,204,433 42.04 43.38
-4.64% CE Celanese Corporation Series A 108.46 333,933 108.22 113.00
-0.91% CELG Celgene Corporation 94.84 1,785,595 94.72 96.05
-0.72% CNC Centene Corporation 45.22 2,250,812 44.72 45.84
-1.11% CNP CenterPoint Energy Inc (Holding Co) 27.71 961,784 27.695 28.13
-2.07% CTL CenturyLink Inc. 11.33 4,736,645 11.24 11.615
-3.86% CERN Cerner Corporation 68.915 1,608,100 68.73 71.38
-2.31% CF CF Industries Holdings Inc. 47.42 862,387 47.13 48.445
-2.64% SCHW Charles Schwab Corporation (The) 36.87 4,576,655 36.81 38.02
-0.83% CHTR Charter Communications Inc. 388.005 433,010 387.355 395.06
-1.30% CVX Chevron Corporation 116.20 2,906,959 116.14 118.045
-1.53% CMG Chipotle Mexican Grill Inc. 806.62 184,251 805.735 823.845
-1.19% CHRW C.H. Robinson Worldwide Inc. 82.72 512,834 82.17 83.38
-0.99% CB Chubb Limited 153.68 400,881 153.64 156.435
-0.21% CHD Church & Dwight Company Inc. 79.15 293,070 79.14 79.92
-0.85% CI Cigna Corporation 154.45 1,180,376 153.58 156.94
-4.85% XEC Cimarex Energy Co 38.26 681,636 37.97 39.85
-1.37% CINF Cincinnati Financial Corporation 109.505 148,427 109.475 111.64
-2.28% CTAS Cintas Corporation 258.49 150,259 258.09 264.065
-2.47% CSCO Cisco Systems Inc. 46.99 12,711,921 46.905 48.515
-2.71% C Citigroup Inc. 62.175 9,364,350 62.05 64.12
-1.62% CFG Citizens Financial Group Inc. 32.24 1,642,191 32.13 33.06
-0.99% CTXS Citrix Systems Inc. 92.07 804,501 91.99 93.27
-1.11% CLX Clorox Company (The) 157.38 338,242 156.75 158.96
-1.05% CME CME Group Inc. 211.01 647,277 210.58 213.83
-0.25% CMS CMS Energy Corporation 61.985 580,383 61.795 62.57
-1.04% KO Coca-Cola Company (The) 53.925 5,258,727 53.82 54.66
-1.03% CTSH Cognizant Technology Solutions Corporation 60.57 1,218,135 60.495 61.915
-0.41% CL Colgate-Palmolive Company 72.74 1,580,017 72.69 73.835
-2.36% CMCSA Comcast Corporation Class A Common Stock 42.735 7,270,621 42.695 43.81
-2.05% CMA Comerica Incorporated 60.30 684,061 60.17 61.835
-1.75% CAG ConAgra Brands Inc. 28.295 1,591,981 28.06 28.785
-3.07% CXO Concho Resources Inc. 70.81 1,076,735 70.225 73.045
-2.79% COP ConocoPhillips 50.80 2,663,947 50.68 52.155
-0.76% ED Consolidated Edison Inc. 87.57 668,550 87.57 88.70
-1.72% STZ Constellation Brands Inc. 198.19 332,828 197.78 201.45
-2.60% CPRT Copart Inc. 74.26 426,666 73.885 76.065
-2.34% GLW Corning Incorporated 27.52 2,545,633 27.40 28.27
-1.81% COST Costco Wholesale Corporation 274.84 874,333 274.205 280.04
-2.41% COTY Coty Inc. Class A 8.705 2,075,077 8.625 8.915
0.60% CCI Crown Castle International Corp. (REIT) 146.98 636,773 146.46 147.75
-1.72% CSX CSX Corporation 65.00 2,208,766 64.66 66.24
-2.61% CMI Cummins Inc. 142.85 766,860 142.035 146.15
-2.34% CVS CVS Health Corporation 60.60 5,196,228 60.40 62.11
-2.14% DHR Danaher Corporation 136.57 806,251 136.23 140.16
-0.02% DRI Darden Restaurants Inc. 120.88 442,711 120.325 122.56
-1.78% DVA DaVita Inc. 54.965 1,785,405 54.965 56.11
-4.42% DE Deere & Company 148.505 1,483,446 148.28 153.69
-3.23% DAL Delta Air Lines Inc. 56.09 3,087,123 55.84 58.05
-1.55% XRAY DENTSPLY SIRONA Inc. 52.13 551,695 51.92 53.17
-4.06% DVN Devon Energy Corporation 22.095 3,876,746 21.985 22.895
-3.42% FANG Diamondback Energy Inc. 95.84 928,570 95.43 98.66
-1.18% DLR Digital Realty Trust Inc. 121.42 282,211 121.42 123.46
-2.62% DFS Discover Financial Services 77.59 693,901 77.445 79.77
-1.58% DISCK Discovery Inc. 25.845 1,216,127 25.815 26.315
-1.71% DISCA Discovery Inc. Series A Common Stock 27.55 1,438,973 27.52 28.08
-2.35% DISH DISH Network Corporation 30.975 1,123,240 30.835 31.67
-1.67% DG Dollar General Corporation 137.40 642,115 136.84 139.56
-1.18% DLTR Dollar Tree Inc. 96.065 1,184,821 95.875 98.08
-0.31% D Dominion Energy Inc. 76.285 1,022,842 76.275 77.15
-2.49% DOV Dover Corporation 88.67 222,068 88.48 90.605
-0.85% DHI D.R. Horton Inc. 49.91 2,653,553 49.83 50.62
-0.66% DTE DTE Energy Company 129.385 316,065 129.32 130.82
-0.25% DUK Duke Energy Corporation (Holding Company) 91.09 1,026,111 90.89 91.64
-1.08% DRE Duke Realty Corporation 33.08 563,195 33.01 33.57
-1.48% DXC DXC Technology Company 33.99 1,526,062 33.63 34.685
-4.32% EMN Eastman Chemical Company 62.195 427,262 62.03 64.06
-1.65% ETN Eaton Corporation PLC 77.08 2,259,829 76.20 78.155
-2.62% EBAY eBay Inc. 38.95 3,587,214 38.865 39.775
-2.02% ECL Ecolab Inc. 202.70 360,486 202.45 207.705
-0.26% EIX Edison International 72.64 656,247 72.36 73.36
-1.83% EW Edwards Lifesciences Corporation 212.71 464,741 212.27 217.185
-1.25% EA Electronic Arts Inc. 93.44 1,802,015 93.15 95.73
-0.61% LLY Eli Lilly and Company 110.93 1,355,777 110.70 112.56
-1.82% EMR Emerson Electric Company 57.14 2,096,104 57.005 58.51
-0.64% ETR Entergy Corporation 110.60 472,733 110.60 112.02
-3.96% EOG EOG Resources Inc. 72.52 1,813,321 72.29 74.86
-1.22% EFX Equifax Inc. 142.16 271,206 141.72 143.845
-0.49% EQIX Equinix Inc. 551.685 118,594 551.24 559.055
0.73% EQR Equity Residential of Beneficial Interest 83.61 1,039,334 82.91 83.78
-0.37% ESS Essex Property Trust Inc. 319.81 109,106 319.66 322.35
-2.26% EL Estee Lauder Companies Inc. (The) 197.99 676,048 197.94 203.03
-2.23% ETFC E*TRADE Financial Corporation 40.39 1,483,214 40.24 41.50
-0.82% RE Everest Re Group Ltd. 246.80 89,006 246.67 250.60
-0.40% EVRG Evergy Inc. 64.84 471,428 64.765 65.44
-0.25% ES Eversource Energy (D/B/A) 79.57 507,217 79.35 80.17
-0.80% EXC Exelon Corporation 45.155 2,537,652 45.02 45.59
-2.03% EXPE Expedia Group Inc. 128.115 503,167 128.115 130.52
-1.95% EXPD Expeditors International of Washington Inc. 68.87 811,335 68.48 70.15
1.26% EXR Extra Space Storage Inc 122.90 274,238 121.89 123.16
-2.34% XOM Exxon Mobil Corporation 67.94 5,661,044 67.89 69.525
-2.71% FFIV F5 Networks Inc. 125.845 191,577 125.47 129.375
-2.59% FB Facebook Inc. 177.32 8,553,433 177.25 183.09
-2.47% FAST Fastenal Company 29.97 1,820,267 29.87 30.705
-0.53% FRT Federal Realty Investment Trust 129.99 87,557 129.93 131.605
-3.51% FDX FedEx Corporation 152.55 1,494,131 152.17 157.10
-1.64% FIS Fidelity National Information Services Inc. 135.71 1,230,419 135.22 138.33
-1.78% FITB Fifth Third Bancorp 25.32 3,907,264 25.21 25.80
-0.79% FE FirstEnergy Corp. 45.34 1,415,746 45.29 45.835
-1.86% FRC FIRST REPUBLIC BANK 90.00 359,974 89.60 92.13
-1.90% FISV Fiserv Inc. 106.11 1,615,905 105.455 108.15
-1.63% FLT FleetCor Technologies Inc. 295.54 539,143 295.41 302.49
-1.50% FLIR FLIR Systems Inc. 47.13 544,491 47.02 47.86
-4.02% FLS Flowserve Corporation 40.12 496,579 40.04 41.45
-2.38% FLR Fluor Corporation 17.23 1,254,126 17.03 17.685
-2.53% FMC FMC Corporation 83.88 196,077 83.85 85.96
-17.17% FL Foot Locker Inc. 34.73 16,975,039 34.43 38.10
-2.71% F Ford Motor Company 8.795 23,062,872 8.78 8.985
-1.10% FTNT Fortinet Inc. 80.85 566,469 80.50 82.78
-1.79% FTV Fortive Corporation 68.50 681,656 68.38 69.98
-3.91% FBHS Fortune Brands Home & Security Inc. 50.19 409,260 50.02 51.77
-2.59% BEN Franklin Resources Inc. 26.36 1,557,432 26.28 27.02
-3.18% FCX Freeport-McMoRan Inc. 8.84 11,469,222 8.81 9.17
-5.27% GPS Gap Inc. (The) 16.815 12,870,076 16.61 17.99
-1.56% GRMN Garmin Ltd. 79.025 381,398 78.865 80.285
-1.39% IT Gartner Inc. 130.74 143,773 130.44 132.67
-1.56% GD General Dynamics Corporation 184.615 760,345 184.28 189.26
-4.40% GE General Electric Company 7.83 78,405,910 7.76 8.095
-1.04% GIS General Mills Inc. 54.11 1,187,607 53.89 54.81
-3.10% GM General Motors Company 36.105 3,515,603 36.035 37.185
-1.48% GPC Genuine Parts Company 88.48 328,170 88.42 89.83
-1.47% GILD Gilead Sciences Inc. 63.275 3,187,287 63.275 64.67
-1.90% GPN Global Payments Inc. 159.18 465,314 159.03 163.11
-2.53% GS Goldman Sachs Group Inc. (The) 197.305 892,748 197.045 201.80
-3.64% HAL Halliburton Company 17.99 6,611,517 17.895 18.575
-2.33% HBI Hanesbrands Inc. 13.84 3,251,953 13.575 14.05
-3.07% HOG Harley-Davidson Inc. 30.99 728,850 30.835 31.81
-1.61% HIG Hartford Financial Services Group Inc. (The) 58.52 578,567 58.48 59.78
-8.08% HAS Hasbro Inc. 105.11 1,263,273 104.815 108.67
-1.35% HCA HCA Healthcare Inc. 120.59 573,853 120.40 123.24
-0.35% HCP HCP Inc. 34.41 1,096,093 34.36 34.915
-3.05% HP Helmerich & Payne Inc. 37.85 684,235 37.75 39.25
-1.51% HSIC Henry Schein Inc. 59.795 430,151 59.73 60.795
-5.71% HES Hess Corporation 60.30 1,927,933 59.64 62.845
-3.28% HPE Hewlett Packard Enterprise Company 12.815 5,215,616 12.795 13.275
-1.38% HLT Hilton Worldwide Holdings Inc. 91.135 917,678 90.96 93.18
-3.11% HFC HollyFrontier Corporation 44.20 985,156 44.14 45.83
-2.31% HOLX Hologic Inc. 48.70 802,994 48.60 49.805
-1.10% HD Home Depot Inc. (The) 218.58 2,551,258 217.42 220.84
-3.38% HON Honeywell International Inc. 157.40 1,512,144 157.33 162.18
-1.90% HRL Hormel Foods Corporation 42.135 1,451,073 41.44 42.72
-2.27% HST Host Hotels & Resorts Inc. 15.725 4,387,269 15.725 16.075
-6.42% HPQ HP Inc. 17.715 17,520,923 17.26 18.16
-1.07% HRB H&R Block Inc. 26.91 1,385,969 26.80 27.265
0.35% HUM Humana Inc. 289.83 326,277 287.52 293.40
-2.52% HBAN Huntington Bancshares Incorporated 12.585 3,375,143 12.575 12.955
-1.80% HII Huntington Ingalls Industries Inc. 204.79 84,745 204.40 209.34
-2.37% IDXX IDEXX Laboratories Inc. 273.24 176,026 272.80 281.18
-1.26% INFO IHS Markit Ltd. 63.325 525,594 63.07 64.455
-3.04% ITW Illinois Tool Works Inc. 147.20 706,617 146.815 150.88
-2.55% ILMN Illumina Inc. 281.22 510,766 280.91 289.28
-2.82% INCY Incyte Corporation 83.15 369,998 82.77 85.615
-2.10% IR Ingersoll-Rand plc (Ireland) 115.51 512,767 115.29 117.79
-3.60% INTC Intel Corporation 45.095 17,781,142 44.98 46.63
-0.73% ICE Intercontinental Exchange Inc. 91.84 884,917 91.65 92.78
-1.94% IFF Internationa Flavors & Fragrances Inc. 105.71 669,239 105.00 107.09
-2.79% IBM International Business Machines Corporation 130.57 1,909,848 130.44 134.20
-3.05% IP International Paper Company 37.675 1,703,569 37.55 38.79
-1.60% IPG Interpublic Group of Companies Inc. (The) 20.045 1,396,567 19.92 20.39
3.16% INTU Intuit Inc. 284.42 1,940,613 283.14 295.77
-2.91% ISRG Intuitive Surgical Inc. 485.71 304,388 485.71 501.80
-1.45% IVZ Invesco Ltd 15.67 2,098,726 15.58 15.95
-5.81% IPGP IPG Photonics Corporation 117.485 258,149 116.24 123.12
-1.39% IQV IQVIA Holdings Inc. 154.38 427,320 153.82 158.305
-0.24% IRM Iron Mountain Incorporated (Delaware)Common Stock REIT 31.575 453,333 31.56 31.91
-1.47% JKHY Jack Henry & Associates Inc. 140.805 102,623 140.64 143.93
-1.43% JEC Jacobs Engineering Group Inc. 85.31 302,521 84.865 86.99
-2.28% JBHT J.B. Hunt Transport Services Inc. 99.47 365,774 99.055 101.57
-3.04% JEF Jefferies Financial Group Inc. 18.325 509,848 18.30 18.80
-1.73% SJM J.M. Smucker Company (The) 111.935 346,079 111.70 113.95
-1.00% JCI Johnson Controls International plc 41.71 3,032,702 41.285 42.345
-1.83% JNJ Johnson & Johnson 128.87 8,602,649 127.34 131.165
-2.49% JPM JP Morgan Chase & Co. 106.01 6,510,313 105.81 108.77
-2.08% JNPR Juniper Networks Inc. 23.295 1,792,492 23.22 23.935
-2.53% KSU Kansas City Southern 120.08 377,288 119.97 122.985
-0.78% K Kellogg Company 63.37 1,539,470 62.66 63.935
-2.23% KEY KeyCorp 16.20 3,843,803 16.15 16.625
-7.02% KEYS Keysight Technologies Inc. 93.31 3,538,902 92.74 98.56
-1.43% KMB Kimberly-Clark Corporation 139.75 516,944 139.64 142.09
-0.99% KIM Kimco Realty Corporation 18.415 1,510,684 18.37 18.675
-2.28% KMI Kinder Morgan Inc. 19.74 7,233,810 19.72 20.175
-2.44% KLAC KLA-Tencor Corporation 140.06 785,144 139.75 144.32
-3.29% KSS Kohl's Corporation 45.775 2,430,432 45.46 47.47
-1.37% KR Kroger Company (The) 23.345 3,771,404 23.285 23.69
-0.45% LH Laboratory Corporation of America Holdings 167.19 220,052 166.66 169.50
-1.25% LW Lamb Weston Holdings Inc. 68.64 194,372 68.64 69.93
-4.49% LRCX Lam Research Corporation 201.005 895,115 200.02 209.47
-8.51% LB L Brands Inc. 17.685 8,050,121 17.675 18.725
-4.53% LEG Leggett & Platt Incorporated 37.31 435,995 37.26 38.84
-0.12% LEN Lennar Corporation Class A 51.94 2,127,872 51.86 52.72
-3.23% LNC Lincoln National Corporation 52.51 758,661 52.38 54.46
-1.43% LIN Linde plc 184.46 757,365 183.67 187.325
-1.16% LKQ LKQ Corporation 25.63 1,636,025 25.39 25.765
-1.86% LMT Lockheed Martin Corporation 378.69 617,609 378.61 386.73
-1.38% L Loews Corporation 47.95 477,787 47.85 48.95
-0.77% LOW Lowe's Companies Inc. 107.33 2,987,803 106.21 107.82
-4.14% LYB LyondellBasell Industries NV Class A (Netherlands) 69.155 1,501,859 69.14 71.56
-3.38% MAC Macerich Company (The) 27.885 763,300 27.80 28.81
-3.76% M Macy's Inc 14.975 10,361,179 14.95 15.525
-1.59% MRO Marathon Oil Corporation 12.065 7,374,193 11.90 12.24
-1.97% MPC Marathon Petroleum Corporation 45.965 2,815,300 45.88 47.60
-2.02% MAR Marriott International 125.60 643,725 125.02 127.92
-1.82% MMC Marsh & McLennan Companies Inc. 96.38 588,238 96.01 98.52
-0.31% MLM Martin Marietta Materials Inc. 254.32 244,430 252.41 258.105
-3.40% MAS Masco Corporation 39.18 1,220,357 39.07 40.29
-2.74% MA Mastercard Incorporated 273.07 1,996,594 272.81 282.085
-6.36% MAT Mattel Inc. 9.495 5,072,906 9.395 9.75
-3.50% MXIM Maxim Integrated Products Inc. 52.70 1,285,462 52.24 54.35
-0.61% MKC McCormick & Company Incorporated 161.39 192,077 160.49 162.96
-2.00% MCD McDonald's Corporation 215.09 1,491,082 215.09 219.42
-1.07% MCK McKesson Corporation 146.175 1,229,383 145.895 150.70
-0.99% MDT Medtronic plc. 106.765 2,287,726 106.40 108.03
-1.34% MRK Merck & Company Inc. (new) 85.56 3,736,592 85.47 86.935
-2.92% MET MetLife Inc. 44.86 4,094,836 44.78 46.21
-2.21% MTD Mettler-Toledo International Inc. 648.99 102,055 648.75 668.055
-2.46% MGM MGM Resorts International 27.81 2,708,185 27.625 28.605
-4.91% MCHP Microchip Technology Incorporated 85.18 1,053,289 84.91 88.75
-4.18% MU Micron Technology Inc. 42.91 17,778,881 42.78 44.98
-3.15% MSFT Microsoft Corporation 133.445 20,006,247 133.135 138.33
-0.59% MAA Mid-America Apartment Communities Inc. 126.19 169,229 126.025 127.375
-2.88% MHK Mohawk Industries Inc. 112.95 201,761 112.95 115.78
-2.42% TAP Molson Coors Brewing Company Class B 50.44 535,944 50.32 51.59
-1.02% MDLZ Mondelez International Inc. 53.955 2,339,897 53.86 54.815
-1.42% MNST Monster Beverage Corporation 56.38 907,036 56.29 57.635
-2.21% MCO Moody's Corporation 211.975 334,398 211.65 216.14
-1.70% MS Morgan Stanley 39.585 6,298,631 39.44 40.385
-4.61% MOS Mosaic Company (The) 18.19 4,041,546 18.12 19.14
-0.90% MSI Motorola Solutions Inc. 177.125 392,118 176.71 178.905
-0.79% MSCI MSCI Inc 234.145 361,911 233.71 237.585
-1.73% MTB M&T Bank Corporation 145.74 294,015 145.68 148.57
-2.97% MYL Mylan N.V. 18.475 2,105,125 18.40 19.10
-1.69% NDAQ Nasdaq Inc. 98.435 263,966 98.345 100.32
-2.48% NOV National Oilwell Varco Inc. 18.84 2,591,033 18.685 19.34
1.12% NKTR Nektar Therapeutics 17.17 1,769,715 16.60 17.17
-1.95% NTAP NetApp Inc. 45.87 1,003,142 45.61 46.86
-1.80% NFLX Netflix Inc. 291.595 3,959,339 290.82 299.00
-4.23% NWL Newell Brands Inc. 15.975 1,826,299 15.88 16.55
2.18% NEM Newmont Mining Corporation 39.33 4,984,526 38.515 39.675
-2.61% NWSA News Corporation 13.78 1,208,058 13.735 14.105
-2.35% NWS News Corporation 14.13 196,053 14.125 14.425
0.28% NEE NextEra Energy Inc. 222.23 1,190,582 222.15 224.03
-1.57% NLSN Nielsen N.V. 20.355 976,025 20.15 20.565
-3.09% NKE Nike Inc. 80.735 4,003,142 80.03 82.71
-1.10% NI NiSource Inc 29.315 715,575 29.315 29.74
-2.40% NBL Noble Energy Inc. 21.775 2,899,310 21.52 22.27
-4.62% JWN Nordstrom Inc. 29.33 5,890,981 29.07 30.89
-2.36% NSC Norfolk Southern Corporation 169.69 915,589 169.11 173.69
-1.82% NTRS Northern Trust Corporation 85.68 574,159 85.45 87.78
-2.05% NOC Northrop Grumman Corporation 364.41 261,709 363.35 372.77
-1.13% NCLH Norwegian Cruise Line Holdings Ltd. 49.93 1,166,292 49.59 50.88
-1.79% NRG NRG Energy Inc. 35.21 881,973 35.13 35.825
-3.47% NUE Nucor Corporation 47.23 925,719 47.08 48.59
-4.93% NVDA NVIDIA Corporation 163.025 8,886,018 162.165 170.51
-4.49% OXY Occidental Petroleum Corporation 42.695 7,573,876 42.615 44.10
-1.68% OMC Omnicom Group Inc. 76.06 417,284 75.865 77.45
-3.16% OKE ONEOK Inc. 68.06 943,066 67.96 69.77
-2.44% ORCL Oracle Corporation 51.89 4,817,994 51.81 53.30
-1.20% ORLY O'Reilly Automotive Inc. 377.59 198,848 376.43 382.985
-2.39% PCAR PACCAR Inc. 62.90 690,880 62.46 64.35
-2.74% PKG Packaging Corporation of America 98.35 266,535 98.35 100.93
-3.11% PH Parker-Hannifin Corporation 159.33 313,384 158.845 164.36
-2.16% PAYX Paychex Inc. 80.465 539,011 80.31 82.42
-1.91% PYPL PayPal Holdings Inc. 106.69 3,411,180 106.30 110.12
-2.53% PNR Pentair plc. 35.44 247,520 35.39 36.31
-2.50% PBCT People's United Financial Inc. 14.225 1,469,132 14.205 14.63
-1.12% PEP PepsiCo Inc. 131.18 1,517,160 131.09 133.32
-1.71% PKI PerkinElmer Inc. 81.19 223,533 81.05 82.89
-2.34% PRGO Perrigo Company plc 46.65 337,137 46.465 47.875
-0.83% PFE Pfizer Inc. 34.79 12,792,793 34.645 35.345
-1.38% PM Philip Morris International Inc 81.805 1,364,081 81.385 83.31
-2.67% PSX Phillips 66 95.83 1,141,793 95.785 98.845
-0.32% PNW Pinnacle West Capital Corporation 94.59 554,403 94.215 95.385
-3.41% PXD Pioneer Natural Resources Company 121.775 559,467 121.17 124.84
-1.51% PNC PNC Financial Services Group Inc. (The) 124.51 791,563 124.28 126.875
-2.58% PPG PPG Industries Inc. 107.26 270,775 107.21 109.87
-0.89% PPL PPL Corporation 29.555 1,832,525 29.555 29.955
-2.63% PFG Principal Financial Group Inc 52.67 420,115 52.48 54.21
-1.49% PG Procter & Gamble Company (The) 117.64 3,142,501 117.51 120.12
-1.35% PGR Progressive Corporation (The) 76.03 869,491 75.89 77.97
-2.03% PLD Prologis Inc. 82.285 994,200 82.05 84.05
-2.98% PRU Prudential Financial Inc. 79.63 1,094,484 79.48 81.97
-0.47% PEG Public Service Enterprise Group Incorporated 58.89 1,094,613 58.865 59.64
-0.07% PSA Public Storage 261.695 300,838 261.64 264.58
-0.06% PHM PulteGroup Inc. 33.14 2,218,178 33.10 33.72
-4.63% PVH PVH Corp. 69.375 1,308,810 69.08 72.32
-3.48% QRVO Qorvo Inc. 70.935 1,196,339 70.28 72.835
-3.23% QCOM QUALCOMM Incorporated 74.66 9,238,008 74.52 78.74
0.06% PWR Quanta Services Inc. 33.50 657,891 32.995 33.97
-0.55% DGX Quest Diagnostics Incorporated 102.06 1,114,341 101.995 103.61
-4.33% RL Ralph Lauren Corporation 84.09 588,616 83.555 86.795
-2.57% RJF Raymond James Financial Inc. 76.54 421,162 76.35 78.51
-2.60% RTN Raytheon Company 182.12 490,465 181.59 187.68
0.11% O Realty Income Corporation 73.15 468,462 73.00 73.79
-1.06% REG Regency Centers Corporation 64.47 273,912 64.31 65.46
-1.92% REGN Regeneron Pharmaceuticals Inc. 289.365 416,484 287.91 295.975
-2.07% RF Regions Financial Corporation 13.955 6,850,092 13.925 14.36
-1.10% RSG Republic Services Inc. 88.04 425,692 87.91 89.19
-2.31% RMD ResMed Inc. 132.895 172,033 132.88 135.975
-1.56% RHI Robert Half International Inc. 53.70 346,257 53.56 54.67
-2.50% ROK Rockwell Automation Inc. 148.69 362,535 147.61 151.985
-2.27% ROL Rollins Inc. 32.26 437,994 32.22 32.875
-1.98% ROP Roper Technologies Inc. 348.115 232,919 347.54 355.75
-3.55% ROST Ross Stores Inc. 103.59 2,190,406 103.175 106.125
-3.54% RCL Royal Caribbean Cruises Ltd. 103.245 983,704 103.165 107.02
2.69% CRM Salesforce.com Inc 152.235 19,553,835 151.66 158.41
0.37% SBAC SBA Communications Corporation 261.485 245,596 260.62 263.91
-4.00% SLB Schlumberger N.V. 32.36 6,442,677 32.19 33.31
-1.98% STX Seagate Technology PLC 46.64 1,305,704 46.56 47.65
-2.96% SEE Sealed Air Corporation 40.455 576,707 40.29 41.535
-0.29% SRE Sempra Energy 139.73 307,509 139.56 141.015
-1.86% SHW Sherwin-Williams Company (The) 513.74 267,902 512.14 521.835
-1.33% SPG Simon Property Group Inc. 146.72 843,570 146.30 148.63
-4.19% SWKS Skyworks Solutions Inc. 73.70 1,143,631 73.46 76.52
-1.68% SLG SL Green Realty Corporation 76.955 163,423 76.81 78.385
-1.90% SNA Snap-On Incorporated 146.72 151,596 146.325 149.255
-0.50% SO Southern Company (The) 58.16 1,831,583 58.08 58.81
-0.85% LUV Southwest Airlines Company 50.755 2,172,716 50.60 51.93
-1.84% SPGI S&P Global Inc. 258.47 645,737 257.76 263.08
-3.52% SWK Stanley Black & Decker Inc. 133.805 621,918 132.75 137.245
-1.53% SBUX Starbucks Corporation 95.01 3,893,878 94.85 97.09
-1.83% STT State Street Corporation 50.205 1,628,670 50.01 51.43
-1.32% SYK Stryker Corporation 215.38 348,637 215.03 219.58
-2.10% STI SunTrust Banks Inc. 59.65 1,137,514 59.65 61.04
-2.92% SIVB SVB Financial Group 189.73 272,859 189.24 195.50
-0.76% SYMC Symantec Corporation 23.35 4,951,321 23.255 23.54
-3.27% SYF Synchrony Financial 31.805 2,194,361 31.725 32.865
-2.07% SNPS Synopsys Inc. 136.125 799,569 136.00 140.82
-0.23% SYY Sysco Corporation 73.12 994,755 72.775 73.79
-2.42% TTWO Take-Two Interactive Software Inc. 129.19 704,970 128.78 132.39
-3.38% TPR Tapestry Inc. 20.56 4,055,571 20.515 21.265
-2.05% TGT Target Corporation 104.07 5,605,800 103.91 105.90
-2.58% FTI TechnipFMC plc 23.40 1,523,281 23.275 24.02
-1.66% TEL TE Connectivity Ltd. New Switzerland Registered Shares 89.22 854,408 89.06 90.77
-1.23% TFX Teleflex Incorporated 361.65 72,525 361.495 366.015
-3.78% TXN Texas Instruments Incorporated 120.475 3,245,642 120.02 125.07
-3.17% TXT Textron Inc. 43.44 645,515 43.42 44.70
-1.74% AES The AES Corporation 14.935 1,613,381 14.865 15.245
0.94% BA The Boeing Company 357.75 8,576,624 354.41 369.69
-1.84% COO The Cooper Companies Inc. 323.755 119,679 323.22 331.88
-0.35% HSY The Hershey Company 157.83 278,949 157.63 159.265
-0.88% KHC The Kraft Heinz Company 25.395 3,773,814 25.26 25.835
-2.44% TMO Thermo Fisher Scientific Inc 271.37 728,649 270.78 280.14
-1.23% TRV The Travelers Companies Inc. 145.99 582,916 145.85 148.70
-2.43% DIS The Walt Disney Company 132.78 3,933,570 132.76 136.41
-2.68% TIF Tiffany & Co. 83.05 1,133,866 82.80 85.45
-2.86% TJX TJX Companies Inc. (The) 53.31 4,591,901 53.08 54.45
-1.91% TSS Total System Services Inc. 128.54 376,874 128.49 131.77
-3.65% TSCO Tractor Supply Company 97.75 1,045,505 96.02 99.68
-0.84% TDG Transdigm Group Incorporated Inc. 525.79 121,925 525.79 538.935
-3.76% TRIP TripAdvisor Inc. 36.715 743,904 36.56 37.90
-2.56% TROW T. Rowe Price Group Inc. 106.38 475,972 106.00 109.03
-2.10% TWTR Twitter Inc. 41.295 7,711,945 41.07 42.675
-1.80% TSN Tyson Foods Inc. 90.01 966,233 89.48 90.655
-0.58% UDR UDR Inc. 47.90 684,395 47.845 48.42
-3.45% ULTA Ulta Beauty Inc. 323.33 680,763 323.05 332.185
-5.14% UAA Under Armour Inc. Class A 18.005 2,682,244 17.85 18.73
-5.11% UA Under Armour Inc. Class C 16.265 1,156,530 16.145 16.94
-3.19% UNP Union Pacific Corporation 160.77 1,608,538 160.21 165.44
-3.38% UAL United Continental Holdings 82.67 1,160,826 82.26 85.49
-0.36% UNH UnitedHealth Group Incorporated (DE) 232.10 2,361,077 230.60 235.085
-3.45% UPS United Parcel Service Inc. 111.25 1,887,623 110.72 114.595
-3.68% URI United Rentals Inc. 105.805 752,633 105.28 109.66
-2.83% UTX United Technologies Corporation 124.34 1,466,778 124.01 127.795
-1.33% UHS Universal Health Services Inc. 144.01 210,844 143.745 146.93
-2.13% UNM Unum Group 26.18 1,339,247 26.025 26.805
-1.47% USB U.S. Bancorp 51.285 2,539,322 51.17 52.27
-3.31% VLO Valero Energy Corporation 74.86 1,452,622 74.73 77.66
-0.61% VAR Varian Medical Systems Inc. 107.575 450,871 107.275 108.96
-0.26% VTR Ventas Inc. 72.47 517,349 72.21 73.39
-1.91% VRSN VeriSign Inc. 201.28 169,669 201.11 206.87
-1.07% VRSK Verisk Analytics Inc. 156.355 229,994 155.855 158.50
-0.98% VZ Verizon Communications Inc. 56.225 4,646,334 56.125 56.91
-1.32% VRTX Vertex Pharmaceuticals Incorporated 181.815 451,157 181.36 186.72
-2.72% VFC V.F. Corporation 78.81 622,010 78.19 80.655
-2.94% VIAB Viacom Inc. 25.11 3,195,653 25.025 25.79
-2.39% V Visa Inc. 175.79 3,078,531 175.52 180.455
-1.15% VNO Vornado Realty Trust 59.505 345,158 59.37 60.43
-1.70% VMC Vulcan Materials Company (Holding Company) 140.92 317,340 140.80 144.05
-2.51% WBA Walgreens Boots Alliance Inc. 49.67 2,751,812 49.525 50.95
-0.83% WMT Walmart Inc. 110.98 3,071,313 110.20 111.86
-1.32% WM Waste Management Inc. 116.51 779,561 116.41 118.36
-1.22% WAT Waters Corporation 207.43 272,238 207.23 211.57
0.11% WEC WEC Energy Group Inc. 93.24 1,069,751 92.94 93.96
-0.42% WCG Wellcare Health Plans Inc. 265.57 118,753 264.27 267.60
-2.10% WFC Wells Fargo & Company 44.66 11,208,698 44.515 45.56
-0.39% WELL Welltower Inc. 88.55 864,845 88.42 90.16
-3.74% WDC Western Digital Corporation 54.81 1,783,942 54.67 56.905
-1.74% WU Western Union Company (The) 21.52 1,157,807 21.51 21.895
-3.14% WAB Westinghouse Air Brake Technologies Corporation 66.115 1,301,161 65.30 67.255
-3.51% WRK Westrock Company 32.45 890,005 32.33 33.49
-0.60% WY Weyerhaeuser Company 25.485 2,103,150 25.415 25.915
-2.83% WHR Whirlpool Corporation 135.35 250,559 134.355 138.23
-2.08% WMB Williams Companies Inc. (The) 23.11 3,457,063 22.97 23.51
-1.97% WLTW Willis Towers Watson Public Limited Company 190.47 150,064 189.945 194.60
-2.67% GWW W.W. Grainger Inc. 265.58 127,369 265.50 271.305
-1.41% WYND Wyndham Destinations Inc. Common Stock 42.71 234,896 42.65 43.45
-4.39% WYNN Wynn Resorts Limited 105.30 1,590,082 103.70 108.54
-0.63% XEL Xcel Energy Inc. 62.88 1,869,599 62.84 63.675
-2.64% XRX Xerox Corporation 27.855 810,131 27.825 28.62
-2.82% XLNX Xilinx Inc. 101.48 2,316,643 100.35 104.80
-1.85% XYL Xylem Inc. New 74.17 538,220 74.03 75.78
-1.17% YUM Yum! Brands Inc. 115.94 513,447 115.625 117.20
-1.60% ZBH Zimmer Biomet Holdings Inc. 134.915 447,894 134.72 137.15
-1.60% ZION Zions Bancorporation 40.48 1,196,154 40.36 41.41
-1.84% ZTS Zoetis Inc. Class A 124.31 864,831 124.23 127.39