6/24/2021 8:54:44 AM Chg. +7.50 Bid8:54:44 AM Ask8:54:44 AM Open High Low Previous Close
4,251.95XXP +0.18% 4,251.60 4,252.30 4,242.95 4,253.25 4,242.75 4,244.45
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
3M CoUS88579Y1010192.356/23/2021194.75195.14-2.79-1.43%----195.34192.30101,21819.6 mill.Markets 
A.O. Smith CorpUS831865209168.146/23/202168.0767.92+0.22+0.32%----68.7067.7352,3333.58 mill.Markets 
Abbott LaboratoriesUS0028241000110.856/23/2021110.70110.99-0.14-0.13%----111.24110.61161,71117.95 mill.Markets 
AbbVie IncUS00287Y1091113.996/23/2021114.80114.69-0.70-0.61%----115.01113.96130,90814.96 mill.Markets 
ABIOMEDUS0036541003321.656/23/2021326.61327.21-5.56-1.70%----327.96319.2624,1707.82 mill.Markets 
Accenture PLCIE00B4BNMY34285.666/23/2021287.65285.61+0.05+0.02%----288.20285.64103,81529.78 mill.Markets 
Activision BlizzardUS00507V109890.836/23/202191.8291.85-1.03-1.12%----91.9490.24296,94526.99 mill.Markets 
AdobeUS00724F1012574.256/23/2021577.03575.89-1.64-0.28%----579.77570.7786,75949.83 mill.Markets 
Advance Auto Parts IncUS00751Y1064200.906/23/2021200.15200.08+0.82+0.41%----201.74199.6238,5957.75 mill.Markets 
Advanced Micro DevicesUS007903107883.826/23/202183.7383.53+0.29+0.34%----84.4883.17426,38635.79 mill.Markets 
Aflac IncUS001055102852.696/23/202152.8752.83-0.14-0.26%----53.0152.6951,5042.72 mill.Markets 
Agilent Technologies IncUS00846U1016147.236/23/2021147.16146.63+0.60+0.41%----148.06146.51107,39615.84 mill.Markets 
Air Products & Chemicals IncUS0091581068290.746/23/2021296.85298.12-7.38-2.48%----298.23290.6843,78512.85 mill.Markets 
Akamai TechnologiesUS00971T1016115.966/23/2021116.26115.99-0.03-0.03%----116.26114.9336,8944.28 mill.Markets 
Alaska Air Group IncUS011659109263.796/23/202164.1764.20-0.41-0.64%----64.4463.7551,4863.3 mill.Markets 
Albemarle CorpUS0126531013163.666/23/2021163.12161.64+2.02+1.25%----165.69162.7930,1214.95 mill.Markets 
Alexandria Real Estate Equitie...US0152711091183.896/23/2021184.24183.49+0.40+0.22%----184.67182.8632,9626.06 mill.Markets 
Alexion PharmaceuticalsUS0153511094179.936/23/2021181.18179.62+0.31+0.17%----181.19179.3820,3043.66 mill.Markets 
Align TechnologyUS0162551016605.906/23/2021602.97604.98+0.92+0.15%----608.50595.9722,57113.67 mill.Markets 
Allegion PLCIE00BFRT3W74138.196/23/2021139.39138.69-0.50-0.36%----139.41137.7537,5205.2 mill.Markets 
Alliant Energy CorpUS018802108556.786/23/202157.4557.24-0.46-0.80%----57.4556.3941,5012.35 mill.Markets 
Allstate CorpUS0200021014127.806/23/2021128.26128.49-0.69-0.54%----128.69127.8028,9723.72 mill.Markets 
Alphabet AUS02079K30592,441.436/23/20212,446.882,446.20-4.77-0.19%----2,461.962,437.0959,628145.87 mill.Markets 
Alphabet CUS02079K10792,529.416/23/20212,539.672,537.67-8.26-0.33%----2,555.822,525.7284,737215.27 mill.Markets 
Altria Group IncUS02209S103347.006/23/202147.2547.24-0.25-0.52%----47.4346.97225,49510.63 mill.Markets 
Amazon.comUS02313510673,504.596/23/20213,509.173,505.19-0.60-0.02%----3,520.963,483.08156,223546.8 mill.Markets 
Amcor PLCJE00BJ1F307911.496/23/202111.6111.55-0.06-0.48%----11.6411.4996,8401.12 mill.Markets 
Ameren CorpUS023608102481.696/23/202182.4882.52-0.83-1.01%----82.6481.56122,27710.01 mill.Markets 
American Airlines GroupUS02376R102322.216/23/202122.2422.12+0.10+0.43%----22.3322.09284,5216.32 mill.Markets 
American Electric Power Compan...US025537101782.646/23/202183.4883.25-0.61-0.73%----83.4882.3775,6036.25 mill.Markets