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

 

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
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.