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
6,363.35
Date of closing price
24/07/2025
Open previous day
6,368.60
High previous day
6,381.31
Low previous day
6,360.57
52 weeks high
6,388.64
52 weeks low
4,982.77
Volume previous day
3,364,122,614

 

Chart
Illustration
Comparison
Analysis
 

S&P 500 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
WEST PHARMACEUTIC.SERVICES INC 0 0 238.60 190.00 48.60
 
 
25.579
331.60 167.20
UNITED RENTAL STK 751.80 755.80 742.20 685.00 57.20
 
 
8.350
828.00 487.30
DECKERS OUTDOOR 100.30 100.60 98.70 91.54 7.16
 
 
7.822
209.80 81.72
Laboratory Corp. America Hldgs 224.00 226.00 226.00 210.00 16.00
 
 
7.619
240.00 182.00
Allegion Plc 0 0 139.00 130.00 9.00
 
 
6.923
141.00 105.00
Newmont Corp. 0 0 55.89 52.37 3.52
 
 
6.721
55.89 35.73
Globe Life Inc. 114.00 116.00 112.00 105.00 7.00
 
 
6.667
122.00 80.50
VERISIGN STK 0 0 261.10 244.80 16.30
 
 
6.658
261.10 158.75
EDWARDS LIFESCI STK 67.16 67.38 69.00 64.81 4.19
 
 
6.465
72.63 54.95
Techne Corp. 50.000 51.000 49.400 46.600 2.80
 
 
6.009
76.000 40.800
O'REILLY AUTO 83.44 83.70 83.30 79.12 4.18
 
 
5.283
88.03 66.05
CENTENE CORP. 0 0 25.000 23.760 1.24
 
 
5.219
72.080 23.390
Broadridge Financial Solutions Inc. 0 0 214.00 204.00 10.00
 
 
4.902
234.00 186.00
Viacomcbs Inc. 0 0 11.606 11.098 0.51
 
 
4.577
11.606 9.001
Mohawk Industries Inc 0 0 103.00 98.50 4.50
 
 
4.569
150.00 84.00
EQT Corp. 44.140 44.370 45.830 43.845 1.99
 
 
4.527
52.320 27.415
Iqvia Holdings 0 0 170.75 163.70 7.05
 
 
4.307
227.00 120.50
Smith Corp., A.O. 0 0 63.08 60.64 2.44
 
 
4.024
0 0
NORTHERN TRUST 110.00 111.00 109.00 105.00 4.00
 
 
3.810
112.00 75.00
Humana Inc. 0 0 201.80 194.40 7.40
 
 
3.807
375.00 189.50
Tesla Inc. 0 0 269.55 260.20 9.35
 
 
3.593
453.90 175.62
Baker Hughes Co. 39.085 39.170 38.620 37.325 1.30
 
 
3.470
46.840 29.665
Dow Inc. 0 0 21.700 21.000 0.70
 
 
3.333
50.500 21.000
Pool Corp. 0 0 276.20 267.30 8.90
 
 
3.330
370.40 245.10
Global Payments Inc. 0 0 73.02 70.72 2.30
 
 
3.252
113.50 61.80
CVS Corp. 0 0 51.63 50.01 1.62
 
 
3.239
63.81 42.18
Revvity Inc. 88.16 88.48 86.50 83.82 2.68
 
 
3.197
121.65 77.26
Caesars Entertainment Inc. 0 0 25.140 24.370 0.77
 
 
3.160
42.010 21.175
GE Vernova Llc 0 0 549.00 533.00 16.00
 
 
3.002
549.00 148.00
DANAHER STK 0 0 172.76 167.74 5.02
 
 
2.993
258.05 157.20
Lamb Weston Holdings Inc. 0 0 49.850 48.410 1.44
 
 
2.975
77.900 41.070
C.H. ROB. WORLDWIDE NEW 87.50 88.00 87.50 85.00 2.50
 
 
2.941
109.00 77.00
Blackstone Group LP 0 0 151.42 147.12 4.30
 
 
2.923
189.86 103.38
Kinder Morgan 0 0 23.330 22.680 0.65
 
 
2.866
30.225 18.270
HALLIBURTON STK 0 0 19.042 18.516 0.53
 
 
2.841
32.005 16.906
Palantir Technologies Inc. 0 0 135.36 131.90 3.46
 
 
2.623
135.36 21.96
Dell Technologies Inc 0 0 111.96 109.14 2.82
 
 
2.584
137.74 65.62
AUTOZONE 3,260.00 3,276.00 3,259.00 3,178.00 81.00
 
 
2.549
3,537.00 2,696.00
MSCI Inc Class A 0 0 463.50 452.20 11.30
 
 
2.499
607.20 443.50
Hilton Inc. 0 0 232.90 227.40 5.50
 
 
2.419
262.40 181.45
IDEXX LABS 481.60 482.70 466.90 456.00 10.90
 
 
2.390
466.90 325.00
Monster Beverage 51.63 51.68 51.10 49.93 1.17
 
 
2.343
56.50 41.16
CBOE Holdings 0 0 207.60 202.90 4.70
 
 
2.316
207.60 169.30
L3Harris Technology Inc. 229.40 230.10 231.30 226.10 5.20
 
 
2.300
246.60 175.95
Datadog Inc 0 0 127.44 124.70 2.74
 
 
2.197
160.04 78.72
CHEVRONTEXACO STK 132.00 132.14 132.76 129.92 2.84
 
 
2.186
156.48 116.50
ADV MICRO DEV STK 0 0 140.94 137.96 2.98
 
 
2.160
157.82 70.43
The Trade Desk Inc. 0 0 73.32 71.81 1.51
 
 
2.103
132.34 41.09
BAXTER INTL STK 0 0 24.915 24.405 0.51
 
 
2.090
36.075 23.465
Steris plc 0 0 197.00 193.00 4.00
 
 
2.073
224.00 188.00
Garmin Ltd. 0 0 200.00 196.00 4.00
 
 
2.041
0 0
WASTE MANAGEMENT STK 195.04 195.86 196.10 192.20 3.90
 
 
2.029
223.30 181.50
GE Aerospace 231.00 231.50 228.00 223.50 4.50
 
 
2.013
229.50 130.00
State Street Corp. 0 0 96.32 94.42 1.90
 
 
2.012
97.97 67.72
LLR & Co. Corp. 129.68 129.98 127.24 124.80 2.44
 
 
1.955
160.22 80.44
Old Dominion Freight Line Inc. 140.90 141.25 142.25 139.55 2.70
 
 
1.935
216.50 128.15
DoorDash Inc. 211.95 212.85 206.15 202.25 3.90
 
 
1.928
209.50 92.71
Center Point Energy Inc. 32.600 32.800 32.000 31.400 0.60
 
 
1.911
34.600 23.000
FACTSET RESRCH STK 355.40 356.40 358.30 351.60 6.70
 
 
1.906
470.60 350.00
VERALTO CORP. 0 0 87.25 85.66 1.59
 
 
1.856
103.50 73.92
EATON CORP PLC 332.75 333.85 326.55 320.60 5.95
 
 
1.856
362.15 213.00
Ingersoll Rand Inc 0 0 75.20 73.86 1.34
 
 
1.814
100.45 60.00
Carrier Global Corp. 0 0 68.80 67.58 1.22
 
 
1.805
75.84 49.87
CABOT OIL 20.125 20.210 20.110 19.758 0.35
 
 
1.782
29.120 19.614
VULCAN MATERIALS 232.00 234.00 230.00 226.00 4.00
 
 
1.770
276.00 200.00
Airbnb Inc. 120.42 120.62 119.92 117.84 2.08
 
 
1.765
153.20 92.54
DuPont de Nermours Inc. 0 0 64.47 63.36 1.11
 
 
1.752
81.02 49.66
GE Healthcare Technologies Inc. 0 0 66.23 65.10 1.13
 
 
1.736
89.67 53.48
Intercontinental Exchange Inc. 157.20 157.54 155.94 153.28 2.66
 
 
1.735
165.96 133.76
PG&E STK 11.900 12.000 11.800 11.600 0.20
 
 
1.724
20.290 11.100
FASTENAL STK 40.555 40.640 40.725 40.040 0.69
 
 
1.711
40.725 29.240
Norfolk Southern Corp. 0 0 240.00 236.00 4.00
 
 
1.695
264.00 185.00
Thermo Fisher Scientific Inc. 0 0 403.45 396.80 6.65
 
 
1.676
582.70 338.20
CATERPILLAR STK 368.50 369.00 367.50 361.50 6.00
 
 
1.660
388.50 243.50
MICRON TECH STK 94.39 94.45 95.02 93.47 1.55
 
 
1.658
111.26 57.30
WATERS 0 0 251.40 247.30 4.10
 
 
1.658
397.50 240.10
INTL PAPER STK 47.320 47.380 46.500 45.760 0.74
 
 
1.617
56.700 38.630
Kenvue Inc. 0 0 19.426 19.118 0.31
 
 
1.611
23.110 16.668
Match Group Inc. 0 0 29.495 29.040 0.46
 
 
1.567
35.460 24.280
EASTMAN CHEM STK 0 0 66.64 65.62 1.02
 
 
1.554
101.40 63.36
Willis Towers Watson PLC 0 0 266.00 262.00 4.00
 
 
1.527
326.00 250.00
EXPEDITORS 99.12 99.58 99.02 97.54 1.48
 
 
1.517
117.20 90.22
Uber Technologies Inc. 0 0 77.69 76.54 1.15
 
 
1.502
82.98 50.69
CHESAPEAKE ENERGY CORP 0 0 84.94 83.70 1.24
 
 
1.481
107.00 63.40
BECTON DICKINSON STK 157.65 157.95 155.90 153.65 2.25
 
 
1.464
239.60 145.10
PAYCHEX STK 125.62 125.76 124.50 122.72 1.78
 
 
1.450
146.02 112.00
Palo Alto Networks Inc 0 0 173.46 171.00 2.46
 
 
1.439
198.54 134.88
Roper Technologies Inc. 478.50 479.20 477.30 470.60 6.70
 
 
1.424
560.60 463.50
Crowdstrike Holdings Inc 0 0 398.35 392.80 5.55
 
 
1.413
437.15 198.22
ONEOK INC. 0 0 69.66 68.70 0.96
 
 
1.397
111.98 68.02
Public Service Ent. Group Inc. 0 0 74.00 73.00 1.00
 
 
1.370
0 0
UNITEDHEALTH GRP STK 0 0 240.70 237.45 3.25
 
 
1.369
587.10 237.45
AGILENT TECH STK 102.48 102.94 102.38 101.00 1.38
 
 
1.366
146.34 87.12
Williams-Sonoma Inc 0 0 154.80 152.75 2.05
 
 
1.342
208.20 116.25
Paypal Holdings Inc. 0 0 66.54 65.68 0.86
 
 
1.309
90.00 52.59
EPAM Systems Inc 0 0 145.20 143.35 1.85
 
 
1.291
255.50 128.30
LENNOX INTL 0 0 566.80 559.60 7.20
 
 
1.287
0 0
ORACLE STK 0 0 208.70 206.05 2.65
 
 
1.286
214.80 111.36
Solventum Corp. 0 0 63.60 62.80 0.80
 
 
1.274
80.00 51.00
Exelon Corp. 37.245 37.435 37.090 36.630 0.46
 
 
1.256
42.565 33.570
CUMMINS ENGINE STK 312.70 313.40 309.20 305.40 3.80
 
 
1.244
366.90 235.50
New York Mellon Corp 0 0 84.87 83.84 1.03
 
 
1.229
85.14 56.04
QUEST DIAG STK 0 0 145.75 144.00 1.75
 
 
1.215
168.10 131.20
ELI LILLY STK 687.70 689.60 684.70 676.60 8.10
 
 
1.197
882.30 621.40
Cigna Group, The 0 0 252.45 249.50 2.95
 
 
1.182
331.00 249.50
Fortive Corp. 0 0 43.860 43.350 0.51
 
 
1.176
59.892 42.444
FIRST ENERGY CORP. 35.600 35.800 35.000 34.600 0.40
 
 
1.156
41.200 33.400
IDEX Corp. 0 0 157.95 156.15 1.80
 
 
1.153
225.80 143.65
Square Inc. 0 0 67.79 67.02 0.77
 
 
1.149
94.40 40.65
ECOLAB STK 230.50 231.00 229.10 226.50 2.60
 
 
1.148
257.70 202.00
Progressive Corp. 0 0 213.15 210.75 2.40
 
 
1.139
272.20 192.16
NISOURCE STK 0 0 35.600 35.200 0.40
 
 
1.136
0 0
Dominion Energy Inc. 49.935 50.040 49.920 49.360 0.56
 
 
1.135
56.480 44.065
EXXON STK 94.41 94.48 94.41 93.36 1.05
 
 
1.125
116.38 88.84
AMERICAN TOWER 194.92 195.80 196.14 193.96 2.18
 
 
1.124
218.10 168.64
MERCK & CO STK 0 0 72.30 71.50 0.80
 
 
1.119
118.00 65.70
VERIZON COMMS STK 36.550 36.615 36.655 36.250 0.41
 
 
1.117
42.855 35.140
MARTIN MARIETTA 0 0 499.00 493.50 5.50
 
 
1.114
580.20 405.50
Walgreens Boots Alliance Inc. 9.891 9.913 9.838 9.731 0.11
 
 
1.100
12.518 7.407
Generac Holdings 0 0 129.40 128.00 1.40
 
 
1.094
181.50 90.78
Hubbell Inc. 0 0 370.00 366.00 4.00
 
 
1.093
442.00 276.00
Texas Pacific Land Trust 0 0 833.50 824.50 9.00
 
 
1.092
1,648.00 696.00
UNITED PARCEL STK 0 0 88.17 87.22 0.95
 
 
1.089
130.72 82.52
Ulta Salon Cosmetics & Fragrance Inc. 0 0 435.50 430.90 4.60
 
 
1.068
435.50 291.30
REPUBLIC SVCS STK 208.40 208.80 208.30 206.10 2.20
 
 
1.067
228.80 174.45
PRUDENTIAL FINANCIAL INC. 0 0 89.56 88.64 0.92
 
 
1.038
123.25 85.24
BlackRock Funding Inc. 958.90 960.90 956.40 946.60 9.80
 
 
1.035
1,036.20 746.00
S&P Global Inc. DL 1 0 0 457.35 452.80 4.55
 
 
1.005
520.80 402.40
Ceridian HCM Holding Inc. 0 0 50.50 50.00 0.50
 
 
1.000
78.00 43.60
WW GRAINGER STK 0 0 890.20 881.40 8.80
 
 
0.998
1,153.50 811.60
Smurfit Westrock Ltd 41.200 41.400 40.600 40.200 0.40
 
 
0.995
53.900 33.600
Conoco Philips 81.00 81.10 81.58 80.78 0.80
 
 
0.990
107.24 73.16
CME Group Inc. 238.85 239.40 235.15 232.85 2.30
 
 
0.988
257.15 178.42
AFLAC STK 0 0 88.06 87.22 0.84
 
 
0.963
108.95 86.66
Viatris Inc. 0 0 7.998 7.922 0.08
 
 
0.959
12.930 6.500
Phillips 66 0 0 106.42 105.42 1.00
 
 
0.949
136.16 83.52
FIFTH THIRD BANC STK 0 0 36.275 35.935 0.34
 
 
0.946
45.940 28.555
T-Mobile US Inc. 207.20 207.35 210.10 208.15 1.95
 
 
0.937
260.10 162.00
FAIR ISAAC STK 1,310.50 1,317.00 1,304.00 1,292.00 12.00
 
 
0.929
2,274.00 1,292.00
PPL STK 31.115 31.215 31.030 30.745 0.29
 
 
0.927
34.015 26.865
Motorola Solutions Inc. 363.40 364.30 361.50 358.20 3.30
 
 
0.921
481.40 348.30
First Solar Inc. 157.50 157.90 153.64 152.24 1.40
 
 
0.920
228.35 105.50
ABBOTT LABS STK 0 0 107.76 106.78 0.98
 
 
0.918
133.62 96.25
WELLS FARGO STK 0 0 71.11 70.47 0.64
 
 
0.908
78.15 46.38
Allstate Corp. 0 0 167.05 165.55 1.50
 
 
0.906
198.30 154.45
HOLOGIC INC 56.50 57.00 56.00 55.50 0.50
 
 
0.901
76.50 46.40
Otis Worldwide Corp. 0 0 76.46 75.78 0.68
 
 
0.897
97.70 75.78
Apple Inc. 0 0 182.76 181.14 1.62
 
 
0.894
246.25 155.30
Albemarle Corp. 0 0 71.37 70.75 0.62
 
 
0.876
105.62 45.52
GOLDM SACHS GRP STK A 0 0 612.20 606.90 5.30
 
 
0.873
642.70 403.15
Corteva Inc. 0 0 62.57 62.03 0.54
 
 
0.871
65.49 46.66
AMER ELEC PWR STK 93.20 93.40 92.80 92.00 0.80
 
 
0.870
102.00 86.50
Howmet Arconic Inc. 161.10 162.00 158.05 156.70 1.35
 
 
0.862
164.55 75.56
Super Micro Computer Inc. 0 0 44.550 44.170 0.38
 
 
0.860
65.820 16.595
W. R. Berkley Corp. 0 0 58.76 58.26 0.50
 
 
0.858
65.84 49.59
DTE ENERGY STK 118.00 119.00 118.00 117.00 1.00
 
 
0.855
129.00 108.00
BROADCOM STK 0 0 248.20 246.10 2.10
 
 
0.853
248.20 122.22
Trane Technologies Plc. 0 0 391.90 388.60 3.30
 
 
0.849
399.10 268.70
PARKER HANNIFIN STK 627.40 629.60 619.40 614.20 5.20
 
 
0.847
684.80 455.00
AT & T Inc. 0 0 23.875 23.675 0.20
 
 
0.845
26.440 17.320
JACOBS SOLUTIONS INC 121.00 123.00 120.00 119.00 1.00
 
 
0.840
141.00 97.50
EBAY STK 0 0 70.05 69.47 0.58
 
 
0.835
70.05 48.98
CBRE Group Inc. 125.00 126.00 123.00 122.00 1.00
 
 
0.820
141.00 96.50
POLO RALPH LAUR STK 0 0 254.00 251.95 2.05
 
 
0.814
274.85 143.90
CMS ENERGY STK 61.50 62.00 62.00 61.50 0.50
 
 
0.813
70.50 58.00
COOPER COS STK 63.00 63.50 62.50 62.00 0.50
 
 
0.806
99.70 58.00
CHARLES SCHWAB CORP 0 0 82.72 82.08 0.64
 
 
0.780
82.72 55.59
Zebra Technologies Corp 0 0 285.80 283.60 2.20
 
 
0.776
403.40 192.00
Gen Digital Inc. 0 0 26.000 25.800 0.20
 
 
0.775
30.000 21.000
AUTOMATIC DATA STK 262.05 262.75 260.10 258.10 2.00
 
 
0.775
303.55 229.55
AIR PRODS & CHEM 0 0 253.20 251.30 1.90
 
 
0.756
327.20 220.50
Paycom Software 0 0 201.60 200.10 1.50
 
 
0.750
233.10 138.85
PKG CORP AMER STK 0 0 176.20 174.90 1.30
 
 
0.743
235.80 158.35
Trimble Inc. 72.22 72.60 71.40 70.88 0.52
 
 
0.734
73.78 43.71
PACCAR STK 85.89 85.98 86.05 85.43 0.62
 
 
0.726
112.62 75.41
The Hershey STK 0 0 156.04 154.92 1.12
 
 
0.723
185.54 132.90
INTUIT STK 671.50 673.10 663.00 658.30 4.70
 
 
0.714
681.60 485.00
CINTAS STK 0 0 189.10 187.80 1.30
 
 
0.692
215.30 161.00
Targa Resources Investments 0 0 140.55 139.60 0.95
 
 
0.681
208.50 117.75
ENTERGY CORP. 74.50 75.00 74.00 73.50 0.50
 
 
0.680
148.00 68.00
Microsoft Corp. 0 0 437.95 435.00 2.95
 
 
0.678
440.75 317.70
AKAMAI TECH STK 68.72 68.97 68.49 68.03 0.46
 
 
0.676
98.48 60.33
SCHLUMBERGER N.V. (LTD.) NEW YORK 30.250 30.300 29.800 29.600 0.20
 
 
0.676
44.950 27.700
PTC Inc. 174.05 174.75 171.45 170.30 1.15
 
 
0.675
191.50 120.30
Dexcom Inc. 75.37 75.52 73.68 73.19 0.49
 
 
0.669
86.30 53.72
HUNTINGTON INGALLS INDUSTRIES, INC. ADR 0 0 225.90 224.40 1.50
 
 
0.668
259.40 153.50
CISCO SYSTEMS STK 0 0 58.50 58.12 0.38
 
 
0.654
62.74 41.07
Medtronic Inc. 78.98 79.05 78.58 78.07 0.51
 
 
0.653
89.56 70.66
Arista Networks 0 0 97.28 96.65 0.63
 
 
0.652
125.34 58.59
NETFLIX.COM INC. 1,005.40 1,007.20 1,003.00 996.70 6.30
 
 
0.632
1,134.20 534.70
JOHNSON & JOHNS STK 0 0 144.02 143.12 0.90
 
 
0.629
160.52 129.30
MASCO STK 0 0 57.62 57.26 0.36
 
 
0.629
78.96 52.06
T. ROWE PRICE GROUP INC. 0 0 91.31 90.74 0.57
 
 
0.628
117.50 71.01
Tyler Technologies Inc. 0 0 477.60 474.70 2.90
 
 
0.611
0 0
EMERSON ELECTRIC STK 126.50 126.90 124.66 123.92 0.74
 
 
0.597
127.10 82.75
Altria Group Inc. 50.68 50.78 50.73 50.43 0.30
 
 
0.595
55.22 44.94
Morgan Stanley & Co. 0 0 121.82 121.10 0.72
 
 
0.595
135.82 84.47
KELLOGG STK 67.86 68.04 67.74 67.34 0.40
 
 
0.594
79.32 52.58
Mastercard. Inc. 484.10 484.75 479.25 476.60 2.65
 
 
0.556
549.60 397.20
DEERE & CO STK A 0 0 437.65 435.25 2.40
 
 
0.551
486.40 315.15
TYCO International PLC 95.05 95.35 93.08 92.58 0.50
 
 
0.540
93.31 59.63
CHURCH & DWIGHT STK 82.30 82.40 82.64 82.20 0.44
 
 
0.535
107.10 80.26
Sempra 0 0 68.80 68.44 0.36
 
 
0.526
90.90 57.32
AMERICAN EXPRESS STK 265.10 265.60 261.80 260.45 1.35
 
 
0.518
311.30 200.00
Duke Energy Holding Corp. 101.88 102.16 101.86 101.34 0.52
 
 
0.513
112.84 98.85
METTLER-TOLEDO INTERNATIONAL INC. 0 0 1,077.50 1,072.00 5.50
 
 
0.513
1,416.50 873.40
BEST BUY STK 0 0 57.43 57.14 0.29
 
 
0.508
92.35 52.19
Linde PLC 0 0 401.40 399.40 2.00
 
 
0.501
448.40 378.00
XCEL ENERGY STK 61.77 61.96 61.61 61.31 0.30
 
 
0.489
68.98 50.63
Salesforce Inc. 229.50 229.70 228.00 226.90 1.10
 
 
0.485
350.10 204.00
Moderna Inc 0 0 29.110 28.970 0.14
 
 
0.483
112.260 21.020
Pentair PLC 0 0 87.80 87.38 0.42
 
 
0.481
104.05 68.56
FRANKLIN RSC STK 0 0 21.140 21.040 0.10
 
 
0.475
21.660 15.020
TEXAS INSTRUMENTS STK 157.30 157.64 157.74 157.00 0.74
 
 
0.471
205.30 126.30
Rollins Inc. 0 0 49.600 49.370 0.23
 
 
0.466
51.260 42.420
AON Plc. 318.20 319.20 302.50 301.10 1.40
 
 
0.465
391.50 271.60
Fox Corp 0 0 44.200 44.000 0.20
 
 
0.455
51.500 31.200
DEVON ENERGY STK 0 0 28.290 28.165 0.13
 
 
0.444
43.345 23.460
Evergy Inc. 0 0 58.96 58.70 0.26
 
 
0.443
65.80 51.74
SYSCO STK 0 0 68.30 68.00 0.30
 
 
0.441
77.07 61.53
Marathon Petroleum Corp. 0 0 146.42 145.78 0.64
 
 
0.439
164.96 106.54
SNAP-ON Inc. 0 0 281.40 280.20 1.20
 
 
0.428
354.60 243.50
MARRIOTT INTL STK 236.70 237.20 231.75 230.80 0.95
 
 
0.412
294.10 185.00
OCCIDENTAL STK 0 0 38.080 37.925 0.16
 
 
0.409
56.420 32.565
Transdigm Group Inc. 1,364.00 1,370.50 1,358.50 1,353.00 5.50
 
 
0.407
1,370.50 1,046.50
Teledyne Technologies Inc. 0 0 471.80 469.90 1.90
 
 
0.404
497.30 365.70
Monolithic Power Systems Inc. 0 0 609.80 607.40 2.40
 
 
0.395
866.60 411.80
F5 NETWORKS 0 0 256.00 255.00 1.00
 
 
0.392
299.10 159.60
Walmart Inc. 82.88 82.96 82.27 81.95 0.32
 
 
0.390
100.72 60.40
Bank of America Corp. 41.200 41.290 41.190 41.030 0.16
 
 
0.390
46.115 29.160
LIVE Nation Inc 0 0 130.10 129.60 0.50
 
 
0.386
149.55 80.88
ProLogis Inc. 93.16 93.87 93.06 92.71 0.35
 
 
0.378
118.66 79.35
AMER INTL GROUP STK 68.10 68.29 67.32 67.07 0.25
 
 
0.373
80.05 64.22
NIKE STK 0 0 65.19 64.96 0.23
 
 
0.354
80.48 46.87
Keurig Dr. Pepper Inc. 0 0 28.435 28.335 0.10
 
 
0.353
34.055 27.910
Avalonbay Communities Inc. 0 0 171.98 171.40 0.58
 
 
0.338
225.90 169.38
TYSON FOODS INC. 45.760 45.900 45.985 45.830 0.16
 
 
0.338
60.990 45.130
Tapestry Inc. 0 0 92.60 92.31 0.29
 
 
0.314
92.60 32.90
Extra Space Storage, Inc. 0 0 128.10 127.70 0.40
 
 
0.313
164.35 114.65
RESMED INC. 234.10 234.70 231.90 231.20 0.70
 
 
0.303
242.30 180.35
NVIDIA 0 0 148.14 147.70 0.44
 
 
0.298
149.52 86.00
Insulet Corp. 246.90 247.80 242.60 241.90 0.70
 
 
0.289
290.30 161.50
Axon Enterprise Inc. 625.80 627.80 601.60 600.00 1.60
 
 
0.267
704.20 251.60
NXP Semiconductor 0 0 191.00 190.50 0.50
 
 
0.262
245.00 136.00
BROWN & BROWN STK 0 0 87.32 87.10 0.22
 
 
0.253
114.50 87.10
TJX STK 0 0 107.42 107.16 0.26
 
 
0.243
121.52 99.01
Dollar Tree Inc. 97.35 97.68 97.08 96.85 0.23
 
 
0.237
97.65 56.50
Jack Henry + Ass. 0 0 153.25 152.90 0.35
 
 
0.229
175.65 144.95
CDW Corp 0 0 154.15 153.80 0.35
 
 
0.228
214.40 130.35
Mondelez International Group Inc. 59.88 60.00 59.44 59.31 0.13
 
 
0.219
68.28 51.76
NORDSON 186.10 188.15 185.40 185.00 0.40
 
 
0.216
249.80 147.70
Delta Airlines Inc. 0 0 46.730 46.630 0.10
 
 
0.214
66.300 32.460
PROCTER & GAMBLE STK 134.42 134.54 134.00 133.72 0.28
 
 
0.209
170.42 131.00
Consolidated Edision INc. 0 0 87.06 86.88 0.18
 
 
0.207
102.80 83.74
BOEING STK 197.72 198.08 197.74 197.34 0.40
 
 
0.203
198.66 123.90
Las Vegas Sands Inc. 44.265 44.490 43.085 43.000 0.09
 
 
0.198
52.140 27.225
ROSS STORES STK 0 0 115.90 115.68 0.22
 
 
0.190
149.58 107.76
Simon Property Group Inc. 141.75 142.25 139.95 139.70 0.25
 
 
0.179
179.95 124.15
Sherwin-Williams Co. 0 0 289.35 288.85 0.50
 
 
0.173
380.25 283.30
ON SEMICONDUCTOR STK 48.180 48.375 47.065 46.985 0.08
 
 
0.170
72.140 27.970
HUNTINGTON 14.246 14.368 14.156 14.132 0.02
 
 
0.170
17.254 10.886
CONSTELLATION BRANDS INC. 0 0 149.60 149.35 0.25
 
 
0.167
233.90 137.85
GILEAD SCIENCES STK 98.90 99.00 96.23 96.07 0.16
 
 
0.167
110.12 66.44
NORTHROP GRUMMAN STK 483.50 484.70 482.40 481.60 0.80
 
 
0.166
499.80 406.00
Kraft Heinz Co., The 24.385 24.420 24.430 24.395 0.04
 
 
0.143
33.075 21.845
US BANCORP STK 39.350 39.455 39.070 39.015 0.06
 
 
0.141
50.960 31.550
Amazon.com Inc. 0 0 197.50 197.24 0.26
 
 
0.132
232.70 146.56
ABBVIE INC. 0 0 162.40 162.20 0.20
 
 
0.123
201.95 149.20
MARSH & MCLENNAN COS. INC. 0 0 176.85 176.65 0.20
 
 
0.113
227.60 176.65
SOUTHERN STK 80.97 81.06 80.64 80.55 0.09
 
 
0.112
86.90 75.22
CoStar Group Inc 0 0 79.19 79.11 0.08
 
 
0.101
79.19 64.11
CF Industries Holdings Inc, 79.27 79.46 79.45 79.37 0.08
 
 
0.101
94.25 60.20
Autodesk Inc. 258.45 259.35 256.00 255.75 0.25
 
 
0.098
307.90 199.34
AMGEN STK 260.70 261.65 262.45 262.20 0.25
 
 
0.095
311.00 230.00
Amphenol Corp. 0 0 89.41 89.33 0.08
 
 
0.090
89.41 52.97
Biogen Inc. 0 0 112.05 111.95 0.10
 
 
0.089
200.60 101.00
Invesco Ltd. 18.438 18.556 18.104 18.088 0.02
 
 
0.088
18.396 10.706
JP MORGAN STK 253.55 253.95 252.20 252.00 0.20
 
 
0.079
268.10 179.00
Constellation Energy Corp. 0 0 274.40 274.20 0.20
 
 
0.073
331.25 143.52
ROCKWELL INTL STK 304.70 305.40 302.20 302.00 0.20
 
 
0.066
305.20 193.05
WEC Energy Group Inc 0 0 93.30 93.26 0.04
 
 
0.043
103.10 77.12
Mid-America Apartm. Comm. Inc. 0 0 129.15 129.10 0.05
 
 
0.039
162.45 125.35
KIMBERLY CLARK STK 0 0 108.30 108.26 0.04
 
 
0.037
136.52 108.00
FDX STK 206.35 206.80 200.95 200.90 0.05
 
 
0.025
290.40 175.26
Wynn Resort Ltd 92.97 93.12 92.01 91.99 0.02
 
 
0.022
95.37 58.30
CORNING STK 0 0 47.305 47.295 0.01
 
 
0.021
51.920 32.500
GALLAGHER & CO., ARTHUR J. 0 0 262.60 262.60 0.00
 
 
0.000
325.00 246.40
PRINCIPAL FINL GRP 68.50 69.00 68.00 68.00 0.00
 
 
0.000
85.00 60.50
EQUIFAX STK 0 0 208.00 208.00 0.00
 
 
0.000
276.00 183.00
PNC BANK 0 0 168.00 168.00 0.00
 
 
0.000
206.00 131.00
Eversource Energy 0 0 56.50 56.50 0.00
 
 
0.000
62.00 49.00
Xylem Inc. 0 0 111.75 111.75 0.00
 
 
0.000
130.50 91.96
News Corp. New 25.000 25.200 24.800 24.800 0.00
 
 
0.000
29.000 21.200
The Clorox Company 0 0 111.00 111.00 0.00
 
 
0.000
162.40 100.00
LOEWS STK 78.00 78.50 77.50 77.50 0.00
 
 
0.000
85.00 69.50
KIMCO REALTY STK 18.500 18.600 18.600 18.600 0.00
 
 
0.000
24.400 16.500
Regions Financial Corp. (new) 22.400 22.600 22.400 22.400 0.00
 
 
0.000
26.000 16.200
Hartford Insurance Group Inc. 105.00 106.00 104.00 104.00 0.00
 
 
0.000
117.00 90.50
Aptiv PLC 56.00 0 54.87 54.90 0.00
 
 
0.000
67.06 49.35
QUANTA SERVICES INC. 0 0 16.610 16.820 0.00
 
 
0.000
0 0
CITIGROUP STK 0 0 81.26 81.27 -0.01
 
 
-0.012
81.27 50.31
Truist Financial Corp. 38.730 38.800 38.535 38.540 -0.01
 
 
-0.013
46.410 30.395
KROGER STK 60.97 61.09 61.34 61.35 -0.01
 
 
-0.016
64.45 46.17
HOME DEPOT STK 0 0 317.50 317.60 -0.10
 
 
-0.031
408.70 299.35
WALT DISNEY STK 103.42 103.50 103.76 103.80 -0.04
 
 
-0.039
111.42 72.30
EOG RESOURCES STK 0 0 101.16 101.20 -0.04
 
 
-0.040
133.78 92.35
JB HUNT TRANS 126.10 126.55 126.35 126.40 -0.05
 
 
-0.040
184.55 109.00
Verisk Analytics 0 0 251.60 251.70 -0.10
 
 
-0.040
284.50 235.10
Synchrony Financial 62.10 62.30 60.93 60.96 -0.03
 
 
-0.049
67.35 38.74
FORD MOTOR STK 9.705 9.732 9.566 9.572 -0.01
 
 
-0.063
10.700 7.763
GENERAL MILLS STK 43.360 43.495 43.505 43.535 -0.03
 
 
-0.069
67.950 42.010
Warner Bros. Discovery Inc. 11.440 11.470 11.458 11.466 -0.01
 
 
-0.070
11.734 6.116
IRON MOUNTAIN REIT 84.08 84.36 84.10 84.16 -0.06
 
 
-0.071
118.10 67.76
Welltower Inc. 0 0 137.40 137.50 -0.10
 
 
-0.073
149.50 100.70
Amcor PLC 0 0 8.285 8.292 -0.01
 
 
-0.084
10.484 7.731
Alphabet Inc. Cl. C 165.20 165.32 165.16 165.30 -0.14
 
 
-0.085
200.00 130.00
HP Inc. 21.655 21.725 21.790 21.810 -0.02
 
 
-0.092
37.310 19.350
JM Smucker Company 92.44 92.64 92.18 92.28 -0.10
 
 
-0.108
113.75 81.52
Leidos Holdings Inc. 139.15 139.50 138.15 138.30 -0.15
 
 
-0.108
188.05 114.95
UDR Inc. 0 0 34.460 34.500 -0.04
 
 
-0.116
44.010 34.300
Zoetis 0 0 129.98 130.14 -0.16
 
 
-0.123
178.78 126.16
ADOBE SYS STK 0 0 315.60 316.00 -0.40
 
 
-0.127
528.40 302.65
United Airlines Holdings Inc. 77.64 77.81 76.35 76.46 -0.11
 
 
-0.144
110.38 34.99
ESSEX PROPERTY STK 0 0 244.20 244.60 -0.40
 
 
-0.164
300.00 231.20
PUBLIC STORAGE STK 243.70 244.50 243.70 244.10 -0.40
 
 
-0.164
332.30 235.50
Diamondback Energy Inc 0 0 123.22 123.44 -0.22
 
 
-0.178
186.44 107.78
Fortinet Inc. 89.20 89.49 88.98 89.14 -0.16
 
 
-0.179
108.90 48.61
COCA COLA STK 58.70 58.75 58.75 58.86 -0.11
 
 
-0.187
68.68 58.50
BERKSHIRE HATHA STK B 411.50 412.10 410.50 411.30 -0.80
 
 
-0.195
495.70 372.05
MCKESSON STK 604.80 607.60 604.20 605.40 -1.20
 
 
-0.198
648.00 426.90
American Water Works Company Inc. 118.90 119.30 119.50 119.75 -0.25
 
 
-0.209
137.20 116.20
METLIFE 66.46 66.74 65.83 65.97 -0.14
 
 
-0.212
85.20 60.33
AMETEK STK 152.98 153.60 152.22 152.56 -0.34
 
 
-0.223
188.60 133.46
PEPSICO STK 0 0 123.08 123.36 -0.28
 
 
-0.227
161.46 109.94
Alexandria Real Estate Equity Inc. 0 0 70.00 70.16 -0.16
 
 
-0.228
112.90 60.24
3M CO. 128.34 128.54 127.58 127.88 -0.30
 
 
-0.235
148.52 100.08
STRYKER STK 0 0 339.00 339.80 -0.80
 
 
-0.235
384.30 286.00
BRISTOL MYERS STK 0 0 41.710 41.815 -0.11
 
 
-0.251
58.110 39.160
der Seagate Technology Holdings PLC 128.04 128.42 129.84 130.18 -0.34
 
 
-0.261
130.18 57.76
Brown - Forman Corp. 0 0 26.370 26.440 -0.07
 
 
-0.265
45.710 22.370
Travelers Cos. 0 0 222.40 223.00 -0.60
 
 
-0.269
253.00 190.75
LOCKHEED MARTIN STK 0 0 358.70 359.70 -1.00
 
 
-0.278
569.90 353.40
COGNIZANT TECH 65.20 65.31 65.31 65.50 -0.19
 
 
-0.290
86.46 58.31
Domino's Pizza LLC 412.20 413.70 405.15 406.35 -1.20
 
 
-0.295
469.70 361.70
WESTERN DIGITAL STK 0 0 58.61 58.79 -0.18
 
 
-0.306
58.79 28.11
Arch Capital Group Ltd. 0 0 74.52 74.75 -0.23
 
 
-0.308
103.90 74.20
NASDAQ Stock Market 0 0 80.22 80.47 -0.25
 
 
-0.311
80.94 59.23
Campbell Soup Co 0 0 27.800 27.890 -0.09
 
 
-0.323
46.880 25.950
ELECTRONIC ARTS STK 128.92 129.04 129.64 130.06 -0.42
 
 
-0.323
160.08 110.06
COLGATE STK 74.57 74.73 75.23 75.48 -0.25
 
 
-0.331
98.05 73.91
INCYTE PHARM STK 0 0 59.88 60.08 -0.20
 
 
-0.333
78.00 49.41
VERTEX PHARM STK 399.20 400.25 401.10 402.45 -1.35
 
 
-0.335
482.00 372.95
MOODYS CORP STK 0 0 436.40 437.90 -1.50
 
 
-0.343
503.60 357.50
Apollo Global Management Inc. 0 0 128.95 129.40 -0.45
 
 
-0.348
170.65 91.36
Everest Group Ltd. 0 0 283.40 284.40 -1.00
 
 
-0.352
351.20 283.40
Realty Income Corp 0 0 49.280 49.455 -0.18
 
 
-0.354
59.560 47.360
ILLINOIS TOOL STK 0 0 222.60 223.40 -0.80
 
 
-0.358
265.00 195.95
HORMEL FOODS STK 24.850 24.920 24.860 24.950 -0.09
 
 
-0.361
31.710 24.630
BXP inc. 61.00 61.22 60.02 60.24 -0.22
 
 
-0.365
82.26 50.26
Visa Inc. 0 0 301.80 302.95 -1.15
 
 
-0.380
348.50 233.55
Cencora Inc. 247.25 248.15 245.15 246.10 -0.95
 
 
-0.386
271.40 197.80
ZIMMER HLDGS 0 0 82.14 82.46 -0.32
 
 
-0.388
107.45 76.92
GARTNER GROUP STK 0 0 301.50 302.70 -1.20
 
 
-0.396
527.60 299.50
Fox Corp. 48.000 48.200 47.600 47.800 -0.20
 
 
-0.418
55.500 32.000
Vici Properties Inc. 0 0 28.300 28.420 -0.12
 
 
-0.422
31.505 26.010
Meta Platforms Inc 0 0 607.40 610.00 -2.60
 
 
-0.426
709.90 429.45
OMNICOM STK 64.76 64.96 65.06 65.34 -0.28
 
 
-0.429
99.18 59.52
Genuine Parts Co. 0 0 113.10 113.60 -0.50
 
 
-0.440
135.35 93.64
TRACTOR SUPPLY 50.23 50.38 50.42 50.65 -0.23
 
 
-0.454
55.63 41.64
COPART 39.565 39.685 39.250 39.430 -0.18
 
 
-0.457
60.570 39.005
BALL 0 0 49.910 50.140 -0.23
 
 
-0.459
61.640 39.570
CONAGRA STK 0 0 16.386 16.462 -0.08
 
 
-0.462
29.745 15.978
SBA Communications Corp. 198.35 199.35 199.75 200.70 -0.95
 
 
-0.473
228.20 184.65
Camden Property Trust 0 0 96.00 96.50 -0.50
 
 
-0.518
121.00 94.50
CADENCE DESIGN STK 284.30 284.95 275.75 277.20 -1.45
 
 
-0.523
308.70 195.00
ESTEE LAUDER STK 76.20 76.40 75.20 75.60 -0.40
 
 
-0.529
92.80 44.00
Equinix REIT 678.60 681.40 671.60 675.20 -3.60
 
 
-0.533
935.60 642.80
APA Corp. 0 0 16.296 16.386 -0.09
 
 
-0.549
29.110 12.550
COSTCO WHOLESALE CORP. 0 0 794.10 798.50 -4.40
 
 
-0.551
1,028.20 726.30
CARDINAL HEALTH STK 0 0 134.05 134.80 -0.75
 
 
-0.556
144.60 89.88
Atmos Energy Corp. 0 0 133.35 134.10 -0.75
 
 
-0.559
146.20 115.90
Hewlett-Packard Enterprise 17.520 17.580 17.440 17.540 -0.10
 
 
-0.570
23.275 10.964
Expedia Group Inc. 160.12 160.54 162.16 163.10 -0.94
 
 
-0.576
196.38 99.37
AES STK 0 0 11.702 11.772 -0.07
 
 
-0.595
18.174 8.453
Federal Realty Investment Trust 0 0 80.00 80.50 -0.50
 
 
-0.621
111.00 75.50
CHRLS RIVER LABS STK 0 0 150.70 151.65 -0.95
 
 
-0.626
230.10 87.20
Assurant Inc. 0 0 157.00 158.00 -1.00
 
 
-0.633
218.00 154.00
ANALOG DEVICES STK 193.62 194.02 191.00 192.24 -1.24
 
 
-0.645
231.90 142.90
ARCHER DANIELS STK 46.850 47.000 47.190 47.500 -0.31
 
 
-0.653
59.060 37.330
ROYAL CARIB STK 0 0 296.45 298.45 -2.00
 
 
-0.670
301.45 124.64
Synopsys Inc. 518.20 519.30 518.30 521.80 -3.50
 
 
-0.671
545.00 320.05
LOWES STK 192.80 193.28 191.36 192.66 -1.30
 
 
-0.675
261.55 181.62
QUALCOMM STK 134.98 135.06 135.10 136.02 -0.92
 
 
-0.676
171.52 108.08
GoDaddy Inc 0 0 140.00 141.00 -1.00
 
 
-0.709
206.00 132.00
Kla-Tencor Corp. 768.40 771.00 754.90 760.40 -5.50
 
 
-0.723
804.10 475.10
PPG INDUSTRIES 98.04 99.10 97.06 97.78 -0.72
 
 
-0.736
120.15 80.46
FIDELITY National Information 0 0 68.07 68.58 -0.51
 
 
-0.744
83.83 60.00
Skyworks Solutions 60.74 61.01 61.37 61.83 -0.46
 
 
-0.744
108.54 43.47
M+T BANK 0 0 164.35 165.60 -1.25
 
 
-0.755
211.10 135.05
FREE MCMORAN COP 0 0 37.855 38.150 -0.30
 
 
-0.773
46.595 25.705
Builders Firstsource Inc. 115.30 116.25 112.35 113.25 -0.90
 
 
-0.795
181.15 91.62
INTERPUBLIC GRP STK 0 0 22.225 22.405 -0.18
 
 
-0.803
30.335 19.662
WEYERHAEUSER STK 0 0 21.690 21.870 -0.18
 
 
-0.823
30.730 21.170
MCDONALDS STK 252.40 252.65 250.90 253.00 -2.10
 
 
-0.830
298.45 232.30
BOSTON SCIENT STK 90.20 90.40 90.20 91.00 -0.80
 
 
-0.879
102.00 67.00
Citizens Financial Group Inc. 0 0 41.855 42.230 -0.38
 
 
-0.888
46.335 29.865
General Motors 0 0 44.490 44.900 -0.41
 
 
-0.913
56.810 35.985
VENTAS INC. 0 0 56.68 57.22 -0.54
 
 
-0.944
67.14 49.40
KEYCORP 15.682 15.846 15.612 15.764 -0.15
 
 
-0.964
18.722 11.636
GENERAL DYNAMICS STK 0 0 267.00 269.60 -2.60
 
 
-0.964
297.25 224.35
Comcast Corp.New 28.650 28.695 29.990 30.285 -0.30
 
 
-0.974
41.880 29.045
Keysight Technologies 0 0 140.70 142.16 -1.46
 
 
-1.027
176.52 108.68
ALIGN TECH STK 0 0 171.60 173.40 -1.80
 
 
-1.038
229.80 127.00
MarketAxess Holdings Inc. 0 0 180.30 182.20 -1.90
 
 
-1.043
271.50 177.05
EDISON INTL STK 44.890 45.030 43.510 43.970 -0.46
 
 
-1.046
83.660 41.240
ACCENTURE 241.05 241.60 239.05 241.65 -2.60
 
 
-1.076
382.50 237.05
MCCORMICK STK N 0 0 60.60 61.26 -0.66
 
 
-1.077
80.54 60.22
NetApp Inc. 89.02 89.36 88.75 89.74 -0.99
 
 
-1.103
127.02 65.60
The Mosaic Co. 0 0 31.415 31.770 -0.36
 
 
-1.117
32.470 20.460
Yum Brands 0 0 123.80 125.20 -1.40
 
 
-1.118
150.05 116.05
Digital Realty Trust Inc. 0 0 151.64 153.42 -1.78
 
 
-1.160
185.66 122.34
Dollar General 0 0 91.44 92.54 -1.10
 
 
-1.189
113.28 65.77
RTX Corp. 133.42 133.68 131.76 133.36 -1.60
 
 
-1.200
133.36 101.44
Target Corp. 90.10 90.38 89.78 90.88 -1.10
 
 
-1.210
148.24 78.60
CSX Corp. 30.435 30.500 29.775 30.145 -0.37
 
 
-1.227
34.840 23.400
Take-Two Interactive Software 189.92 190.50 191.68 194.12 -2.44
 
 
-1.257
210.10 123.44
APPLIED MATERIAL STK 157.22 157.70 158.54 160.60 -2.06
 
 
-1.283
195.60 113.00
Williams Companies, Inc 0 0 49.275 49.925 -0.65
 
 
-1.302
57.850 37.600
Nextera Energy Inc. 60.84 60.90 61.18 62.00 -0.82
 
 
-1.323
78.72 55.50
STARBUCKS CORP. 80.04 80.11 79.78 80.85 -1.07
 
 
-1.323
110.96 67.41
Bunge Global S.A. 0 0 65.50 66.38 -0.88
 
 
-1.326
105.40 61.64
Alphabet Inc. Cl. A 0 0 165.18 167.48 -2.30
 
 
-1.373
198.28 131.04
Workday 0 0 200.70 203.50 -2.80
 
 
-1.376
269.95 184.70
REGENERON PHARM STK 0 0 478.90 485.90 -7.00
 
 
-1.441
1,086.50 422.00
Booking Holdings 4,796.00 4,812.00 4,801.00 4,872.00 -71.00
 
 
-1.457
5,038.00 2,863.00
LAM RESEARCH 82.62 82.75 82.07 83.29 -1.22
 
 
-1.465
86.50 51.48
NRG Energy Inc. 0 0 134.05 136.05 -2.00
 
 
-1.470
141.75 63.22
Philip Morris International Inc. 137.30 137.48 136.94 139.04 -2.10
 
 
-1.510
159.90 103.96
Crown Castle Corp 0 0 95.24 96.82 -1.58
 
 
-1.632
108.64 82.65
Pfizer Inc. 21.100 21.120 21.220 21.585 -0.37
 
 
-1.691
28.815 19.210
CINCINNATI FIN STK 126.90 127.65 125.80 128.00 -2.20
 
 
-1.719
151.90 110.30
HASBRO STK 63.45 63.70 63.73 64.85 -1.12
 
 
-1.727
66.84 44.95
INTL FLAVORS STK 64.92 65.12 64.54 65.68 -1.14
 
 
-1.736
97.18 59.24
Lululemon Athletica Inc. 185.88 186.64 186.30 189.60 -3.30
 
 
-1.741
406.50 186.30
NUCOR CORP. 0 0 119.74 121.88 -2.14
 
 
-1.756
154.80 90.49
Coinbase Global Inc 0 0 334.20 340.20 -6.00
 
 
-1.764
359.25 132.68
D.R.HORTON INC. 123.36 123.78 122.90 125.12 -2.22
 
 
-1.774
178.36 99.00
PULTE CP STK 98.65 98.91 98.65 100.52 -1.87
 
 
-1.860
139.50 80.76
TERADYNE STK 76.43 76.65 77.72 79.21 -1.49
 
 
-1.881
133.98 59.19
Molson Coors Brewing Co. 0 0 43.190 44.020 -0.83
 
 
-1.886
60.140 40.280
Stanley Black & Decker Inc. 62.64 62.76 61.84 63.08 -1.24
 
 
-1.966
99.80 48.80
HENRY SCHEIN 60.78 60.92 61.66 62.94 -1.28
 
 
-2.034
78.76 54.42
LENNAR STK 97.46 97.87 96.63 98.68 -2.05
 
 
-2.077
173.04 88.99
Intuitive Surgical Inc. 419.85 420.50 416.05 425.00 -8.95
 
 
-2.106
587.60 384.00
Servicenow Inc 0 0 849.90 869.40 -19.50
 
 
-2.243
1,125.80 602.60
Vistra Corp. 0 0 165.05 168.95 -3.90
 
 
-2.308
191.20 63.74
IBM STK 221.25 221.45 218.95 224.20 -5.25
 
 
-2.342
253.50 168.00
Enphase Energy Inc. 0 0 30.275 31.020 -0.75
 
 
-2.402
110.340 29.990
DARDEN REST STK 173.35 173.80 172.05 176.35 -4.30
 
 
-2.438
194.95 127.70
HCA Holdings 0 0 291.20 298.80 -7.60
 
 
-2.544
382.10 274.20
Charter Communications Inc. 0 0 327.95 336.55 -8.60
 
 
-2.555
382.90 278.10
MICROCHIP TECH STK 0 0 57.66 59.18 -1.52
 
 
-2.568
82.20 31.15
Carnival Corp. 0 0 25.315 26.005 -0.69
 
 
-2.653
27.415 12.704
STEEL DYNAMICS STK 111.30 111.72 107.60 110.56 -2.96
 
 
-2.677
143.06 96.25
CAP ONE FINAN 181.00 182.00 179.00 184.00 -5.00
 
 
-2.717
200.00 120.00
FISERV STK 0 0 119.32 122.68 -3.36
 
 
-2.739
225.95 119.32
Norwegian Cruise Line 0 0 20.035 20.605 -0.57
 
 
-2.766
27.985 13.344
Ameriprise Financial 0 0 441.10 454.60 -13.50
 
 
-2.970
0 0
DOVER STK 0 0 158.85 164.05 -5.20
 
 
-3.170
197.70 133.85
Carmax Inc. 51.44 51.86 51.32 53.00 -1.68
 
 
-3.170
84.74 51.32
Elevance Health Inc. 246.30 247.10 240.00 248.20 -8.20
 
 
-3.304
506.00 238.10
Corpay Inc. 0 0 282.00 292.00 -10.00
 
 
-3.425
373.50 238.70
Chipotle Mexican Grill Inc. 39.280 39.380 38.865 40.300 -1.44
 
 
-3.561
62.760 38.865
MGM Resorts International 32.560 32.645 31.565 32.800 -1.24
 
 
-3.765
39.360 22.545
UNION PACIFIC CORP. 0 0 187.04 194.82 -7.78
 
 
-3.993
242.00 183.52
DaVita Inc. 122.95 123.35 122.85 128.00 -5.15
 
 
-4.023
170.85 115.05
VALERO ENERGY 120.94 121.94 119.04 124.34 -5.30
 
 
-4.263
150.42 91.23
UNIVERSAL HEALTH STK 131.00 133.00 132.00 139.00 -7.00
 
 
-5.036
218.00 132.00
Jabil Inc. 188.80 189.65 184.75 195.65 -10.90
 
 
-5.571
195.65 89.28
WABTEC CORP. 166.00 166.50 170.10 180.50 -10.40
 
 
-5.762
201.10 137.45
Honeywell International Inc. 190.08 190.66 192.28 205.00 -12.72
 
 
-6.205
223.10 160.20
TEXTRON STK 67.64 67.90 68.72 73.58 -4.86
 
 
-6.605
85.56 53.56
Healthpeak Properties Inc. 0 0 15.000 16.100 -1.10
 
 
-6.832
21.400 14.700
Lyondell Basell NV 0 0 51.56 56.98 -5.42
 
 
-9.512
91.60 46.89
SOUTHWEST AIRLS STK 28.260 28.375 28.275 31.425 -3.15
 
 
-10.024
32.585 20.715
Molina Healthcare Inc. 0 0 135.20 152.05 -16.85
 
 
-11.082
322.70 135.20
INTEL STK 0 0 17.420 19.900 -2.48
 
 
-12.462
29.000 16.646
LKQ Corp. 0 0 26.800 32.600 -5.80
 
 
-17.791
41.000 26.800
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.