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
5,948.71
Date of closing price
21/11/2024
Open previous day
5,940.58
High previous day
5,963.32
Low previous day
5,887.26
52 weeks high
6,001.35
52 weeks low
4,549.34
Volume previous day
2,857,014,860

 

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
Super Micro Computer Inc. 0 0 31.910 28.550 3.36
 
 
11.769		 106.300 16.595
Constellation Energy Corp. 0 0 244.50 221.25 23.25
 
 
10.508		 261.05 101.64
ROSS STORES STK 0 0 145.94 132.14 13.80
 
 
10.443		 143.28 117.80
NetApp Inc. 117.00 117.54 127.02 117.16 9.86
 
 
8.416		 123.50 69.85
DEERE & CO STK A 429.00 429.90 417.15 385.25 31.90
 
 
8.280		 385.25 315.15
Viacomcbs Inc. 0 0 10.526 9.855 0.67
 
 
6.809		 16.942 8.901
Moderna Inc 0 0 39.110 36.715 2.40
 
 
6.523		 155.440 34.860
NIKE STK 0 0 74.17 69.85 4.32
 
 
6.185		 111.94 65.77
Carmax Inc. 77.80 78.46 76.50 72.20 4.30
 
 
5.956		 80.00 57.50
LAM RESEARCH 69.37 69.48 69.54 65.80 3.74
 
 
5.684		 103.66 64.28
Blackstone Group LP 0 0 184.46 174.56 9.90
 
 
5.671		 174.56 97.00
Salesforce Inc. 0 0 324.25 308.80 15.45
 
 
5.003		 322.70 197.60
PROCTER & GAMBLE STK 169.38 169.56 169.66 161.72 7.94
 
 
4.910		 161.88 131.24
Pfizer Inc. 24.580 24.605 24.690 23.535 1.16
 
 
4.908		 28.815 23.440
Dollar Tree Inc. 63.44 63.73 62.70 59.79 2.91
 
 
4.867		 136.50 56.50
Palantir Technologies Inc. 0 0 61.08 58.29 2.79
 
 
4.786		 61.32 14.60
CoStar Group Inc 0 0 76.88 73.44 3.44
 
 
4.684		 89.50 65.75
Booking Holdings 4,945.00 4,964.00 4,950.00 4,729.00 221.00
 
 
4.673		 4,740.00 2,829.00
BOEING STK 0 0 143.20 136.92 6.28
 
 
4.587		 241.40 130.50
LLR & Co. Corp. 152.34 152.68 149.82 143.30 6.52
 
 
4.550		 145.32 62.36
IBM STK 213.70 213.95 212.30 203.10 9.20
 
 
4.530		 216.70 140.70
APPLIED MATERIAL STK 167.68 168.20 167.14 159.96 7.18
 
 
4.489		 234.50 133.84
PACCAR STK 0 0 108.76 104.10 4.66
 
 
4.476		 114.66 82.63
Kla-Tencor Corp. 0 0 601.30 576.00 25.30
 
 
4.392		 818.40 488.20
AKAMAI TECH STK 89.04 89.33 86.67 83.08 3.59
 
 
4.321		 118.36 80.88
Axon Enterprise Inc. 611.60 613.60 600.40 575.80 24.60
 
 
4.272		 578.00 205.50
Qorvo Inc. 66.32 66.62 64.45 61.82 2.63
 
 
4.254		 117.28 61.71
ROYAL CARIB STK 231.60 232.10 232.00 222.65 9.35
 
 
4.199		 222.65 94.24
Ceridian HCM Holding Inc. 0 0 75.00 72.00 3.00
 
 
4.167		 75.50 44.40
Intuitive Surgical Inc. 525.10 526.50 533.80 512.50 21.30
 
 
4.156		 512.50 282.60
HP Inc. 36.670 36.785 36.060 34.625 1.44
 
 
4.144		 35.295 24.730
Dell Technologies Inc 0 0 137.74 132.38 5.36
 
 
4.049		 159.42 62.88
Paycom Software 0 0 215.90 207.60 8.30
 
 
3.998		 215.30 129.15
Norwegian Cruise Line 0 0 25.495 24.520 0.98
 
 
3.976		 26.375 13.010
Synopsys Inc. 541.80 544.00 531.20 511.10 20.10
 
 
3.933		 580.40 417.50
DECKERS OUTDOOR 184.65 185.00 173.45 166.90 6.55
 
 
3.925		 168.40 95.93
Crowdstrike Holdings Inc 0 0 356.30 342.90 13.40
 
 
3.908		 365.20 191.92
METLIFE 83.00 83.33 80.81 77.78 3.03
 
 
3.896		 78.47 56.71
ONEOK INC. 0 0 111.22 107.06 4.16
 
 
3.886		 107.06 60.72
Techne Corp. 68.50 69.00 67.00 64.50 2.50
 
 
3.876		 77.00 56.00
WATERS 0 0 347.90 335.00 12.90
 
 
3.851		 360.00 250.00
Keysight Technologies 0 0 161.52 155.64 5.88
 
 
3.778		 155.64 108.68
Arch Capital Group Ltd. 0 0 93.52 90.14 3.38
 
 
3.750		 103.90 66.00
Celanese Corp. 0 0 71.34 68.78 2.56
 
 
3.722		 158.55 68.22
COSTCO WHOLESALE CORP. 0 0 910.20 877.60 32.60
 
 
3.715		 883.40 534.90
EATON CORP PLC 361.05 362.35 352.80 340.25 12.55
 
 
3.688		 348.20 203.70
WEST PHARMACEUTIC.SERVICES INC 0 0 304.20 293.50 10.70
 
 
3.646		 380.30 254.20
INTERPUBLIC GRP STK 0 0 27.635 26.665 0.97
 
 
3.638		 30.800 25.600
POLO RALPH LAUR STK 0 0 204.40 197.24 7.16
 
 
3.630		 207.65 112.56
Warner Bros. Discovery Inc. 0 0 9.697 9.363 0.33
 
 
3.567		 11.305 6.116
OMNICOM STK 97.64 98.00 96.68 93.36 3.32
 
 
3.556		 98.26 71.54
AGILENT TECH STK 128.10 128.64 125.74 121.48 4.26
 
 
3.507		 141.68 113.10
ABBVIE INC. 0 0 169.80 164.08 5.72
 
 
3.486		 187.72 125.80
HOME DEPOT STK 0 0 391.05 378.10 12.95
 
 
3.425		 389.20 279.60
Stanley Black & Decker Inc. 85.72 85.96 83.60 80.86 2.74
 
 
3.389		 99.80 72.18
Expedia Group Inc. 177.76 178.14 174.50 168.82 5.68
 
 
3.365		 173.00 99.37
Autodesk Inc. 307.05 308.10 300.30 290.55 9.75
 
 
3.356		 295.30 183.80
UNITED PARCEL STK 0 0 129.42 125.22 4.20
 
 
3.354		 149.02 113.52
BEST BUY STK 0 0 85.54 82.77 2.77
 
 
3.347		 92.35 62.15
TEXTRON STK 81.64 82.00 79.94 77.36 2.58
 
 
3.335		 88.94 68.30
Hubbell Inc. 0 0 434.00 420.00 14.00
 
 
3.333		 436.00 266.00
NRG Energy Inc. 0 0 92.16 89.22 2.94
 
 
3.295		 91.72 41.20
Fortinet Inc. 88.86 89.15 90.09 87.22 2.87
 
 
3.291		 93.59 47.17
GOLDM SACHS GRP STK A 0 0 567.90 549.90 18.00
 
 
3.273		 563.40 304.30
METTLER-TOLEDO INTERNATIONAL INC. 0 0 1,175.00 1,138.00 37.00
 
 
3.251		 1,416.50 985.00
Servicenow Inc 0 0 998.10 967.00 31.10
 
 
3.216		 987.60 593.40
JACOBS SOLUTIONS INC 130.00 131.00 129.00 125.00 4.00
 
 
3.200		 141.00 92.68
Hewlett-Packard Enterprise 21.225 21.295 20.695 20.055 0.64
 
 
3.191		 21.000 13.340
Monolithic Power Systems Inc. 0 0 557.80 540.60 17.20
 
 
3.182		 866.60 494.50
UNITED RENTAL STK 810.20 813.60 798.60 774.00 24.60
 
 
3.178		 815.80 414.30
FDX STK 287.90 288.65 281.20 272.55 8.65
 
 
3.174		 286.45 219.50
UNION PACIFIC CORP. 231.80 232.65 227.55 220.60 6.95
 
 
3.150		 236.20 200.70
Lululemon Athletica Inc. 307.65 308.95 299.75 290.70 9.05
 
 
3.113		 469.10 208.00
Targa Resources Investments 0 0 197.45 191.55 5.90
 
 
3.080		 192.00 74.38
Carnival Corp. 24.090 24.140 24.435 23.705 0.73
 
 
3.080		 23.760 12.704
Chipotle Mexican Grill Inc. 59.67 59.82 57.06 55.37 1.69
 
 
3.052		 63.70 39.94
HALLIBURTON STK 0 0 30.320 29.425 0.90
 
 
3.042		 38.170 24.870
PTC Inc. 187.65 188.40 183.35 177.95 5.40
 
 
3.035		 182.25 139.70
FACTSET RESRCH STK 467.50 468.30 462.50 448.90 13.60
 
 
3.030		 466.40 360.30
IDEX Corp. 0 0 223.10 216.60 6.50
 
 
3.001		 227.00 175.00
DOVER STK 0 0 193.15 187.55 5.60
 
 
2.986		 192.80 126.80
CSX Corp. 34.305 34.375 33.610 32.640 0.97
 
 
2.972		 35.280 28.930
Public Service Ent. Group Inc. 87.50 90.00 88.00 85.50 2.50
 
 
2.924		 0 0
Rollins Inc. 0 0 48.580 47.200 1.38
 
 
2.924		 48.680 36.400
Old Dominion Freight Line Inc. 211.00 211.70 208.20 202.30 5.90
 
 
2.916		 216.50 154.45
ESTEE LAUDER STK 66.20 66.40 63.60 61.80 1.80
 
 
2.913		 144.95 58.80
CINCINNATI FIN STK 149.75 150.60 147.65 143.50 4.15
 
 
2.892		 143.65 91.55
Kinder Morgan 0 0 27.065 26.305 0.76
 
 
2.889		 26.515 15.282
Assurant Inc. 0 0 214.00 208.00 6.00
 
 
2.885		 208.00 148.00
AUTOMATIC DATA STK 292.65 293.35 289.95 281.85 8.10
 
 
2.874		 290.20 206.80
NXP Semiconductor 0 0 215.00 209.00 6.00
 
 
2.871		 265.00 180.90
IRON MOUNTAIN REIT 114.60 115.00 113.10 109.95 3.15
 
 
2.865		 118.10 57.28
FMC Corp. 56.44 56.58 55.52 53.98 1.54
 
 
2.853		 62.20 46.75
ALIGN TECH STK 0 0 217.00 211.00 6.00
 
 
2.844		 304.20 185.70
der Seagate Technology Holdings PLC 96.00 96.21 95.14 92.51 2.63
 
 
2.843		 103.68 69.04
Skyworks Solutions 81.61 81.97 80.77 78.54 2.23
 
 
2.839		 109.54 78.24
Tapestry Inc. 0 0 53.51 52.04 1.47
 
 
2.825		 54.23 27.60
Fox Corp. 45.000 45.200 44.200 43.000 1.20
 
 
2.791		 44.400 25.800
CENTENE CORP. 0 0 57.49 55.94 1.55
 
 
2.771		 73.95 54.35
CADENCE DESIGN STK 299.95 300.75 294.90 287.00 7.90
 
 
2.753		 306.35 222.00
Discover Financial Services 0 0 171.82 167.24 4.58
 
 
2.739		 169.96 78.12
TERADYNE STK 0 0 100.22 97.55 2.67
 
 
2.737		 147.96 82.65
CABOT OIL 26.475 26.590 25.950 25.265 0.69
 
 
2.711		 26.380 20.245
AMERICAN EXPRESS STK 289.00 289.55 288.10 280.50 7.60
 
 
2.709		 280.50 148.40
Jabil Inc. 125.30 125.80 124.25 121.00 3.25
 
 
2.686		 140.60 89.28
XCEL ENERGY STK 68.65 68.85 67.71 65.94 1.77
 
 
2.684		 65.94 44.27
Xylem Inc. 0 0 119.50 116.40 3.10
 
 
2.663		 134.65 92.46
WABTEC CORP. 190.65 191.20 188.20 183.35 4.85
 
 
2.645		 187.85 103.95
MICROCHIP TECH STK 0 0 63.01 61.39 1.62
 
 
2.639		 92.40 60.19
Generac Holdings 0 0 173.75 169.30 4.45
 
 
2.628		 181.50 100.35
DTE ENERGY STK 119.00 120.00 118.00 115.00 3.00
 
 
2.609		 119.00 94.00
Campbell Soup Co 0 0 43.540 42.440 1.10
 
 
2.592		 46.880 36.250
Iqvia Holdings 0 0 187.70 183.00 4.70
 
 
2.568		 236.00 179.20
EQUIFAX STK 0 0 240.00 234.00 6.00
 
 
2.564		 276.00 191.60
COGNIZANT TECH 76.30 76.44 74.99 73.12 1.87
 
 
2.557		 77.53 59.47
PARKER HANNIFIN STK 675.20 678.00 669.00 652.40 16.60
 
 
2.544		 666.20 387.00
ANSYS STK 0 0 331.60 323.40 8.20
 
 
2.536		 330.60 259.00
PPL STK 33.340 33.415 33.150 32.335 0.82
 
 
2.520		 32.335 23.310
Smith Corp., A.O. 0 0 69.72 68.02 1.70
 
 
2.499		 0 0
Corpay Inc. 0 0 357.05 348.40 8.65
 
 
2.483		 0 0
LIVE Nation Inc 0 0 132.15 128.95 3.20
 
 
2.482		 128.95 75.20
AMER INTL GROUP STK 73.18 73.38 72.37 70.62 1.75
 
 
2.478		 74.50 58.65
Leidos Holdings Inc. 158.65 159.10 156.05 152.30 3.75
 
 
2.462		 188.05 95.96
DaVita Inc. 159.00 159.65 156.15 152.40 3.75
 
 
2.461		 152.40 90.04
Fortive Corp. 0 0 75.06 73.26 1.80
 
 
2.457		 79.76 61.38
GE Vernova Llc 0 0 334.00 326.00 8.00
 
 
2.454		 0 0
KROGER STK 56.73 57.16 55.65 54.32 1.33
 
 
2.448		 56.08 39.18
MARRIOTT INTL STK 273.10 273.75 269.90 263.45 6.45
 
 
2.448		 270.20 184.46
HUNTINGTON INGALLS INDUSTRIES, INC. ADR 0 0 190.45 185.90 4.55
 
 
2.448		 273.00 174.90
Brown - Forman Corp. 0 0 39.770 38.820 0.95
 
 
2.447		 55.940 37.840
EASTMAN CHEM STK 0 0 101.20 98.80 2.40
 
 
2.429		 101.40 74.70
Regions Financial Corp. (new) 25.800 26.000 25.400 24.800 0.60
 
 
2.419		 25.000 14.470
Intercontinental Exchange Inc. 152.20 152.52 150.80 147.24 3.56
 
 
2.418		 154.68 102.40
Ameriprise Financial 0 0 544.80 532.00 12.80
 
 
2.406		 0 0
Exelon Corp. 37.275 37.385 37.340 36.465 0.88
 
 
2.400		 37.770 31.175
QUEST DIAG STK 0 0 155.80 152.15 3.65
 
 
2.399		 152.50 114.25
FIFTH THIRD BANC STK 0 0 44.450 43.415 1.04
 
 
2.384		 44.390 24.800
Delphi Automotive PLC 0 0 50.730 49.550 1.18
 
 
2.381		 81.860 49.355
Norfolk Southern Corp. 0 0 258.00 252.00 6.00
 
 
2.381		 258.00 193.40
JM Smucker Company 108.50 108.70 108.25 105.75 2.50
 
 
2.364		 122.50 97.98
Truist Financial Corp. 45.785 45.875 44.460 43.435 1.03
 
 
2.360		 44.040 28.600
Enphase Energy Inc. 0 0 61.17 59.76 1.41
 
 
2.359		 126.62 56.15
PAYCHEX STK 138.30 138.46 137.38 134.22 3.16
 
 
2.354		 139.36 106.80
NORDSON 249.40 251.30 243.50 237.90 5.60
 
 
2.354		 257.20 206.30
JOHNSON & JOHNS STK 148.72 148.94 149.34 145.92 3.42
 
 
2.344		 153.10 133.00
Domino's Pizza LLC 434.45 435.60 426.10 416.35 9.75
 
 
2.342		 496.05 335.85
Linde PLC 0 0 437.60 427.60 10.00
 
 
2.339		 448.40 368.40
CISCO SYSTEMS STK 0 0 56.23 54.95 1.28
 
 
2.329		 56.05 41.07
ANALOG DEVICES STK 205.40 205.90 203.75 199.14 4.61
 
 
2.315		 222.90 165.55
Elevance Health Inc. 385.20 386.40 384.80 376.10 8.70
 
 
2.313		 506.00 372.40
Invesco Ltd. 16.970 17.080 16.768 16.390 0.38
 
 
2.306		 17.184 12.455
General Motors 0 0 53.07 51.88 1.19
 
 
2.294		 54.83 25.50
VULCAN MATERIALS 272.00 274.00 268.00 262.00 6.00
 
 
2.290		 274.00 189.50
EXPEDITORS 116.05 116.55 114.70 112.15 2.55
 
 
2.274		 119.00 103.80
NISOURCE STKAdmission 0 0 36.000 35.200 0.80
 
 
2.273		 0 0
LKQ Corp. 0 0 36.000 35.200 0.80
 
 
2.273		 49.000 33.400
Allegion Plc 0 0 135.00 132.00 3.00
 
 
2.273		 141.00 94.50
Walmart Inc. 86.58 86.67 86.01 84.10 1.91
 
 
2.271		 84.10 46.20
Alexandria Real Estate Equity Inc. 0 0 101.20 98.96 2.24
 
 
2.264		 122.45 95.20
BXP inc. 77.54 77.80 76.82 75.12 1.70
 
 
2.263		 82.26 48.62
STARBUCKS CORP. 0 0 95.38 93.27 2.11
 
 
2.262		 94.90 66.79
BROADCOM STK 0 0 157.46 153.98 3.48
 
 
2.260		 171.90 83.79
WW GRAINGER STK 0 0 1,132.00 1,107.00 25.00
 
 
2.258		 1,145.00 701.60
Solventum Corp. 0 0 68.00 66.50 1.50
 
 
2.256		 0 0
TRACTOR SUPPLY 269.95 270.75 260.15 254.45 5.70
 
 
2.240		 278.15 179.90
Genuine Parts Co. 0 0 116.70 114.15 2.55
 
 
2.234		 152.40 104.05
Trimble Inc. 69.24 69.58 67.84 66.36 1.48
 
 
2.230		 68.68 39.40
GoDaddy Inc 0 0 184.00 180.00 4.00
 
 
2.222		 180.00 85.00
News Corp. New 28.200 28.400 28.000 27.400 0.60
 
 
2.190		 27.400 19.500
AMER ELEC PWR STK 93.50 94.00 93.50 91.50 2.00
 
 
2.186		 95.00 70.22
M+T BANK 0 0 206.00 201.60 4.40
 
 
2.183		 202.90 113.80
ADV MICRO DEV STK 0 0 133.00 130.16 2.84
 
 
2.182		 200.85 107.94
SNAP-ON Inc. 0 0 351.60 344.10 7.50
 
 
2.180		 344.10 234.10
INCYTE PHARM STK 0 0 68.54 67.08 1.46
 
 
2.177		 78.00 47.57
Viatris Inc. 0 0 12.930 12.655 0.28
 
 
2.173		 12.655 8.306
QUALCOMM STK 149.54 149.64 148.66 145.50 3.16
 
 
2.172		 215.35 114.36
ADOBE SYS STK 0 0 491.85 481.45 10.40
 
 
2.160		 589.20 401.45
ILLINOIS TOOL STK 0 0 257.20 251.80 5.40
 
 
2.145		 258.40 215.30
Mastercard. Inc. 499.10 499.85 495.90 485.50 10.40
 
 
2.142		 499.35 371.80
Travelers Cos. 0 0 248.00 242.80 5.20
 
 
2.142		 246.80 159.90
Citizens Financial Group Inc. 0 0 44.390 43.460 0.93
 
 
2.140		 44.865 24.080
GILEAD SCIENCES STK 86.78 86.88 85.53 83.74 1.79
 
 
2.138		 90.80 57.30
CVS Corp. 0 0 55.48 54.32 1.16
 
 
2.135		 74.26 49.38
NETFLIX.COM INC. 860.60 868.50 851.00 833.30 17.70
 
 
2.124		 833.30 413.70
TJX STK 0 0 116.56 114.14 2.42
 
 
2.120		 114.76 80.08
Gen Digital Inc. 0 0 29.000 28.400 0.60
 
 
2.113		 28.800 18.400
Smurfit Westrock Ltd 0 0 53.40 52.30 1.10
 
 
2.103		 52.30 33.80
BECTON DICKINSON STK 214.70 215.10 214.50 210.10 4.40
 
 
2.094		 227.50 203.50
O'REILLY AUTO 1,172.50 1,176.50 1,147.50 1,124.00 23.50
 
 
2.091		 1,168.50 842.00
BORG WARNER STK 32.695 32.765 32.150 31.495 0.66
 
 
2.080		 34.955 27.650
SCHLUMBERGER N.V. (LTD.) NEW YORK 42.550 42.600 41.950 41.100 0.85
 
 
2.068		 51.300 35.650
Evergy Inc. 0 0 61.20 59.96 1.24
 
 
2.068		 60.06 45.00
PNC BANK 0 0 198.00 194.00 4.00
 
 
2.062		 199.00 116.00
FIRST ENERGY CORP. 40.200 40.400 40.000 39.200 0.80
 
 
2.041		 40.800 32.450
US BANCORP STK 50.260 50.410 48.875 47.900 0.98
 
 
2.035		 48.185 33.420
CITIGROUP STK 0 0 65.77 64.46 1.31
 
 
2.032		 65.62 40.72
STRYKER STK 0 0 372.20 364.80 7.40
 
 
2.029		 369.90 263.40
WASTE MANAGEMENT STK 214.85 215.75 211.25 207.05 4.20
 
 
2.028		 213.35 154.20
Center Point Energy Inc. 30.800 31.000 30.200 29.600 0.60
 
 
2.027		 29.600 23.000
New York Mellon Corp 76.56 76.80 75.04 73.55 1.49
 
 
2.026		 73.92 42.75
GALLAGHER & CO., ARTHUR J. 0 0 287.80 282.10 5.70
 
 
2.021		 282.10 199.60
AMETEK STK 188.28 189.10 186.20 182.52 3.68
 
 
2.016		 184.00 137.52
Verisk Analytics 0 0 273.60 268.20 5.40
 
 
2.013		 273.60 205.50
BERKSHIRE HATHA STK B 456.45 457.30 454.35 445.40 8.95
 
 
2.009		 446.50 321.20
Baker Hughes Co. 42.815 42.905 42.595 41.760 0.84
 
 
2.000		 41.760 26.140
DARDEN REST STK 160.45 160.85 156.65 153.60 3.05
 
 
1.986		 160.45 126.85
Catalent Inc. 0 0 56.58 55.48 1.10
 
 
1.983		 55.69 34.30
NORTHERN TRUST 105.00 106.00 104.00 102.00 2.00
 
 
1.961		 102.00 69.00
EDWARDS LIFESCI STK 67.56 67.78 66.94 65.66 1.28
 
 
1.949		 88.06 54.95
CORNING STK 0 0 45.510 44.640 0.87
 
 
1.949		 45.810 25.180
MCKESSON STK 598.20 600.60 599.20 587.80 11.40
 
 
1.939		 589.80 402.00
Digital Realty Trust Inc. 0 0 182.52 179.06 3.46
 
 
1.932		 179.06 119.60
Ingersoll Rand Inc 0 0 100.30 98.40 1.90
 
 
1.931		 98.88 63.00
PPG INDUSTRIES 116.85 118.05 116.30 114.10 2.20
 
 
1.928		 136.00 107.10
EXXON STK 117.38 117.44 116.20 114.02 2.18
 
 
1.912		 114.28 88.00
Mid-America Apartm. Comm. Inc. 0 0 154.60 151.70 2.90
 
 
1.912		 0 0
AMPHENOL CORP 0 0 71.18 69.86 1.32
 
 
1.889		 69.86 40.92
CBOE Holdings 0 0 199.70 196.00 3.70
 
 
1.888		 197.45 155.50
Comcast Corp.New 41.795 41.860 41.310 40.545 0.77
 
 
1.887		 43.210 34.155
Broadridge Financial Solutions Inc. 220.00 222.00 216.00 212.00 4.00
 
 
1.887		 216.00 170.00
ACCENTURE 344.60 345.85 344.25 337.90 6.35
 
 
1.879		 352.95 257.55
NUCOR CORP. 0 0 142.30 139.68 2.62
 
 
1.876		 185.06 124.42
Synchrony Financial 63.40 63.59 61.95 60.81 1.14
 
 
1.875		 62.59 26.60
Nextera Energy Inc. 73.14 73.20 74.09 72.73 1.36
 
 
1.870		 78.72 50.35
PEPSICO STK 0 0 152.92 150.14 2.78
 
 
1.852		 168.84 148.34
EDISON INTL STK 83.38 83.62 82.60 81.10 1.50
 
 
1.850		 81.10 59.48
F5 NETWORKS 0 0 231.90 227.70 4.20
 
 
1.845		 232.70 151.15
MGM Resorts International 36.455 36.565 36.060 35.410 0.65
 
 
1.836		 44.095 31.275
Trane Technologies Plc. 0 0 394.70 387.60 7.10
 
 
1.832		 391.20 201.80
BROWN & BROWN STK 0 0 105.75 103.85 1.90
 
 
1.830		 105.65 63.08
Sherwin-Williams Co. 0 0 371.95 365.30 6.65
 
 
1.820		 368.55 248.80
DANAHER STK 0 0 224.30 220.30 4.00
 
 
1.816		 258.05 198.30
KEYCORP 18.714 18.910 18.188 17.864 0.32
 
 
1.814		 18.320 10.700
INTL FLAVORS STK 86.24 86.52 85.60 84.08 1.52
 
 
1.808		 97.18 67.40
Diamondback Energy Inc 0 0 177.74 174.60 3.14
 
 
1.798		 195.08 136.08
Laboratory Corp. America Hldgs 230.00 231.00 227.00 223.00 4.00
 
 
1.794		 230.00 174.50
HARTFORD FINL STK 115.00 116.00 114.00 112.00 2.00
 
 
1.786		 112.00 69.50
WESTERN DIGITAL STK 0 0 63.91 62.79 1.12
 
 
1.784		 74.90 42.59
Cencora Inc. 235.10 236.00 232.50 228.45 4.05
 
 
1.773		 234.30 180.64
Jack Henry + Ass. 0 0 163.80 160.95 2.85
 
 
1.771		 174.30 139.25
APA Corp. 0 0 21.845 21.465 0.38
 
 
1.770		 33.715 20.150
Duke Energy Holding Corp. 110.22 110.54 109.50 107.60 1.90
 
 
1.766		 111.38 82.40
MARSH & MCLENNAN COS. INC. 0 0 213.50 209.80 3.70
 
 
1.764		 212.70 168.45
CAP ONE FINAN 179.00 180.00 174.00 171.00 3.00
 
 
1.754		 180.00 96.50
BOSTON SCIENT STK 86.00 86.50 87.00 85.50 1.50
 
 
1.754		 85.50 49.79
Yum Brands 0 0 127.85 125.65 2.20
 
 
1.751		 133.30 114.05
AMERICAN TOWER 196.32 197.20 192.96 189.66 3.30
 
 
1.740		 218.10 159.00
Dominion Energy Inc. 56.01 56.13 55.60 54.65 0.95
 
 
1.738		 56.27 40.51
HORMEL FOODS STK 29.360 29.420 29.030 28.540 0.49
 
 
1.717		 33.710 26.750
Progressive Corp. 0 0 254.85 250.55 4.30
 
 
1.716		 250.55 139.60
PG&E STK 20.460 20.525 20.070 19.732 0.34
 
 
1.713		 19.904 14.630
NORTHROP GRUMMAN STK 475.20 476.30 472.70 464.80 7.90
 
 
1.700		 499.80 389.40
KIMCO REALTY STK 24.200 24.400 24.000 23.600 0.40
 
 
1.695		 23.600 16.400
FAIR ISAAC STK 2,251.00 2,272.00 2,226.00 2,189.00 37.00
 
 
1.690		 2,271.00 965.00
Eversource Energy 0 0 60.50 59.50 1.00
 
 
1.681		 62.00 48.80
MCCORMICK STK N 0 0 74.02 72.80 1.22
 
 
1.676		 75.78 58.40
Pool Corp. 0 0 346.00 340.30 5.70
 
 
1.675		 384.20 271.70
RESMED INC. 233.10 234.00 231.70 227.90 3.80
 
 
1.667		 238.00 138.70
INTEL STK 23.540 23.575 23.330 22.950 0.38
 
 
1.656		 45.680 17.064
PUBLIC STORAGE STK 324.00 325.10 319.50 314.30 5.20
 
 
1.654		 326.70 230.50
Roper Technologies Inc. 538.40 539.40 528.60 520.00 8.60
 
 
1.654		 539.40 469.50
L3Harris Technology Inc. 237.30 238.20 233.70 229.90 3.80
 
 
1.653		 246.60 170.30
Dow Inc. 0 0 43.490 42.785 0.71
 
 
1.648		 55.240 41.200
AMGEN STK 282.50 283.50 276.30 271.85 4.45
 
 
1.637		 311.00 240.60
DEVON ENERGY STK 0 0 36.735 36.145 0.59
 
 
1.632		 50.450 33.850
MARTIN MARIETTA 0 0 573.00 563.80 9.20
 
 
1.632		 580.20 417.80
Otis Worldwide Corp. 0 0 97.18 95.62 1.56
 
 
1.631		 97.54 76.82
REGENERON PHARM STK 0 0 711.40 700.00 11.40
 
 
1.629		 1,086.50 700.00
CHURCH & DWIGHT STK 108.10 108.20 106.90 105.20 1.70
 
 
1.616		 105.20 82.70
EBAY STK 0 0 58.46 57.54 0.92
 
 
1.599		 61.57 36.77
LOWES STK 252.40 253.60 252.25 248.30 3.95
 
 
1.591		 260.15 180.76
Medtronic Inc. 82.65 82.73 80.86 79.60 1.26
 
 
1.583		 85.27 70.90
CONAGRA STK 0 0 26.355 25.945 0.41
 
 
1.580		 29.745 24.965
Zebra Technologies Corp 0 0 380.60 374.70 5.90
 
 
1.575		 379.80 207.00
TYSON FOODS INC. 61.48 61.66 60.65 59.71 0.94
 
 
1.574		 60.77 42.40
CF Industries Holdings Inc, 86.33 86.52 86.33 85.00 1.33
 
 
1.565		 85.00 63.93
EQT Corp. 44.130 44.360 44.565 43.880 0.69
 
 
1.561		 43.880 27.415
Bank of America Corp. 45.080 45.175 44.310 43.630 0.68
 
 
1.559		 44.320 26.740
COOPER COS STK 96.55 96.95 94.90 93.45 1.45
 
 
1.552		 354.00 78.35
ELECTRONIC ARTS STK 0 0 160.08 157.64 2.44
 
 
1.548		 157.64 116.00
Visa Inc. 0 0 295.65 291.15 4.50
 
 
1.546		 294.60 229.60
CMS ENERGY STK 66.50 67.00 66.00 65.00 1.00
 
 
1.538		 66.50 50.98
Lamb Weston Holdings Inc. 0 0 72.96 71.86 1.10
 
 
1.531		 101.00 48.91
Mohawk Industries Inc 0 0 133.00 131.00 2.00
 
 
1.527		 150.00 76.50
BRISTOL MYERS STK 0 0 55.49 54.66 0.83
 
 
1.518		 55.97 36.60
Mondelez International Group Inc. 0 0 61.77 60.85 0.92
 
 
1.512		 71.12 58.98
BALL 0 0 57.80 56.94 0.86
 
 
1.510		 65.72 48.67
VERALTO CORP. 0 0 100.18 98.69 1.49
 
 
1.510		 103.50 64.50
Vici Properties Inc. 0 0 30.705 30.250 0.46
 
 
1.504		 30.705 25.405
NASDAQ Stock Market 0 0 77.91 76.76 1.15
 
 
1.498		 76.76 49.99
Dollar General 0 0 70.23 69.20 1.03
 
 
1.488		 147.40 69.20
VERIZON COMMS STK 41.505 41.575 40.500 39.910 0.59
 
 
1.478		 40.730 33.520
PRUDENTIAL FINANCIAL INC. 0 0 122.70 120.95 1.75
 
 
1.447		 121.30 87.38
Phillips 66 0 0 127.70 125.88 1.82
 
 
1.446		 159.96 107.50
ECOLAB STK 235.10 235.70 231.80 228.50 3.30
 
 
1.444		 240.60 169.30
Walgreens Boots Alliance Inc. 8.238 8.272 7.889 7.777 0.11
 
 
1.440		 24.250 7.407
HUNTINGTON 17.116 17.184 16.698 16.462 0.24
 
 
1.434		 16.698 9.840
Carrier Global Corp. 0 0 73.79 72.75 1.04
 
 
1.430		 75.84 47.02
AON Plc. 370.40 371.70 363.90 358.80 5.10
 
 
1.421		 364.50 252.10
ENTERGY CORP. 145.00 146.00 143.00 141.00 2.00
 
 
1.418		 141.00 89.00
MASCO STK 0 0 75.80 74.74 1.06
 
 
1.418		 78.96 54.00
AT & T Inc. 0 0 22.260 21.950 0.31
 
 
1.412		 21.950 14.725
COCA COLA STK 61.40 61.45 60.94 60.10 0.84
 
 
1.398		 66.09 52.46
STEEL DYNAMICS STK 136.94 137.44 137.88 135.98 1.90
 
 
1.397		 143.06 97.53
Philip Morris International Inc. 125.10 125.24 124.90 123.18 1.72
 
 
1.396		 124.26 82.15
FASTENAL STK 79.68 79.75 78.49 77.41 1.08
 
 
1.395		 78.94 54.38
AUTOZONE 2,969.00 2,983.00 2,919.00 2,879.00 40.00
 
 
1.389		 2,986.00 2,294.00
Crown Castle Corp 0 0 101.14 99.76 1.38
 
 
1.383		 109.45 87.68
American Water Works Company Inc. 132.35 132.75 132.30 130.50 1.80
 
 
1.379		 134.55 106.80
Zoetis 0 0 168.44 166.16 2.28
 
 
1.372		 183.95 136.30
HOLOGIC INC 75.50 76.00 75.00 74.00 1.00
 
 
1.351		 76.50 63.20
T-Mobile US Inc. 0 0 225.40 222.40 3.00
 
 
1.349		 227.55 134.70
FORD MOTOR STK 10.796 10.824 10.254 10.118 0.14
 
 
1.344		 13.416 8.841
SYSCO STK 0 0 72.81 71.85 0.96
 
 
1.336		 75.70 63.99
State Street Corp. 0 0 93.44 92.21 1.23
 
 
1.334		 92.21 63.62
Motorola Solutions Inc. 479.40 480.60 471.40 465.20 6.20
 
 
1.333		 470.50 279.40
INTL PAPER STK 56.86 56.92 56.30 55.56 0.74
 
 
1.332		 55.56 29.68
S&P Global Inc. DL 1 0 0 494.05 487.60 6.45
 
 
1.323		 487.60 376.50
LOCKHEED MARTIN STK 519.70 520.30 524.80 518.10 6.70
 
 
1.293		 569.90 389.30
GENERAL MILLS STK 62.20 62.39 61.15 60.37 0.78
 
 
1.292		 67.95 57.00
Keurig Dr. Pepper Inc. 0 0 30.625 30.235 0.39
 
 
1.290		 34.055 26.325
Equinix REIT 898.60 900.80 880.60 869.60 11.00
 
 
1.265		 871.80 643.60
The Hershey STK 0 0 166.62 164.54 2.08
 
 
1.264		 194.10 159.74
Newmont Corp. 0 0 41.700 41.180 0.52
 
 
1.263		 54.230 27.520
PRINCIPAL FINL GRP 82.00 82.50 80.50 79.50 1.00
 
 
1.258		 83.50 65.50
LOEWS STK 82.50 83.00 81.00 80.00 1.00
 
 
1.250		 80.00 62.00
Hilton Inc. 0 0 243.30 240.30 3.00
 
 
1.248		 240.30 152.00
Kraft Heinz Co., The 30.340 30.385 29.635 29.270 0.37
 
 
1.247		 36.145 28.840
ON SEMICONDUCTOR STK 66.44 66.70 65.03 64.23 0.80
 
 
1.246		 78.17 56.98
UDR Inc. 0 0 43.340 42.810 0.53
 
 
1.238		 42.810 30.200
Simon Property Group Inc. 174.35 174.85 172.95 170.85 2.10
 
 
1.229		 170.85 109.60
Extra Space Storage, Inc. 0 0 161.00 159.05 1.95
 
 
1.226		 163.60 115.80
Molina Healthcare Inc. 277.50 278.90 281.60 278.20 3.40
 
 
1.222		 385.20 259.70
KIMBERLY CLARK STK 0 0 130.14 128.58 1.56
 
 
1.213		 134.58 108.10
Humana Inc. 0 0 286.00 282.60 3.40
 
 
1.203		 474.20 214.50
FRANKLIN RSC STK 0 0 21.050 20.800 0.25
 
 
1.202		 27.200 17.300
T. ROWE PRICE GROUP INC. 0 0 112.38 111.06 1.32
 
 
1.189		 112.44 88.37
Allstate Corp. 0 0 195.90 193.60 2.30
 
 
1.188		 193.60 123.00
GE Aerospace 0 0 170.50 168.50 2.00
 
 
1.187		 178.00 86.14
Take-Two Interactive Software 179.92 180.38 177.42 175.34 2.08
 
 
1.186		 175.58 123.44
CHRLS RIVER LABS STK 0 0 187.80 185.60 2.20
 
 
1.185		 251.70 164.30
Pentair PLC 0 0 102.50 101.30 1.20
 
 
1.185		 101.30 57.54
GARTNER GROUP STK 0 0 491.80 486.10 5.70
 
 
1.173		 516.60 380.90
ESSEX PROPERTY STK 0 0 293.70 290.30 3.40
 
 
1.171		 291.50 193.00
Thermo Fisher Scientific Inc. 0 0 491.45 485.80 5.65
 
 
1.163		 570.50 441.60
MOODYS CORP STK 0 0 461.70 456.40 5.30
 
 
1.161		 457.60 329.00
Lyondell Basell NV 0 0 78.82 77.92 0.90
 
 
1.155		 98.08 77.18
CDW Corp 0 0 171.65 169.70 1.95
 
 
1.149		 238.00 164.20
COLGATE STK 90.95 91.15 89.95 88.93 1.02
 
 
1.147		 98.05 69.40
REPUBLIC SVCS STK 207.40 207.90 203.30 201.00 2.30
 
 
1.144		 202.60 145.10
BAXTER INTL STK 0 0 31.970 31.610 0.36
 
 
1.139		 40.050 30.185
Global Payments Inc. 0 0 112.40 111.15 1.25
 
 
1.125		 129.40 85.42
Atmos Energy Corp. 0 0 144.30 142.70 1.60
 
 
1.121		 142.70 101.75
Builders Firstsource Inc. 171.35 172.85 166.90 165.05 1.85
 
 
1.121		 197.10 120.50
WALT DISNEY STK 111.30 111.40 110.50 109.28 1.22
 
 
1.116		 114.02 77.81
AIR PRODS & CHEM 318.30 319.30 313.80 310.40 3.40
 
 
1.095		 310.40 199.15
Monster Beverage 51.96 52.01 51.41 50.87 0.54
 
 
1.062		 55.78 41.16
KELLOGG STK 77.72 77.94 77.06 76.26 0.80
 
 
1.049		 76.48 46.25
Avalonbay Communities Inc. 0 0 222.45 220.15 2.30
 
 
1.045		 221.05 155.82
SOUTHWEST AIRLS STK 30.535 30.660 30.235 29.930 0.31
 
 
1.019		 31.910 22.050
OCCIDENTAL STK 0 0 49.785 49.285 0.50
 
 
1.015		 65.090 44.740
CONSTELLATION BRANDS INC. 0 0 229.60 227.30 2.30
 
 
1.012		 250.30 212.80
The Clorox Company 0 0 162.40 160.80 1.60
 
 
0.995		 160.80 118.60
Altria Group Inc. 0 0 53.53 53.01 0.52
 
 
0.981		 53.10 36.06
Microsoft Corp. 0 0 397.40 393.55 3.85
 
 
0.978		 432.65 332.50
HASBRO STK 59.84 60.10 58.87 58.30 0.57
 
 
0.978		 66.84 41.12
ARCHER DANIELS STK 50.96 51.12 50.72 50.23 0.49
 
 
0.976		 69.60 46.09
Globe Life Inc. 106.00 107.00 104.00 103.00 1.00
 
 
0.971		 118.00 53.00
SBA Communications Corp. 211.90 212.90 209.00 207.00 2.00
 
 
0.966		 232.60 170.60
SOUTHERN STK 84.52 84.62 83.93 83.13 0.80
 
 
0.962		 86.90 60.98
Match Group Inc. 0 0 30.430 30.140 0.29
 
 
0.962		 35.680 27.085
Bunge Global S.A. 0 0 83.98 83.18 0.80
 
 
0.962		 105.40 75.44
Teledyne Technologies Inc. 0 0 463.60 459.20 4.40
 
 
0.958		 460.90 353.50
HENRY SCHEIN 71.88 72.02 70.14 69.48 0.66
 
 
0.950		 73.84 58.90
Fox Corp 0 0 42.600 42.200 0.40
 
 
0.948		 42.200 23.800
Hess Corp. 0 0 140.76 139.44 1.32
 
 
0.947		 151.56 113.56
GE Healthcare Technologies Inc. 0 0 78.99 78.25 0.74
 
 
0.946		 85.50 61.50
TEXAS INSTRUMENTS STK 190.08 190.46 188.80 187.08 1.72
 
 
0.919		 205.30 138.80
EOG RESOURCES STK 0 0 130.86 129.68 1.18
 
 
0.910		 129.68 100.95
GENERAL DYNAMICS STK 0 0 266.40 264.00 2.40
 
 
0.909		 297.25 222.50
United Airlines Holdings Inc. 0 0 90.17 89.36 0.81
 
 
0.906		 89.36 34.61
AFLAC STK 0 0 108.05 107.10 0.95
 
 
0.887		 107.10 69.60
FREE MCMORAN COP 0 0 41.635 41.270 0.37
 
 
0.884		 50.650 33.280
JB HUNT TRANS 175.00 175.50 172.50 171.00 1.50
 
 
0.877		 203.00 140.35
Camden Property Trust 0 0 117.00 116.00 1.00
 
 
0.862		 116.00 80.50
DuPont de Nermours Inc. 0 0 79.86 79.18 0.68
 
 
0.859		 80.19 57.08
ABBOTT LABS STK 0 0 113.18 112.22 0.96
 
 
0.855		 112.22 91.62
Molson Coors Brewing Co. 0 0 57.46 56.98 0.48
 
 
0.842		 63.02 45.72
PKG CORP AMER STK 0 0 235.70 233.80 1.90
 
 
0.813		 233.80 141.50
The Mosaic Co. 0 0 24.985 24.785 0.20
 
 
0.807		 34.820 22.205
CBRE Group Inc. 130.00 131.00 126.00 125.00 1.00
 
 
0.800		 128.00 71.00
RTX Corp. 115.66 115.90 114.00 113.10 0.90
 
 
0.796		 117.26 71.46
PULTE CP STK 124.12 124.84 122.06 121.14 0.92
 
 
0.759		 139.50 79.80
CHARLES SCHWAB CORP 0 0 78.07 77.50 0.57
 
 
0.735		 77.50 50.90
IDEXX LABS 401.80 402.90 398.10 395.20 2.90
 
 
0.734		 532.00 372.60
Corteva Inc. 0 0 58.66 58.24 0.42
 
 
0.721		 58.24 40.85
HCA Holdings 0 0 315.90 313.70 2.20
 
 
0.701		 382.10 223.50
Sempra 0 0 90.90 90.28 0.62
 
 
0.687		 90.28 62.98
VALERO ENERGY 135.34 136.56 134.20 133.30 0.90
 
 
0.675		 169.22 111.70
Willis Towers Watson PLC 0 0 302.00 300.00 2.00
 
 
0.667		 300.00 214.00
LENNAR STK 162.42 163.12 159.70 158.66 1.04
 
 
0.655		 173.04 113.85
WEYERHAEUSER STK 0 0 29.150 28.970 0.18
 
 
0.621		 33.110 25.050
VERTEX PHARM STK 433.20 433.85 429.70 427.05 2.65
 
 
0.621		 482.00 315.30
MSCI Inc Class A 0 0 554.20 550.80 3.40
 
 
0.617		 577.60 424.60
Amcor PLC 0 0 10.028 9.967 0.06
 
 
0.612		 10.484 8.150
W. R. Berkley Corp. 0 0 59.68 59.32 0.36
 
 
0.607		 59.32 42.05
Paypal Holdings Inc. 0 0 81.54 81.05 0.49
 
 
0.605		 83.02 50.61
Revvity Inc. 107.55 107.90 105.70 105.10 0.60
 
 
0.571		 119.00 79.16
Dexcom Inc. 70.04 70.21 71.31 70.92 0.39
 
 
0.550		 130.22 59.02
WEC Energy Group Inc 0 0 96.64 96.12 0.52
 
 
0.541		 96.12 70.80
UNIVERSAL HEALTH STK 0 0 187.00 186.00 1.00
 
 
0.538		 218.00 123.00
Welltower Inc. 0 0 132.35 131.65 0.70
 
 
0.532		 131.65 80.02
COPART 59.61 59.80 53.00 52.72 0.28
 
 
0.531		 54.57 42.27
EPAM Systems Inc 0 0 235.10 233.90 1.20
 
 
0.513		 291.40 158.10
CHEVRONTEXACO STK 155.70 155.86 153.96 153.18 0.78
 
 
0.509		 155.02 124.96
Tesla Inc. 0 0 326.35 324.70 1.65
 
 
0.508		 324.70 132.98
Realty Income Corp 0 0 55.06 54.80 0.26
 
 
0.474		 59.56 47.12
Target Corp. 120.08 120.48 116.00 115.46 0.54
 
 
0.468		 165.22 115.46
Biogen Inc. 0 0 151.70 151.05 0.65
 
 
0.430		 243.40 147.00
FIDELITY National Information 0 0 81.25 80.91 0.34
 
 
0.420		 83.83 49.09
AES STK 0 0 12.600 12.550 0.05
 
 
0.398		 19.986 12.550
Honeywell International Inc. 219.30 220.00 215.00 214.20 0.80
 
 
0.373		 222.00 174.64
Kenvue Inc. 0 0 23.110 23.030 0.08
 
 
0.347		 23.030 16.418
Consolidated Edision INc. 0 0 94.30 94.00 0.30
 
 
0.319		 99.48 79.70
Cigna Group, The 0 0 315.80 314.85 0.95
 
 
0.302		 337.40 237.70
Albemarle Corp. 0 0 104.28 104.00 0.28
 
 
0.269		 136.62 66.10
ProLogis Inc. 110.58 111.36 108.40 108.12 0.28
 
 
0.259		 123.00 94.52
ORACLE STK 0 0 184.36 183.96 0.40
 
 
0.217		 183.96 91.44
Arista Networks 0 0 385.90 385.20 0.70
 
 
0.182		 394.80 194.55
Tyler Technologies Inc. 0 0 570.60 569.80 0.80
 
 
0.140		 0 0
CATERPILLAR STK 381.00 381.50 371.50 371.00 0.50
 
 
0.135		 379.00 223.00
Caesars Entertainment Inc. 0 0 36.070 36.025 0.05
 
 
0.125		 44.880 29.530
MarketAxess Holdings Inc. 0 0 249.00 248.70 0.30
 
 
0.121		 271.50 180.10
ROCKWELL INTL STK 282.80 283.60 264.10 263.80 0.30
 
 
0.114		 282.00 225.90
Amazon.com Inc. 0 0 189.56 189.36 0.20
 
 
0.106		 202.80 132.44
EMERSON ELECTRIC STK 124.72 125.10 122.12 122.00 0.12
 
 
0.098		 122.72 79.76
ZIMMER HLDGS 0 0 103.10 103.00 0.10
 
 
0.097		 122.05 92.22
ELI LILLY STK 715.50 717.30 716.10 715.50 0.60
 
 
0.084		 879.90 516.00
Delta Airlines Inc. 0 0 60.70 60.66 0.04
 
 
0.066		 61.54 32.77
3M CO. 122.76 122.88 120.80 120.74 0.06
 
 
0.050		 125.26 70.00
CUMMINS ENGINE STK 357.00 357.90 339.90 339.90 0.00
 
 
0.000		 344.20 202.60
Federal Realty Investment Trust 0 0 109.00 109.00 0.00
 
 
0.000		 109.00 84.00
Williams Companies, Inc 0 0 57.20 57.20 0.00
 
 
0.000		 57.20 30.82
C.H. ROB. WORLDWIDE NEW 103.00 104.00 103.00 103.00 0.00
 
 
0.000		 105.00 63.50
CINTAS STK 0 0 210.70 210.70 0.00
 
 
0.000		 212.00 125.30
QUANTA SERVICES INC. 0 0 16.610 16.820 0.00
 
 
0.000		 0 0
D.R.HORTON INC. 157.24 157.78 153.94 153.98 -0.04
 
 
-0.026		 178.36 114.55
Marathon Petroleum Corp. 0 0 152.48 152.54 -0.06
 
 
-0.039		 203.50 130.86
Meta Platforms Inc 0 0 536.40 537.10 -0.70
 
 
-0.130		 554.50 294.85
Morgan Stanley & Co. 0 0 128.96 129.14 -0.18
 
 
-0.139		 129.14 70.10
Howmet Arconic Inc. 113.25 113.80 111.00 111.20 -0.20
 
 
-0.180		 111.20 46.83
Airbnb Inc. 132.12 132.36 126.74 126.98 -0.24
 
 
-0.189		 154.78 101.92
FISERV STK 0 0 206.95 207.35 -0.40
 
 
-0.193		 207.35 113.85
MICRON TECH STK 98.95 99.00 98.00 98.20 -0.20
 
 
-0.204		 146.00 67.64
Apple Inc. 0 0 218.50 218.95 -0.45
 
 
-0.206		 218.95 154.98
JP MORGAN STK 239.05 239.40 233.40 233.95 -0.55
 
 
-0.235		 233.95 139.40
Alphabet Inc. Cl. A 0 0 158.10 158.56 -0.46
 
 
-0.290		 175.74 119.28
Ulta Salon Cosmetics & Fragrance Inc. 0 0 321.80 322.80 -1.00
 
 
-0.310		 515.00 291.30
MCDONALDS STK 278.35 278.65 275.20 276.25 -1.05
 
 
-0.380		 292.60 226.80
CARDINAL HEALTH STK 0 0 117.00 117.50 -0.50
 
 
-0.426		 119.05 85.56
UNITEDHEALTH GRP STK 0 0 567.80 570.30 -2.50
 
 
-0.438		 587.10 411.15
First Solar Inc. 178.48 178.80 173.30 174.18 -0.88
 
 
-0.505		 276.00 129.96
VENTAS INC. 0 0 61.08 61.40 -0.32
 
 
-0.521		 61.76 38.91
MERCK & CO STK 0 0 95.00 95.50 -0.50
 
 
-0.524		 124.20 90.90
Charter Communications Inc. 0 0 364.90 367.20 -2.30
 
 
-0.626		 382.90 237.50
Conoco Philips 107.52 107.62 106.48 107.24 -0.76
 
 
-0.709		 123.98 91.59
CME Group Inc. 219.75 220.25 215.75 217.30 -1.55
 
 
-0.713		 217.30 177.18
MARATHON OIL CORP.Delisting 0 0 27.000 27.195 -0.20
 
 
-0.717		 27.345 20.000
WELLS FARGO STK 0 0 71.24 71.85 -0.61
 
 
-0.849		 71.85 38.95
Uber Technologies Inc. 0 0 66.38 66.97 -0.59
 
 
-0.881		 78.71 50.50
Insulet Corp. 252.00 252.60 248.60 251.00 -2.40
 
 
-0.956		 257.10 148.20
Steris plc 0 0 204.00 206.00 -2.00
 
 
-0.971		 222.00 179.55
TYCO International PLC 80.34 80.59 79.69 80.48 -0.79
 
 
-0.982		 80.74 47.26
JUNIPER NETWORKS 0 0 33.510 33.860 -0.35
 
 
-1.034		 37.060 24.420
Wynn Resort Ltd 88.03 88.14 85.34 86.25 -0.91
 
 
-1.055		 98.76 67.07
INTUIT STK 615.60 616.80 610.00 617.00 -7.00
 
 
-1.135		 666.00 511.00
VERISIGN STK 0 0 173.90 176.35 -2.45
 
 
-1.389		 202.00 155.95
NVIDIA 0 0 135.82 138.36 -2.54
 
 
-1.836		 139.46 42.08
Vistra Corp.Trade Cancellations / Price Corrections 0 0 153.65 156.70 -3.05
 
 
-1.946		 156.70 31.80
Las Vegas Sands Inc. 47.975 48.220 46.205 47.210 -1.01
 
 
-2.129		 51.050 34.260
Alphabet Inc. Cl. C 0 0 161.02 166.60 -5.58
 
 
-3.349		 176.44 119.52
Transdigm Group Inc. 1,203.00 1,209.00 1,181.00 1,222.00 -41.00
 
 
-3.355		 1,301.00 865.60
Palo Alto Networks Inc 0 0 366.05 378.80 -12.75
 
 
-3.366		 383.05 241.00
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.