Master data

S&P 500
Name
S&P 500 INDEX
WKN
n/a
ISIN
US78378X1072
Symbol
INX
Trading time start
14:30:00
Trading time end
21:30:00

Price data

Previous day
5,248.49
Date of closing price
27/03/2024
Open previous day
5,226.31
High previous day
5,249.26
Low previous day
5,213.92
52 weeks high
5,248.49
52 weeks low
3,971.27
Volume previous day
2,275,362,496

 

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 0 110.62 100.84 9.78
 
 
9.699
206.70 68.26
CINTAS STK 0 0 637.80 585.00 52.80
 
 
9.026
592.20 397.40
First Solar Inc. 156.32 156.58 154.28 142.00 12.28
 
 
8.648
205.35 123.96
EQT Corp. 34.320 34.480 34.360 32.240 2.12
 
 
6.576
41.820 27.960
Norwegian Cruise Line 0 0 19.505 18.565 0.94
 
 
5.063
20.480 11.305
BOSTON PPTY STK 60.46 60.62 58.22 55.48 2.74
 
 
4.939
66.34 43.17
Vici Properties Inc. 0 0 27.860 26.570 1.29
 
 
4.855
30.460 25.150
Generac Holdings 0 0 113.85 108.90 4.95
 
 
4.545
140.15 76.76
KEYCORP 14.600 14.700 14.400 13.800 0.60
 
 
4.348
14.100 7.800
PUBLIC STORAGE STK 268.50 269.00 264.00 253.00 11.00
 
 
4.348
285.00 223.50
FORD MOTOR STK 12.252 12.358 11.992 11.500 0.49
 
 
4.278
14.010 9.096
INTL FLAVORS STK 79.60 79.80 78.40 75.20 3.20
 
 
4.255
87.90 57.50
VF 14.180 14.280 13.620 13.080 0.54
 
 
4.128
21.400 12.340
Center Point Energy Inc. 26.400 26.600 25.800 24.800 1.00
 
 
4.032
28.000 24.400
ESTEE LAUDER STK 142.55 143.10 133.50 128.55 4.95
 
 
3.851
235.10 98.46
Evergy Inc. 0 0 49.000 47.200 1.80
 
 
3.814
58.500 44.800
Dominion Energy Inc. 45.575 45.610 44.700 43.075 1.63
 
 
3.772
53.480 36.970
Dollar Tree Inc. 123.20 123.60 121.60 117.20 4.40
 
 
3.754
148.00 97.60
Comerica Inc. 0 0 49.800 48.000 1.80
 
 
3.750
51.500 28.800
Skyworks Solutions 100.16 100.56 99.22 95.64 3.58
 
 
3.743
108.06 80.07
Regions Financial Corp. (new) 19.485 19.550 19.030 18.355 0.68
 
 
3.677
18.910 13.190
Discover Financial Services 0 0 121.45 117.20 4.25
 
 
3.626
117.20 75.88
ZIMMER HLDGS 0 0 122.05 117.80 4.25
 
 
3.608
133.40 97.14
Alexandria Real Estate Equity Inc. 0 0 117.90 113.80 4.10
 
 
3.603
122.45 86.98
ON SEMICONDUCTOR STK 68.06 68.34 69.51 67.10 2.41
 
 
3.592
98.00 58.76
Bunge Global S.A. 0 0 95.26 91.98 3.28
 
 
3.566
108.20 80.62
DTE ENERGY STK 103.00 104.00 102.00 98.50 3.50
 
 
3.553
104.00 89.00
PNC BANK 0 0 147.00 142.00 5.00
 
 
3.521
145.00 102.00
Newmont Corp. 0 0 33.420 32.300 1.12
 
 
3.467
47.640 27.520
United Airlines Holdings Inc. 44.150 44.580 43.290 41.840 1.45
 
 
3.466
51.420 32.070
Medtronic Inc. 80.78 80.82 80.02 77.36 2.66
 
 
3.438
82.80 65.74
TERADYNE STK 104.40 104.86 102.80 99.45 3.35
 
 
3.369
105.36 78.06
Jack Henry + Ass. 0 0 158.65 153.50 5.15
 
 
3.355
162.85 130.40
HUNTINGTON 12.930 12.940 12.720 12.310 0.41
 
 
3.331
12.510 8.450
Stanley Black & Decker Inc. 90.68 90.88 89.16 86.30 2.86
 
 
3.314
93.86 68.02
Marathon Petroleum Corp. 0 0 186.70 180.72 5.98
 
 
3.309
184.92 95.58
Phillips 66 0 0 150.85 146.05 4.80
 
 
3.287
147.55 82.94
MICROCHIP TECH STK 0 0 82.14 79.54 2.60
 
 
3.269
84.84 64.72
Paycom Software 0 0 180.80 175.10 5.70
 
 
3.255
337.40 141.10
EDISON INTL STK 65.42 65.64 64.22 62.20 2.02
 
 
3.248
67.40 57.12
Dentsply Sirona 30.620 30.900 30.780 29.820 0.96
 
 
3.219
38.220 25.420
HASBRO STK 52.36 52.42 52.14 50.52 1.62
 
 
3.207
68.08 40.02
Zoetis 0 0 157.05 152.20 4.85
 
 
3.187
183.95 141.60
Bath & Body Works Inc. 46.200 46.400 45.600 44.200 1.40
 
 
3.167
44.400 26.400
American Water Works Company Inc. 113.20 113.40 111.60 108.20 3.40
 
 
3.142
139.00 106.80
BIO RAD 319.60 321.20 321.80 312.00 9.80
 
 
3.141
442.00 252.00
General Electric Co. 162.00 163.00 165.50 160.50 5.00
 
 
3.115
163.00 84.40
CAP ONE FINAN 137.00 138.00 133.00 129.00 4.00
 
 
3.101
131.00 77.50
ILLUMINA STK 127.18 127.42 127.14 123.34 3.80
 
 
3.081
214.45 86.08
AES STK 0 0 15.790 15.320 0.47
 
 
3.068
23.110 11.655
BORG WARNER STK 32.185 32.215 31.970 31.020 0.95
 
 
3.063
42.070 27.650
INTEL STK 40.895 40.940 40.235 39.040 1.20
 
 
3.061
45.680 26.450
Etsy Inc. 0 0 62.38 60.54 1.84
 
 
3.039
102.12 54.11
HENRY SCHEIN 69.94 70.08 69.18 67.18 2.00
 
 
2.977
77.64 57.78
STEEL DYNAMICS STK 137.18 137.70 137.00 133.04 3.96
 
 
2.977
133.04 84.88
Blackstone Group LP 0 0 121.50 118.00 3.50
 
 
2.966
121.00 73.00
Super Micro Computer Inc. 0 0 946.20 919.00 27.20
 
 
2.960
1,063.00 85.52
XCEL ENERGY STK 49.750 49.915 48.950 47.570 1.38
 
 
2.901
65.190 44.270
AMER ELEC PWR STK 79.80 79.88 78.47 76.26 2.21
 
 
2.898
86.57 67.42
Truist Financial Corp. 36.000 36.200 35.600 34.600 1.00
 
 
2.890
35.000 24.200
KIMCO REALTY STK 18.100 18.200 17.900 17.400 0.50
 
 
2.874
20.400 15.400
Tapestry Inc. 0 0 43.000 41.800 1.20
 
 
2.871
44.600 25.000
PPL STK 25.510 25.540 25.250 24.550 0.70
 
 
2.851
26.250 21.420
Nextera Energy Inc. 59.17 59.23 58.52 56.90 1.62
 
 
2.847
72.12 44.97
Global Payments Inc. 0 0 123.60 120.20 3.40
 
 
2.829
129.40 87.60
ProLogis Inc. 120.40 120.90 118.00 114.80 3.20
 
 
2.787
123.00 91.65
Pool Corp. 0 0 381.00 370.70 10.30
 
 
2.779
384.20 288.20
Citizens Financial Group Inc. 0 0 33.020 32.130 0.89
 
 
2.770
32.870 21.470
FRANKLIN RSC STK 0 0 26.000 25.300 0.70
 
 
2.767
27.200 20.900
EBAY STK 0 0 47.945 46.665 1.28
 
 
2.743
48.000 35.805
Kinder Morgan 0 0 16.892 16.444 0.45
 
 
2.724
16.588 14.954
TEXAS INSTRUMENTS STK 161.18 161.68 159.54 155.40 4.14
 
 
2.664
171.70 131.50
CMS ENERGY STK 55.88 55.98 55.10 53.68 1.42
 
 
2.645
56.90 48.03
MARATHON OIL CORP. 26.300 26.350 25.450 24.800 0.65
 
 
2.621
27.450 19.720
DEERE & CO STK A 0 0 376.30 366.70 9.60
 
 
2.618
402.50 323.30
PG&E STK 15.496 15.548 15.378 14.990 0.39
 
 
2.588
16.438 14.288
Allstate Corp. 0 0 160.00 156.00 4.00
 
 
2.564
158.00 90.00
IRON MOUNTAIN REIT 74.22 74.48 73.84 72.00 1.84
 
 
2.556
74.28 46.25
Mohawk Industries Inc 0 0 121.00 118.00 3.00
 
 
2.542
118.00 72.00
Duke Energy Holding Corp. 89.60 89.70 88.80 86.60 2.20
 
 
2.540
90.80 80.60
NXP Semiconductor 0 0 226.80 221.20 5.60
 
 
2.532
236.20 142.00
Albemarle Corp. 0 0 121.62 118.62 3.00
 
 
2.529
219.30 102.00
Delphi Automotive PLC 0 0 72.46 70.68 1.78
 
 
2.518
103.20 67.94
BOEING STK 178.72 179.02 178.00 173.68 4.32
 
 
2.487
241.40 165.00
US BANCORP STK 41.360 41.480 40.600 39.620 0.98
 
 
2.473
41.180 26.100
Corteva Inc. 0 0 53.90 52.60 1.30
 
 
2.471
57.50 40.85
UNIVERSAL HEALTH STK 169.00 170.00 167.00 163.00 4.00
 
 
2.454
167.00 114.08
M+T BANK 0 0 133.60 130.40 3.20
 
 
2.454
134.40 99.50
SOUTHERN STK 66.56 66.58 65.58 64.02 1.56
 
 
2.437
68.72 59.86
Avalonbay Communities Inc. 0 0 172.52 168.44 4.08
 
 
2.422
177.46 144.90
Match Group Inc. 0 0 33.790 33.000 0.79
 
 
2.394
43.295 26.415
STRYKER STK 0 0 330.30 322.60 7.70
 
 
2.387
327.40 240.10
Assurant Inc. 0 0 173.00 169.00 4.00
 
 
2.367
169.00 105.00
UDR Inc. 0 0 34.600 33.800 0.80
 
 
2.367
40.200 29.600
Gen Digital Inc. 0 0 20.780 20.300 0.48
 
 
2.365
22.320 14.260
Walgreens Boots Alliance Inc. 20.075 20.140 19.358 18.912 0.45
 
 
2.358
33.520 18.128
CINCINNATI FIN STK 114.80 115.40 113.80 111.20 2.60
 
 
2.338
111.20 86.85
RTX Corp. 90.40 90.56 90.68 88.62 2.06
 
 
2.325
94.90 65.56
PPG INDUSTRIES 134.00 135.00 133.00 130.00 3.00
 
 
2.308
136.00 114.00
Sempra 0 0 66.50 65.00 1.50
 
 
2.308
0 0
Viacomcbs Inc. 0 0 10.652 10.412 0.24
 
 
2.305
21.310 9.259
ALIGN TECH STK 0 0 302.20 295.40 6.80
 
 
2.302
359.70 172.76
OMNICOM STK 89.60 89.86 87.24 85.28 1.96
 
 
2.298
88.14 68.50
SOUTHWEST AIRLS STK 26.990 27.100 26.775 26.175 0.60
 
 
2.292
35.360 20.915
ROCKWELL INTL STK 269.50 270.00 268.50 262.50 6.00
 
 
2.286
307.50 235.00
Camden Property Trust 0 0 91.00 89.00 2.00
 
 
2.247
106.00 79.00
C.H. ROB. WORLDWIDE NEW 70.50 71.00 68.50 67.00 1.50
 
 
2.239
94.50 64.00
ANALOG DEVICES STK 183.25 183.55 178.30 174.40 3.90
 
 
2.236
184.00 145.90
APA Corp. 0 0 31.780 31.085 0.70
 
 
2.236
42.375 27.335
LOCKHEED MARTIN STK 421.40 422.00 421.10 411.90 9.20
 
 
2.234
454.70 375.60
Invesco Ltd. 15.335 15.430 15.125 14.795 0.33
 
 
2.230
16.495 11.665
EDWARDS LIFESCI STK 88.46 88.74 88.06 86.18 1.88
 
 
2.181
87.08 58.34
WELLS FARGO STK 0 0 53.01 51.88 1.13
 
 
2.178
53.18 33.47
JACOBS ENG STK 142.00 143.00 141.00 138.00 3.00
 
 
2.174
139.00 102.00
The Mosaic Co. 0 0 30.080 29.440 0.64
 
 
2.174
43.400 27.440
Dollar General 0 0 142.20 139.20 3.00
 
 
2.155
203.50 96.40
GENERAL DYNAMICS STK 0 0 262.00 256.50 5.50
 
 
2.144
259.40 188.95
CATERPILLAR STK 339.00 340.00 336.00 329.00 7.00
 
 
2.128
336.00 190.50
ENTERGY CORP. 97.50 98.00 96.00 94.00 2.00
 
 
2.128
101.00 84.50
Fox Corp. 28.800 29.000 28.800 28.200 0.60
 
 
2.128
31.600 25.800
LIVE Nation Inc 0 0 98.20 96.20 2.00
 
 
2.079
98.00 58.70
T. ROWE PRICE GROUP INC. 0 0 111.00 108.76 2.24
 
 
2.060
114.52 84.34
Keysight Technologies 0 0 143.04 140.16 2.88
 
 
2.055
153.34 111.94
Insulet Corp. 158.60 158.95 154.65 151.55 3.10
 
 
2.046
303.70 120.35
Williams Companies, Inc 0 0 36.130 35.410 0.72
 
 
2.033
35.520 26.260
OCCIDENTAL STK 0 0 60.25 59.05 1.20
 
 
2.032
63.10 51.40
INTERPUBLIC GRP STK 0 0 30.200 29.600 0.60
 
 
2.027
37.200 26.000
WEC Energy Group Inc 0 0 75.90 74.40 1.50
 
 
2.016
90.40 70.80
CORNING STK 0 0 30.440 29.840 0.60
 
 
2.011
32.620 24.990
UNITED RENTAL STK 667.00 669.00 663.40 650.40 13.00
 
 
1.999
662.80 295.80
Morgan Stanley & Co. 0 0 87.47 85.76 1.71
 
 
1.994
85.80 66.50
UNITED PARCEL STK 0 0 138.14 135.44 2.70
 
 
1.994
178.74 127.28
WESTERN DIGITAL STK 0 0 63.46 62.22 1.24
 
 
1.993
62.96 29.37
JM Smucker Company 116.60 116.80 115.50 113.25 2.25
 
 
1.987
144.90 98.84
Warner Bros. Discovery Inc. 8.052 8.142 7.914 7.760 0.15
 
 
1.985
13.970 7.442
EOG RESOURCES STK 0 0 118.85 116.55 2.30
 
 
1.973
128.65 98.24
DARDEN REST STK 154.70 155.00 153.60 150.65 2.95
 
 
1.958
160.45 126.85
AIR PRODS & CHEM 224.30 225.00 224.00 219.70 4.30
 
 
1.957
287.20 199.15
MOODYS CORP STK 0 0 366.00 359.00 7.00
 
 
1.950
376.00 269.55
Caesars Entertainment Inc. 0 0 40.595 39.820 0.78
 
 
1.946
53.620 36.055
Simon Property Group Inc. 144.90 145.35 141.55 138.85 2.70
 
 
1.945
143.15 93.78
Norfolk Southern Corp. 0 0 236.00 231.50 4.50
 
 
1.944
239.50 174.40
DEVON ENERGY STK 0 0 45.560 44.700 0.86
 
 
1.924
50.450 37.200
WATERS 0 0 318.00 312.00 6.00
 
 
1.923
326.00 222.00
Philip Morris International Inc. 84.85 84.95 85.05 83.45 1.60
 
 
1.917
92.20 82.15
AGILENT TECH STK 134.60 135.10 135.70 133.15 2.55
 
 
1.915
136.70 94.94
Delta Airlines Inc. 0 0 44.345 43.515 0.83
 
 
1.907
44.840 28.995
MarketAxess Holdings Inc. 0 0 203.20 199.45 3.75
 
 
1.880
358.80 190.50
NUCOR CORP. 0 0 182.15 178.80 3.35
 
 
1.874
180.85 121.45
GOLDM SACHS GRP STK A 0 0 383.00 376.00 7.00
 
 
1.862
383.20 275.00
Eversource Energy 0 0 55.50 54.50 1.00
 
 
1.835
73.50 48.80
FREE MCMORAN COP 0 0 42.130 41.380 0.75
 
 
1.812
42.405 30.660
FIFTH THIRD BANC STK 0 0 33.800 33.200 0.60
 
 
1.807
34.000 21.000
ESSEX PROPERTY STK 0 0 226.00 222.00 4.00
 
 
1.802
228.00 185.00
COGNIZANT TECH 67.86 67.97 67.81 66.62 1.19
 
 
1.786
73.26 52.77
Viatris Inc. 0 0 11.064 10.870 0.19
 
 
1.785
12.530 8.179
Revvity Inc. 97.12 97.46 97.16 95.46 1.70
 
 
1.781
123.85 76.92
Honeywell International Inc. 190.06 190.38 188.56 185.28 3.28
 
 
1.770
193.04 166.56
ADV MICRO DEV STK 0 0 167.42 164.52 2.90
 
 
1.763
200.85 73.42
Qorvo Inc. 106.18 106.60 105.42 103.60 1.82
 
 
1.757
109.84 78.84
Iqvia Holdings 0 0 232.50 228.50 4.00
 
 
1.751
236.00 165.40
Campbell Soup Co 0 0 41.340 40.630 0.71
 
 
1.747
51.000 36.200
Domino's Pizza LLC 459.90 461.00 452.40 444.65 7.75
 
 
1.743
444.65 269.95
State Street Corp. 0 0 71.82 70.60 1.22
 
 
1.728
72.76 59.24
W. R. Berkley Corp. 0 0 82.26 80.88 1.38
 
 
1.706
80.88 52.08
Equinix REIT 763.20 767.00 751.80 739.20 12.60
 
 
1.705
836.80 625.40
LENNAR STK 159.10 159.70 155.25 152.65 2.60
 
 
1.703
153.25 92.84
S&P Global Inc. DL 1 0 0 395.40 388.80 6.60
 
 
1.698
427.40 306.30
GENERAL MILLS STK 64.75 64.94 64.13 63.06 1.07
 
 
1.697
83.27 57.00
BLACKROCK STK 770.80 773.00 769.40 756.60 12.80
 
 
1.692
775.60 569.00
Motorola Solutions Inc. 328.20 329.60 325.80 320.40 5.40
 
 
1.685
321.30 253.10
QUEST DIAG STK 0 0 120.85 118.85 2.00
 
 
1.683
133.40 113.65
Mid-America Apartm. Comm. Inc. 0 0 122.00 120.00 2.00
 
 
1.667
0 0
EASTMAN CHEM STK 0 0 93.08 91.56 1.52
 
 
1.660
91.80 65.38
Celanese Corp. 0 0 156.30 153.75 2.55
 
 
1.659
154.90 90.50
Yum Brands 0 0 126.55 124.50 2.05
 
 
1.647
129.60 109.95
Exelon Corp. 34.780 34.880 34.270 33.715 0.56
 
 
1.646
40.020 31.175
MARTIN MARIETTA 0 0 569.40 560.20 9.20
 
 
1.642
563.80 309.30
Genuine Parts Co. 0 0 142.75 140.45 2.30
 
 
1.638
157.70 119.70
Jabil Inc. 123.80 124.20 125.40 123.40 2.00
 
 
1.621
140.60 68.50
SBA Communications Corp. 200.40 201.30 200.80 197.60 3.20
 
 
1.619
239.80 178.35
NORDSON 254.00 256.00 252.00 248.00 4.00
 
 
1.613
252.00 190.00
D.R.HORTON INC. 152.15 152.90 149.05 146.70 2.35
 
 
1.602
149.95 86.99
Pentair PLC 0 0 78.96 77.72 1.24
 
 
1.595
77.84 47.56
Techne Corp. 65.50 66.00 64.00 63.00 1.00
 
 
1.587
80.00 49.80
FIRST ENERGY CORP. 35.700 35.870 35.280 34.730 0.55
 
 
1.584
38.040 30.910
ROYAL CARIB STK 128.70 128.95 128.55 126.55 2.00
 
 
1.580
126.55 53.92
ROSS STORES STK 0 0 135.74 133.64 2.10
 
 
1.571
138.28 92.68
Consolidated Edision INc. 0 0 84.10 82.80 1.30
 
 
1.570
91.60 78.00
AMERICAN TOWER 182.80 183.55 181.80 179.00 2.80
 
 
1.564
198.70 148.75
POLO RALPH LAUR STK 0 0 174.20 171.52 2.68
 
 
1.563
174.80 98.93
WW GRAINGER STK 0 0 939.60 925.20 14.40
 
 
1.556
945.40 580.20
ORACLE STK 0 0 116.90 115.12 1.78
 
 
1.546
119.22 82.74
HOME DEPOT STK 0 0 356.20 350.80 5.40
 
 
1.539
363.60 259.00
Expedia Group Inc. 127.54 127.74 128.12 126.18 1.94
 
 
1.537
143.32 81.04
The Hershey STK 0 0 178.65 175.95 2.70
 
 
1.535
251.90 163.75
BERKSHIRE HATHA STK B 0 0 385.60 379.80 5.80
 
 
1.527
384.60 278.30
AFLAC STK 0 0 79.90 78.70 1.20
 
 
1.525
79.00 58.30
Thermo Fisher Scientific Inc. 538.20 539.40 533.00 525.00 8.00
 
 
1.524
547.20 407.00
Synchrony Financial 39.920 40.020 38.840 38.260 0.58
 
 
1.516
39.560 24.180
INTL PAPER STK 36.120 36.160 36.300 35.760 0.54
 
 
1.510
37.490 27.000
Lyondell Basell NV 0 0 94.60 93.20 1.40
 
 
1.502
94.40 79.80
NORTHROP GRUMMAN STK 443.40 444.60 440.30 433.80 6.50
 
 
1.498
464.00 386.70
IDEXX LABS 499.80 501.00 496.80 489.50 7.30
 
 
1.491
532.00 368.00
METTLER-TOLEDO INTERNATIONAL INC. 0 0 1,242.00 1,224.00 18.00
 
 
1.471
1,456.00 906.00
Amazon.com Inc. 0 0 167.32 164.90 2.42
 
 
1.468
165.80 89.29
EPAM Systems Inc 0 0 256.60 252.90 3.70
 
 
1.463
291.40 190.60
VERIZON COMMS STK 38.865 38.935 38.300 37.750 0.55
 
 
1.457
39.450 28.515
Zebra Technologies Corp 0 0 279.50 275.50 4.00
 
 
1.452
292.20 187.20
PULTE CP STK 111.55 112.05 108.60 107.05 1.55
 
 
1.448
109.00 52.05
ABBVIE INC. 0 0 168.20 165.80 2.40
 
 
1.448
166.90 119.20
CSX Corp. 34.310 34.380 33.850 33.370 0.48
 
 
1.438
35.280 26.600
Conoco Philips 117.64 118.24 117.10 115.44 1.66
 
 
1.438
119.86 85.93
REPUBLIC SVCS STK 176.85 177.95 177.05 174.55 2.50
 
 
1.432
176.40 120.34
INTUIT STK 602.30 603.40 598.20 589.80 8.40
 
 
1.424
617.20 375.10
HOLOGIC INC 72.14 72.36 71.26 70.26 1.00
 
 
1.423
78.78 61.42
AKAMAI TECH STK 100.64 100.96 101.04 99.63 1.41
 
 
1.415
118.36 69.60
LOEWS STK 72.50 73.00 72.00 71.00 1.00
 
 
1.408
71.00 50.00
MASCO STK 0 0 72.50 71.50 1.00
 
 
1.399
72.00 43.40
ARCHER DANIELS STK 58.20 58.40 58.00 57.20 0.80
 
 
1.399
78.80 47.20
PRUDENTIAL FINANCIAL INC. 0 0 109.10 107.60 1.50
 
 
1.394
107.60 71.74
Diamondback Energy Inc 0 0 183.66 181.14 2.52
 
 
1.391
181.78 114.66
PARKER HANNIFIN STK 514.00 516.00 514.00 507.00 7.00
 
 
1.381
515.40 280.90
IBM STK 176.90 177.10 176.75 174.35 2.40
 
 
1.377
180.90 110.80
ECOLAB STK 213.80 214.30 213.70 210.80 2.90
 
 
1.376
211.20 146.40
CHRLS RIVER LABS STK 0 0 251.00 247.60 3.40
 
 
1.373
251.70 155.40
AT & T Inc. 0 0 16.375 16.155 0.22
 
 
1.362
18.235 12.010
FIDELITY National Information 0 0 67.18 66.28 0.90
 
 
1.358
66.28 44.33
Welltower Inc. 0 0 86.64 85.48 1.16
 
 
1.357
87.10 63.24
EMERSON ELECTRIC STK 104.95 105.25 104.60 103.20 1.40
 
 
1.357
103.40 72.48
PAYCHEX STK 113.70 113.80 112.10 110.60 1.50
 
 
1.356
117.60 95.00
Sherwin-Williams Co. 0 0 322.40 318.10 4.30
 
 
1.352
319.20 195.02
Bank of America Corp. 35.100 35.160 34.800 34.340 0.46
 
 
1.340
34.560 23.900
BECTON DICKINSON STK 229.00 229.50 227.00 224.00 3.00
 
 
1.339
259.50 212.50
Westrock Co 0 0 45.600 45.000 0.60
 
 
1.333
45.600 24.800
AUTOMATIC DATA STK 231.15 231.70 229.15 226.15 3.00
 
 
1.327
236.65 190.22
BRISTOL MYERS STK 0 0 49.700 49.050 0.65
 
 
1.325
64.200 44.450
PKG CORP AMER STK 0 0 175.90 173.60 2.30
 
 
1.325
173.60 118.24
PROCTER & GAMBLE STK 150.02 150.48 150.30 148.34 1.96
 
 
1.321
148.98 131.24
AON Plc. 308.00 310.00 308.00 304.00 4.00
 
 
1.316
320.00 260.00
Charter Communications Inc. 0 0 269.85 266.35 3.50
 
 
1.314
428.55 251.35
PRINCIPAL FINL GRP 79.50 80.00 79.00 78.00 1.00
 
 
1.282
78.00 61.00
EXXON STK 107.74 107.78 106.14 104.80 1.34
 
 
1.279
114.20 88.00
Progressive Corp. 0 0 191.80 189.40 2.40
 
 
1.267
191.20 102.60
Carmax Inc. 80.50 81.00 80.00 79.00 1.00
 
 
1.266
79.50 53.61
NVIDIA 0 0 840.10 829.60 10.50
 
 
1.266
882.80 240.60
Monolithic Power Systems Inc. 0 0 627.00 619.20 7.80
 
 
1.260
703.20 364.00
NORTHERN TRUST 82.00 82.50 81.00 80.00 1.00
 
 
1.250
82.00 59.50
LKQ Corp. 0 0 48.600 48.000 0.60
 
 
1.250
53.000 40.400
JOHNSON & JOHNS STK 0 0 145.90 144.10 1.80
 
 
1.249
160.10 136.00
HALLIBURTON STK 0 0 35.760 35.320 0.44
 
 
1.246
41.020 25.580
CISCO SYSTEMS STK 0 0 46.320 45.755 0.57
 
 
1.235
53.650 41.450
VERALTO CORP. 0 0 82.00 81.00 1.00
 
 
1.235
0 0
JB HUNT TRANS 184.55 184.70 180.95 178.75 2.20
 
 
1.231
203.00 149.95
ILLINOIS TOOL STK 0 0 247.00 244.00 3.00
 
 
1.230
248.60 204.30
AMGEN STK 263.20 264.00 264.00 260.80 3.20
 
 
1.227
299.20 198.80
CITIGROUP STK 0 0 57.80 57.10 0.70
 
 
1.226
57.10 36.28
CBOE Holdings 0 0 166.00 164.00 2.00
 
 
1.220
182.00 121.00
UNION PACIFIC CORP. 227.50 228.30 225.10 222.40 2.70
 
 
1.214
236.20 173.20
CHARLES SCHWAB CORP 0 0 67.20 66.40 0.80
 
 
1.205
66.50 42.92
GE Healthcare Technologies Inc. 0 0 84.00 83.00 1.00
 
 
1.205
85.50 59.50
Travelers Cos. 0 0 210.70 208.20 2.50
 
 
1.201
208.20 146.05
WEST PHARMACEUTIC.SERVICES INC 0 0 362.80 358.50 4.30
 
 
1.199
380.30 300.30
AMETEK STK 169.00 170.00 169.00 167.00 2.00
 
 
1.198
170.00 121.00
SCHLUMBERGER N.V. (LTD.) NEW YORK 50.770 50.830 50.580 49.990 0.59
 
 
1.180
57.820 39.655
WABTEC CORP. 134.90 135.15 134.50 132.95 1.55
 
 
1.166
133.40 85.74
Hess Corp. 0 0 139.00 137.40 1.60
 
 
1.164
156.75 116.94
KELLOGG STK 53.02 53.18 52.24 51.64 0.60
 
 
1.162
61.12 45.68
Altria Group Inc. 40.380 40.460 40.260 39.800 0.46
 
 
1.156
43.400 36.060
NRG Energy Inc. 0 0 61.50 60.80 0.70
 
 
1.151
62.60 28.30
Amcor PLC 0 0 8.800 8.700 0.10
 
 
1.149
10.500 7.900
Atmos Energy Corp. 0 0 110.05 108.80 1.25
 
 
1.149
0 0
PIONEER NAT RSC STK 243.00 243.80 239.80 237.10 2.70
 
 
1.139
240.70 179.78
Carrier Global Corp. 0 0 53.45 52.85 0.60
 
 
1.135
55.50 36.68
Realty Income Corp 0 0 50.040 49.480 0.56
 
 
1.132
58.050 43.710
CoStar Group Inc 0 0 89.50 88.50 1.00
 
 
1.130
89.50 61.50
HUNTINGTON INGALLS INDUSTRIES, INC. ADR 0 0 271.00 268.00 3.00
 
 
1.119
273.00 175.20
DOVER STK 0 0 163.00 161.20 1.80
 
 
1.117
163.20 120.80
Extra Space Storage, Inc. 0 0 136.00 134.50 1.50
 
 
1.115
150.75 97.52
CONAGRA STK 0 0 27.350 27.050 0.30
 
 
1.109
35.000 24.550
DuPont de Nermours Inc. 0 0 71.28 70.50 0.78
 
 
1.106
72.32 57.08
Kla-Tencor Corp. 645.00 649.50 641.50 634.50 7.00
 
 
1.103
659.00 327.00
Builders Firstsource Inc. 192.55 194.10 192.65 190.55 2.10
 
 
1.102
197.10 78.60
PEPSICO STK 0 0 160.18 158.44 1.74
 
 
1.098
180.22 149.02
STARBUCKS CORP. 84.60 84.70 84.30 83.40 0.90
 
 
1.079
103.80 83.00
Palo Alto Networks Inc 0 0 263.00 260.20 2.80
 
 
1.076
350.60 160.74
HARTFORD FINL STK 95.00 95.50 94.00 93.00 1.00
 
 
1.075
93.00 61.50
Broadridge Financial Solutions Inc. 0 0 188.00 186.00 2.00
 
 
1.075
193.00 126.00
Las Vegas Sands Inc. 47.560 48.260 47.200 46.700 0.50
 
 
1.071
58.650 40.800
Federal Realty Investment Trust 0 0 94.50 93.50 1.00
 
 
1.070
97.50 80.00
WEYERHAEUSER STK 0 0 33.110 32.760 0.35
 
 
1.068
32.790 26.260
RESMED INC. 183.40 183.75 180.95 179.05 1.90
 
 
1.061
216.00 127.45
Wynn Resort Ltd 94.75 94.85 93.66 92.68 0.98
 
 
1.057
104.42 75.96
Baker Hughes Co. 31.015 31.080 30.685 30.365 0.32
 
 
1.054
34.505 24.505
CVS Corp. 0 0 73.96 73.20 0.76
 
 
1.038
74.26 60.30
COLGATE STK 83.40 83.50 82.85 82.00 0.85
 
 
1.037
82.15 64.80
METLIFE 68.60 68.88 68.15 67.46 0.69
 
 
1.023
67.46 44.83
BOSTON SCIENT STK 63.30 63.66 63.24 62.60 0.64
 
 
1.022
62.60 44.33
TYCO International PLC 60.46 60.64 59.64 59.04 0.60
 
 
1.016
63.70 45.14
FMC Corp. 59.02 59.08 57.68 57.10 0.58
 
 
1.016
114.00 46.61
LAB CRP OF AMER 202.00 204.00 199.00 197.00 2.00
 
 
1.015
210.00 167.53
Kenvue Inc. 0 0 19.900 19.700 0.20
 
 
1.015
0 0
MCDONALDS STK 261.20 261.40 260.60 258.00 2.60
 
 
1.008
276.10 234.40
DaVita Inc. 127.75 128.15 125.85 124.60 1.25
 
 
1.003
126.85 69.26
VENTAS INC. 0 0 40.410 40.010 0.40
 
 
1.000
46.040 37.550
QUALCOMM STK 0 0 156.12 154.58 1.54
 
 
0.996
158.94 94.50
ACCENTURE 320.20 322.00 314.30 311.20 3.10
 
 
0.996
352.50 239.90
The Clorox Company 0 0 142.00 140.60 1.40
 
 
0.996
158.60 109.60
AMPHENOL CORP 0 0 107.00 105.95 1.05
 
 
0.991
106.00 66.86
AMER INTL GROUP STK 72.40 72.55 72.05 71.35 0.70
 
 
0.981
71.35 43.79
American Airlines GRP 0 0 14.206 14.068 0.14
 
 
0.981
17.096 10.310
Roper Technologies Inc. 519.20 520.00 515.80 510.80 5.00
 
 
0.979
517.60 388.70
Pfizer Inc. 25.700 25.750 25.800 25.550 0.25
 
 
0.978
38.200 23.750
PACCAR STK 114.76 114.88 114.66 113.56 1.10
 
 
0.969
114.54 62.65
TJX STK 0 0 94.08 93.18 0.90
 
 
0.966
93.42 69.68
Biogen Inc. 0 0 200.00 198.10 1.90
 
 
0.959
290.40 195.40
Digital Realty Trust Inc. 0 0 133.00 131.75 1.25
 
 
0.949
141.30 80.52
Verisk Analytics 0 0 214.90 212.90 2.00
 
 
0.939
233.80 171.00
Xylem Inc. 0 0 119.20 118.10 1.10
 
 
0.931
119.45 82.76
COOPER COS STK 93.85 94.20 93.20 92.35 0.85
 
 
0.920
362.00 85.98
AMERICAN EXPRESS STK 211.00 211.20 210.00 208.10 1.90
 
 
0.913
211.40 133.10
ONEOK INC. 0 0 73.18 72.52 0.66
 
 
0.910
73.00 51.94
CHEVRONTEXACO STK 146.14 146.28 144.26 142.96 1.30
 
 
0.909
162.50 129.70
EXPEDITORS 112.00 113.00 111.00 110.00 1.00
 
 
0.909
119.00 96.50
KIMBERLY CLARK STK 0 0 117.45 116.40 1.05
 
 
0.902
133.90 108.10
BAXTER INTL STK 0 0 39.600 39.250 0.35
 
 
0.892
44.350 30.100
CME Group Inc. 199.34 199.78 197.28 195.54 1.74
 
 
0.890
208.75 162.36
TYSON FOODS INC. 54.30 54.55 54.05 53.58 0.47
 
 
0.877
56.51 42.18
WASTE MANAGEMENT STK 196.90 198.20 197.10 195.40 1.70
 
 
0.870
195.90 142.00
Crown Castle Corp 0 0 97.90 97.06 0.84
 
 
0.865
123.50 81.16
GARTNER GROUP STK 0 0 442.90 439.10 3.80
 
 
0.865
444.50 265.90
CDW Corp 0 0 238.00 236.00 2.00
 
 
0.847
236.00 148.00
Elevance Health Inc. 480.00 482.00 480.00 476.00 4.00
 
 
0.840
476.00 370.00
NIKE STK 0 0 86.74 86.02 0.72
 
 
0.837
115.84 84.86
News Corp. New 0 0 24.200 24.000 0.20
 
 
0.833
24.800 15.000
MARSH & MCLENNAN COS. INC. 0 0 188.40 186.85 1.55
 
 
0.830
189.35 148.66
Ceridian HCM Holding Inc. 0 0 61.00 60.50 0.50
 
 
0.826
70.50 51.00
ABBOTT LABS STK 0 0 105.66 104.80 0.86
 
 
0.821
110.90 85.65
Target Corp. 163.90 164.40 160.60 159.30 1.30
 
 
0.816
159.30 98.74
Comcast Corp.New 40.170 40.230 39.630 39.310 0.32
 
 
0.814
43.210 32.760
Allegion Plc 0 0 124.00 123.00 1.00
 
 
0.813
124.00 90.50
F5 NETWORKS 0 0 173.90 172.50 1.40
 
 
0.812
187.90 118.05
Fortive Corp. 0 0 79.76 79.14 0.62
 
 
0.783
79.68 57.04
CUMMINS ENGINE STK 272.80 273.40 271.60 269.50 2.10
 
 
0.779
269.50 189.55
BROWN & BROWN STK 0 0 80.32 79.70 0.62
 
 
0.778
79.70 51.50
CENTENE CORP. 0 0 72.10 71.55 0.55
 
 
0.769
73.95 56.45
CF Industries Holdings Inc, 77.04 77.20 76.12 75.54 0.58
 
 
0.768
81.46 55.84
CABOT OIL 25.710 25.970 25.330 25.140 0.19
 
 
0.756
27.900 21.270
Leidos Holdings Inc. 121.45 121.70 120.30 119.40 0.90
 
 
0.754
119.40 70.46
BALL 0 0 61.70 61.24 0.46
 
 
0.751
61.24 40.02
SNAP-ON Inc. 0 0 274.50 272.50 2.00
 
 
0.734
274.00 208.50
IDEX Corp. 0 0 227.00 225.40 1.60
 
 
0.710
225.80 176.65
ROBERT HALF INTERNATIONAL INC. 0 0 71.50 71.00 0.50
 
 
0.704
79.00 60.50
Brown - Forman Corp. 0 0 48.190 47.860 0.33
 
 
0.690
64.600 46.860
GILEAD SCIENCES STK 67.84 67.96 67.38 66.92 0.46
 
 
0.687
80.12 65.54
Hilton Inc. 0 0 198.15 196.80 1.35
 
 
0.686
196.95 121.90
KROGER STK 52.75 53.10 52.30 51.95 0.35
 
 
0.674
52.35 38.62
L3Harris Technology Inc. 197.25 197.80 194.75 193.45 1.30
 
 
0.672
197.10 151.75
Transdigm Group Inc. 1,140.50 1,141.50 1,136.50 1,129.00 7.50
 
 
0.664
1,133.00 658.20
VERISIGN STK 0 0 175.45 174.30 1.15
 
 
0.660
212.00 172.85
MERCK & CO STK 0 0 122.40 121.60 0.80
 
 
0.658
121.60 91.10
Otis Worldwide Corp. 0 0 92.20 91.60 0.60
 
 
0.655
92.04 71.46
CONSTELLATION BRANDS INC. 0 0 249.70 248.10 1.60
 
 
0.645
248.70 198.80
General Motors 0 0 41.140 40.880 0.26
 
 
0.636
40.880 24.945
EATON CORP PLC 0 0 288.90 287.10 1.80
 
 
0.627
290.20 143.85
Arch Capital Group Ltd. 0 0 84.00 83.50 0.50
 
 
0.599
85.50 61.50
Alphabet Inc. Cl. C 141.08 141.18 141.14 140.30 0.84
 
 
0.599
143.02 92.80
TRACTOR SUPPLY 242.40 243.00 240.20 238.80 1.40
 
 
0.586
245.60 178.00
FACTSET RESRCH STK 420.80 421.60 412.40 410.00 2.40
 
 
0.585
448.00 350.80
LOWES STK 235.50 236.50 233.40 232.05 1.35
 
 
0.582
239.95 173.58
Ingersoll Rand Inc 0 0 88.00 87.50 0.50
 
 
0.571
87.50 48.20
FDX STK 268.00 268.50 265.50 264.00 1.50
 
 
0.568
274.00 202.00
CBRE Group Inc. 90.00 90.50 89.00 88.50 0.50
 
 
0.565
90.00 62.00
Cencora Inc. 224.75 225.55 223.75 222.50 1.25
 
 
0.562
222.50 143.70
UNITEDHEALTH GRP STK 0 0 457.50 455.00 2.50
 
 
0.549
512.00 398.50
EQUIFAX STK 0 0 242.00 240.70 1.30
 
 
0.540
253.10 154.10
Mondelez International Group Inc. 64.78 64.90 64.60 64.26 0.34
 
 
0.529
71.80 57.82
Hubbell Inc. 0 0 382.00 380.00 2.00
 
 
0.526
386.00 204.00
NetApp Inc. 97.15 97.40 97.00 96.50 0.50
 
 
0.518
96.90 55.30
APPLIED MATERIAL STK 190.76 191.38 191.02 190.04 0.98
 
 
0.516
197.22 100.02
MICRON TECH STK 0 0 110.00 109.45 0.55
 
 
0.503
110.15 51.90
ELI LILLY STK 720.00 722.00 722.00 718.50 3.50
 
 
0.487
735.50 309.50
Dow Inc. 0 0 53.76 53.50 0.26
 
 
0.486
53.50 45.13
FASTENAL STK 71.52 71.58 71.19 70.85 0.34
 
 
0.480
72.19 47.10
ADOBE SYS STK 0 0 468.30 466.10 2.20
 
 
0.472
589.20 304.90
Lululemon Athletica Inc. 361.90 363.05 358.10 356.45 1.65
 
 
0.463
469.10 292.60
Cigna Group, The 0 0 337.40 335.90 1.50
 
 
0.447
335.90 220.90
NASDAQ Stock Market 0 0 58.50 58.24 0.26
 
 
0.446
58.24 44.76
Carnival Corp. 0 0 15.900 15.830 0.07
 
 
0.442
17.660 7.975
DANAHER STK 0 0 231.20 230.20 1.00
 
 
0.434
235.70 173.90
T-Mobile US Inc. 151.24 151.38 148.92 148.30 0.62
 
 
0.418
152.52 117.48
Howmet Arconic Inc. 63.24 63.56 62.56 62.30 0.26
 
 
0.417
62.88 37.60
WALT DISNEY STK 113.36 113.44 111.24 110.78 0.46
 
 
0.415
110.78 75.02
Lamb Weston Holdings Inc. 0 0 98.00 97.60 0.40
 
 
0.410
106.60 78.90
MCKESSON STK 498.00 499.00 498.00 496.00 2.00
 
 
0.403
496.00 320.00
GALLAGHER & CO., ARTHUR J. 0 0 228.00 227.10 0.90
 
 
0.396
233.70 170.00
Molson Coors Brewing Co. 0 0 61.82 61.58 0.24
 
 
0.390
63.70 46.97
MARRIOTT INTL STK 233.65 234.15 233.35 232.50 0.85
 
 
0.366
234.60 144.16
JUNIPER NETWORKS 0 0 34.320 34.210 0.11
 
 
0.322
34.420 23.190
CHURCH & DWIGHT STK 96.60 96.70 95.90 95.60 0.30
 
 
0.314
96.50 79.42
CARDINAL HEALTH STK 0 0 103.85 103.55 0.30
 
 
0.290
105.95 66.48
Mastercard. Inc. 445.00 447.20 442.00 440.80 1.20
 
 
0.272
450.40 327.90
Trane Technologies Plc. 0 0 276.80 276.10 0.70
 
 
0.254
280.10 151.65
Alphabet Inc. Cl. A 0 0 140.08 139.74 0.34
 
 
0.243
142.30 92.52
ELECTRONIC ARTS STK 122.96 123.10 121.20 120.92 0.28
 
 
0.232
133.84 108.30
HCA Holdings 0 0 305.60 304.90 0.70
 
 
0.230
304.90 209.50
HP Inc. 28.010 28.030 27.730 27.670 0.06
 
 
0.217
30.260 23.970
Paypal Holdings Inc. 0 0 61.74 61.61 0.13
 
 
0.211
70.42 48.10
VALERO ENERGY 157.60 158.90 154.70 154.40 0.30
 
 
0.194
157.30 94.20
Catalent Inc. 0 0 51.90 51.80 0.10
 
 
0.193
62.00 29.10
New York Mellon Corp 53.30 53.50 52.50 52.40 0.10
 
 
0.191
52.80 36.25
Kraft Heinz Co., The 0 0 33.610 33.550 0.06
 
 
0.179
37.445 29.290
REGENERON PHARM STK 0 0 890.50 889.00 1.50
 
 
0.169
912.50 629.00
TEXTRON STK 88.80 89.00 88.60 88.50 0.10
 
 
0.113
88.50 57.80
FISERV STK 0 0 146.85 146.70 0.15
 
 
0.102
146.70 101.30
Hewlett-Packard Enterprise 16.415 16.465 16.295 16.280 0.02
 
 
0.092
17.095 12.460
Trimble Inc. 59.55 59.80 58.20 58.15 0.05
 
 
0.086
59.15 38.04
INCYTE PHARM STK 0 0 52.66 52.62 0.04
 
 
0.076
69.08 47.86
COCA COLA STK 56.69 56.74 56.58 56.54 0.04
 
 
0.071
59.29 50.02
AUTOZONE 2,922.00 2,926.00 2,946.00 2,944.00 2.00
 
 
0.068
2,986.00 2,140.00
BEST BUY STK 0 0 75.95 75.90 0.05
 
 
0.066
77.05 58.85
Humana Inc. 0 0 322.70 322.50 0.20
 
 
0.062
495.80 311.30
Targa Resources Investments 0 0 102.25 102.20 0.05
 
 
0.049
102.70 62.46
Meta Platforms Inc 0 0 453.70 453.50 0.20
 
 
0.044
470.45 183.80
News Corp (New) 0 0 24.600 24.600 0.00
 
 
0.000
25.600 15.200
Willis Towers Watson PLC 0 0 254.00 254.00 0.00
 
 
0.000
256.00 180.00
Fox Corp 0 0 26.400 26.400 0.00
 
 
0.000
30.000 23.800
QUANTA SERVICES INC. 0 0 239.10 239.10 0.00
 
 
0.000
239.10 145.40
Globe Life Inc. 107.00 108.00 107.00 107.00 0.00
 
 
0.000
118.00 95.00
Steris plc 0 0 207.80 207.80 0.00
 
 
0.000
218.00 164.95
Ulta Salon Cosmetics & Fragrance Inc. 0 0 474.00 474.00 0.00
 
 
0.000
515.00 350.00
Corpay Inc.Amendment 0 0 281.00 0 0.00
 
 
0.000
0 0
GARMIN 0 0 0 0 0.00
 
 
0.000
0 0
TE Connectivity Ltd. 0 0 0 0 0.00
 
 
0.000
0 0
Old Dominion Freight Line Inc. 202.80 203.60 199.30 199.60 0.00
 
 
0.000
204.90 136.80
Walmart Inc. 55.78 55.83 55.90 55.91 -0.01
 
 
-0.018
56.57 44.25
ANSYS STK 321.00 322.00 319.60 319.80 -0.20
 
 
-0.063
330.60 236.00
3M CO. 0 0 96.15 96.22 -0.07
 
 
-0.073
101.78 81.79
COPART 53.60 53.76 52.75 52.79 -0.04
 
 
-0.076
52.93 33.44
LAM RESEARCH 899.30 901.30 889.50 890.30 -0.80
 
 
-0.090
904.90 445.00
Booking Holdings 0 0 3,376.00 3,380.00 -4.00
 
 
-0.118
3,501.00 2,260.00
MGM Resorts International 43.750 43.835 42.835 42.890 -0.06
 
 
-0.128
45.960 32.380
Molina Healthcare Inc. 380.40 381.40 384.70 385.20 -0.50
 
 
-0.130
385.20 242.00
SYSCO STK 0 0 75.30 75.40 -0.10
 
 
-0.133
75.70 59.50
O'REILLY AUTO 1,045.00 1,047.50 1,046.50 1,048.00 -1.50
 
 
-0.143
1,075.00 756.50
Autodesk Inc. 240.80 241.90 240.95 241.30 -0.35
 
 
-0.145
257.10 171.50
Constellation Energy Corp. 0 0 171.16 171.42 -0.26
 
 
-0.152
173.02 67.31
Intercontinental Exchange Inc. 126.80 127.80 126.20 126.40 -0.20
 
 
-0.158
128.40 90.49
Microsoft Corp. 0 0 388.65 389.55 -0.90
 
 
-0.231
396.00 251.80
DECKERS OUTDOOR 0 0 863.40 865.40 -2.00
 
 
-0.231
879.80 394.00
Visa Inc. 0 0 257.35 258.00 -0.65
 
 
-0.252
267.55 202.60
PTC Inc. 174.90 175.50 174.40 174.90 -0.50
 
 
-0.286
174.90 111.10
MSCI Inc Class A 0 0 512.40 514.00 -1.60
 
 
-0.311
558.60 414.20
Apple Inc. 0 0 159.18 159.68 -0.50
 
 
-0.313
182.04 144.70
COSTCO WHOLESALE CORP. 0 0 672.00 674.30 -2.30
 
 
-0.341
707.90 439.70
Fortinet Inc. 63.14 63.46 61.84 62.07 -0.23
 
 
-0.371
71.20 41.06
der Seagate Technology Holdings PLC 86.14 86.32 87.21 87.55 -0.34
 
 
-0.388
90.86 49.86
Tesla Inc. 0 0 164.20 164.88 -0.68
 
 
-0.412
262.75 142.00
Uber Technologies Inc. 0 0 71.80 72.10 -0.30
 
 
-0.416
74.50 26.80
HORMEL FOODS STK 32.300 32.370 31.600 31.740 -0.14
 
 
-0.441
38.100 26.750
Keurig Dr. Pepper Inc. 0 0 28.050 28.175 -0.13
 
 
-0.444
32.600 26.325
Rollins Inc. 0 0 42.800 43.000 -0.20
 
 
-0.465
43.000 31.000
Take-Two Interactive Software 137.46 137.80 135.12 135.76 -0.64
 
 
-0.471
158.22 106.36
JP MORGAN STK 185.50 186.00 183.70 184.60 -0.90
 
 
-0.488
184.60 116.00
VERTEX PHARM STK 387.40 387.75 384.95 386.85 -1.90
 
 
-0.491
408.00 284.85
Dexcom Inc. 128.48 128.78 128.54 129.26 -0.72
 
 
-0.557
129.26 71.33
VULCAN MATERIALS 252.30 253.50 251.00 252.60 -1.60
 
 
-0.633
252.60 148.30
Monster Beverage 54.91 54.96 54.39 54.74 -0.35
 
 
-0.639
55.78 44.95
Linde PLC 0 0 428.20 431.30 -3.10
 
 
-0.719
435.50 321.25
Airbnb Inc. 0 0 153.24 154.44 -1.20
 
 
-0.777
154.78 96.38
Intuitive Surgical Inc. 369.70 370.20 365.10 368.00 -2.90
 
 
-0.788
368.00 230.20
CADENCE DESIGN STK 288.20 288.80 288.80 291.20 -2.40
 
 
-0.824
301.00 181.00
Chipotle Mexican Grill Inc. 2,688.50 2,696.00 2,704.00 2,727.00 -23.00
 
 
-0.843
2,727.00 1,519.00
BROADCOM STK 0 0 1,214.60 1,230.20 -15.60
 
 
-1.268
1,293.60 552.20
Axon Enterprise Inc. 289.50 290.00 291.50 295.50 -4.00
 
 
-1.354
295.50 159.80
MCCORMICK STK N 0 0 70.02 71.16 -1.14
 
 
-1.602
85.68 56.04
Synopsys Inc. 528.00 530.50 529.00 538.50 -9.50
 
 
-1.764
556.00 331.60
Salesforce Inc. 279.00 279.40 278.00 283.40 -5.40
 
 
-1.905
292.80 172.50
NETFLIX.COM INC. 560.30 565.50 567.70 581.30 -13.60
 
 
-2.340
581.30 287.05
FAIR ISAAC STK 1,150.00 1,160.00 1,150.00 1,180.00 -30.00
 
 
-2.542
1,240.00 620.00
Servicenow Inc 0 0 700.80 719.20 -18.40
 
 
-2.558
758.00 389.40
Arista Networks 0 0 265.90 273.50 -7.60
 
 
-2.779
281.70 118.70
Moderna Inc 0 0 98.99 102.12 -3.13
 
 
-3.065
146.26 64.98
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.