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
-1.26% MMM 3M Company 156.15 829,432 154.20 158.84
1.87% ABT Abbott Laboratories 92.455 836,780 91.285 92.54
0.83% ABBV AbbVie Inc 90.725 1,140,354 90.38 91.12
2.54% ABMD Abiomed, Inc 213.045 149,266 207.24 214.91
0.72% ACN Accenture plc 201.375 342,830 200.335 201.945
0.78% ATVI Activision Blizzard, Inc 70.70 1,379,697 69.72 70.735
1.32% ADBE Adobe Inc 380.13 593,459 374.65 381.25
-1.70% AAP Advance Auto Parts, Inc 139.30 168,279 138.67 140.665
1.30% AMD Advanced Micro Devices, Inc 53.425 15,988,556 52.18 53.52
-1.71% AFL Aflac Incorporated 36.535 842,709 36.45 37.535
0.66% A Agilent Technologies, Inc 86.75 281,231 86.09 87.16
1.34% APD Air Products and Chemicals, Inc 238.31 139,138 236.76 239.23
2.78% AKAM Akamai Technologies, Inc 102.75 345,764 100.18 102.75
-3.25% ALK Alaska Air Group, Inc 34.58 818,990 34.105 35.735
2.37% ALB Albemarle Corporation 76.82 256,920 75.895 77.41
0.92% ARE Alexandria Real Estate Equities, Inc 152.84 168,811 152.48 153.68
8.10% ALXN Alexion Pharmaceuticals, Inc 114.74 1,940,443 112.06 115.15
-0.40% ALGN Align Technology, Inc 250.415 151,719 248.705 253.20
0.80% ALLE Allegion plc 99.82 58,952 98.66 99.82
-5.04% ADS Alliance Data Systems Corporation 49.37 376,157 49.11 51.265
1.96% LNT Alliant Energy Corporation 48.26 208,244 47.685 48.445
0.24% GOOGL Alphabet Inc 1,423.625 354,694 1,399.09 1,427.55
0.12% GOOG Alphabet Inc 1,419.61 345,919 1,397.99 1,423.01
-0.09% MO Altria Group, Inc 39.015 1,404,447 38.87 39.66
0.14% AMZN Amazon.com, Inc 2,413.715 877,766 2,381.44 2,420.42
1.37% AMCR Amcor plc 9.995 558,001 9.88 10.045
3.54% AEE Ameren Corporation 73.005 250,214 71.81 73.085
-4.84% AAL American Airlines Group Inc 11.40 21,210,291 11.165 11.80
3.52% AEP American Electric Power Company, Inc 84.31 709,268 82.725 84.585
-2.11% AXP American Express Company 99.09 2,600,730 98.06 102.25
-0.21% AIG American International Group, Inc 31.445 1,243,295 30.84 32.04
1.80% AMT American Tower Corporation (REIT) 256.545 455,800 254.36 259.38
1.97% AWK American Water Works Company, Inc 122.915 235,406 122.15 122.98
-0.23% AMP Ameriprise Financial, Inc 145.885 181,325 144.76 147.23
1.19% ABC AmerisourceBergen Corporation 94.44 132,527 93.885 94.91
1.09% AME AMETEK, Inc 92.69 251,686 91.06 92.89
-0.42% AMGN Amgen Inc 223.87 484,713 222.33 226.29
-0.03% APH Amphenol Corporation 95.50 173,106 94.89 95.89
-1.92% ADI Analog Devices, Inc 112.475 302,980 112.43 114.36
3.42% ANSS ANSYS, Inc 278.515 112,790 267.56 278.515
2.58% ANTM Anthem, Inc 294.675 208,466 288.75 295.26
0.16% AON Aon plc 198.16 150,715 196.695 198.46
-0.87% AOS A. O. Smith Corporation 46.80 496,327 46.70 47.65
-2.74% APA Apache Corporation 12.235 3,033,636 12.185 12.47
-0.95% AIV Apartment Investment and Management Company 36.975 86,638 36.895 37.36
0.71% AAPL Apple Inc 320.36 7,162,083 315.665 320.77
-1.13% AMAT Applied Materials, Inc 55.76 1,369,297 55.45 56.41
-1.96% APTV Aptiv PLC 76.105 399,634 74.72 77.99
0.46% ADM Archer-Daniels-Midland Company 39.18 908,945 38.97 39.61
0.02% ANET Arista Networks, Inc 227.35 56,106 225.79 227.38
0.26% AJG Arthur J. Gallagher & Co 94.06 170,161 93.32 94.23
-0.11% AIZ Assurant, Inc 104.25 46,274 104.13 104.685
2.49% ATO Atmos Energy Corporation 101.65 93,978 100.84 102.09
-1.74% T AT&T Inc 31.295 8,061,071 31.27 32.06
0.26% ADSK Autodesk, Inc 200.32 765,606 194.84 205.22
0.01% ADP Automatic Data Processing, Inc 144.68 396,308 143.695 145.895
0.04% AZO AutoZone, Inc 1,164.91 49,322 1,145.40 1,166.295
-0.59% AVB AvalonBay Communities, Inc 157.97 130,258 156.85 159.665
-0.53% AVY Avery Dennison Corporation 112.82 48,996 112.06 114.59
-0.85% BKR Baker Hughes Company Class A 16.42 903,960 16.255 16.565
1.43% BLL Ball Corporation 69.58 190,609 69.26 69.80
-3.18% BAC Bank of America Corporation 25.155 25,129,340 25.155 26.14
1.17% BAX Baxter International Inc 87.45 1,136,530 86.82 87.56
2.61% BDX Becton, Dickinson and Company 240.93 341,419 237.51 241.87
-0.51% BRK.B Berkshire Hathaway Inc 184.83 1,276,615 184.36 187.28
-1.41% BBY Best Buy Co., Inc 77.965 449,097 77.62 80.07
-0.61% BIIB Biogen Inc 299.62 232,692 298.19 302.14
0.66% BLK BlackRock, Inc 539.93 256,174 537.00 548.66
-0.75% BKNG Booking Holdings Inc 1,685.96 139,069 1,667.85 1,709.26
0.06% BWA BorgWarner Inc 32.56 743,151 31.76 32.78
-1.97% BXP Boston Properties, Inc 87.06 262,891 86.925 90.21
0.81% BSX Boston Scientific Corporation 37.44 1,434,773 37.13 37.66
0.07% BMY Bristol-Myers Squibb Company 60.44 2,206,431 60.28 60.94
-0.68% AVGO Broadcom Inc 285.635 274,587 284.30 287.87
1.64% BR Broadridge Financial Solutions, Inc 118.61 68,746 117.285 118.685
0.53% BF.B Brown-Forman Corporation 66.17 86,810 65.45 66.17
-0.15% COG Cabot Oil & Gas Corporation 20.30 1,055,348 20.23 20.825
2.23% CDNS Cadence Design Systems, Inc 87.10 309,723 84.51 87.10
0.59% CPB Campbell Soup Company 48.945 465,927 48.68 49.775
-2.50% COF Capital One Financial Corporation 69.11 1,479,281 68.05 71.705
-5.35% CPRI Capri Holdings Limited 16.895 796,387 16.69 18.05
2.10% CAH Cardinal Health, Inc 54.88 269,502 53.82 54.95
-0.11% KMX CarMax, Inc 89.11 306,996 88.15 89.65
-3.02% CCL Carnival Corporation & Plc 16.72 17,638,729 16.45 17.35
-1.42% CAT Caterpillar Inc 120.68 1,018,011 120.565 124.74
-0.13% CBOE Cboe Global Markets, Inc 102.53 119,617 102.10 102.77
-0.93% CBRE CBRE Group, Inc 44.73 572,362 44.505 45.95
-1.48% CDW CDW Corporation 108.705 86,000 108.49 110.57
-2.23% CE Celanese Corporation 92.00 121,255 91.725 93.96
1.76% CNC Centene Corporation 66.845 417,052 66.05 66.99
2.26% CNP CenterPoint Energy, Inc 17.895 2,066,365 17.57 17.91
-2.14% CTL CenturyLink, Inc 10.07 2,001,400 10.055 10.28
1.77% CERN Cerner Corporation 69.52 168,668 69.04 69.67
-2.40% CF CF Industries Holdings, Inc 29.25 230,418 29.15 30.41
2.23% CHTR Charter Communications, Inc 536.81 262,665 529.22 539.28
-2.64% CVX Chevron Corporation 91.42 2,364,080 91.30 93.905
0.86% CMG Chipotle Mexican Grill, Inc 998.54 148,640 986.76 1,003.34
1.62% CHRW C.H. Robinson Worldwide, Inc 81.46 316,127 80.28 81.82
0.54% CB Chubb Limited 123.63 427,003 122.92 124.55
1.54% CHD Church & Dwight Co., Inc 74.045 397,288 73.84 74.69
2.33% CI Cigna Corporation 204.11 377,034 199.755 204.775
-0.94% CINF Cincinnati Financial Corporation 60.82 145,554 60.51 61.42
0.01% CTAS Cintas Corporation 251.615 66,219 250.905 253.15
-0.60% CSCO Cisco Systems, Inc 45.685 3,647,474 45.385 46.00
-3.39% C Citigroup Inc 50.49 9,565,098 50.465 53.00
-2.75% CFG Citizens Financial Group, Inc 24.925 1,320,036 24.855 25.97
0.50% CTXS Citrix Systems, Inc 139.91 279,334 138.57 140.80
2.49% CME CME Group Inc 180.93 555,903 176.48 180.945
2.70% CMS CMS Energy Corporation 57.48 160,659 56.80 57.525
-2.16% CTSH Cognizant Technology Solutions Corporation 54.155 503,301 54.10 55.87
2.15% CL Colgate-Palmolive Company 72.11 651,794 71.20 72.14
-0.66% CMCSA Comcast Corporation 39.665 3,537,587 39.65 40.11
-5.28% CMA Comerica Incorporated 37.35 322,636 37.35 39.12
0.16% CAG Conagra Brands, Inc 33.785 267,760 33.605 34.155
-0.18% CXO Concho Resources Inc 54.90 297,624 53.95 55.465
-1.39% COP ConocoPhillips 44.05 1,070,889 43.94 44.59
2.08% ED Consolidated Edison, Inc 72.735 310,541 72.36 73.20
-0.86% STZ Constellation Brands, Inc 177.835 134,334 177.01 178.65
0.63% CPRT Copart, Inc 89.01 187,777 88.155 89.455
-1.05% GLW Corning Incorporated 23.085 1,165,795 22.82 23.33
2.67% CTVA Corteva, Inc 26.49 584,225 25.97 26.56
0.91% COST Costco Wholesale Corporation 308.795 800,509 307.27 309.735
-5.65% COTY Coty Inc 4.255 6,835,839 4.225 4.48
1.04% CCI Crown Castle International Corp. (REIT) 164.76 418,256 164.18 167.75
-1.07% CSX CSX Corporation 72.81 709,471 72.68 74.00
-0.65% CMI Cummins Inc 170.51 395,159 169.505 172.355
2.09% CVS CVS Health Corporation 67.35 1,453,202 66.47 67.415
2.22% DHR Danaher Corporation 164.35 446,681 161.39 164.35
-2.94% DRI Darden Restaurants, Inc 79.165 612,810 78.76 80.09
1.52% DVA DaVita Inc 79.91 191,634 79.18 80.38
-0.20% DE Deere & Company 153.06 571,311 152.44 155.99
-3.08% DAL Delta Air Lines, Inc 25.51 18,114,174 24.95 26.26
-0.25% XRAY DENTSPLY SIRONA Inc 47.67 334,357 46.95 47.69
-4.14% DVN Devon Energy Corporation 11.915 2,470,686 11.82 12.355
-1.17% FANG Diamondback Energy, Inc 43.78 248,500 43.235 44.445
1.28% DLR Digital Realty Trust, Inc 141.10 220,574 139.41 141.10
0.96% DFS Discover Financial Services 50.075 2,676,122 48.95 50.65
-1.24% DISCA Discovery, Inc 22.34 817,226 22.025 22.77
-1.88% DISCK Discovery, Inc 20.145 363,248 20.115 20.64
-1.29% DISH DISH Network Corporation 30.68 336,808 30.59 31.03
-0.62% DG Dollar General Corporation 186.03 1,352,381 184.61 189.31
12.89% DLTR Dollar Tree, Inc 98.81 5,886,653 95.24 99.80
2.05% D Dominion Energy, Inc 83.23 599,393 82.73 83.49
-0.38% DOV Dover Corporation 96.905 135,499 95.79 97.205
-2.86% DOW Dow Inc 38.68 1,161,649 38.36 39.665
-2.18% DHI D.R. Horton, Inc 57.55 1,039,915 57.545 59.785
1.36% DTE DTE Energy Company 107.95 159,158 107.71 108.57
2.10% DUK Duke Energy Corporation 85.475 603,784 84.71 85.705
0.47% DRE Duke Realty Corporation 34.29 272,986 34.20 35.00
-1.23% DD DuPont de Nemours, Inc 48.85 886,352 48.27 49.44
-5.94% DXC DXC Technology Company 16.63 1,246,183 16.47 17.335
-1.64% EMN Eastman Chemical Company 68.605 133,432 68.30 70.705
-1.65% ETN Eaton Corporation plc 84.86 668,929 84.735 87.06
0.61% EBAY eBay Inc 44.42 1,879,955 44.015 44.575
0.04% ECL Ecolab Inc 207.44 862,445 205.23 209.37
1.00% EIX Edison International 57.62 318,622 57.44 58.265
2.60% EW Edwards Lifesciences Corporation 221.97 187,111 219.07 222.50
1.61% EA Electronic Arts Inc 119.27 751,806 116.80 119.27
3.11% LLY Eli Lilly and Company 150.23 650,391 146.65 150.23
-1.17% EMR Emerson Electric Co 61.165 613,775 60.64 62.42
1.38% ETR Entergy Corporation 100.84 96,105 100.48 101.135
-0.72% EOG EOG Resources, Inc 52.35 696,807 52.06 52.99
2.51% EFX Equifax Inc 154.685 309,680 152.00 155.89
1.47% EQIX Equinix, Inc. (REIT) 685.445 83,632 680.41 688.715
-0.77% EQR Equity Residential 59.67 267,702 59.59 60.69
-1.40% ESS Essex Property Trust, Inc 244.57 48,236 243.46 246.57
-2.78% ETFC E*TRADE Financial Corporation 46.81 525,890 46.81 48.53
0.63% RE Everest Re Group, Ltd 204.34 59,594 202.79 205.70
1.18% EVRG Evergy, Inc 61.65 126,664 61.42 62.09
3.19% ES Eversource Energy 79.94 216,538 78.745 80.34
0.12% EXC Exelon Corporation 37.985 1,022,769 37.87 38.305
-3.02% EXPE Expedia Group, Inc 79.145 1,619,467 78.02 81.49
0.61% EXPD Expeditors International of Washington, Inc 75.84 120,320 75.205 75.89
0.47% EXR Extra Space Storage Inc 94.82 103,300 94.16 95.62
-1.67% XOM Exxon Mobil Corporation 45.47 4,376,181 45.33 46.40
-0.70% FFIV F5 Networks, Inc 144.25 79,279 142.425 145.69
-0.31% FB Facebook, Inc 228.43 7,206,103 224.055 228.82
-0.06% FAST Fastenal Company 40.515 598,867 40.155 40.915
-3.22% FRT Federal Realty Investment Trust 81.09 182,547 81.09 82.84
0.44% FDX FedEx Corporation 131.00 728,211 129.53 132.26
0.83% FIS Fidelity National Information Services, Inc 139.18 481,752 138.74 139.85
-3.55% FITB Fifth Third Bancorp 20.225 1,641,914 20.175 21.04
1.33% FE FirstEnergy Corp 41.91 614,750 41.785 42.175
-1.13% FRC First Republic Bank 110.51 108,805 110.09 113.81
0.37% FISV Fiserv, Inc 105.74 344,558 105.03 106.075
0.01% FLT FleetCor Technologies, Inc 249.99 63,496 248.49 250.255
1.24% FLIR FLIR Systems, Inc 44.595 243,247 43.43 44.595
-4.64% FLS Flowserve Corporation 27.10 222,525 27.05 28.705
0.04% FMC FMC Corporation 96.255 41,095 95.52 96.34
-2.07% F Ford Motor Company 5.905 24,191,398 5.86 6.055
2.06% FTNT Fortinet, Inc 133.85 440,261 129.98 133.85
-1.96% FTV Fortive Corporation 62.41 262,493 61.985 64.06
-2.26% FBHS Fortune Brands Home & Security, Inc 62.77 180,065 62.74 64.685
-1.47% FOXA Fox Corporation 29.215 400,023 28.90 29.80
-1.43% FOX Fox Corporation 28.88 145,402 28.65 28.88
-2.27% BEN Franklin Resources, Inc 18.91 565,142 18.91 19.34
-1.67% FCX Freeport-McMoRan Inc 9.135 3,227,017 9.12 9.46
0.64% GRMN Garmin Ltd 88.69 118,347 88.55 89.25
0.01% IT Gartner, Inc 122.895 42,501 122.59 123.35
-0.53% GD General Dynamics Corporation 149.65 212,830 149.275 151.89
-2.40% GE General Electric Company 7.115 33,663,111 7.06 7.49
1.68% GIS General Mills, Inc 61.84 630,629 61.36 61.965
-2.12% GM General Motors Company 27.20 2,680,504 26.985 27.68
-2.21% GPC Genuine Parts Company 85.36 120,218 85.36 87.60
1.43% GILD Gilead Sciences, Inc 75.97 2,820,157 74.96 76.025
0.58% GPN Global Payments Inc 178.785 175,486 177.00 179.16
-0.97% GL Globe Life Inc 77.68 40,562 77.62 77.965
0.53% HAL Halliburton Company 12.255 3,568,368 11.935 12.255
-5.09% HBI Hanesbrands Inc 10.725 2,241,167 10.675 11.34
-6.36% HOG Harley-Davidson, Inc 23.25 1,286,661 23.25 24.75
0.30% HAS Hasbro, Inc 73.57 126,952 72.645 73.75
-0.96% HCA HCA Healthcare, Inc 112.57 285,886 112.005 115.135
-1.63% PEAK Healthpeak Properties Inc. 25.31 483,126 25.30 26.20
5.45% HP Helmerich & Payne, Inc 20.69 743,829 19.69 20.69
0.20% HSIC Henry Schein, Inc 62.365 140,433 61.24 62.64
-0.77% HES Hess Corporation 49.01 207,060 48.425 49.43
-2.51% HPE Hewlett Packard Enterprise Company 9.515 3,721,050 9.475 9.75
0.95% HLT Hilton Worldwide Holdings Inc 83.94 736,368 82.54 84.50
-1.21% HFC HollyFrontier Corporation 32.66 534,755 32.315 33.075
1.86% HOLX Hologic, Inc 52.345 322,337 51.145 52.38
-0.66% HON Honeywell International Inc 147.605 660,115 144.82 149.96
1.31% HRL Hormel Foods Corporation 47.545 352,916 47.20 47.81
-2.40% HST Host Hotels & Resorts, Inc 12.22 3,887,560 12.13 12.63
-3.00% HWM Howmet Aerospace Inc. 13.60 574,024 13.60 14.025
-12.38% HPQ HP Inc 15.00 13,859,446 15.00 15.68
-1.89% HRB H&R Block, Inc 17.64 318,383 17.43 18.055
1.31% HUM Humana Inc 404.59 144,490 404.10 411.315
-3.52% HBAN Huntington Bancshares Incorporated 9.185 2,135,988 9.185 9.69
-1.69% HII Huntington Ingalls Industries, Inc 202.45 91,461 202.45 208.92
0.44% IEX IDEX Corporation 159.915 52,757 159.00 160.64
2.39% IDXX IDEXX Laboratories, Inc 308.115 120,429 301.73 308.14
0.09% INFO IHS Markit Ltd 69.50 240,767 68.99 69.94
-1.08% ITW Illinois Tool Works Inc 174.33 170,240 173.87 177.17
1.47% ILMN Illumina, Inc 369.155 219,903 361.635 369.16
2.43% INCY Incyte Corporation 100.605 262,917 98.13 100.65
-4.52% IR Ingersoll-Rand Plc 28.645 1,915,999 27.98 28.84
-0.95% INTC Intel Corporation 62.955 2,855,394 62.76 63.44
2.59% ICE Intercontinental Exchange, Inc 95.23 415,008 93.225 95.435
-0.23% IBM International Business Machines Corporation 125.25 998,969 124.965 126.91
-2.29% IFF International Flavors & Fragrances Inc 133.105 117,571 133.105 137.95
-3.49% IP International Paper Company 34.59 565,782 34.57 36.01
1.52% INTU Intuit Inc 285.48 212,978 281.915 286.41
2.09% ISRG Intuitive Surgical, Inc 576.54 119,527 564.035 576.585
-2.39% IVZ Invesco Ltd 8.17 1,738,477 8.135 8.64
-0.58% IPGP IPG Photonics Corporation 153.51 30,133 151.80 154.075
1.43% IQV IQVIA Holdings Inc 148.92 96,632 147.63 148.92
1.57% IRM Iron Mountain Incorporated 25.86 601,827 25.54 25.99
1.23% JKHY Jack Henry & Associates, Inc 178.90 81,798 178.38 179.435
-0.39% J Jacobs Engineering Group Inc. 83.89 82,816 83.51 84.52
-0.51% JBHT J.B. Hunt Transport Services, Inc 118.915 187,180 118.91 120.39
-0.77% JCI Johnson Controls International plc 31.625 763,196 31.365 31.95
1.64% JNJ Johnson & Johnson 147.265 1,323,839 145.81 147.735
-1.23% JPM JPMorgan Chase & Co 100.12 6,570,335 99.95 102.90
-0.27% JNPR Juniper Networks, Inc 23.825 285,749 23.645 24.00
-0.49% KSU Kansas City Southern 153.985 135,047 153.91 154.77
0.79% K Kellogg Company 65.12 559,253 64.82 65.84
-3.73% KEY KeyCorp 12.265 2,373,779 12.265 12.95
2.12% KEYS Keysight Technologies, Inc 103.90 650,105 101.65 103.945
1.73% KMB Kimberly-Clark Corporation 140.81 425,690 138.805 140.81
-3.50% KIM Kimco Realty Corporation 11.995 2,499,994 11.995 12.56
-0.19% KMI Kinder Morgan, Inc 15.94 1,723,844 15.82 16.085
0.40% KLAC KLA Corporation 177.435 194,424 174.64 177.435
-6.21% KSS Kohl's Corporation 20.905 4,990,359 20.59 22.58
0.96% LHX L3Harris Technologies, Inc 194.81 279,777 193.18 196.565
0.54% LH Laboratory Corporation of America Holdings 175.81 59,991 174.28 176.035
-3.33% LW Lamb Weston Holdings, Inc 59.89 217,064 59.09 61.715
-0.78% LRCX Lam Research Corporation 273.965 431,725 270.665 274.735
-2.58% LVS Las Vegas Sands Corp 49.615 1,156,410 49.19 50.97
-2.47% LB L Brands, Inc 16.775 1,574,869 16.555 17.295
-3.51% LEG Leggett & Platt, Incorporated 32.605 334,859 32.55 34.14
0.66% LDOS Leidos Holdings, Inc 103.44 112,855 102.27 103.735
-2.49% LEN Lennar Corporation 63.37 678,602 63.35 65.88
-1.15% LNC Lincoln National Corporation 40.32 196,634 39.97 41.345
3.05% LIN Linde plc 199.02 366,362 196.815 199.37
-2.44% LYV Live Nation Entertainment, Inc 50.44 617,440 50.16 52.36
-1.73% LKQ LKQ Corporation 27.88 279,488 27.815 28.725
0.84% LMT Lockheed Martin Corporation 400.46 375,928 399.22 404.19
-1.20% L Loews Corporation 33.83 126,482 33.74 34.79
0.04% LOW Lowe's Companies, Inc 128.06 1,663,016 126.71 129.11
-2.82% LYB LyondellBasell Industries N.V 65.41 478,791 65.10 67.85
-3.73% M Macy's, Inc 7.105 26,812,516 6.95 7.70
-3.66% MRO Marathon Oil Corporation 5.925 10,003,183 5.90 6.105
-2.38% MPC Marathon Petroleum Corporation 35.71 1,577,402 35.36 36.655
5.04% MKTX MarketAxess Holdings Inc 491.88 72,291 476.39 493.225
-2.16% MAR Marriott International, Inc 95.84 977,774 95.69 97.755
0.57% MMC Marsh & McLennan Companies, Inc 106.56 557,613 106.12 107.22
-2.12% MLM Martin Marietta Materials, Inc 198.085 192,765 197.78 206.30
0.63% MAS Masco Corporation 47.365 310,730 47.13 47.79
1.04% MA Mastercard Incorporated 302.88 776,196 299.05 302.97
-0.36% MXIM Maxim Integrated Products, Inc 57.365 185,067 57.29 57.57
0.51% MKC McCormick & Company, Incorporated 172.88 44,221 172.36 173.63
0.20% MCD McDonald's Corporation 188.10 769,928 186.72 189.64
0.96% MCK McKesson Corporation 156.825 218,830 155.68 157.275
2.60% MDT Medtronic plc 98.50 867,839 97.31 98.50
2.66% MRK Merck & Co., Inc 79.61 2,741,840 78.61 80.24
-0.39% MET MetLife, Inc 36.785 1,025,368 36.53 37.565
0.42% MTD Mettler-Toledo International Inc 791.585 34,487 783.25 801.555
-1.77% MGM MGM Resorts International 17.79 8,692,792 17.505 18.075
1.01% MCHP Microchip Technology Incorporated 97.73 1,155,786 96.10 97.75
-3.30% MU Micron Technology, Inc 47.82 14,363,633 47.095 48.725
-0.07% MSFT Microsoft Corporation 181.69 6,285,534 180.39 182.32
-1.04% MAA Mid-America Apartment Communities, Inc 115.66 97,337 114.96 116.55
-3.74% MHK Mohawk Industries, Inc 95.715 119,588 95.62 97.95
-3.35% TAP Molson Coors Brewing Company 38.41 674,503 38.41 40.35
0.74% MDLZ Mondelez International, Inc 50.725 1,330,354 50.27 51.04
0.29% MNST Monster Beverage Corporation 70.805 1,061,544 69.74 71.22
1.33% MCO Moody's Corporation 262.22 174,539 259.98 263.13
-3.10% MS Morgan Stanley 45.405 3,142,876 45.335 47.32
1.95% MSI Motorola Solutions, Inc 136.64 258,512 134.60 136.80
2.42% MSCI MSCI Inc 322.79 246,117 314.15 323.83
-3.59% MTB M&T Bank Corporation 108.85 162,152 108.81 114.445
-0.82% MYL Mylan N.V 17.02 1,213,351 16.855 17.49
1.71% NDAQ Nasdaq, Inc 117.16 119,025 115.91 117.635
-1.09% NOV National Oilwell Varco, Inc 13.115 428,686 12.91 13.28
-2.81% NTAP NetApp, Inc 45.00 1,180,132 44.37 45.91
-0.83% NFLX Netflix, Inc 416.395 1,629,424 414.12 420.87
-1.63% NWL Newell Brands Inc 14.155 936,523 14.015 14.245
0.89% NEM Newmont Goldcorp Corporation 59.25 2,136,793 58.715 60.38
-1.99% NWS News Corporation 12.055 46,912 12.045 12.205
-1.28% NWSA News Corporation 11.935 211,229 11.88 12.135
3.06% NEE NextEra Energy, Inc 248.51 472,380 244.28 248.51
-1.62% NLSN Nielsen Holdings plc 14.235 188,204 14.19 14.53
0.31% NKE NIKE, Inc 100.175 1,282,194 99.45 100.26
2.21% NI NiSource Inc 23.835 438,005 23.58 23.95
-4.86% NBL Noble Energy, Inc 9.685 1,915,745 9.655 10.035
-6.54% JWN Nordstrom, Inc 18.355 3,404,899 18.22 19.76
-0.94% NSC Norfolk Southern Corporation 183.25 172,524 182.36 184.65
-2.47% NTRS Northern Trust Corporation 80.855 157,637 80.855 83.67
0.52% NOC Northrop Grumman Corporation 344.76 114,186 343.90 348.05
3.07% NLOK NortonLifeLock Inc. 20.47 853,042 19.93 20.47
-3.04% NCLH Norwegian Cruise Line Holdings Ltd 17.055 26,980,237 16.61 17.39
0.78% NRG NRG Energy, Inc 36.25 231,823 35.82 36.42
-1.69% NUE Nucor Corporation 42.37 438,908 42.32 43.76
2.34% NVDA NVIDIA Corporation 348.98 5,411,502 335.45 349.60
-0.53% NVR NVR, Inc 3,332.79 3,537 3,320.42 3,365.00
-3.57% OXY Occidental Petroleum Corporation 13.905 9,659,039 13.80 14.43
-0.45% ODFL Old Dominion Freight Line, Inc 166.045 113,773 165.89 167.06
-3.01% OMC Omnicom Group Inc 56.07 208,458 56.07 57.765
-0.21% OKE ONEOK, Inc 37.52 1,166,027 36.69 37.99
0.38% ORCL Oracle Corporation 53.40 1,425,147 53.225 53.74
0.13% ORLY O'Reilly Automotive, Inc 415.805 68,663 411.89 416.67
-0.94% PCAR PACCAR Inc 74.355 319,393 73.875 75.40
-2.08% PKG Packaging Corporation of America 100.325 211,758 99.955 102.61
-0.93% PH Parker-Hannifin Corporation 181.98 231,646 180.53 183.255
0.51% PAYX Paychex, Inc 71.42 320,155 71.32 72.10
2.34% PAYC Paycom Software, Inc 293.77 143,764 287.06 293.77
1.85% PYPL PayPal Holdings, Inc 148.66 1,310,546 145.065 148.81
-0.38% PNR Pentair plc 40.105 363,722 39.91 40.76
-3.50% PBCT People's United Financial, Inc 11.85 604,941 11.84 12.35
0.63% PEP PepsiCo, Inc 131.64 921,226 130.175 131.775
0.77% PKI PerkinElmer, Inc 100.79 76,046 100.025 100.92
0.69% PRGO Perrigo Company plc 55.915 46,212 55.51 55.96
2.15% PFE Pfizer Inc 38.215 5,740,651 37.725 38.29
-0.04% PM Philip Morris International Inc 73.88 886,580 73.765 74.66
-2.42% PSX Phillips 66 79.75 721,382 79.41 81.93
0.97% PNW Pinnacle West Capital Corporation 76.23 115,827 75.72 76.85
-0.47% PXD Pioneer Natural Resources Company 93.745 291,455 92.91 94.77
-1.08% PPG PPG Industries, Inc 101.245 145,706 101.03 102.26
2.15% PPL PPL Corporation 27.315 825,786 27.00 27.375
-0.09% PFG Principal Financial Group, Inc 40.955 234,630 40.52 41.41
-0.09% PLD Prologis, Inc 91.68 282,117 91.68 92.77
-0.95% PRU Prudential Financial, Inc 62.60 413,636 62.22 64.31
0.50% PEG Public Service Enterprise Group Incorporated 50.16 282,013 49.83 50.50
0.48% PSA Public Storage 197.92 81,296 197.71 200.21
-1.51% PHM PulteGroup, Inc 35.90 792,333 35.885 37.01
-4.88% PVH PVH Corp 51.22 449,929 49.82 54.195
-2.30% QRVO Qorvo, Inc 103.25 226,488 103.015 105.14
1.77% QCOM QUALCOMM Incorporated 80.695 3,072,356 79.80 81.39
-0.32% PWR Quanta Services, Inc 37.16 148,010 36.805 37.69
1.30% DGX Quest Diagnostics Incorporated 117.04 157,333 115.42 117.30
0.98% RL Ralph Lauren Corporation 81.67 307,269 78.85 81.73
-2.62% RJF Raymond James Financial, Inc 71.07 74,525 70.93 73.56
-0.59% O Realty Income Corporation 55.065 777,722 54.51 56.035
-0.94% REG Regency Centers Corporation 45.42 225,965 45.14 46.66
3.56% REGN Regeneron Pharmaceuticals, Inc 563.39 1,195,215 548.695 564.87
-3.09% RF Regions Financial Corporation 11.61 3,458,623 11.565 12.13
0.61% RSG Republic Services, Inc 84.48 135,652 83.96 84.80
3.24% RMD ResMed Inc 158.69 81,048 155.20 158.69
-0.04% RHI Robert Half International Inc 51.76 115,743 51.28 52.115
-0.52% ROK Rockwell Automation, Inc 218.10 247,492 217.14 221.20
1.51% ROL Rollins, Inc 40.32 228,081 39.93 40.375
0.95% ROP Roper Technologies, Inc 382.80 66,613 378.32 383.15
0.61% ROST Ross Stores, Inc 97.08 525,216 94.86 97.38
-1.93% RCL Royal Caribbean Cruises Ltd 53.24 6,673,432 51.97 53.98
3.13% CRM salesforce.com, inc 182.12 2,164,820 177.26 182.38
1.74% SBAC SBA Communications Corporation 308.17 96,108 305.23 309.64
-0.52% SLB Schlumberger Limited 18.95 2,025,802 18.70 19.245
-0.31% STX Seagate Technology plc 51.85 250,112 51.51 52.245
-0.88% SEE Sealed Air Corporation 32.53 83,003 32.45 33.13
0.92% SRE Sempra Energy 126.05 206,342 125.72 127.05
1.77% NOW ServiceNow, Inc 377.74 340,390 369.335 378.38
-3.70% SPG Simon Property Group, Inc 60.85 1,815,394 60.61 63.39
-1.13% SWKS Skyworks Solutions, Inc 117.68 528,596 117.59 120.255
-2.59% SLG SL Green Realty Corp 42.90 387,605 42.51 45.12
-0.72% SNA Snap-on Incorporated 135.23 56,304 133.865 137.295
-1.56% LUV Southwest Airlines Co 33.135 6,307,968 32.51 33.785
1.16% SPGI S&P Global Inc 319.075 209,736 315.02 319.30
-2.60% SWK Stanley Black & Decker, Inc 129.39 237,722 129.08 133.96
-0.27% SBUX Starbucks Corporation 78.39 1,514,458 77.965 78.795
-2.88% STT State Street Corporation 62.49 636,658 62.39 64.76
1.73% STE STERIS plc 162.755 64,074 160.01 162.92
2.70% SYK Stryker Corporation 196.79 244,029 193.66 196.985
-2.99% SIVB SVB Financial Group 214.76 123,357 214.76 224.17
0.16% SYF Synchrony Financial 21.385 2,784,464 21.01 22.14
3.05% SNPS Synopsys, Inc 175.61 202,704 170.13 175.87
-1.38% SYY Sysco Corporation 56.165 1,836,993 55.37 57.60
0.69% TTWO Take-Two Interactive Software, Inc 135.45 465,580 133.69 135.50
-5.07% TPR Tapestry, Inc 14.60 1,439,907 14.465 15.39
1.51% TGT Target Corporation 119.18 1,443,961 117.515 119.185
-0.95% FTI TechnipFMC plc 7.805 1,278,516 7.69 7.99
0.06% TEL TE Connectivity Ltd 83.27 341,334 82.555 83.53
2.66% TFX Teleflex Incorporated 356.86 38,934 352.19 356.86
-0.22% TXN Texas Instruments Incorporated 117.56 483,917 116.925 118.31
-0.54% TXT Textron Inc 31.28 178,881 30.92 31.96
0.94% AES The AES Corporation 12.89 1,979,050 12.72 12.95
0.20% ALL The Allstate Corporation 97.93 259,264 97.00 98.53
-1.80% BK The Bank of New York Mellon Corporation 37.875 801,136 37.83 38.975
3.55% BA The Boeing Company 154.83 14,134,257 152.27 156.53
-1.74% SCHW The Charles Schwab Corporation 36.445 1,785,040 36.445 37.565
1.81% CLX The Clorox Company 203.625 343,313 200.58 204.02
0.92% KO The Coca-Cola Company 47.16 3,445,203 46.85 47.40
3.51% COO The Cooper Companies, Inc 319.37 73,873 311.11 320.27
2.10% EL The Estee Lauder Companies Inc 197.62 412,438 193.74 197.62
-5.20% GPS The Gap, Inc 10.02 3,913,927 9.945 10.80
-1.79% GS The Goldman Sachs Group, Inc 205.905 1,358,631 205.54 211.27
-0.84% HIG The Hartford Financial Services Group, Inc 38.94 500,068 38.82 39.645
1.48% HSY The Hershey Company 135.02 221,475 133.79 135.42
0.65% HD The Home Depot, Inc 248.97 1,058,386 245.84 249.82
-0.33% IPG The Interpublic Group of Companies, Inc 18.13 1,113,105 17.91 18.34
0.43% SJM The J. M. Smucker Company 110.58 200,935 109.27 110.96
-2.35% KHC The Kraft Heinz Company 30.30 828,558 30.265 30.75
-0.39% KR The Kroger Co 33.15 2,004,080 33.08 33.75
-3.48% MOS The Mosaic Company 12.49 779,010 12.465 13.09
-1.66% PNC The PNC Financial Services Group, Inc 114.67 640,983 114.49 117.51
1.98% PG The Procter & Gamble Company 116.14 1,314,856 114.935 116.19
0.40% PGR The Progressive Corporation 76.775 403,801 76.59 77.445
1.79% TMO Thermo Fisher Scientific Inc 343.405 216,020 339.84 343.495
1.26% SHW The Sherwin-Williams Company 590.18 184,305 585.88 592.10
2.10% SO The Southern Company 56.165 761,322 55.54 56.315
0.25% TJX The TJX Companies, Inc 55.43 2,055,181 54.88 55.605
0.98% TRV The Travelers Companies, Inc 107.87 387,811 106.58 108.71
-1.83% DIS The Walt Disney Company 119.30 5,209,589 118.50 121.79
-0.37% WU The Western Union Company 20.215 1,201,066 20.07 20.50
0.71% WMB The Williams Companies, Inc 20.615 938,930 20.41 20.71
0.39% TIF Tiffany & Co 128.04 411,470 127.50 128.04
0.61% TMUS T-Mobile US, Inc 97.79 517,033 97.29 98.235
0.90% TSCO Tractor Supply Company 120.84 528,921 118.35 120.86
0.07% TT Trane Technologies plc 91.00 144,442 89.85 91.95
0.79% TDG TransDigm Group Incorporated 438.815 257,178 429.07 444.90
-1.14% TROW T. Rowe Price Group, Inc 121.06 190,933 121.05 123.24
-2.51% TFC Truist Financial Corporation 38.51 2,075,884 38.435 40.05
-2.18% TWTR Twitter, Inc 32.35 12,303,140 31.32 32.65
-0.10% TSN Tyson Foods, Inc 62.69 672,020 61.645 62.905
-0.61% UDR UDR, Inc 38.065 249,997 37.82 38.34
-1.49% ULTA Ulta Beauty, Inc 247.88 439,213 241.38 251.93
-1.77% UAA Under Armour, Inc 9.44 2,600,941 9.365 9.93
-1.18% UA Under Armour, Inc 8.41 4,287,928 8.355 8.645
-0.94% UNP Union Pacific Corporation 172.21 488,654 171.15 173.54
-4.79% UAL United Airlines Holdings, Inc 29.22 17,916,419 28.74 29.91
1.37% UNH UnitedHealth Group Incorporated 307.92 1,162,616 305.915 309.58
-0.42% UPS United Parcel Service, Inc 99.20 655,097 98.81 100.06
-1.09% URI United Rentals, Inc 138.95 368,430 136.875 141.47
-1.72% UHS Universal Health Services, Inc 108.535 74,241 107.85 111.44
-3.83% UNM Unum Group 15.925 638,309 15.92 16.72
-2.57% USB U.S. Bancorp 36.655 1,575,512 36.63 38.08
-2.58% VLO Valero Energy Corporation 68.37 877,673 68.12 70.49
1.30% VAR Varian Medical Systems, Inc 123.32 102,503 122.10 123.32
-2.14% VTR Ventas, Inc 36.57 800,851 36.435 37.86
0.34% VRSN VeriSign, Inc 210.70 57,810 206.27 211.52
2.26% VRSK Verisk Analytics, Inc 167.155 263,641 165.17 167.605
0.34% VZ Verizon Communications Inc 55.33 3,296,053 55.27 55.70
0.22% VRTX Vertex Pharmaceuticals Incorporated 279.12 421,797 276.26 280.565
-1.93% VFC V.F. Corporation 60.98 613,890 60.29 62.58
-2.29% VIAC ViacomCBS Inc. Class B 21.50 2,456,045 21.16 22.065
0.87% V Visa Inc 194.49 1,224,437 192.83 194.69
-3.68% VNO Vornado Realty Trust 38.045 443,821 37.73 39.20
-1.04% VMC Vulcan Materials Company 110.35 186,822 109.935 112.83
-2.10% WAB Wabtec Corporation 62.62 182,970 62.27 64.65
-1.16% WBA Walgreens Boots Alliance, Inc 42.47 1,338,752 42.23 42.93
1.40% WMT Walmart Inc 124.19 1,992,649 123.37 124.95
1.63% WM Waste Management, Inc 106.00 453,401 105.19 106.68
-0.24% WAT Waters Corporation 198.42 63,585 197.055 201.37
3.19% WEC WEC Energy Group, Inc 88.64 267,572 87.41 89.01
-2.25% WFC Wells Fargo & Company 27.32 13,410,428 27.305 28.33
-0.91% WELL Welltower Inc 51.42 722,835 51.30 52.52
-2.52% WDC Western Digital Corporation 44.85 1,211,451 44.07 45.535
-2.23% WRK WestRock Company 28.51 637,112 28.135 29.275
-3.02% WY Weyerhaeuser Company 21.19 900,800 21.19 22.03
-4.30% WHR Whirlpool Corporation 123.63 142,479 123.63 127.58
0.26% WLTW Willis Towers Watson Public Limited Company 205.09 60,316 203.75 206.115
-0.44% WRB W. R. Berkley Corporation 58.285 68,379 58.245 59.145
-0.68% GWW W.W. Grainger, Inc 312.20 36,270 311.98 314.70
-2.46% WYNN Wynn Resorts, Limited 84.795 1,512,767 83.49 87.30
2.53% XEL Xcel Energy Inc 63.29 439,316 62.31 63.45
-6.52% XRX Xerox Holdings Corporation 16.91 1,086,863 16.91 17.68
-0.97% XLNX Xilinx, Inc 90.16 319,614 89.75 90.55
-0.71% XYL Xylem Inc 68.37 243,770 67.59 69.18
-1.71% YUM YUM! Brands, Inc 88.70 426,004 88.24 89.64
-0.11% ZBRA Zebra Technologies Corporation 258.38 71,873 257.475 259.00
0.23% ZBH Zimmer Biomet Holdings, Inc 128.63 183,339 127.81 129.23
-3.39% ZION Zions Bancorporation, National Association 33.89 681,921 33.84 35.14
2.87% ZTS Zoetis Inc 139.53 431,802 137.81 139.55