S&P 500 Index- Thursday December 31,2020 Symbol Name Last A Agilent Technologies 117.5 AAL American Airlines Gp 15.76 AAP Advance Auto Parts Inc 156.78 AAPL Apple Inc 132.64 ABBV Abbvie Inc 106.47 ABC Amerisourcebergen Corp 96.62 ABMD Abiomed Inc 322.66 ABT Abbott Laboratories 108.52 ACN Accenture Plc 258.65 ADBE Adobe Systems Inc 496.55 ADI Analog Devices 146.78 ADM Archer Daniels Midland 50.07 ADP Automatic Data Procs 174.14 ADSK Autodesk Inc 303.02 AEE Ameren Corp 77 AEP American Electric Power Company 82.24 AES The Aes Corp 23.25 AFL Aflac Inc 44.23 AIG American International Group 37.73 AIZ Assurant Inc 134.84 AJG Arthur J. Gallagher & Company 122.09 AKAM Akamai Technologies 104.06 ALB Albemarle Corp 149.02 ALGN Align Technology 534.61 ALK Alaska Air Group 52.1 ALL Allstate Corp 108.63 ALLE Allegion Plc 115.76 ALXN Alexion Pharm Inc 154.84 AMAT Applied Materials 85.59 AMCR Amcor Plc 11.69 AMD Adv Micro Devices 91.3 AME Amtek Inc 119.9 AMGN Amgen Inc 227.62 AMP Ameriprise Financial Services 193.68 AMT American Tower Corp 221.53 AMZN Amazon.com Inc 3254.38 ANET Arista Networks Inc 289.23 ANSS Ansys Inc 364.7 ANTM Anthem Inc 318.23 AON AON Plc 208.71 AOS Smith A.O. Corp 54.49 APA Apache Corp 14.26 APD Air Products and Chemicals 272.06 APH Amphenol Corp 129.95 APTV Aptiv Plc 130.87 ARE Alexandria Real Estate Equities 175.64 ATO Atmos Energy Corp 93.89 ATVI Activision Blizzard 91.92 AVB Avalonbay Communities 158.15 AVGO Broadcom Ltd 436.32 AVY Avery Dennison Corp 154.79 AWK American Water Works 150.97 AXP American Express Company 120.19 AZO Autozone 1177.11 BA Boeing Company 213.08 BAC Bank of America Corp 30.1 BAX Baxter International Inc 78.99 BBY Best Buy Company 100.11 BDX Becton Dickinson and Company 248.45 BEN Franklin Resources 24.74 BF.B Brown Forman Inc Cl B 78.74 BIIB Biogen Inc 242.18 BIO Bio-Rad Laboratories 575.43 BK Bank of New York Mellon Corp 41.99 BKNG Booking Holdings Inc 2210.11 BKR Baker Hughes A Ge CO Cl A 20.92 BLK Blackrock 714.5 BLL Ball Corp 92.31 BMY Bristol-Myers Squibb Company 61.29 BR Broadridge Financial Solutions Llc 151.87 BRK.B Berkshire Hathaway Cl B 230.04 BSX Boston Scientific Corp 35.68 BWA Borgwarner Inc 38.87 BXP Boston Properties 93.15 C Citigroup Inc 61.28 CAG Conagra Brands Inc 35.82 CAH Cardinal Health 52.84 CARR Carrier Global Corp [Carr/I] 37.4 CAT Caterpillar Inc 181.51 CB Chubb Ltd 152.06 CBOE CBOE Global Markets Inc 92.39 CBRE CBRE Group Inc 62.5 CCI Crown Castle International Corp 156.67 CCL Carnival Corp 21.67 CDNS Cadence Design Sys 136 CDW CDW Corp 130.65 CE Celanese Corp 130.86 CERN Cerner Corp 77.9 CF Cf Industries Holdings 39.03 CFG Citizens Financial Group Inc/Ri 35.57 CHD Church & Dwight Company 86.35 CHRW C.H. Robinson Ww 93.38 CHTR Charter Communicatio 658.33 CI Cigna Corp 206.13 CINF Cincinnati Financial 86.41 CL Colgate-Palmolive Company 84.66 CLX Clorox Company 200.63 CMA Comerica Inc 55.88 CMCSA Comcast Corp A 51.97 CME CME Group Inc 180.25 CMG Chipotle Mexican Grill 1381.79 CMI Cummins Inc 226.21 CMS Cms Energy Corp 60.02 CNC Centene Corp 59.27 CNP Centerpoint Energy Inc 21.29 COF Capital One Financial Corp 98.67 COG Cabot Oil & Gas Corp 16.15 COO Cooper Companies 358.48 COP Conocophillips 39.9 COST Costco Wholesale 372.98 CPB Campbell Soup Company 47.82 CPRT Copart Inc 126.8 CRM Salesforce.com Inc 221.2 CSCO Cisco Systems Inc 44.27 CSX CSX Corp 90.45 CTAS Cintas Corp 352.37 CTLT Catalent Inc 103.81 CTSH Cognizant Tech Sol 81.36 CTVA Corteva Inc 38.86 CTXS Citrix Systems Inc 128.56 CVS CVS Corp 67.43 CVX Chevron Corp 84.2 CXO Concho Resources Inc 58.24 D Dominion Resources 74.29 DAL Delta Air Lines Inc 40.35 DD Du Pont De.Nemours Inc 71.17 DE Deere & Company 268.61 DFS Discover Financial Services 90.2 DG Dollar General Corp 208.68 DGX Quest Diagnostics Inc 118.15 DHI D.R. Horton 69.13 DHR Danaher Corp 220.99 DIS Walt Disney Company 180.82 DISCA Discovery Comm A 30.21 DISCK Discovery Comm Inc 26.29 DISH Dish Network Corp 31.94 DLR Digital Realty Trust 137.37 DLTR Dollar Tree Inc 107.23 DOV Dover Corp 125.3 DOW Dow Inc 56.03 DPZ Domino's Pizza Inc 381.6 DRE Duke Realty Corp 39.34 DRI Darden Restaurants 119.12 DTE Dte Energy Company 119.37 DUK Duke Energy Corp 90.6 DVA Davita Healthcare Partners Inc 116.4 DVN Devon Energy Corp 15.73 DXC Dxc Technology Company 25.1 DXCM Dexcom 367 EA Electronic Arts Inc 142.67 EBAY Ebay Inc 50.17 ECL Ecolab Inc 216.1 ED Consolidated Edison Company of New York 71.4 EFX Equifax Inc 190.59 EIX Edison International 61.94 EL Estee Lauder Companies 264.88 EMN Eastman Chemical Company 100.67 EMR Emerson Electric Company 79.93 EOG Eog Resources 49.69 EQIX Equinix Inc 703.69 EQR Equity Residential 58.5 ES Eversource Energy 85.37 ESS Essex Property Trust 234.07 ETN Eaton Corp 119.69 ETR Entergy Corp 98.61 ETSY Etsy Inc 177 EVRG Evergy Inc 55.23 EW Edwards Lifesciences Corp 90.28 EXC Exelon Corp 41.84 EXPD Expeditors Intl 94.67 EXPE Expedia Group Inc 132.8 EXR Extra Space Storage Inc 114.1 F Ford Motor Company 8.8 FANG Diamondback Energy 48.76 FAST Fastenal Company 48.55 FB Facebook Inc 272.36 FBHS Fortune Brands Home & Security 85.61 FCX Freeport-Mcmoran Inc 26.17 FDX Fedex Corp 260.14 FE Firstenergy Corp 30.16 FFIV F5 Networks Inc 175.38 FIS Fidelity National Information Services 140.52 FISV Fiserv Inc 112.89 FITB Fifth Third Bncp 27.45 FLIR Flir Systems Inc 43.81 FLS Flowserve Corp 36.75 FLT Fleetcor Technologies 269.6 FMC FMC Corp 114.84 FOX Fox Corp Cl B 28.9 FOXA Fox Corp Cl A 29.19 FRC First Republic Bank 145.77 FRT Federal Realty Investment Trust 84.21 FTI Technipfmc Plc 9.43 FTNT Fortinet Inc 147.92 FTV Fortive Corp 70.06 GD General Dynamics Corp 147.93 GE General Electric Company 10.73 GILD Gilead Sciences Inc 57.1 GIS General Mills 58.23 GL Globe Life Inc 94.39 GLW Corning Inc 35.85 GM General Motors Company 41.45 GOOG Alphabet Cl C 1749.87 GOOGL Alphabet Cl A 1748.31 GPC Genuine Parts Company 99.5 GPN Global Payments Inc 212.22 GPS Gap Inc 20.38 GRMN Garmin Ltd 119.12 GS Goldman Sachs Group 262.12 GWW W.W. Grainger 406.28 HAL Halliburton Company 18.98 HAS Hasbro Inc 93.32 HBAN Huntington Bcshs 12.64 HBI Hanesbrands Inc 14.61 HCA Hca Holdings Inc 163.36 HD Home Depot 264.68 HES Hess Corp 52.7 HFC Hollyfrontier Corp 25.9 HIG Hartford Financial Services Group 48.4 HII Huntington Ingalls Industries 168.96 HLT Hilton Inc 110.82 HOLX Hologic Inc 72.2 HON Honeywell International Inc 211.59 HPE Hewlett Packard Enterprise Comp 11.83 HPQ Hp Inc 24.49 HRL Hormel Foods Corp 46 HSIC Henry Schein Inc 66.14 HST Host Marriott Financial Trust 14.57 HSY Hershey Foods Corp 150.15 HUM Humana Inc 406.45 HWM Howmet Aerospace Inc 28.53 IBM International Business Machines 124.6 ICE Intercontinental Exchange 113.76 IDXX Idexx Laboratories 495.18 IEX Idex Corp 198.83 IFF International Flavors & Fragrances 108.55 ILMN Illumina Inc 366.42 INCY Incyte Corp 86.11 INFO IHS Markit Ltd 89.06 INTC Intel Corp 49.46 INTU Intuit Inc 377.67 IP International Paper Company 49.56 IPG Interpublic Group of Companies 23.49 IPGP Ipg Photonics Corp 221.53 IQV Iqvia Holdings Inc 177.18 IR Ingersoll Rand Inc 45.17 IRM Iron Mountain Inc 29.19 ISRG Intuitive Surg Inc 814.08 IT Gartner Inc 158.51 ITW Illinois Tool Works Inc 202.3 IVZ Invesco Plc 17.39 J Jacobs Engineering Group Inc 108.46 JBHT J B Hunt Transport 136.21 JCI Johnson Controls Intl 46.35 JKHY Jack Henry & Assoc 159.1 JNJ Johnson & Johnson 156.09 JNPR Juniper Networks 22.26 JPM JP Morgan Chase & Company 125.92 K Kellogg Company 61.46 KEY Keycorp 16.33 KEYS Keysight Technologies Inc Comm 131.31 KHC Kraft Heinz Company 34.24 KIM Kimco Realty Corp 14.79 KLAC K L A-Tencor Corp 257.89 KMB Kimberly-Clark Corp 133.66 KMI Kinder Morgan 13.56 KMX Carmax Inc 94.44 KO Coca-Cola Company 54.31 KR Kroger Company 31.51 KSU Kansas City Southern 203.91 L Loews Corp 44.74 LB L Brands Inc 37.4 LDOS Leidos Holdings Inc 104.52 LEG Leggett & Platt Inc 44.17 LEN Lennar Corp 76.69 LH Laboratory Corp of America Holdings 201.27 LHX L3Harris Technologies Inc 187.98 LIN Linde Plc 262.16 LKQ LKQ Corp 35.27 LLY Eli Lilly and Company 167.14 LMT Lockheed Martin Corp 353.31 LNC Lincoln National Corp 50.07 LNT Alliant Energy Corp 50.87 LOW Lowe's Companies 159.66 LRCX Lam Research Corp 467.75 LUMN Centurylink 9.75 LUV Southwest Airlines Company 46.32 LVS Las Vegas Sands 59.46 LW Lamb Weston Holdings Inc 77.79 LYB Lyondellbasell Industries NV 92.33 LYV Live Nation Entertainment 73.75 MA Mastercard Inc 355.85 MAA Mid-America Apartment Communities 124.43 MAR Marriot Int Cl A 131.57 MAS Masco Corp 54.56 MCD McDonald's Corp 212.71 MCHP Microchip Technology 137.8 MCK Mckesson Corp 172.34 MCO Moody's Corp 288.03 MDLZ Mondelez Intl Inc 57.68 MDT Medtronic Inc 116.28 MET Metlife Inc 46.79 MGM MGM Resorts International 31.75 MHK Mohawk Industries 140.65 MKC Mccormick & Company Inc 94.37 MKTX Marketaxess Holdings 563.32 MLM Martin Marietta Materials 284.55 MMC Marsh & Mclennan Companies 115.67 MMM 3M Company 174.03 MNST Monster Beverage Cp 92.05 MO Altria Group 40.27 MOS Mosaic Company 23.14 MPC Marathon Petroleum Corp 41.66 MRK Merck & Company 80.71 MRO Marathon Oil Corp 6.66 MS Morgan Stanley 68.23 MSCI MSCI Inc 442.57 MSFT Microsoft Corp 220.32 MSI Motorola Solutions 168.25 MTB M&T Bank Corp 126.23 MTD Mettler-Toledo International 1137.26 MU Micron Technology 74.99 MXIM Maxim Integrated 87.83 NCLH Norwegian Cruise Ord 25.46 NDAQ Nasdaq Inc 131.32 NEE Nextera Energy 75.98 NEM Newmont Mining Corp 59.66 NFLX Netflix Inc 539.08 NI NiSource Inc 22.57 NKE Nike Inc 141.12 NLOK Nortonlifelock Inc 20.75 NLSN Nielsen Holdings Plc 20.58 NOC Northrop Grumman Corp 301.76 NOV National-Oilwell 13.75 NOW Servicenow Inc 546.01 NRG NRG Energy 37.02 NSC Norfolk Southern Corp 236.77 NTAP Netapp Inc 65.75 NTRS Northern Trust Corp 92.68 NUE Nucor Corp 52.89 NVDA Nvidia Corp 519.97 NVR NVR Inc 4082.3 NWL Newell Rubbermaid Inc 21.25 NWS News Cp Cl B 17.89 NWSA News Cp Cl A 18.04 O Realty Income Corp 61.04 ODFL Old Dominion Freight Line Inc 194.08 OKE Oneok Inc 37.86 OMC Omnicom Group Inc 62.07 ORCL Oracle Corp 64.24 ORLY O'Reilly Automotive 449 OTIS Otis Worldwide Corp [Otis/I] 67.16 OXY Occidental Petroleum Corp 17.5 PAYC Paycom Software Inc 447.87 PAYX Paychex Inc 92.33 PBCT People's United Finl 12.88 PCAR Paccar Inc 86.02 PEAK Healthpeak Properties Inc 29.72 PEG Public Service Enterprise Group Inc 57.4 PEP Pepsico Inc 146.82 PFE Pfizer Inc 36.34 PFG Principal Financial Group Inc 49.34 PG Procter & Gamble Company 137.66 PGR Progressive Corp 97.81 PH Parker-Hannifin Corp 271.27 PHM Pultegroup 43.24 PKG Packaging Corp of America 136.98 PKI Perkinelmer 142.41 PLD Prologis Inc 98.33 PM Philip Morris International Inc 81.55 PNC PNC Bank 147.74 PNR Pentair Ltd 52.88 PNW Pinnacle West Capital Corp 79.09 POOL Pool Corp 368.61 PPG PPG Industries 143.98 PPL PPL Corp 27.77 PRGO Perrigo Company 44.19 PRU Prudential Financial Inc 77.82 PSA Public Storage 226.68 PSX Phillips 66 70.06 PVH Phillips-Van Heusen Corp 94.91 PWR Quanta Services 71.93 PXD Pioneer Natural Resources Company 113.52 PYPL Paypal Holdings 230.83 QCOM Qualcomm Inc 151.73 QRVO Qorvo Inc 166.72 RCL Royal Caribbean Cruises Ltd 74.81 RE Everest Re Group 231.17 REG Regency Centers Corp 45.08 REGN Regeneron Pharmaceuticals 474.27 RF Regions Financial Corp 16.01 RHI Robert Half International Inc 62.07 RJF Raymond James Financial 95.21 RL Ralph Lauren Corp 104.06 RMD Resmed Inc 210.39 ROK Rockwell Automation Inc 249.53 ROL Rollins Inc 38.74 ROP Roper Industries 426.65 ROST Ross Stores Inc 122.72 RSG Republic Services 95.88 RTX Raytheon Technologies Corp 71.39 SBAC SBA Communications 278.42 SBUX Starbucks Corp 106.58 SCHW The Charles Schwab Corp 52.52 SEE Sealed Air Corp 45.68 SHW Sherwin-Williams Company 732.35 SIVB Svb Financial Group 385.48 SJM J.M. Smucker Company 114.25 SLB Schlumberger N.V. 21.84 SLG SL Green Realty Corp 58.49 SNA Snap-On Inc 170.26 SNPS Synopsys Inc 257.86 SO Southern Company 60.71 SPG Simon Property Group 84.02 SPGI S&P Global Inc 325.35 SRE Sempra Energy 125.73 STE Steris Corp 187.05 STT State Street Corp 72.16 STX Seagate Tech Ord Shs 61.71 STZ Constellation Brands Inc 217.53 SWK Stanley Black & Decker Inc 178.22 SWKS Skyworks Solutions 152.96 SYF Synchrony Financial 34.58 SYK Stryker Corp 242.55 SYY Sysco Corp 73.39 T AT&T Inc 28.41 TAP Molson Coors Brewing Company 45 TDG Transdigm Group Inc 618.71 TDY Teledyne Technologies Inc 391.86 TEL Te Connectivity Ltd 120.74 TER Teradyne Inc 119.45 TFC Truist Financial Corp 47.51 TFX Teleflex Inc 407.66 TGT Target Corp 176.05 TIF Tiffany & Company 131.46 TJX TJX Companies 68.29 TMO Thermo Fisher Scientific Inc 462.68 TMUS T-Mobile US 134.31 TPR Tapestry Inc 31.4 TROW T Rowe Price Group 150.33 TRV The Travelers Companies Inc 139.37 TSCO Tractor Supply Company 141.11 TSLA Tesla Inc 715.54 TSN Tyson Foods 63.04 TT Trane Technologies Plc 144.74 TTWO Take-Two Interacti 206.8 TWTR Twitter Inc 54.04 TXN Texas Instruments 163.52 TXT Textron Inc 48.23 TYL Tyler Technologies 431.66 UA Under Armour Inc Cl C 14.98 UAA Under Armour 17.29 UAL United Airlines Holdings Inc 43.92 UDR United Dominion Realty Trust 37.86 UHS Universal Health Services 136.56 ULTA Ulta Beauty Inc 285.64 UNH Unitedhealth Group Inc 347.04 UNM Unumprovident Corp 22.85 UNP Union Pacific Corp 207.54 UPS United Parcel Service 167.09 URI United Rentals 233.42 USB U.S. Bancorp 46.24 V Visa Inc 217.54 VAR Varian Medical Systems 174.93 VFC V.F. Corp 85.64 VIAC Viacomcbs Inc Cl B 37.41 VLO Valero Energy Corp 56.83 VMC Vulcan Materials Company 148.33 VNO Vornado Realty Trust 36.82 VNT Vontier Corp [Vnt/I] 33.37 VRSK Verisk Analytics Inc 205.84 VRSN Verisign Inc 214.79 VRTX Vertex Pharmaceutic 231.72 VTR Ventas Inc 48.14 VTRS Viatris Inc 18.54 VZ Verizon Communications Inc 58.15 WAB Wabtec Corp 72.77 WAT Waters Corp 247.24 WBA Walgreens Boots Alliance 39.47 WDC Western Digital Cp 54.87 WEC Wisconsin Energy Corp 90.66 WELL Welltower Inc 63.52 WFC Wells Fargo & Company 29.96 WHR Whirlpool Corp 181.36 WLTW Willis Towers WT 208.51 WM Waste Management 117.39 WMB Williams Companies 19.94 WMT Wal-Mart Stores 143.02 WRB W.R. Berkley Corp 66.07 WRK Westrock Company 43.55 WST West Pharmaceutical Services 281.5 WU Western Union Company 21.74 WY Weyerhaeuser Company 33.32 WYNN Wynn Resorts Ltd 112.9 XEL XCEL Energy Inc 65.69 XLNX Xilinx Inc 141.2 XOM Exxon Mobil Corp 41.04 XRAY Dentsply Sirona Inc 52.09 XRX Xerox Corp 23 XYL Xylem Inc 101.4 YUM Yum! Brands 108.48 ZBH Zimmer Biomet Holdings 152.57 ZBRA Zebra Technologies 381.35 ZION Zions Bancorp 43.42 ZTS Zoetis Inc Cl A 163.82