Master data

S&P 500
Name
S&P 500 INDEX
WKN
n/a
ISIN
US78378X1072
Symbol
INX
Trading time start
15:30:00
Trading time end
22:30:00

Price data

Previous day
6,092.18
Date of closing price
24/06/2025
Open previous day
6,061.21
High previous day
6,101.76
Low previous day
6,059.25
52 weeks high
6,144.15
52 weeks low
4,982.77
Volume previous day
3,266,927,469

 

1 Week1 Month3 Months1 Year5 YearsOverall
Chart
Illustration
Comparison
Analysis
 

S&P 500 stock price list

 Bid Ask Last Previous day
52 weeks high 52 weeks low
Enphase Energy Inc. 0 0 32.665 29.990 2.68
 
 
8.920		 110.340 29.990
Dexcom Inc. 72.47 72.66 75.12 69.08 6.04
 
 
8.743		 107.08 53.72
Uber Technologies Inc. 0 0 78.84 74.04 4.80
 
 
6.483		 82.16 50.69
CHESAPEAKE ENERGY CORP 0 0 105.45 100.90 4.55
 
 
4.509		 107.00 63.40
NVIDIA 0 0 132.12 126.72 5.40
 
 
4.261		 143.70 86.00
LLR & Co. Corp. 109.78 110.04 109.42 105.36 4.06
 
 
3.853		 160.22 80.44
LAM RESEARCH 81.98 82.10 82.79 79.79 3.00
 
 
3.760		 103.66 51.48
First Solar Inc. 0 0 129.70 125.52 4.18
 
 
3.330		 242.75 105.50
ADV MICRO DEV STK 0 0 122.58 118.64 3.94
 
 
3.321		 170.10 70.43
Blackstone Group LP 0 0 123.88 119.94 3.94
 
 
3.285		 189.86 103.38
MSCI Inc Class A 0 0 494.60 479.80 14.80
 
 
3.085		 607.20 443.50
Carnival Corp. 21.765 21.810 21.850 21.205 0.65
 
 
3.042		 27.415 12.704
APPLIED MATERIAL STK 156.08 156.56 155.00 150.44 4.56
 
 
3.031		 234.50 113.00
Kla-Tencor Corp. 763.10 765.40 762.20 742.10 20.10
 
 
2.709		 818.40 475.10
INTEL STK 0 0 19.510 19.000 0.51
 
 
2.684		 32.635 16.646
AES STK 0 0 8.979 8.748 0.23
 
 
2.641		 18.174 8.453
Alexandria Real Estate Equity Inc. 0 0 64.92 63.26 1.66
 
 
2.624		 118.25 60.24
Palantir Technologies Inc. 121.70 121.84 124.80 121.66 3.14
 
 
2.581		 122.74 21.96
UNITED RENTAL STK 634.20 635.60 634.20 618.60 15.60
 
 
2.522		 828.00 487.30
DaVita Inc. 120.35 120.75 120.80 117.85 2.95
 
 
2.503		 170.85 115.05
Mastercard. Inc. 471.10 471.80 481.50 469.75 11.75
 
 
2.501		 549.60 397.20
EATON CORP PLC 294.00 295.00 294.35 287.50 6.85
 
 
2.383		 362.15 213.00
TERADYNE STK 77.12 77.31 77.50 75.71 1.79
 
 
2.364		 147.96 59.19
Alphabet Inc. Cl. A 0 0 147.62 144.32 3.30
 
 
2.287		 198.28 131.04
REGENERON PHARM STK 0 0 449.50 439.70 9.80
 
 
2.229		 1,086.50 422.00
EQT Corp. 49.97 50.22 51.75 50.64 1.11
 
 
2.192		 52.32 27.41
Charter Communications Inc. 0 0 345.85 338.45 7.40
 
 
2.186		 382.90 265.35
Corpay Inc. 0 0 282.00 276.00 6.00
 
 
2.174		 373.50 238.70
Norwegian Cruise Line 0 0 16.662 16.316 0.35
 
 
2.121		 27.985 13.344
AIR PRODS & CHEM 241.60 242.40 241.20 236.20 5.00
 
 
2.117		 327.20 220.50
Carmax Inc. 57.94 58.40 59.18 57.98 1.20
 
 
2.070		 84.74 53.58
WEST PHARMACEUTIC.SERVICES INC 0 0 189.40 185.60 3.80
 
 
2.047		 331.60 167.20
NETFLIX.COM INC. 1,094.20 1,096.80 1,107.20 1,085.00 22.20
 
 
2.046		 1,093.40 534.70
Intuitive Surgical Inc. 448.00 448.70 454.00 444.90 9.10
 
 
2.045		 587.60 384.00
Coinbase Global Inc 0 0 302.65 296.70 5.95
 
 
2.005		 324.60 132.68
MGM Resorts International 28.975 29.055 29.315 28.755 0.56
 
 
1.947		 42.670 22.545
NXP Semiconductor 0 0 187.00 183.50 3.50
 
 
1.907		 265.00 136.00
AMERICAN EXPRESS STK 263.35 263.70 264.75 259.90 4.85
 
 
1.866		 311.30 200.00
Salesforce Inc. 229.40 229.70 233.20 228.95 4.25
 
 
1.856		 350.10 204.00
EQUIFAX STK 0 0 224.00 220.00 4.00
 
 
1.818		 276.00 183.00
EDISON INTL STK 43.450 43.590 43.970 43.200 0.77
 
 
1.782		 83.660 41.240
PACCAR STK 80.57 80.68 80.81 79.42 1.39
 
 
1.750		 112.62 75.41
CAP ONE FINAN 177.00 178.00 176.00 173.00 3.00
 
 
1.734		 200.00 120.00
Keysight Technologies 0 0 141.14 138.78 2.36
 
 
1.701		 176.52 108.68
HASBRO STK 61.41 61.67 62.30 61.26 1.04
 
 
1.698		 66.84 44.95
COOPER COS STK 59.50 60.00 61.00 60.00 1.00
 
 
1.667		 99.70 58.00
PG&E STK 11.900 12.000 12.200 12.000 0.20
 
 
1.667		 20.290 11.600
FAIR ISAAC STK 1,632.50 1,643.50 1,653.50 1,626.50 27.00
 
 
1.660		 2,274.00 1,338.00
Smurfit Westrock Ltd 36.400 36.600 37.200 36.600 0.60
 
 
1.639		 53.900 33.600
HP Inc. 20.935 21.000 21.090 20.750 0.34
 
 
1.639		 37.310 19.350
Invesco Ltd. 12.990 13.074 13.072 12.870 0.20
 
 
1.570		 18.396 10.706
CITIGROUP STK 0 0 69.79 68.72 1.07
 
 
1.557		 80.84 50.31
CUMMINS ENGINE STK 273.70 274.50 276.90 272.70 4.20
 
 
1.540		 366.90 235.50
Synchrony Financial 55.60 55.76 55.49 54.66 0.83
 
 
1.518		 67.35 38.74
Pool Corp. 0 0 257.20 253.40 3.80
 
 
1.500		 370.40 246.10
STRYKER STK 0 0 331.80 326.90 4.90
 
 
1.499		 384.30 286.00
Booking Holdings 4,673.00 4,699.00 4,710.00 4,642.00 68.00
 
 
1.465		 5,038.00 2,863.00
FREE MCMORAN COP 0 0 36.060 35.550 0.51
 
 
1.435		 47.510 25.705
GOLDM SACHS GRP STK A 0 0 569.60 561.80 7.80
 
 
1.388		 642.70 403.15
Iqvia Holdings 0 0 135.60 133.75 1.85
 
 
1.383		 227.00 120.50
Targa Resources Investments 0 0 143.85 141.90 1.95
 
 
1.374		 208.50 117.75
FIDELITY National Information 0 0 70.24 69.30 0.94
 
 
1.356		 83.83 60.00
Lululemon Athletica Inc. 198.72 199.40 199.58 196.98 2.60
 
 
1.320		 406.50 196.48
GoDaddy Inc 0 0 154.00 152.00 2.00
 
 
1.316		 206.00 128.00
HALLIBURTON STK 0 0 17.898 17.668 0.23
 
 
1.302		 33.445 16.906
Super Micro Computer Inc. 0 0 37.050 36.580 0.47
 
 
1.285		 85.600 16.595
IRON MOUNTAIN REIT 89.12 89.44 90.32 89.18 1.14
 
 
1.278		 118.10 67.76
DoorDash Inc. 0 0 202.00 199.50 2.50
 
 
1.253		 203.15 91.48
PTC Inc. 144.50 144.95 145.65 143.85 1.80
 
 
1.251		 191.50 120.30
WELLS FARGO STK 0 0 67.06 66.27 0.79
 
 
1.192		 78.15 46.38
Hubbell Inc. 0 0 344.00 340.00 4.00
 
 
1.176		 442.00 276.00
BlackRock Funding Inc. 866.90 869.50 863.80 853.80 10.00
 
 
1.171		 1,036.20 726.50
ACCENTURE 253.20 253.75 259.05 256.10 2.95
 
 
1.152		 382.50 245.35
CABOT OIL 22.495 22.590 22.965 22.705 0.26
 
 
1.145		 29.120 19.902
COPART 41.230 41.360 41.720 41.250 0.47
 
 
1.139		 60.570 41.250
BOSTON SCIENT STK 89.20 89.40 89.40 88.40 1.00
 
 
1.131		 102.00 67.00
Comcast Corp.New 29.865 29.915 30.270 29.935 0.34
 
 
1.119		 41.880 29.045
Warner Bros. Discovery Inc. 9.290 9.316 9.345 9.244 0.10
 
 
1.093		 11.734 6.116
WABTEC CORP. 174.15 174.55 176.35 174.45 1.90
 
 
1.089		 201.10 137.45
ADOBE SYS STK 0 0 332.45 328.90 3.55
 
 
1.079		 533.30 302.65
HUNTINGTON INGALLS INDUSTRIES, INC. ADR 0 0 201.80 199.65 2.15
 
 
1.077		 259.40 153.50
ALIGN TECH STK 0 0 160.35 158.65 1.70
 
 
1.072		 234.80 127.00
VERALTO CORP. 0 0 85.54 84.64 0.90
 
 
1.063		 103.50 73.92
Paypal Holdings Inc. 0 0 63.28 62.62 0.66
 
 
1.054		 90.00 52.59
NUCOR CORP. 0 0 109.66 108.52 1.14
 
 
1.050		 154.80 90.49
Tyler Technologies Inc. 0 0 507.40 502.20 5.20
 
 
1.035		 0 0
T-Mobile US Inc. 197.88 198.12 197.68 195.66 2.02
 
 
1.032		 260.10 161.84
MARRIOTT INTL STK 227.20 227.75 230.70 228.35 2.35
 
 
1.029		 294.10 185.00
Jabil Inc. 184.25 185.10 181.90 180.05 1.85
 
 
1.027		 180.05 89.28
Equinix REIT 0 0 779.00 771.20 7.80
 
 
1.011		 935.60 668.00
TEXAS INSTRUMENTS STK 0 0 176.78 175.02 1.76
 
 
1.006		 205.30 126.30
Tapestry Inc. 0 0 74.79 74.06 0.73
 
 
0.986		 86.72 32.90
Motorola Solutions Inc. 358.30 359.20 359.70 356.20 3.50
 
 
0.983		 481.40 348.30
PARKER HANNIFIN STK 577.80 580.00 579.40 574.00 5.40
 
 
0.941		 684.80 455.00
Las Vegas Sands Inc. 36.515 36.700 36.555 36.215 0.34
 
 
0.939		 52.140 27.225
Servicenow Inc 0 0 857.10 849.20 7.90
 
 
0.930		 1,125.80 602.60
JACOBS SOLUTIONS INC 110.00 111.00 111.00 110.00 1.00
 
 
0.909		 141.00 97.50
Crowdstrike Holdings Inc 0 0 422.30 418.50 3.80
 
 
0.908		 433.95 198.22
MICROCHIP TECH STK 0 0 60.51 59.97 0.54
 
 
0.900		 87.43 31.15
TEXTRON STK 68.06 68.34 67.60 67.00 0.60
 
 
0.896		 85.86 53.56
ROYAL CARIB STK 241.60 242.20 240.40 238.30 2.10
 
 
0.881		 263.60 124.64
CHRLS RIVER LABS STK 0 0 129.45 128.35 1.10
 
 
0.857		 230.10 87.20
der Seagate Technology Holdings PLC 118.54 118.82 116.58 115.62 0.96
 
 
0.830		 115.62 57.76
Revvity Inc. 83.56 84.14 82.66 81.98 0.68
 
 
0.829		 121.65 77.34
Expedia Group Inc. 141.96 142.34 145.24 144.06 1.18
 
 
0.819		 196.38 99.37
ZIMMER HLDGS 0 0 79.14 78.50 0.64
 
 
0.815		 107.45 78.14
News Corp. New 25.200 25.400 25.000 24.800 0.20
 
 
0.806		 29.000 21.200
VERTEX PHARM STK 381.05 382.35 386.55 383.50 3.05
 
 
0.795		 482.00 372.95
ELECTRONIC ARTS STK 135.52 135.70 135.38 134.32 1.06
 
 
0.789		 160.08 110.06
Kinder Morgan 0 0 24.455 24.265 0.19
 
 
0.783		 30.225 18.202
Arista Networks 0 0 81.46 80.83 0.63
 
 
0.779		 125.34 58.59
Lyondell Basell NV 0 0 50.12 49.75 0.37
 
 
0.744		 91.600 46.890
New York Mellon Corp 77.06 77.29 78.24 77.68 0.56
 
 
0.721		 85.14 54.68
IBM STK 248.25 248.55 252.30 250.50 1.80
 
 
0.719		 253.50 160.38
NetApp Inc. 90.39 90.70 90.99 90.37 0.62
 
 
0.686		 127.02 65.60
PPG INDUSTRIES 96.56 97.56 97.14 96.48 0.66
 
 
0.684		 121.50 80.46
Axon Enterprise Inc. 672.00 674.40 681.00 676.40 4.60
 
 
0.680		 688.00 251.60
PEPSICO STK 0 0 112.80 112.04 0.76
 
 
0.678		 161.46 111.80
QUALCOMM STK 133.68 133.76 133.90 133.00 0.90
 
 
0.677		 192.58 108.08
Microsoft Corp. 420.70 420.95 425.00 422.25 2.75
 
 
0.651		 432.65 317.70
Generac Holdings 0 0 116.00 115.25 0.75
 
 
0.651		 181.50 90.78
INTERPUBLIC GRP STK 0 0 21.130 20.995 0.14
 
 
0.643		 30.335 19.662
Skyworks Solutions 63.59 63.85 62.93 62.53 0.40
 
 
0.640		 109.54 43.47
ANALOG DEVICES STK 200.40 200.85 200.45 199.18 1.27
 
 
0.638		 231.90 142.90
CATERPILLAR STK 318.50 319.00 320.00 318.00 2.00
 
 
0.629		 388.50 243.50
Synopsys Inc. 415.35 416.65 411.70 409.20 2.50
 
 
0.611		 572.80 320.05
AGILENT TECH STK 101.98 102.62 101.18 100.58 0.60
 
 
0.597		 146.34 87.12
BRISTOL MYERS STK 0 0 40.660 40.420 0.24
 
 
0.594		 58.110 36.605
KEYCORP 14.276 14.426 14.290 14.206 0.08
 
 
0.591		 18.722 11.636
DOVER STK 0 0 154.70 153.80 0.90
 
 
0.585		 197.70 133.85
Amphenol Corp. 0 0 83.25 82.78 0.47
 
 
0.568		 82.78 52.97
United Airlines Holdings Inc. 65.53 65.70 67.88 67.50 0.38
 
 
0.563		 110.38 34.99
INTL PAPER STK 39.690 39.730 39.930 39.710 0.22
 
 
0.554		 56.700 36.900
Xylem Inc. 0 0 109.30 108.70 0.60
 
 
0.552		 130.50 91.96
Morgan Stanley & Co. 0 0 118.10 117.46 0.64
 
 
0.545		 135.82 84.47
JP MORGAN STK 242.80 243.15 241.80 240.50 1.30
 
 
0.541		 268.10 179.00
Baker Hughes Co. 32.220 32.290 32.230 32.060 0.17
 
 
0.530		 46.840 29.665
Target Corp. 82.62 82.86 83.66 83.22 0.44
 
 
0.529		 148.24 78.60
Monolithic Power Systems Inc. 0 0 618.20 615.00 3.20
 
 
0.520		 866.60 411.80
Keurig Dr. Pepper Inc. 0 0 28.765 28.620 0.15
 
 
0.507		 34.055 28.365
NASDAQ Stock Market 0 0 75.83 75.45 0.38
 
 
0.504		 80.94 55.41
Smith Corp., A.O. 0 0 55.96 55.68 0.28
 
 
0.503		 0 0
CINTAS STK 0 0 191.20 190.25 0.95
 
 
0.499		 215.30 161.00
UNION PACIFIC CORP. 193.72 194.50 195.56 194.60 0.96
 
 
0.493		 242.00 183.52
HUNTINGTON 13.848 13.966 13.908 13.842 0.07
 
 
0.477		 17.254 10.886
WATERS 0 0 295.10 293.70 1.40
 
 
0.477		 397.50 258.20
Techne Corp. 44.800 45.400 42.600 42.400 0.20
 
 
0.472		 76.000 40.800
INTL FLAVORS STK 63.60 63.80 64.20 63.90 0.30
 
 
0.469		 97.18 59.24
VERIZON COMMS STK 36.050 36.110 36.660 36.490 0.17
 
 
0.466		 42.855 35.685
Zebra Technologies Corp 0 0 259.00 257.80 1.20
 
 
0.465		 403.40 192.00
HOME DEPOT STK 0 0 309.80 308.50 1.30
 
 
0.421		 408.70 299.35
IDEXX LABS 453.60 454.80 455.20 453.30 1.90
 
 
0.419		 461.40 325.00
GE Healthcare Technologies Inc. 0 0 62.35 62.09 0.26
 
 
0.419		 89.67 53.48
Biogen Inc. 0 0 109.40 108.95 0.45
 
 
0.413		 217.30 101.00
AMETEK STK 152.40 153.04 153.48 152.86 0.62
 
 
0.406		 188.60 133.46
Walmart Inc. 0 0 84.34 84.00 0.34
 
 
0.405		 100.72 60.40
Palo Alto Networks Inc 0 0 174.96 174.28 0.68
 
 
0.390		 198.54 134.88
Bank of America Corp. 40.115 40.195 40.130 39.975 0.16
 
 
0.388		 46.115 29.160
Chipotle Mexican Grill Inc. 47.100 47.220 46.910 46.730 0.18
 
 
0.385		 62.760 40.275
WESTERN DIGITAL STK 0 0 53.61 53.41 0.20
 
 
0.374		 56.82 28.11
Yum Brands 0 0 122.55 122.10 0.45
 
 
0.369		 150.05 115.95
DECKERS OUTDOOR 87.04 87.32 87.72 87.40 0.32
 
 
0.366		 209.80 87.40
FIFTH THIRD BANC STK 0 0 34.625 34.500 0.13
 
 
0.362		 45.940 28.555
State Street Corp. 0 0 89.28 88.96 0.32
 
 
0.360		 97.97 67.49
CENTENE CORP. 0 0 46.395 46.235 0.16
 
 
0.346		 72.080 46.235
Workday 0 0 204.10 203.40 0.70
 
 
0.344		 269.95 184.70
Nextera Energy Inc. 60.27 60.32 61.34 61.13 0.21
 
 
0.344		 78.72 55.50
METTLER-TOLEDO INTERNATIONAL INC. 0 0 1,027.00 1,023.50 3.50
 
 
0.342		 1,416.50 873.40
Elevance Health Inc. 320.90 322.00 323.50 322.40 1.10
 
 
0.341		 506.00 322.40
Thermo Fisher Scientific Inc. 350.85 351.75 347.15 346.00 1.15
 
 
0.332		 582.70 338.20
T. ROWE PRICE GROUP INC. 0 0 81.51 81.24 0.27
 
 
0.332		 117.50 71.01
PAYCHEX STK 118.04 118.26 131.36 130.94 0.42
 
 
0.321		 146.02 107.16
Molina Healthcare Inc. 251.30 252.30 252.50 251.70 0.80
 
 
0.318		 322.70 249.00
AMERICAN TOWER 189.42 190.22 191.98 191.38 0.60
 
 
0.314		 218.10 168.64
EMERSON ELECTRIC STK 110.58 110.92 112.20 111.86 0.34
 
 
0.304		 127.10 82.75
ESTEE LAUDER STK 66.60 66.80 66.40 66.20 0.20
 
 
0.302		 107.00 44.00
Paycom Software 0 0 201.60 201.00 0.60
 
 
0.299		 233.10 129.15
AKAMAI TECH STK 68.07 68.28 68.69 68.49 0.20
 
 
0.292		 98.48 60.33
US BANCORP STK 38.360 38.425 38.000 37.890 0.11
 
 
0.290		 50.960 31.550
DEVON ENERGY STK 0 0 27.785 27.705 0.08
 
 
0.289		 44.465 23.460
Trimble Inc. 63.50 63.82 63.20 63.02 0.18
 
 
0.286		 73.78 43.71
Wynn Resort Ltd 78.71 78.82 77.97 77.75 0.22
 
 
0.283		 95.37 58.30
Hewlett-Packard Enterprise 15.826 15.880 15.566 15.524 0.04
 
 
0.271		 23.275 10.964
Truist Financial Corp. 35.490 35.560 35.515 35.420 0.10
 
 
0.268		 46.410 30.395
LENNAR STK 93.93 94.34 95.67 95.42 0.25
 
 
0.262		 173.04 88.99
CONSTELLATION BRANDS INC. 0 0 141.45 141.10 0.35
 
 
0.248		 246.80 139.15
SBA Communications Corp. 200.00 200.90 203.10 202.60 0.50
 
 
0.247		 228.20 175.25
ProLogis Inc. 0 0 92.71 92.50 0.21
 
 
0.227		 118.66 79.35
LENNOX INTL 0 0 490.60 489.50 1.10
 
 
0.225		 0 0
Williams-Sonoma Inc 0 0 136.20 135.90 0.30
 
 
0.221		 277.10 116.25
ONEOK INC. 0 0 69.16 69.01 0.15
 
 
0.217		 111.98 69.01
Pfizer Inc. 20.785 20.810 20.865 20.820 0.05
 
 
0.216		 28.815 19.210
Take-Two Interactive Software 207.90 208.35 210.10 209.65 0.45
 
 
0.215		 209.90 123.44
Albemarle Corp. 0 0 51.98 51.87 0.11
 
 
0.212		 105.62 45.52
Stanley Black & Decker Inc. 56.88 57.00 57.02 56.90 0.12
 
 
0.211		 99.80 48.80
BAXTER INTL STK 0 0 26.350 26.295 0.06
 
 
0.209		 36.075 24.400
EPAM Systems Inc 0 0 148.85 148.55 0.30
 
 
0.202		 255.50 128.30
Linde PLC 0 0 398.40 397.60 0.80
 
 
0.201		 448.40 378.00
Humana Inc. 0 0 206.10 205.70 0.40
 
 
0.194		 375.00 197.30
Leidos Holdings Inc. 132.15 132.40 130.15 129.90 0.25
 
 
0.192		 188.05 114.95
ILLINOIS TOOL STK 0 0 211.20 210.80 0.40
 
 
0.190		 265.00 195.95
Insulet Corp. 262.60 263.40 265.80 265.30 0.50
 
 
0.188		 290.30 161.50
Vistra Corp. 0 0 161.10 160.80 0.30
 
 
0.187		 191.20 63.74
COCA COLA STK 59.67 59.71 60.55 60.44 0.11
 
 
0.182		 68.68 57.77
Constellation Energy Corp. 0 0 275.30 274.80 0.50
 
 
0.182		 331.25 143.52
MCDONALDS STK 0 0 250.70 250.25 0.45
 
 
0.180		 298.45 226.80
Roper Technologies Inc. 484.90 485.90 490.90 490.10 0.80
 
 
0.163		 560.60 463.50
ELI LILLY STK 677.50 679.40 668.20 667.20 1.00
 
 
0.150		 882.30 621.40
Citizens Financial Group Inc. 0 0 36.795 36.745 0.05
 
 
0.136		 46.335 29.865
JOHNSON & JOHNS STK 0 0 130.90 130.74 0.16
 
 
0.122		 160.52 130.74
CHARLES SCHWAB CORP 0 0 77.02 76.94 0.08
 
 
0.104		 80.67 55.59
RESMED INC. 220.70 221.20 219.30 219.10 0.20
 
 
0.091		 242.30 171.25
BROADCOM STK 0 0 226.80 226.60 0.20
 
 
0.088		 238.55 122.22
Evergy Inc. 0 0 58.78 58.74 0.04
 
 
0.068		 65.80 48.46
BECTON DICKINSON STK 146.75 147.10 147.20 147.10 0.10
 
 
0.068		 239.60 145.10
POLO RALPH LAUR STK 0 0 235.95 235.80 0.15
 
 
0.064		 274.85 143.90
CADENCE DESIGN STK 255.45 256.15 254.95 254.80 0.15
 
 
0.059		 308.70 195.00
Phillips 66 0 0 102.86 102.80 0.06
 
 
0.058		 136.16 83.52
Autodesk Inc. 260.05 260.85 261.45 261.30 0.15
 
 
0.057		 307.90 199.34
CISCO SYSTEMS STK 0 0 58.51 58.48 0.03
 
 
0.051		 62.74 41.07
General Motors 0 0 42.100 42.080 0.02
 
 
0.048		 56.810 35.985
COGNIZANT TECH 66.06 66.18 66.61 66.58 0.03
 
 
0.045		 86.46 58.31
EDWARDS LIFESCI STK 65.80 66.03 65.05 65.03 0.02
 
 
0.031		 86.83 54.95
VULCAN MATERIALS 218.00 220.00 226.00 226.00 0.00
 
 
0.000		 276.00 200.00
ENTERGY CORP. 69.50 70.00 70.50 70.50 0.00
 
 
0.000		 148.00 68.50
Laboratory Corp. America Hldgs 220.00 222.00 224.00 224.00 0.00
 
 
0.000		 240.00 181.50
Solventum Corp. 0 0 64.40 64.40 0.00
 
 
0.000		 80.00 44.40
PNC BANK 0 0 157.00 157.00 0.00
 
 
0.000		 206.00 131.00
Ceridian HCM Holding Inc. 0 0 49.600 49.600 0.00
 
 
0.000		 78.000 43.600
PRINCIPAL FINL GRP 66.00 66.50 66.50 66.50 0.00
 
 
0.000		 85.00 60.50
LKQ Corp. 0 0 32.200 32.200 0.00
 
 
0.000		 41.800 31.400
Steris plc 0 0 206.00 206.00 0.00
 
 
0.000		 224.00 188.00
HENRY SCHEIN 62.38 62.52 62.38 62.38 0.00
 
 
0.000		 78.76 54.42
Broadridge Financial Solutions Inc. 0 0 208.00 208.00 0.00
 
 
0.000		 234.00 182.00
FIRST ENERGY CORP. 34.200 34.400 34.800 34.800 0.00
 
 
0.000		 41.200 33.800
Globe Life Inc. 104.00 105.00 105.00 105.00 0.00
 
 
0.000		 122.00 74.50
UNIVERSAL HEALTH STK 150.00 151.00 150.00 150.00 0.00
 
 
0.000		 218.00 135.00
Regions Financial Corp. (new) 19.600 19.700 19.600 19.600 0.00
 
 
0.000		 26.000 16.200
Center Point Energy Inc. 31.200 31.400 31.200 31.200 0.00
 
 
0.000		 34.600 23.000
HOLOGIC INC 54.50 55.00 55.50 55.50 0.00
 
 
0.000		 76.50 46.40
QUANTA SERVICES INC. 0 0 16.610 16.820 0.00
 
 
0.000		 0 0
Aptiv PLC 56.00 0 54.87 54.90 0.00
 
 
0.000		 70.66 49.35
TYSON FOODS INC. 46.960 47.115 47.575 47.585 -0.01
 
 
-0.021		 60.990 46.805
BERKSHIRE HATHA STK B 0 0 422.00 422.10 -0.10
 
 
-0.024		 495.70 372.05
Trane Technologies Plc. 0 0 367.80 367.90 -0.10
 
 
-0.027		 399.10 268.70
Simon Property Group Inc. 135.65 136.15 137.30 137.35 -0.05
 
 
-0.036		 179.95 124.15
Verisk Analytics 0 0 265.50 265.60 -0.10
 
 
-0.038		 284.50 235.10
NRG Energy Inc. 0 0 131.80 131.85 -0.05
 
 
-0.038		 141.75 63.22
Kraft Heinz Co., The 22.100 22.130 22.360 22.370 -0.01
 
 
-0.045		 33.075 22.195
Airbnb Inc. 111.24 111.44 113.62 113.68 -0.06
 
 
-0.053		 153.20 92.54
LOWES STK 188.90 189.42 188.62 188.74 -0.12
 
 
-0.064		 261.55 181.62
Howmet Arconic Inc. 150.55 151.30 151.20 151.30 -0.10
 
 
-0.066		 152.30 70.76
Marathon Petroleum Corp. 0 0 142.52 142.62 -0.10
 
 
-0.070		 164.96 106.54
ROSS STORES STK 0 0 110.38 110.46 -0.08
 
 
-0.072		 149.58 110.24
WALT DISNEY STK 0 0 101.90 101.98 -0.08
 
 
-0.078		 111.42 72.30
BALL 0 0 48.750 48.800 -0.05
 
 
-0.102		 61.640 39.570
ANSYS STK 291.30 292.00 290.20 290.50 -0.30
 
 
-0.103		 342.40 247.50
VENTAS INC. 0 0 54.58 54.64 -0.06
 
 
-0.110		 67.14 46.40
F5 NETWORKS 0 0 253.60 253.90 -0.30
 
 
-0.118		 299.10 156.55
ARCHER DANIELS STK 44.755 44.900 45.505 45.560 -0.06
 
 
-0.121		 60.030 37.330
JUNIPER NETWORKS 0 0 31.210 31.250 -0.04
 
 
-0.128		 37.450 29.240
FASTENAL STK 35.275 35.350 35.670 35.720 -0.05
 
 
-0.140		 40.000 28.715
GILEAD SCIENCES STK 90.80 90.91 92.15 92.28 -0.13
 
 
-0.141		 110.12 60.84
Monster Beverage 53.32 53.37 54.56 54.64 -0.08
 
 
-0.146		 56.50 41.16
MarketAxess Holdings Inc. 0 0 191.10 191.40 -0.30
 
 
-0.157		 271.50 180.10
Mondelez International Group Inc. 57.76 57.87 58.61 58.71 -0.10
 
 
-0.170		 68.28 51.76
3M CO. 126.44 126.60 128.58 128.80 -0.22
 
 
-0.171		 148.52 92.55
Apple Inc. 172.36 172.48 173.04 173.34 -0.30
 
 
-0.173		 246.25 155.30
Fortinet Inc. 89.01 89.30 89.61 89.77 -0.16
 
 
-0.178		 108.90 48.61
GALLAGHER & CO., ARTHUR J. 0 0 279.60 280.10 -0.50
 
 
-0.179		 325.00 235.70
ROCKWELL INTL STK 276.10 276.60 278.70 279.20 -0.50
 
 
-0.179		 290.80 193.05
OMNICOM STK 60.34 60.52 61.62 61.74 -0.12
 
 
-0.194		 99.18 59.52
DANAHER STK 0 0 169.92 170.26 -0.34
 
 
-0.200		 258.05 157.20
Ameriprise Financial 0 0 449.40 450.30 -0.90
 
 
-0.200		 0 0
SOUTHERN STK 77.28 77.36 77.99 78.15 -0.16
 
 
-0.205		 86.90 71.62
AUTOMATIC DATA STK 255.70 256.35 267.70 268.25 -0.55
 
 
-0.205		 303.55 215.30
Intercontinental Exchange Inc. 154.60 154.96 155.20 155.52 -0.32
 
 
-0.206		 165.96 126.94
HCA Holdings 0 0 324.70 325.40 -0.70
 
 
-0.215		 382.10 274.20
STEEL DYNAMICS STK 109.96 110.36 109.90 110.14 -0.24
 
 
-0.218		 143.06 96.25
NIKE STK 0 0 52.03 52.15 -0.12
 
 
-0.230		 90.57 46.87
Mid-America Apartm. Comm. Inc. 0 0 128.60 128.90 -0.30
 
 
-0.233		 162.45 127.80
ON SEMICONDUCTOR STK 45.960 46.150 46.505 46.615 -0.11
 
 
-0.236		 72.140 27.970
QUEST DIAG STK 0 0 154.10 154.50 -0.40
 
 
-0.259		 168.10 127.00
OCCIDENTAL STK 0 0 36.455 36.550 -0.10
 
 
-0.260		 58.830 32.565
WEYERHAEUSER STK 0 0 22.740 22.800 -0.06
 
 
-0.263		 30.730 21.170
MICRON TECH STK 0 0 108.22 108.52 -0.30
 
 
-0.276		 135.98 57.30
Domino's Pizza LLC 387.40 388.60 395.25 396.45 -1.20
 
 
-0.303		 496.05 361.70
ECOLAB STK 228.30 228.70 229.10 229.80 -0.70
 
 
-0.305		 257.70 202.00
CBOE Holdings 0 0 195.55 196.15 -0.60
 
 
-0.306		 207.30 155.50
CoStar Group Inc 0 0 69.60 69.83 -0.23
 
 
-0.329		 77.86 64.11
Duke Energy Holding Corp. 99.47 99.79 101.00 101.34 -0.34
 
 
-0.336		 112.84 92.31
Carrier Global Corp. 0 0 62.14 62.36 -0.22
 
 
-0.353		 75.84 49.87
ABBVIE INC. 0 0 159.40 160.00 -0.60
 
 
-0.375		 201.95 149.20
Cencora Inc. 251.10 251.95 250.90 251.85 -0.95
 
 
-0.377		 271.40 197.80
WW GRAINGER STK 0 0 889.80 893.20 -3.40
 
 
-0.381		 1,153.50 811.60
Zoetis 0 0 135.58 136.12 -0.54
 
 
-0.397		 178.78 127.04
PULTE CP STK 88.78 89.00 90.64 91.01 -0.37
 
 
-0.407		 139.50 80.76
Newmont Corp. 0 0 49.885 50.090 -0.21
 
 
-0.409		 54.23 35.73
GENERAL MILLS STK 43.735 43.880 45.925 46.115 -0.19
 
 
-0.412		 67.950 45.850
Kenvue Inc. 0 0 18.172 18.248 -0.08
 
 
-0.416		 23.110 16.418
Old Dominion Freight Line Inc. 137.25 137.50 138.75 139.35 -0.60
 
 
-0.431		 216.50 128.15
IDEX Corp. 0 0 150.05 150.70 -0.65
 
 
-0.431		 225.80 143.65
PUBLIC STORAGE STK 249.70 250.60 253.50 254.60 -1.10
 
 
-0.432		 332.30 235.50
AMER ELEC PWR STK 87.00 87.20 88.80 89.20 -0.40
 
 
-0.448		 102.00 80.50
TYCO International PLC 88.55 88.81 88.61 89.01 -0.40
 
 
-0.449		 90.76 59.63
Fox Corp 0 0 44.000 44.200 -0.20
 
 
-0.452		 51.500 29.400
Molson Coors Brewing Co. 0 0 41.330 41.520 -0.19
 
 
-0.458		 60.140 41.460
M+T BANK 0 0 162.95 163.70 -0.75
 
 
-0.458		 211.10 134.40
Teledyne Technologies Inc. 0 0 425.40 427.40 -2.00
 
 
-0.468		 497.30 353.50
Alphabet Inc. Cl. C 0 0 144.32 145.00 -0.68
 
 
-0.469		 200.00 130.00
GENERAL DYNAMICS STK 0 0 241.15 242.30 -1.15
 
 
-0.475		 297.25 224.35
XCEL ENERGY STK 57.76 57.94 58.42 58.70 -0.28
 
 
-0.477		 68.98 47.94
Dell Technologies Inc 0 0 103.30 103.82 -0.52
 
 
-0.501		 137.74 65.62
AON Plc. 305.50 306.50 309.30 310.90 -1.60
 
 
-0.515		 391.50 268.50
CSX Corp. 27.785 27.845 27.850 27.995 -0.15
 
 
-0.518		 34.840 23.400
GARTNER GROUP STK 0 0 342.40 344.20 -1.80
 
 
-0.523		 527.60 330.10
Pentair PLC 0 0 86.70 87.16 -0.46
 
 
-0.528		 104.05 68.56
FACTSET RESRCH STK 376.00 376.80 375.90 377.90 -2.00
 
 
-0.529		 470.60 350.00
EXXON STK 0 0 93.60 94.11 -0.51
 
 
-0.542		 116.38 88.84
NORDSON 181.50 183.60 182.50 183.50 -1.00
 
 
-0.545		 249.80 147.70
KIMCO REALTY STK 18.000 18.100 18.200 18.300 -0.10
 
 
-0.546		 24.400 16.500
MARSH & MCLENNAN COS. INC. 0 0 188.30 189.35 -1.05
 
 
-0.555		 227.60 184.00
ABBOTT LABS STK 0 0 117.94 118.60 -0.66
 
 
-0.556		 133.62 91.62
JB HUNT TRANS 121.85 122.30 122.35 123.05 -0.70
 
 
-0.569		 184.55 109.00
NISOURCE STK 0 0 34.800 35.000 -0.20
 
 
-0.571		 0 0
S&P Global Inc. DL 1 0 0 446.60 449.20 -2.60
 
 
-0.579		 520.80 402.40
DuPont de Nermours Inc. 0 0 58.35 58.69 -0.34
 
 
-0.579		 81.02 49.66
Moderna Inc 0 0 22.955 23.090 -0.14
 
 
-0.585		 127.600 21.020
Jack Henry + Ass. 0 0 155.15 156.10 -0.95
 
 
-0.609		 175.65 144.95
C.H. ROB. WORLDWIDE NEW 79.00 79.50 81.00 81.50 -0.50
 
 
-0.613		 109.00 77.00
Dominion Energy Inc. 47.330 47.435 48.050 48.365 -0.32
 
 
-0.651		 56.480 44.065
Corteva Inc. 0 0 62.83 63.25 -0.42
 
 
-0.664		 64.80 46.66
BROWN & BROWN STK 0 0 95.28 95.92 -0.64
 
 
-0.667		 114.50 82.62
Transdigm Group Inc. 1,241.00 1,247.50 1,264.00 1,272.50 -8.50
 
 
-0.668		 1,310.50 1,046.50
COSTCO WHOLESALE CORP. 0 0 860.60 866.40 -5.80
 
 
-0.669		 1,028.20 726.30
Viatris Inc. 0 0 7.644 7.696 -0.05
 
 
-0.676		 12.930 6.500
MCCORMICK STK N 0 0 64.00 64.44 -0.44
 
 
-0.683		 80.54 62.28
Medtronic Inc. 73.87 73.93 74.02 74.53 -0.51
 
 
-0.684		 89.56 70.66
Walgreens Boots Alliance Inc. 0 0 9.740 9.808 -0.07
 
 
-0.693		 14.830 7.407
Public Service Ent. Group Inc. 0 0 71.50 72.00 -0.50
 
 
-0.694		 0 0
SCHLUMBERGER N.V. (LTD.) NEW YORK 28.500 28.550 28.550 28.750 -0.20
 
 
-0.696		 45.450 27.700
DEERE & CO STK A 435.05 435.90 441.90 445.00 -3.10
 
 
-0.697		 486.40 315.15
GE Aerospace 213.50 214.00 213.50 215.00 -1.50
 
 
-0.698		 223.50 130.00
Hess Corp. 0 0 119.12 120.00 -0.88
 
 
-0.733		 148.68 108.94
CARDINAL HEALTH STK 0 0 140.45 141.50 -1.05
 
 
-0.742		 144.60 85.56
Meta Platforms Inc 0 0 608.00 612.60 -4.60
 
 
-0.751		 709.90 421.55
SNAP-ON Inc. 0 0 263.80 265.80 -2.00
 
 
-0.752		 354.60 234.10
Genuine Parts Co. 0 0 104.00 104.80 -0.80
 
 
-0.763		 135.35 93.64
Philip Morris International Inc. 154.10 154.32 158.30 159.52 -1.22
 
 
-0.765		 159.90 93.16
Cigna Group, The 0 0 271.25 273.35 -2.10
 
 
-0.768		 331.00 252.80
METLIFE 67.97 68.25 68.11 68.64 -0.53
 
 
-0.772		 85.20 60.33
Honeywell International Inc. 0 0 192.56 194.06 -1.50
 
 
-0.773		 223.10 160.20
Visa Inc. 0 0 299.05 301.40 -2.35
 
 
-0.780		 348.50 233.55
REPUBLIC SVCS STK 209.70 210.20 215.30 217.00 -1.70
 
 
-0.783		 228.80 174.45
FRANKLIN RSC STK 0 0 19.880 20.040 -0.16
 
 
-0.798		 21.910 15.020
Allegion Plc 0 0 123.00 124.00 -1.00
 
 
-0.806		 141.00 105.00
Vici Properties Inc. 0 0 28.060 28.290 -0.23
 
 
-0.813		 31.505 25.505
VALERO ENERGY 116.64 117.64 116.48 117.44 -0.96
 
 
-0.817		 150.42 91.23
KELLOGG STK 66.80 67.00 67.32 67.88 -0.56
 
 
-0.825		 79.32 51.50
CMS ENERGY STK 59.00 59.50 60.00 60.50 -0.50
 
 
-0.826		 70.50 54.00
CBRE Group Inc. 116.00 117.00 119.00 120.00 -1.00
 
 
-0.833		 141.00 79.50
The Mosaic Co. 0 0 30.440 30.705 -0.27
 
 
-0.863		 32.470 20.460
Sherwin-Williams Co. 0 0 295.00 297.60 -2.60
 
 
-0.874		 380.25 272.35
D.R.HORTON INC. 109.28 109.64 111.10 112.10 -1.00
 
 
-0.892		 178.36 99.00
Hartford Insurance Group Inc. 106.00 107.00 109.00 110.00 -1.00
 
 
-0.909		 117.00 90.50
The Hershey STK 0 0 147.32 148.68 -1.36
 
 
-0.915		 185.54 132.90
Conoco Philips 76.73 76.82 77.29 78.01 -0.72
 
 
-0.923		 107.56 73.16
Altria Group Inc. 50.68 50.78 51.52 52.00 -0.48
 
 
-0.923		 55.22 42.31
Lamb Weston Holdings Inc. 0 0 46.070 46.500 -0.43
 
 
-0.925		 79.320 44.260
FORD MOTOR STK 8.978 9.004 9.182 9.268 -0.09
 
 
-0.928		 13.416 7.763
PPL STK 28.780 28.870 29.335 29.610 -0.28
 
 
-0.929		 34.015 25.125
Otis Worldwide Corp. 0 0 83.02 83.82 -0.80
 
 
-0.954		 97.70 81.52
MCKESSON STK 617.20 619.40 619.40 625.40 -6.00
 
 
-0.959		 648.00 426.90
WASTE MANAGEMENT STK 0 0 201.25 203.20 -1.95
 
 
-0.960		 223.30 181.50
EOG RESOURCES STK 0 0 103.00 104.00 -1.00
 
 
-0.962		 133.78 92.35
PROCTER & GAMBLE STK 0 0 137.60 138.94 -1.34
 
 
-0.964		 170.42 137.04
Arch Capital Group Ltd. 0 0 77.78 78.54 -0.76
 
 
-0.968		 103.90 76.46
Builders Firstsource Inc. 99.64 100.55 101.65 102.65 -1.00
 
 
-0.974		 181.15 91.62
JM Smucker Company 82.20 82.44 83.30 84.12 -0.82
 
 
-0.975		 113.75 81.74
Everest Group Ltd. 0 0 293.60 296.60 -3.00
 
 
-1.011		 351.20 289.50
EXPEDITORS 96.00 96.40 97.76 98.76 -1.00
 
 
-1.013		 118.20 90.22
VERISIGN STK 0 0 242.60 245.10 -2.50
 
 
-1.020		 254.40 158.75
EASTMAN CHEM STK 0 0 65.22 65.90 -0.68
 
 
-1.032		 101.40 64.36
KIMBERLY CLARK STK 0 0 111.52 112.70 -1.18
 
 
-1.047		 136.52 110.30
AMGEN STK 238.50 239.35 238.45 241.00 -2.55
 
 
-1.058		 311.00 230.00
Diamondback Energy Inc 0 0 118.88 120.16 -1.28
 
 
-1.065		 193.38 107.78
Williams Companies, Inc 0 0 52.09 52.67 -0.58
 
 
-1.101		 57.85 37.60
CHEVRONTEXACO STK 123.00 123.14 123.90 125.28 -1.38
 
 
-1.102		 156.48 116.50
Garmin Ltd. 0 0 174.00 176.00 -2.00
 
 
-1.136		 0 0
MERCK & CO STK 0 0 68.50 69.30 -0.80
 
 
-1.154		 124.20 65.70
Welltower Inc. 0 0 132.00 133.55 -1.55
 
 
-1.161		 149.50 94.10
Ingersoll Rand Inc 0 0 71.50 72.34 -0.84
 
 
-1.161		 100.45 60.00
MASCO STK 0 0 54.32 54.96 -0.64
 
 
-1.164		 78.96 52.06
Viacomcbs Inc. 0 0 10.424 10.548 -0.12
 
 
-1.176		 11.698 9.001
Fortive Corp. 0 0 60.16 60.88 -0.72
 
 
-1.183		 79.50 56.34
UNITED PARCEL STK 0 0 85.43 86.48 -1.05
 
 
-1.214		 134.94 82.52
CINCINNATI FIN STK 123.85 124.50 126.05 127.60 -1.55
 
 
-1.215		 151.90 106.45
STARBUCKS CORP. 78.14 78.21 78.63 79.60 -0.97
 
 
-1.219		 110.96 66.79
Fox Corp. 48.000 48.200 48.000 48.600 -0.60
 
 
-1.235		 55.500 31.400
PRUDENTIAL FINANCIAL INC. 0 0 90.58 91.72 -1.14
 
 
-1.243		 123.25 85.24
CHURCH & DWIGHT STK 81.66 81.76 82.40 83.44 -1.04
 
 
-1.246		 107.10 81.16
AMER INTL GROUP STK 72.25 72.44 73.38 74.31 -0.93
 
 
-1.252		 80.05 64.22
LOEWS STK 76.50 77.00 77.50 78.50 -1.00
 
 
-1.274		 85.00 68.00
CME Group Inc. 233.65 234.10 232.60 235.65 -3.05
 
 
-1.294		 257.15 177.18
Exelon Corp. 36.330 36.515 36.945 37.435 -0.49
 
 
-1.309		 42.565 31.450
UNITEDHEALTH GRP STK 0 0 259.60 263.05 -3.45
 
 
-1.312		 587.10 244.40
Bunge Global S.A. 0 0 71.68 72.66 -0.98
 
 
-1.349		 105.40 61.64
COLGATE STK 75.09 75.24 75.77 76.82 -1.05
 
 
-1.367		 98.05 75.99
FISERV STK 0 0 149.28 151.38 -2.10
 
 
-1.387		 225.95 136.48
Amcor PLC 0 0 7.780 7.891 -0.11
 
 
-1.407		 10.484 7.731
Amazon.com Inc. 0 0 181.58 184.20 -2.62
 
 
-1.422		 232.70 146.56
KROGER STK 61.95 62.08 62.90 63.81 -0.91
 
 
-1.426		 64.45 45.90
LOCKHEED MARTIN STK 0 0 396.20 402.00 -5.80
 
 
-1.443		 569.90 394.30
Brown - Forman Corp. 0 0 22.380 22.710 -0.33
 
 
-1.453		 45.710 22.370
SYSCO STK 0 0 64.40 65.36 -0.96
 
 
-1.469		 77.07 61.53
BOEING STK 170.10 170.38 172.26 174.84 -2.58
 
 
-1.476		 188.22 123.90
TRACTOR SUPPLY 45.250 45.385 45.900 46.595 -0.70
 
 
-1.492		 55.630 41.640
INTUIT STK 648.70 649.90 651.30 661.40 -10.10
 
 
-1.527		 681.60 485.00
Willis Towers Watson PLC 0 0 256.00 260.00 -4.00
 
 
-1.538		 326.00 236.00
CORNING STK 0 0 44.125 44.820 -0.70
 
 
-1.551		 51.920 32.500
Sempra 0 0 64.50 65.52 -1.02
 
 
-1.557		 90.90 57.32
ESSEX PROPERTY STK 0 0 243.70 247.60 -3.90
 
 
-1.575		 300.00 231.20
Gen Digital Inc. 0 0 24.800 25.200 -0.40
 
 
-1.587		 30.000 21.000
BXP inc. 58.00 58.22 60.32 61.30 -0.98
 
 
-1.599		 82.26 50.26
Travelers Cos. 0 0 228.00 231.80 -3.80
 
 
-1.639		 253.00 185.05
Mohawk Industries Inc 0 0 88.00 89.50 -1.50
 
 
-1.676		 150.00 84.00
Hilton Inc. 0 0 217.00 220.70 -3.70
 
 
-1.676		 262.40 181.45
Dollar General 0 0 97.09 98.77 -1.68
 
 
-1.701		 122.72 65.77
RTX Corp. 120.54 120.80 122.22 124.34 -2.12
 
 
-1.705		 130.82 92.00
GE Vernova Llc 0 0 432.00 439.50 -7.50
 
 
-1.706		 439.50 146.00
CDW Corp 0 0 152.40 155.05 -2.65
 
 
-1.709		 219.50 130.35
PKG CORP AMER STK 0 0 160.40 163.20 -2.80
 
 
-1.716		 235.80 158.35
DTE ENERGY STK 113.00 114.00 114.00 116.00 -2.00
 
 
-1.724		 129.00 100.00
HORMEL FOODS STK 25.710 25.780 26.080 26.540 -0.46
 
 
-1.733		 31.710 25.600
Assurant Inc. 0 0 170.00 173.00 -3.00
 
 
-1.734		 218.00 148.00
SOUTHWEST AIRLS STK 26.775 26.885 27.310 27.800 -0.49
 
 
-1.763		 32.585 20.715
Norfolk Southern Corp. 0 0 218.00 222.00 -4.00
 
 
-1.802		 264.00 185.00
AT & T Inc. 0 0 23.935 24.375 -0.44
 
 
-1.805		 26.440 16.994
Texas Pacific Land Trust 0 0 897.50 914.00 -16.50
 
 
-1.805		 1,648.00 680.00
Realty Income Corp 0 0 49.065 50.040 -0.98
 
 
-1.948		 59.56 47.36
APA Corp. 0 0 15.326 15.632 -0.31
 
 
-1.958		 29.760 12.550
BEST BUY STK 0 0 58.25 59.42 -1.17
 
 
-1.969		 92.35 52.19
Healthpeak Properties Inc. 0 0 14.800 15.100 -0.30
 
 
-1.987		 21.400 14.700
L3Harris Technology Inc. 212.50 213.10 211.20 215.50 -4.30
 
 
-1.995		 246.60 175.95
Ulta Salon Cosmetics & Fragrance Inc. 0 0 398.10 406.30 -8.20
 
 
-2.018		 425.60 291.30
DARDEN REST STK 185.65 186.20 189.30 193.30 -4.00
 
 
-2.069		 194.95 126.85
American Water Works Company Inc. 119.80 120.20 122.15 124.75 -2.60
 
 
-2.084		 137.20 116.20
Crown Castle Corp 0 0 87.28 89.17 -1.89
 
 
-2.120		 108.64 82.65
MOODYS CORP STK 0 0 411.80 420.90 -9.10
 
 
-2.162		 503.60 357.50
TJX STK 0 0 105.18 107.52 -2.34
 
 
-2.176		 121.52 99.01
CVS Corp. 0 0 57.10 58.41 -1.31
 
 
-2.243		 63.81 42.18
AFLAC STK 0 0 87.88 89.90 -2.02
 
 
-2.247		 108.95 82.04
Match Group Inc. 0 0 26.455 27.070 -0.62
 
 
-2.272		 35.460 24.280
INCYTE PHARM STK 0 0 58.06 59.48 -1.42
 
 
-2.387		 78.00 49.41
Global Payments Inc. 0 0 66.56 68.20 -1.64
 
 
-2.405		 113.50 61.80
W. R. Berkley Corp. 0 0 61.64 63.18 -1.54
 
 
-2.437		 65.84 47.68
Atmos Energy Corp. 0 0 131.35 134.70 -3.35
 
 
-2.487		 146.20 105.20
Dollar Tree Inc. 84.99 85.30 84.61 86.78 -2.17
 
 
-2.501		 99.83 56.50
Dow Inc. 0 0 23.100 23.700 -0.60
 
 
-2.532		 50.600 23.200
Rollins Inc. 0 0 48.220 49.480 -1.26
 
 
-2.546		 51.260 42.420
Extra Space Storage, Inc. 0 0 125.00 128.35 -3.35
 
 
-2.610		 164.35 114.65
LIVE Nation Inc 0 0 126.75 130.15 -3.40
 
 
-2.612		 149.55 80.88
UDR Inc. 0 0 34.520 35.450 -0.93
 
 
-2.623		 44.010 34.520
WEC Energy Group Inc 0 0 88.40 90.80 -2.40
 
 
-2.643		 103.10 71.90
Apollo Global Management Inc. 0 0 117.60 120.80 -3.20
 
 
-2.649		 170.65 91.36
CF Industries Holdings Inc, 78.74 78.98 81.27 83.54 -2.27
 
 
-2.717		 94.25 60.20
Eversource Energy 0 0 53.50 55.00 -1.50
 
 
-2.727		 62.00 49.00
The Clorox Company 0 0 102.00 105.00 -3.00
 
 
-2.857		 162.40 104.00
NORTHERN TRUST 105.00 106.00 101.00 104.00 -3.00
 
 
-2.885		 110.00 75.00
O'REILLY AUTO 75.20 75.44 76.28 78.60 -2.32
 
 
-2.952		 88.03 61.33
Avalonbay Communities Inc. 0 0 173.10 178.38 -5.28
 
 
-2.960		 225.90 169.38
Camden Property Trust 0 0 97.00 100.00 -3.00
 
 
-3.000		 121.00 95.00
Federal Realty Investment Trust 0 0 80.50 83.00 -2.50
 
 
-3.012		 111.00 75.50
NORTHROP GRUMMAN STK 417.20 418.30 416.10 429.10 -13.00
 
 
-3.030		 499.80 389.40
Progressive Corp. 0 0 222.75 229.80 -7.05
 
 
-3.068		 272.20 192.16
ORACLE STK 0 0 180.40 186.12 -5.72
 
 
-3.073		 186.76 111.36
Consolidated Edision INc. 0 0 83.96 86.64 -2.68
 
 
-3.093		 102.80 81.76
Delta Airlines Inc. 0 0 41.340 42.700 -1.36
 
 
-3.185		 66.300 32.460
Campbell Soup Co 0 0 26.840 27.760 -0.92
 
 
-3.314		 46.880 27.490
Allstate Corp. 0 0 163.65 169.45 -5.80
 
 
-3.423		 198.30 146.05
MARTIN MARIETTA 0 0 459.90 476.50 -16.60
 
 
-3.484		 580.20 405.50
Digital Realty Trust Inc. 0 0 147.90 153.38 -5.48
 
 
-3.573		 185.66 122.34
Caesars Entertainment Inc. 0 0 24.570 25.520 -0.95
 
 
-3.723		 42.010 21.175
EBAY STK 0 0 63.86 66.43 -2.57
 
 
-3.869		 69.44 48.56
AUTOZONE 2,998.00 3,015.00 3,068.00 3,204.00 -136.00
 
 
-4.245		 3,537.00 2,583.00
CONAGRA STK 0 0 17.616 18.544 -0.93
 
 
-5.004		 29.745 18.544
Tesla Inc. 0 0 279.00 294.45 -15.45
 
 
-5.247		 453.90 171.96
FDX STK 189.40 189.88 185.00 198.94 -13.94
 
 
-7.007		 290.40 175.26
Print
All prices published on this page are Xontro prices and are at least
15 minutes delayed. To get real time Xontro prices please register here.