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
5,275.70
Date of closing price
16/04/2025
Open previous day
5,335.75
High previous day
5,367.24
Low previous day
5,220.79
52 weeks high
6,144.15
52 weeks low
4,967.23
Volume previous day
3,336,999,562

 

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
ELI LILLY STK 0 0 722.00 661.40 60.60
 
 
9.162		 882.30 621.40
Diamondback Energy Inc 0 0 120.86 114.28 6.58
 
 
5.758		 194.80 107.78
der Seagate Technology Holdings PLC 66.54 66.76 64.64 61.25 3.39
 
 
5.535		 103.68 57.76
ALIGN TECH STK 0 0 148.00 140.60 7.40
 
 
5.263		 303.50 127.00
APA Corp. 0 0 14.166 13.458 0.71
 
 
5.261		 30.570 12.550
Expedia Group Inc. 133.48 133.90 135.26 128.50 6.76
 
 
5.261		 196.38 99.37
NIKE STK 0 0 49.190 46.865 2.33
 
 
4.961		 90.620 46.865
DEVON ENERGY STK 0 0 25.935 24.745 1.19
 
 
4.809		 49.220 23.460
BEST BUY STK 0 0 54.68 52.19 2.49
 
 
4.771		 92.35 52.19
BAXTER INTL STK 0 0 25.490 24.400 1.09
 
 
4.467		 38.265 24.400
State Street Corp. 0 0 72.39 69.36 3.03
 
 
4.369		 97.97 66.41
HALLIBURTON STK 0 0 19.008 18.238 0.77
 
 
4.222		 36.940 16.906
SCHLUMBERGER N.V. (LTD.) NEW YORK 31.000 31.050 30.200 29.000 1.20
 
 
4.138		 47.550 27.700
Travelers Cos. 0 0 224.10 215.80 8.30
 
 
3.846		 253.00 185.05
Marathon Petroleum Corp. 0 0 112.66 108.56 4.10
 
 
3.777		 186.76 106.54
ProLogis Inc. 89.87 90.55 88.84 85.64 3.20
 
 
3.737		 118.66 79.35
Dollar Tree Inc. 68.94 69.21 64.70 62.37 2.33
 
 
3.736		 114.06 56.50
OCCIDENTAL STK 0 0 34.915 33.690 1.23
 
 
3.636		 63.590 32.565
MICROCHIP TECH STK 0 0 33.720 32.555 1.17
 
 
3.579		 92.400 31.145
Targa Resources Investments 0 0 151.70 146.55 5.15
 
 
3.514		 208.50 104.20
EOG RESOURCES STK 0 0 97.64 94.46 3.18
 
 
3.367		 133.78 92.35
Dow Inc. 0 0 24.800 24.000 0.80
 
 
3.333		 55.210 23.200
CABOT OIL 22.765 22.860 22.500 21.775 0.73
 
 
3.330		 29.120 20.245
Phillips 66 0 0 87.31 84.51 2.80
 
 
3.313		 148.50 83.52
Caesars Entertainment Inc. 0 0 22.365 21.660 0.71
 
 
3.255		 42.010 21.175
Kenvue Inc. 0 0 20.600 19.954 0.65
 
 
3.237		 23.110 16.418
BROADCOM STK 0 0 155.14 150.30 4.84
 
 
3.220		 238.55 114.26
Norfolk Southern Corp. 0 0 193.00 187.00 6.00
 
 
3.209		 264.00 185.00
GARTNER GROUP STK 0 0 354.90 344.00 10.90
 
 
3.169		 527.60 330.10
NXP Semiconductor 0 0 150.50 146.00 4.50
 
 
3.082		 265.00 136.00
Crown Castle Corp 0 0 91.11 88.41 2.70
 
 
3.054		 108.64 82.65
CF Industries Holdings Inc, 65.68 65.87 65.58 63.64 1.94
 
 
3.048		 94.25 60.20
POLO RALPH LAUR STK 0 0 181.44 176.08 5.36
 
 
3.044		 274.85 143.90
Biogen Inc. 0 0 104.15 101.10 3.05
 
 
3.017		 217.80 101.00
Discover Financial Services 0 0 140.58 136.48 4.10
 
 
3.004		 194.96 111.04
KROGER STK 62.78 62.93 60.92 59.15 1.77
 
 
2.992		 63.28 45.90
Extra Space Storage, Inc. 0 0 124.00 120.45 3.55
 
 
2.947		 164.35 114.65
Digital Realty Trust Inc. 0 0 132.78 128.98 3.80
 
 
2.946		 185.66 122.34
BOEING STK 142.34 142.64 138.34 134.42 3.92
 
 
2.916		 179.46 123.90
MERCK & CO STK 0 0 68.60 66.70 1.90
 
 
2.849		 124.20 66.70
FREE MCMORAN COP 0 0 29.600 28.790 0.81
 
 
2.813		 50.650 25.705
NRG Energy Inc. 0 0 86.72 84.40 2.32
 
 
2.749		 108.20 63.22
Otis Worldwide Corp. 0 0 86.98 84.66 2.32
 
 
2.740		 97.70 82.20
Brown - Forman Corp. 0 0 29.670 28.890 0.78
 
 
2.700		 46.390 28.250
ANSYS STK 266.50 267.60 267.20 260.20 7.00
 
 
2.690		 342.40 247.50
CHESAPEAKE ENERGY CORP 0 0 92.40 89.98 2.42
 
 
2.689		 104.45 63.40
BOSTON SCIENT STK 83.80 84.00 84.20 82.00 2.20
 
 
2.683		 102.00 62.50
UNITED PARCEL STK 0 0 84.71 82.52 2.19
 
 
2.654		 138.66 82.52
EXXON STK 94.66 94.73 92.17 89.80 2.37
 
 
2.639		 116.38 89.80
LAM RESEARCH 56.15 56.25 58.50 57.00 1.50
 
 
2.632		 103.66 51.48
Texas Pacific Land Trust 0 0 1,141.00 1,112.00 29.00
 
 
2.608		 1,648.00 523.00
Camden Property Trust 0 0 98.50 96.00 2.50
 
 
2.604		 121.00 90.00
DuPont de Nermours Inc. 0 0 53.20 51.88 1.32
 
 
2.544		 81.02 49.66
STRYKER STK 0 0 307.90 300.30 7.60
 
 
2.531		 384.30 286.00
NORTHROP GRUMMAN STK 476.30 477.70 473.80 462.20 11.60
 
 
2.510		 499.80 389.40
NetApp Inc. 72.88 73.15 72.04 70.28 1.76
 
 
2.504		 127.02 65.60
Federal Realty Investment Trust 0 0 82.50 80.50 2.00
 
 
2.484		 111.00 75.50
Mid-America Apartm. Comm. Inc. 0 0 138.20 134.85 3.35
 
 
2.484		 162.45 117.50
Campbell Soup Co 0 0 33.070 32.270 0.80
 
 
2.479		 46.880 32.270
INTUIT STK 517.70 518.80 521.10 508.50 12.60
 
 
2.478		 666.00 485.00
Realty Income Corp 0 0 51.27 50.04 1.23
 
 
2.458		 59.56 47.17
ONEOK INC. 0 0 75.04 73.24 1.80
 
 
2.458		 111.98 69.90
Leidos Holdings Inc. 122.45 122.75 123.60 120.65 2.95
 
 
2.445		 188.05 114.45
Hewlett-Packard Enterprise 13.274 13.322 13.174 12.860 0.31
 
 
2.442		 23.275 10.964
Exelon Corp. 41.840 42.055 41.180 40.200 0.98
 
 
2.438		 42.565 31.450
Zebra Technologies Corp 0 0 199.60 194.85 4.75
 
 
2.438		 403.40 192.00
Constellation Energy Corp. 0 0 180.26 176.00 4.26
 
 
2.420		 331.25 143.52
Morgan Stanley & Co. 0 0 96.17 93.90 2.27
 
 
2.417		 135.82 84.47
CONAGRA STK 0 0 22.315 21.800 0.52
 
 
2.362		 29.745 21.800
WESTERN DIGITAL STK 0 0 32.080 31.340 0.74
 
 
2.361		 57.351 28.115
Conoco Philips 78.65 78.75 76.28 74.54 1.74
 
 
2.334		 121.16 73.16
Avalonbay Communities Inc. 0 0 178.90 174.82 4.08
 
 
2.334		 225.90 169.38
EDWARDS LIFESCI STK 62.95 63.19 62.92 61.49 1.43
 
 
2.326		 86.83 54.95
HASBRO STK 46.220 46.445 45.995 44.950 1.05
 
 
2.325		 66.840 44.950
Fortive Corp. 0 0 57.64 56.34 1.30
 
 
2.307		 79.50 56.34
PRUDENTIAL FINANCIAL INC. 0 0 87.88 85.92 1.96
 
 
2.281		 123.25 85.24
GE Healthcare Technologies Inc. 0 0 54.73 53.52 1.21
 
 
2.261		 89.67 53.48
Mohawk Industries Inc 0 0 90.50 88.50 2.00
 
 
2.260		 150.00 88.50
HUNTINGTON INGALLS INDUSTRIES, INC. ADR 0 0 193.00 188.80 4.20
 
 
2.225		 260.20 153.50
COOPER COS STK 70.00 70.50 69.00 67.50 1.50
 
 
2.222		 99.70 63.00
Rollins Inc. 0 0 49.180 48.120 1.06
 
 
2.203		 50.860 39.790
Apollo Global Management Inc. 0 0 111.40 109.00 2.40
 
 
2.202		 170.65 91.36
Amcor PLC 0 0 8.278 8.100 0.18
 
 
2.198		 10.484 7.731
UDR Inc. 0 0 36.470 35.700 0.77
 
 
2.157		 44.010 34.120
QUALCOMM STK 120.12 120.28 119.00 116.50 2.50
 
 
2.146		 215.35 108.08
ESSEX PROPERTY STK 0 0 242.80 237.70 5.10
 
 
2.146		 300.00 220.60
Viatris Inc. 0 0 6.638 6.500 0.14
 
 
2.123		 12.930 6.500
Medtronic Inc. 72.59 72.67 73.32 71.80 1.52
 
 
2.117		 89.56 70.90
Steris plc 0 0 196.00 192.00 4.00
 
 
2.083		 222.00 187.00
Trimble Inc. 51.10 51.46 52.02 50.96 1.06
 
 
2.080		 73.78 43.71
SBA Communications Corp. 202.20 203.20 199.70 195.65 4.05
 
 
2.070		 228.20 170.60
CHEVRONTEXACO STK 0 0 119.70 117.28 2.42
 
 
2.063		 156.48 117.28
CDW Corp 0 0 133.00 130.35 2.65
 
 
2.033		 229.10 130.35
Bunge Global S.A. 0 0 67.44 66.10 1.34
 
 
2.027		 105.40 61.64
PG&E STK 15.200 15.300 15.200 14.900 0.30
 
 
2.013		 20.290 14.100
ABBVIE INC. 0 0 152.20 149.20 3.00
 
 
2.011		 201.95 142.00
Hess Corp. 0 0 112.66 110.46 2.20
 
 
1.992		 151.56 110.46
DANAHER STK 0 0 168.66 165.38 3.28
 
 
1.983		 258.05 157.20
The Mosaic Co. 0 0 24.025 23.560 0.47
 
 
1.974		 29.540 20.460
Hartford Insurance Group Inc. 104.00 105.00 104.00 102.00 2.00
 
 
1.961		 117.00 89.00
Broadridge Financial Solutions Inc. 0 0 208.00 204.00 4.00
 
 
1.961		 234.00 177.00
MCKESSON STK 613.40 616.00 615.40 603.60 11.80
 
 
1.955		 646.60 426.90
Wynn Resort Ltd 65.59 65.69 65.24 63.99 1.25
 
 
1.953		 95.37 58.30
Dell Technologies Inc 0 0 74.37 72.95 1.42
 
 
1.947		 159.42 65.62
Vici Properties Inc. 0 0 28.330 27.790 0.54
 
 
1.943		 31.505 25.405
Carrier Global Corp. 0 0 52.74 51.74 1.00
 
 
1.933		 75.84 49.87
EQT Corp. 45.010 45.235 44.935 44.085 0.85
 
 
1.928		 52.200 27.415
HENRY SCHEIN 56.36 56.46 56.10 55.04 1.06
 
 
1.926		 78.76 55.04
Dollar General 0 0 78.41 76.94 1.47
 
 
1.911		 136.04 65.77
CORNING STK 0 0 36.545 35.860 0.69
 
 
1.910		 51.920 28.695
MARRIOTT INTL STK 194.28 194.80 193.58 190.00 3.58
 
 
1.884		 294.10 185.00
MASCO STK 0 0 54.12 53.12 1.00
 
 
1.883		 78.96 52.84
CHARLES SCHWAB CORP 0 0 67.36 66.12 1.24
 
 
1.875		 80.67 55.59
SYSCO STK 0 0 63.16 62.00 1.16
 
 
1.871		 77.07 61.81
TYSON FOODS INC. 53.90 54.07 53.60 52.62 0.98
 
 
1.862		 60.99 49.96
Techne Corp. 42.200 42.600 44.000 43.200 0.80
 
 
1.852		 77.000 43.000
Albemarle Corp. 0 0 46.365 45.525 0.84
 
 
1.845		 125.100 45.525
Arista Networks 0 0 63.57 62.42 1.15
 
 
1.842		 125.34 57.33
Uber Technologies Inc. 0 0 64.83 63.66 1.17
 
 
1.838		 78.71 50.69
ARCHER DANIELS STK 41.820 41.970 40.865 40.130 0.74
 
 
1.832		 60.030 37.330
Ingersoll Rand Inc 0 0 63.52 62.38 1.14
 
 
1.828		 100.45 60.00
Dexcom Inc. 60.03 60.19 60.89 59.80 1.09
 
 
1.823		 126.86 53.72
Teledyne Technologies Inc. 0 0 408.50 401.20 7.30
 
 
1.820		 497.30 353.50
INTL PAPER STK 40.670 40.740 41.130 40.400 0.73
 
 
1.807		 56.700 31.170
Sempra 0 0 62.80 61.72 1.08
 
 
1.750		 90.90 57.32
APPLIED MATERIAL STK 121.10 121.56 123.20 121.10 2.10
 
 
1.734		 234.50 113.00
RTX Corp. 113.84 114.12 114.14 112.20 1.94
 
 
1.729		 130.82 92.00
Xylem Inc. 0 0 96.76 95.12 1.64
 
 
1.724		 134.65 91.96
TJX STK 0 0 112.26 110.36 1.90
 
 
1.722		 121.52 87.20
PUBLIC STORAGE STK 259.20 260.60 255.40 251.10 4.30
 
 
1.712		 332.30 235.50
AMERICAN TOWER 195.50 196.46 192.64 189.44 3.20
 
 
1.689		 218.10 159.00
Welltower Inc. 0 0 129.55 127.40 2.15
 
 
1.688		 149.50 85.42
AMPHENOL CORP 0 0 57.26 56.31 0.95
 
 
1.687		 75.11 51.72
KELLOGG STK 72.36 72.58 72.54 71.34 1.20
 
 
1.682		 79.32 51.50
WEC Energy Group Inc 0 0 95.66 94.08 1.58
 
 
1.679		 103.10 71.90
The Clorox Company 0 0 122.00 120.00 2.00
 
 
1.667		 162.40 118.60
Tesla Inc. 0 0 211.30 207.85 3.45
 
 
1.660		 453.90 132.98
Cencora Inc. 251.35 252.35 250.10 246.05 4.05
 
 
1.646		 257.95 197.10
MarketAxess Holdings Inc. 0 0 198.60 195.40 3.20
 
 
1.638		 271.50 180.10
MARTIN MARIETTA 0 0 435.40 428.40 7.00
 
 
1.634		 580.20 405.50
BECTON DICKINSON STK 175.35 175.85 177.80 174.95 2.85
 
 
1.629		 239.60 174.95
Delta Airlines Inc. 0 0 35.930 35.360 0.57
 
 
1.612		 66.300 32.460
Atmos Energy Corp. 0 0 138.70 136.50 2.20
 
 
1.612		 146.20 102.80
Arch Capital Group Ltd. 0 0 81.45 80.16 1.29
 
 
1.609		 103.90 76.46
ADOBE SYS STK 0 0 307.50 302.65 4.85
 
 
1.603		 533.30 302.65
CADENCE DESIGN STK 229.35 230.00 229.90 226.40 3.50
 
 
1.546		 308.70 195.00
HP Inc. 20.930 21.000 20.735 20.420 0.32
 
 
1.543		 37.310 19.350
W. R. Berkley Corp. 0 0 60.70 59.78 0.92
 
 
1.539		 65.84 47.68
Kla-Tencor Corp. 557.80 560.00 568.60 560.00 8.60
 
 
1.536		 818.40 475.10
EBAY STK 0 0 57.72 56.85 0.87
 
 
1.530		 67.49 45.78
Autodesk Inc. 228.90 229.90 230.95 227.50 3.45
 
 
1.516		 307.90 183.80
Booking Holdings 4,022.00 4,050.00 4,029.00 3,970.00 59.00
 
 
1.486		 5,038.00 2,863.00
ANALOG DEVICES STK 154.52 155.08 155.00 152.74 2.26
 
 
1.480		 231.90 142.90
Hilton Inc. 0 0 185.35 182.65 2.70
 
 
1.478		 262.40 180.45
PPL STK 31.620 31.690 31.300 30.855 0.45
 
 
1.442		 34.015 24.765
WELLS FARGO STK 0 0 56.30 55.51 0.79
 
 
1.423		 78.15 46.38
IBM STK 211.10 211.55 211.00 208.05 2.95
 
 
1.418		 253.50 151.98
Altria Group Inc. 51.26 51.36 51.48 50.77 0.71
 
 
1.398		 55.22 38.67
GILEAD SCIENCES STK 91.91 92.04 92.82 91.54 1.28
 
 
1.398		 110.12 57.30
ILLINOIS TOOL STK 0 0 203.10 200.30 2.80
 
 
1.398		 265.00 195.95
Solventum Corp. 0 0 58.20 57.40 0.80
 
 
1.394		 0 0
Williams Companies, Inc 0 0 51.70 50.99 0.71
 
 
1.392		 57.85 35.77
Carnival Corp. 15.758 15.796 15.830 15.614 0.22
 
 
1.383		 27.415 12.704
Public Service Ent. Group Inc. 73.00 75.00 73.50 72.50 1.00
 
 
1.379		 0 0
Corteva Inc. 0 0 52.50 51.80 0.70
 
 
1.351		 63.21 46.66
General Motors 0 0 39.090 38.575 0.52
 
 
1.335		 56.810 35.985
Williams-Sonoma Inc 0 0 122.05 120.45 1.60
 
 
1.328		 298.90 116.25
ABBOTT LABS STK 0 0 115.40 113.90 1.50
 
 
1.317		 133.62 91.62
VALERO ENERGY 96.84 97.70 94.67 93.44 1.23
 
 
1.316		 156.00 91.23
AMER ELEC PWR STK 95.40 95.60 94.20 93.00 1.20
 
 
1.290		 102.00 77.00
IDEXX LABS 359.90 360.70 355.40 350.90 4.50
 
 
1.282		 502.20 325.00
Vistra Corp. 101.60 103.10 102.85 101.55 1.30
 
 
1.280		 191.20 60.76
Iqvia Holdings 0 0 130.75 129.10 1.65
 
 
1.278		 227.00 127.15
JOHNSON & JOHNS STK 139.14 139.34 138.00 136.26 1.74
 
 
1.277		 160.52 133.00
Duke Energy Holding Corp. 107.80 108.16 106.30 104.96 1.34
 
 
1.277		 112.84 89.70
Philip Morris International Inc. 144.42 144.62 141.32 139.54 1.78
 
 
1.276		 152.20 85.05
Jack Henry + Ass. 0 0 151.35 149.45 1.90
 
 
1.271		 175.65 144.95
AGILENT TECH STK 89.88 90.30 91.02 89.88 1.14
 
 
1.268		 146.34 88.02
Allstate Corp. 0 0 171.70 169.55 2.15
 
 
1.268		 198.30 146.05
Howmet Arconic Inc. 108.90 109.50 109.25 107.90 1.35
 
 
1.251		 132.50 58.64
Healthpeak Properties Inc. 0 0 16.400 16.200 0.20
 
 
1.235		 21.400 15.900
JUNIPER NETWORKS 0 0 30.340 29.970 0.37
 
 
1.235		 37.450 29.690
COGNIZANT TECH 61.15 61.29 62.07 61.32 0.75
 
 
1.223		 86.46 58.31
LOCKHEED MARTIN STK 409.40 410.25 423.05 417.95 5.10
 
 
1.220		 569.90 394.30
CONSTELLATION BRANDS INC. 0 0 162.30 160.35 1.95
 
 
1.216		 246.80 150.35
Super Micro Computer Inc. 0 0 28.340 28.000 0.34
 
 
1.214		 86.580 16.595
Walgreens Boots Alliance Inc. 9.529 9.550 9.547 9.433 0.11
 
 
1.209		 17.086 7.407
DoorDash Inc. 159.38 160.24 158.14 156.26 1.88
 
 
1.203		 203.15 91.48
M+T BANK 0 0 140.40 138.75 1.65
 
 
1.189		 211.10 129.70
MARSH & MCLENNAN COS. INC. 0 0 204.40 202.00 2.40
 
 
1.188		 227.60 184.15
Salesforce Inc. 218.25 218.55 221.60 219.00 2.60
 
 
1.187		 350.10 197.60
PKG CORP AMER STK 0 0 164.85 162.95 1.90
 
 
1.166		 235.80 158.35
TEXTRON STK 58.42 58.66 57.48 56.82 0.66
 
 
1.162		 88.80 53.56
S&P Global Inc. DL 1 0 0 410.90 406.20 4.70
 
 
1.157		 520.80 385.00
CME Group Inc. 232.05 232.70 231.00 228.40 2.60
 
 
1.138		 244.65 177.18
KIMCO REALTY STK 18.100 18.200 17.800 17.600 0.20
 
 
1.136		 24.400 16.500
Match Group Inc. 0 0 25.460 25.175 0.29
 
 
1.132		 35.460 24.460
XCEL ENERGY STK 62.05 62.24 61.03 60.35 0.68
 
 
1.127		 68.98 47.94
FIRST ENERGY CORP. 37.000 37.200 36.000 35.600 0.40
 
 
1.124		 41.200 33.800
GENERAL DYNAMICS STK 0 0 243.75 241.05 2.70
 
 
1.120		 297.25 224.35
Smurfit Westrock Ltd 0 0 36.200 35.800 0.40
 
 
1.117		 53.900 33.600
MOODYS CORP STK 0 0 374.30 370.20 4.10
 
 
1.108		 503.60 346.90
LKQ Corp. 0 0 36.600 36.200 0.40
 
 
1.105		 45.800 33.400
Enphase Energy Inc. 0 0 45.975 45.475 0.50
 
 
1.100		 125.300 43.010
Evergy Inc. 0 0 58.96 58.32 0.64
 
 
1.097		 65.80 47.24
REPUBLIC SVCS STK 214.40 215.00 215.60 213.30 2.30
 
 
1.078		 227.90 166.25
FRANKLIN RSC STK 0 0 15.520 15.355 0.17
 
 
1.075		 24.050 15.020
BROWN & BROWN STK 0 0 105.15 104.05 1.10
 
 
1.057		 114.50 75.52
Pentair PLC 0 0 70.98 70.24 0.74
 
 
1.054		 104.05 68.56
ELECTRONIC ARTS STK 128.18 128.36 126.82 125.50 1.32
 
 
1.052		 160.08 110.06
Everest Group Ltd. 0 0 308.60 305.40 3.20
 
 
1.048		 351.20 295.90
AFLAC STK 0 0 94.76 93.78 0.98
 
 
1.045		 108.95 77.46
WATERS 0 0 281.40 278.50 2.90
 
 
1.041		 397.50 258.20
CISCO SYSTEMS STK 0 0 49.200 48.700 0.50
 
 
1.027		 62.740 41.070
CoStar Group Inc 0 0 69.97 69.26 0.71
 
 
1.025		 86.38 65.75
VERISIGN STK 0 0 217.20 215.00 2.20
 
 
1.023		 236.00 155.95
Baker Hughes Co. 34.355 34.445 33.360 33.025 0.34
 
 
1.014		 46.840 28.835
Elevance Health Inc. 372.40 373.70 385.30 381.50 3.80
 
 
0.996		 506.00 348.30
DOVER STK 0 0 143.45 142.05 1.40
 
 
0.986		 197.70 133.85
Consolidated Edision INc. 0 0 98.54 97.58 0.96
 
 
0.984		 102.80 81.76
JACOBS SOLUTIONS INC 103.00 104.00 103.00 102.00 1.00
 
 
0.980		 141.00 97.50
CARDINAL HEALTH STK 0 0 118.75 117.60 1.15
 
 
0.978		 127.80 85.56
CBRE Group Inc. 104.00 105.00 104.00 103.00 1.00
 
 
0.971		 141.00 78.50
Norwegian Cruise Line 0 0 14.282 14.146 0.14
 
 
0.961		 27.985 13.344
Synopsys Inc. 364.80 366.15 368.95 365.45 3.50
 
 
0.958		 580.40 320.05
VULCAN MATERIALS 214.00 216.00 212.00 210.00 2.00
 
 
0.952		 276.00 200.00
VENTAS INC. 0 0 59.68 59.12 0.56
 
 
0.947		 67.14 40.28
FISERV STK 0 0 185.66 183.92 1.74
 
 
0.946		 225.95 135.52
Gen Digital Inc. 0 0 21.400 21.200 0.20
 
 
0.943		 30.000 18.400
CHRLS RIVER LABS STK 0 0 92.80 91.96 0.84
 
 
0.913		 230.10 87.20
Allegion Plc 0 0 111.00 110.00 1.00
 
 
0.909		 141.00 105.00
Keysight Technologies 0 0 118.58 117.52 1.06
 
 
0.902		 176.52 108.68
CENTENE CORP. 0 0 54.70 54.23 0.47
 
 
0.867		 72.26 53.00
DTE ENERGY STK 119.00 120.00 117.00 116.00 1.00
 
 
0.862		 129.00 99.00
AUTOMATIC DATA STK 258.75 259.60 259.95 257.80 2.15
 
 
0.834		 303.55 215.30
BXP inc. 55.78 56.12 55.72 55.26 0.46
 
 
0.832		 82.26 50.26
INCYTE PHARM STK 0 0 51.00 50.58 0.42
 
 
0.830		 78.00 47.57
STEEL DYNAMICS STK 104.36 104.76 103.58 102.74 0.84
 
 
0.818		 143.06 96.25
Meta Platforms Inc 0 0 440.90 437.35 3.55
 
 
0.812		 709.90 402.75
Simon Property Group Inc. 132.45 132.95 130.85 129.80 1.05
 
 
0.809		 179.95 124.15
DARDEN REST STK 176.60 177.30 175.00 173.60 1.40
 
 
0.806		 193.20 126.85
TERADYNE STK 62.26 62.45 63.00 62.50 0.50
 
 
0.800		 147.96 59.19
REGENERON PHARM STK 0 0 484.80 481.00 3.80
 
 
0.790		 1,086.50 481.00
CMS ENERGY STK 64.50 65.00 64.00 63.50 0.50
 
 
0.787		 70.50 54.00
CINCINNATI FIN STK 117.25 117.90 117.05 116.15 0.90
 
 
0.775		 151.90 103.55
ECOLAB STK 210.40 211.00 208.80 207.20 1.60
 
 
0.772		 257.70 203.60
AKAMAI TECH STK 64.98 65.24 65.26 64.77 0.49
 
 
0.757		 98.48 60.33
Molina Healthcare Inc. 0 0 293.80 291.60 2.20
 
 
0.754		 344.10 254.70
F5 NETWORKS 0 0 228.00 226.30 1.70
 
 
0.751		 299.10 151.60
Keurig Dr. Pepper Inc. 0 0 30.930 30.700 0.23
 
 
0.749		 34.055 29.025
Intercontinental Exchange Inc. 140.24 140.64 140.20 139.16 1.04
 
 
0.747		 165.96 118.14
Kinder Morgan 0 0 23.690 23.515 0.18
 
 
0.744		 30.225 16.902
Skyworks Solutions 48.900 49.165 49.455 49.090 0.37
 
 
0.744		 109.540 43.470
Sherwin-Williams Co. 0 0 292.25 290.10 2.15
 
 
0.741		 380.25 270.30
Lululemon Athletica Inc. 219.90 221.00 218.50 216.90 1.60
 
 
0.738		 406.50 208.00
GALLAGHER & CO., ARTHUR J. 0 0 293.80 291.70 2.10
 
 
0.720		 325.00 217.20
EASTMAN CHEM STK 0 0 67.52 67.04 0.48
 
 
0.716		 101.40 65.38
Verisk Analytics 0 0 255.50 253.70 1.80
 
 
0.709		 284.50 205.50
IDEX Corp. 0 0 144.65 143.65 1.00
 
 
0.696		 225.80 143.65
Mastercard. Inc. 458.15 459.25 454.80 451.70 3.10
 
 
0.686		 549.60 397.20
LOEWS STK 75.50 76.00 75.50 75.00 0.50
 
 
0.667		 85.00 67.50
UNIVERSAL HEALTH STK 153.00 154.00 154.00 153.00 1.00
 
 
0.654		 218.00 143.00
L3Harris Technology Inc. 191.85 192.55 193.05 191.80 1.25
 
 
0.652		 246.60 175.95
EDISON INTL STK 50.760 50.920 49.650 49.330 0.32
 
 
0.649		 83.660 46.300
Thermo Fisher Scientific Inc. 378.55 379.45 386.45 384.00 2.45
 
 
0.638		 582.70 372.20
Chipotle Mexican Grill Inc. 42.410 42.530 42.600 42.330 0.27
 
 
0.638		 63.700 40.285
HUNTINGTON 11.972 12.074 11.698 11.624 0.07
 
 
0.637		 17.254 10.886
AT & T Inc. 0 0 23.860 23.710 0.15
 
 
0.633		 26.440 15.324
BALL 0 0 41.460 41.200 0.26
 
 
0.631		 65.720 39.570
Center Point Energy Inc. 32.800 33.000 32.400 32.200 0.20
 
 
0.621		 33.600 23.000
AMETEK STK 139.08 139.78 139.80 138.94 0.86
 
 
0.619		 188.60 133.56
Fortinet Inc. 84.52 84.80 85.17 84.66 0.51
 
 
0.602		 108.90 48.61
ADV MICRO DEV STK 0 0 78.77 78.30 0.47
 
 
0.600		 170.10 70.43
BERKSHIRE HATHA STK B 0 0 457.00 454.30 2.70
 
 
0.594		 495.70 370.75
Viacomcbs Inc. 0 0 9.370 9.318 0.05
 
 
0.558		 12.250 8.901
Equinix REIT 697.80 700.40 689.80 686.00 3.80
 
 
0.554		 935.60 643.60
IRON MOUNTAIN REIT 74.16 74.54 73.12 72.72 0.40
 
 
0.550		 118.10 67.76
Citizens Financial Group Inc. 0 0 31.345 31.175 0.17
 
 
0.545		 46.335 29.865
Monster Beverage 51.39 51.44 51.27 51.00 0.27
 
 
0.529		 54.41 41.16
EPAM Systems Inc 0 0 128.95 128.30 0.65
 
 
0.507		 255.50 128.30
Linde PLC 0 0 397.00 395.00 2.00
 
 
0.506		 448.40 378.00
UNION PACIFIC CORP. 193.90 194.66 192.00 191.04 0.96
 
 
0.503		 242.00 183.52
ACCENTURE 249.30 250.00 252.70 251.45 1.25
 
 
0.497		 382.50 247.00
WEYERHAEUSER STK 0 0 22.390 22.280 0.11
 
 
0.494		 30.730 21.930
First Solar Inc. 111.72 111.96 110.54 110.00 0.54
 
 
0.491		 276.00 105.50
AMER INTL GROUP STK 71.74 71.96 71.74 71.39 0.35
 
 
0.490		 80.05 64.22
PPG INDUSTRIES 87.82 88.74 86.40 85.98 0.42
 
 
0.488		 124.90 80.46
Intuitive Surgical Inc. 426.10 427.00 425.30 423.25 2.05
 
 
0.484		 587.60 343.75
PAYCHEX STK 127.82 128.06 128.96 128.34 0.62
 
 
0.483		 146.02 107.16
Jabil Inc. 118.70 119.40 118.30 117.75 0.55
 
 
0.467		 162.90 89.28
Alphabet Inc. Cl. A 0 0 135.50 134.88 0.62
 
 
0.460		 198.28 131.04
Bank of America Corp. 33.065 33.135 33.150 33.000 0.15
 
 
0.455		 46.115 29.160
KEYCORP 12.588 12.722 12.376 12.320 0.06
 
 
0.455		 18.722 11.636
ON SEMICONDUCTOR STK 30.000 30.140 30.290 30.155 0.14
 
 
0.448		 72.140 27.970
COSTCO WHOLESALE CORP. 0 0 853.70 849.90 3.80
 
 
0.447		 1,028.20 665.10
Airbnb Inc. 99.44 99.64 99.54 99.11 0.43
 
 
0.434		 153.20 92.54
FAIR ISAAC STK 1,679.00 1,691.50 1,680.50 1,673.50 7.00
 
 
0.418		 2,274.00 1,035.00
Ceridian HCM Holding Inc. 0 0 48.600 48.400 0.20
 
 
0.413		 78.000 43.600
Apple Inc. 0 0 174.40 173.70 0.70
 
 
0.403		 246.25 154.98
Target Corp. 81.44 81.70 79.94 79.62 0.32
 
 
0.402		 157.94 78.60
TEXAS INSTRUMENTS STK 130.86 131.16 130.00 129.50 0.50
 
 
0.386		 205.30 129.50
NORDSON 158.55 160.60 159.30 158.70 0.60
 
 
0.378		 257.20 147.70
PULTE CP STK 83.34 83.58 82.50 82.20 0.30
 
 
0.365		 139.50 80.76
Molson Coors Brewing Co. 0 0 51.92 51.74 0.18
 
 
0.348		 60.22 45.72
JM Smucker Company 102.45 102.65 101.45 101.10 0.35
 
 
0.346		 113.75 95.56
Paycom Software 0 0 190.10 189.45 0.65
 
 
0.343		 228.60 129.15
Take-Two Interactive Software 187.24 187.80 187.40 186.76 0.64
 
 
0.343		 209.90 123.44
SOUTHERN STK 81.32 81.43 79.76 79.49 0.27
 
 
0.340		 86.90 66.10
Truist Financial Corp. 31.685 31.745 31.800 31.695 0.11
 
 
0.331		 46.410 30.485
Domino's Pizza LLC 409.60 411.40 409.50 408.20 1.30
 
 
0.318		 496.05 361.70
NASDAQ Stock Market 0 0 64.01 63.82 0.19
 
 
0.298		 80.94 53.90
FASTENAL STK 71.72 71.90 71.38 71.17 0.21
 
 
0.295		 80.00 57.43
JP MORGAN STK 204.85 205.20 204.10 203.50 0.60
 
 
0.295		 268.10 168.76
METLIFE 63.99 64.32 63.20 63.02 0.18
 
 
0.286		 85.20 60.33
Cigna Group, The 0 0 289.30 288.50 0.80
 
 
0.277		 334.85 252.80
NUCOR CORP. 0 0 96.04 95.79 0.25
 
 
0.261		 178.60 90.49
Mondelez International Group Inc. 0 0 58.80 58.65 0.15
 
 
0.256		 68.28 51.76
CBOE Holdings 0 0 190.35 189.90 0.45
 
 
0.237		 207.30 155.50
Smith Corp., A.O. 0 0 55.84 55.72 0.12
 
 
0.215		 0 0
ORACLE STK 0 0 113.18 112.96 0.22
 
 
0.195		 184.36 106.38
Microsoft Corp. 0 0 328.50 327.90 0.60
 
 
0.183		 432.65 327.90
AIR PRODS & CHEM 231.50 232.60 231.70 231.30 0.40
 
 
0.173		 327.20 217.30
Axon Enterprise Inc. 492.80 495.60 505.40 504.60 0.80
 
 
0.159		 675.60 251.60
HORMEL FOODS STK 26.920 27.000 26.580 26.540 0.04
 
 
0.151		 33.710 26.090
GOLDM SACHS GRP STK A 0 0 442.00 441.40 0.60
 
 
0.136		 642.70 374.90
DECKERS OUTDOOR 92.18 92.60 90.76 90.64 0.12
 
 
0.132		 209.80 88.00
Motorola Solutions Inc. 372.40 373.90 373.40 373.00 0.40
 
 
0.107		 481.40 311.70
ROYAL CARIB STK 169.02 169.74 169.24 169.06 0.18
 
 
0.106		 263.60 118.66
PARKER HANNIFIN STK 494.80 497.30 494.70 494.20 0.50
 
 
0.101		 684.80 455.00
Synchrony Financial 41.900 42.060 41.320 41.280 0.04
 
 
0.097		 67.350 37.925
Monolithic Power Systems Inc. 0 0 459.40 459.00 0.40
 
 
0.087		 866.60 411.80
LENNOX INTL 0 0 486.20 485.80 0.40
 
 
0.082		 0 0
ROSS STORES STK 0 0 122.58 122.48 0.10
 
 
0.082		 149.58 111.10
Dominion Energy Inc. 47.165 47.280 46.730 46.700 0.03
 
 
0.064		 56.480 44.065
Amazon.com Inc. 0 0 151.54 151.48 0.06
 
 
0.040		 232.70 146.56
Tapestry Inc. 0 0 55.11 55.10 0.01
 
 
0.018		 86.72 32.90
Regions Financial Corp. (new) 16.900 17.000 16.900 16.900 0.00
 
 
0.000		 26.000 16.200
Globe Life Inc. 107.00 108.00 107.00 107.00 0.00
 
 
0.000		 122.00 61.00
PNC BANK 133.00 136.00 135.00 135.00 0.00
 
 
0.000		 206.00 134.00
AON Plc. 324.50 325.50 329.50 329.50 0.00
 
 
0.000		 391.50 252.10
Assurant Inc. 0 0 168.00 168.00 0.00
 
 
0.000		 218.00 148.00
Fox Corp 0 0 39.200 39.200 0.00
 
 
0.000		 51.500 26.600
Fox Corp. 42.200 42.400 42.800 42.800 0.00
 
 
0.000		 55.500 28.400
NISOURCE STK 0 0 34.400 34.400 0.00
 
 
0.000		 0 0
CAP ONE FINAN 143.00 144.00 142.00 142.00 0.00
 
 
0.000		 200.00 120.00
Lyondell Basell NV 0 0 49.560 49.560 0.00
 
 
0.000		 95.140 46.890
WABTEC CORP. 150.80 151.25 149.85 149.85 0.00
 
 
0.000		 201.10 134.00
WEST PHARMACEUTIC.SERVICES INC 0 0 183.15 183.15 0.00
 
 
0.000		 362.40 167.20
NORTHERN TRUST 78.00 78.50 77.50 77.50 0.00
 
 
0.000		 110.00 74.00
ENTERGY CORP. 73.50 74.00 72.00 72.00 0.00
 
 
0.000		 148.00 69.00
C.H. ROB. WORLDWIDE NEW 80.00 80.50 79.50 79.50 0.00
 
 
0.000		 109.00 65.00
COPART 52.64 52.81 52.53 52.53 0.00
 
 
0.000		 60.57 44.40
QUANTA SERVICES INC. 0 0 16.610 16.820 0.00
 
 
0.000		 0 0
Aptiv PLCAmendment 56.00 0 54.87 54.90 0.00
 
 
0.000		 78.22 49.35
FDX STK 183.24 183.82 180.20 180.24 -0.04
 
 
-0.022		 290.40 175.26
WASTE MANAGEMENT STK 203.20 204.25 203.80 203.90 -0.10
 
 
-0.049		 223.30 181.50
Alphabet Inc. Cl. C 0 0 137.00 137.10 -0.10
 
 
-0.073		 200.00 130.00
Zoetis 0 0 129.64 129.74 -0.10
 
 
-0.077		 178.78 127.54
EMERSON ELECTRIC STK 87.96 88.27 87.28 87.36 -0.08
 
 
-0.092		 127.10 82.75
Paypal Holdings Inc. 0 0 53.74 53.79 -0.05
 
 
-0.093		 90.00 52.94
Transdigm Group Inc. 1,182.00 1,189.50 1,182.50 1,184.00 -1.50
 
 
-0.127		 1,310.50 1,046.50
AUTOZONE 3,168.00 3,177.00 3,152.00 3,156.00 -4.00
 
 
-0.127		 3,537.00 2,504.00
COLGATE STK 0 0 82.17 82.29 -0.12
 
 
-0.146		 98.05 79.02
BRISTOL MYERS STK 0 0 43.395 43.460 -0.07
 
 
-0.150		 58.110 36.605
Visa Inc. 0 0 292.95 293.40 -0.45
 
 
-0.153		 348.50 233.55
AMERICAN EXPRESS STK 0 0 223.80 224.20 -0.40
 
 
-0.178		 311.30 200.00
VERIZON COMMS STK 38.970 39.035 38.690 38.760 -0.07
 
 
-0.181		 42.855 35.685
MCDONALDS STK 274.25 274.60 273.00 273.50 -0.50
 
 
-0.183		 298.45 226.80
Servicenow Inc 0 0 707.10 708.40 -1.30
 
 
-0.184		 1,125.80 593.40
Pool Corp. 0 0 265.70 266.20 -0.50
 
 
-0.188		 370.40 257.30
RESMED INC. 186.75 187.20 186.20 186.60 -0.40
 
 
-0.214		 242.30 165.70
FIFTH THIRD BANC STK 0 0 30.230 30.295 -0.07
 
 
-0.215		 45.940 29.425
Tyler Technologies Inc. 0 0 504.00 505.20 -1.20
 
 
-0.238		 0 0
New York Mellon Corp 67.55 67.79 67.18 67.34 -0.16
 
 
-0.238		 85.14 51.17
Yum Brands 0 0 125.80 126.10 -0.30
 
 
-0.238		 150.05 115.95
TRACTOR SUPPLY 44.100 44.245 43.790 43.895 -0.11
 
 
-0.239		 55.630 42.535
Roper Technologies Inc. 492.30 493.90 492.80 494.00 -1.20
 
 
-0.243		 560.60 463.50
Walmart Inc. 82.11 82.20 80.80 81.00 -0.20
 
 
-0.247		 100.72 54.91
GE Aerospace 160.60 161.00 161.40 161.80 -0.40
 
 
-0.247		 201.00 130.00
PROCTER & GAMBLE STK 150.62 150.78 147.40 147.80 -0.40
 
 
-0.271		 170.42 142.50
DEERE & CO STK A 400.10 401.30 400.80 401.90 -1.10
 
 
-0.274		 486.40 315.15
MICRON TECH STK 0 0 61.50 61.67 -0.17
 
 
-0.276		 146.00 57.30
CINTAS STK 0 0 180.15 180.65 -0.50
 
 
-0.277		 215.30 152.40
Genuine Parts Co. 0 0 99.12 99.40 -0.28
 
 
-0.282		 152.40 93.64
INTL FLAVORS STK 64.60 64.84 62.96 63.14 -0.18
 
 
-0.285		 97.18 59.24
Pfizer Inc. 19.564 19.592 19.640 19.700 -0.06
 
 
-0.305		 28.815 19.210
ZIMMER HLDGS 0 0 84.92 85.18 -0.26
 
 
-0.305		 113.35 84.92
LLR & Co. Corp. 91.28 91.55 90.06 90.36 -0.30
 
 
-0.332		 160.22 80.44
WW GRAINGER STK 0 0 864.60 867.60 -3.00
 
 
-0.346		 1,153.50 803.40
FIDELITY National Information 0 0 60.45 60.66 -0.21
 
 
-0.346		 83.83 60.00
Blackstone Group LP 0 0 114.66 115.06 -0.40
 
 
-0.348		 189.86 103.38
GE Vernova Llc 0 0 284.00 285.00 -1.00
 
 
-0.351		 422.00 126.00
CATERPILLAR STK 260.00 260.50 259.00 260.00 -1.00
 
 
-0.385		 388.50 243.50
Ulta Salon Cosmetics & Fragrance Inc. 0 0 308.00 309.20 -1.20
 
 
-0.388		 425.60 291.30
MSCI Inc Class A 0 0 480.10 482.00 -1.90
 
 
-0.394		 607.20 424.60
Las Vegas Sands Inc. 28.825 28.975 28.155 28.270 -0.12
 
 
-0.407		 52.140 27.225
FACTSET RESRCH STK 377.10 378.10 378.40 380.00 -1.60
 
 
-0.421		 470.60 353.50
American Water Works Company Inc. 131.10 131.55 129.80 130.35 -0.55
 
 
-0.422		 137.20 109.20
PTC Inc. 126.50 127.05 127.25 127.80 -0.55
 
 
-0.430		 191.50 120.85
Palo Alto Networks Inc 0 0 147.54 148.18 -0.64
 
 
-0.432		 198.54 131.07
ROCKWELL INTL STK 204.70 205.60 201.10 202.00 -0.90
 
 
-0.446		 290.80 193.05
METTLER-TOLEDO INTERNATIONAL INC. 0 0 887.00 891.00 -4.00
 
 
-0.449		 1,416.50 873.40
PACCAR STK 77.63 77.77 76.91 77.27 -0.36
 
 
-0.466		 112.62 76.00
LENNAR STK 91.81 92.25 90.72 91.21 -0.49
 
 
-0.537		 173.04 90.72
HCA Holdings 0 0 290.90 292.50 -1.60
 
 
-0.547		 382.10 275.90
Workday 0 0 199.58 200.75 -1.17
 
 
-0.583		 269.95 184.98
Insulet Corp. 216.40 217.80 221.00 222.30 -1.30
 
 
-0.585		 275.00 148.20
COCA COLA STK 0 0 63.12 63.50 -0.38
 
 
-0.598		 68.68 55.03
Crowdstrike Holdings Inc 0 0 329.85 331.85 -2.00
 
 
-0.603		 433.95 198.22
CHURCH & DWIGHT STK 92.68 92.80 91.10 91.66 -0.56
 
 
-0.611		 107.10 88.00
WALT DISNEY STK 74.83 74.91 73.51 74.00 -0.49
 
 
-0.662		 111.42 72.30
Hubbell Inc. 0 0 298.00 300.00 -2.00
 
 
-0.667		 442.00 276.00
STARBUCKS CORP. 0 0 71.51 72.00 -0.49
 
 
-0.681		 110.96 66.79
Willis Towers Watson PLC 0 0 282.00 284.00 -2.00
 
 
-0.704		 326.00 230.00
VERALTO CORP. 0 0 77.03 77.58 -0.55
 
 
-0.709		 103.50 73.92
TYCO International PLC 67.75 68.00 67.62 68.11 -0.49
 
 
-0.719		 86.09 55.97
CUMMINS ENGINE STK 248.10 249.10 247.30 249.10 -1.80
 
 
-0.723		 366.90 235.50
HOME DEPOT STK 0 0 307.10 309.35 -2.25
 
 
-0.727		 408.70 295.95
O'REILLY AUTO 1,223.00 1,226.50 1,207.50 1,216.50 -9.00
 
 
-0.740		 1,320.50 873.40
UNITED RENTAL STK 521.00 523.60 516.60 520.60 -4.00
 
 
-0.768		 828.00 487.30
PRINCIPAL FINL GRP 63.50 64.00 63.00 63.50 -0.50
 
 
-0.787		 85.00 61.50
Palantir Technologies Inc. 0 0 83.20 83.87 -0.67
 
 
-0.799		 118.40 19.04
Warner Bros. Discovery Inc. 7.088 7.111 7.043 7.100 -0.06
 
 
-0.803		 11.734 6.116
CITIGROUP STK 0 0 55.12 55.57 -0.45
 
 
-0.810		 80.84 50.31
US BANCORP STK 33.765 33.815 33.420 33.695 -0.28
 
 
-0.816		 50.960 31.550
CSX Corp. 24.400 24.455 24.025 24.225 -0.20
 
 
-0.826		 34.840 23.400
NETFLIX.COM INC. 0 0 856.70 864.30 -7.60
 
 
-0.879		 998.10 512.50
QUEST DIAG STK 0 0 144.55 145.85 -1.30
 
 
-0.891		 168.10 117.75
T. ROWE PRICE GROUP INC. 0 0 75.45 76.13 -0.68
 
 
-0.893		 117.50 71.01
Alexandria Real Estate Equity Inc. 0 0 68.46 69.08 -0.62
 
 
-0.898		 118.25 66.98
JB HUNT TRANS 112.85 113.40 109.90 110.95 -1.05
 
 
-0.946		 184.55 109.90
Ameriprise Financial 408.00 415.30 411.40 415.40 -4.00
 
 
-0.963		 0 0
Eversource Energy 0 0 50.50 51.00 -0.50
 
 
-0.980		 62.00 49.00
Moderna Inc 0 0 21.695 21.910 -0.22
 
 
-0.981		 155.440 21.695
LIVE Nation Inc 0 0 110.85 111.95 -1.10
 
 
-0.983		 149.55 80.88
HOLOGIC INC 50.50 51.00 50.00 50.50 -0.50
 
 
-0.990		 76.50 50.00
EQUIFAX STK 0 0 194.00 196.00 -2.00
 
 
-1.020		 276.00 183.00
KIMBERLY CLARK STK 0 0 122.20 123.46 -1.26
 
 
-1.021		 136.52 116.58
Laboratory Corp. America Hldgs 191.00 192.00 193.00 195.00 -2.00
 
 
-1.026		 240.00 174.50
EATON CORP PLC 236.20 237.10 237.85 240.35 -2.50
 
 
-1.040		 362.15 213.00
FORD MOTOR STK 8.450 8.474 8.299 8.390 -0.09
 
 
-1.085		 13.416 7.763
LOWES STK 192.98 193.58 189.46 191.60 -2.14
 
 
-1.117		 261.55 187.14
Newmont Corp. 0 0 48.435 48.990 -0.56
 
 
-1.133		 54.230 35.255
Nextera Energy Inc. 58.79 58.85 58.14 58.81 -0.67
 
 
-1.139		 78.72 55.50
ESTEE LAUDER STK 47.600 47.800 46.400 47.000 -0.60
 
 
-1.277		 140.000 44.000
GoDaddy Inc 0 0 151.00 153.00 -2.00
 
 
-1.307		 206.00 112.00
Charter Communications Inc. 0 0 292.45 296.35 -3.90
 
 
-1.316		 382.90 237.50
Honeywell International Inc. 173.22 173.90 170.78 173.06 -2.28
 
 
-1.317		 223.10 160.20
INTEL STK 0 0 16.646 16.880 -0.23
 
 
-1.386		 32.795 16.646
T-Mobile US Inc. 232.80 233.10 229.20 232.50 -3.30
 
 
-1.419		 260.10 149.14
Comcast Corp.New 0 0 29.555 30.000 -0.45
 
 
-1.483		 41.880 29.405
VERTEX PHARM STK 430.20 431.55 429.90 436.40 -6.50
 
 
-1.489		 482.00 366.95
3M CO. 115.56 115.78 115.72 117.50 -1.78
 
 
-1.515		 148.52 85.10
MCCORMICK STK N 0 0 64.60 65.60 -1.00
 
 
-1.524		 80.54 62.26
PEPSICO STK 0 0 123.74 125.66 -1.92
 
 
-1.528		 168.84 123.74
The Hershey STK 0 0 144.10 146.42 -2.32
 
 
-1.584		 194.10 135.36
Kraft Heinz Co., The 25.915 25.955 25.445 25.855 -0.41
 
 
-1.586		 36.145 25.055
NVIDIA 0 0 88.74 90.17 -1.43
 
 
-1.586		 143.70 73.16
GENERAL MILLS STK 50.600 50.770 49.825 50.630 -0.81
 
 
-1.590		 67.950 49.825
DaVita Inc. 123.05 123.60 125.05 127.10 -2.05
 
 
-1.613		 170.85 117.25
Lamb Weston Holdings Inc. 0 0 46.930 47.700 -0.77
 
 
-1.614		 82.160 44.780
AMGEN STK 243.95 244.95 251.65 255.95 -4.30
 
 
-1.680		 311.00 245.10
Old Dominion Freight Line Inc. 134.90 135.35 130.65 132.90 -2.25
 
 
-1.693		 216.50 130.65
Invesco Ltd. 11.256 11.330 11.144 11.338 -0.19
 
 
-1.711		 18.396 10.706
CVS Corp. 0 0 58.86 59.90 -1.04
 
 
-1.736		 65.69 42.18
News Corp. New 22.600 22.800 22.600 23.000 -0.40
 
 
-1.739		 29.000 21.200
AES STK 0 0 8.815 8.973 -0.16
 
 
-1.761		 19.986 8.815
Generac Holdings 0 0 96.60 98.38 -1.78
 
 
-1.809		 181.50 90.78
Stanley Black & Decker Inc. 50.60 50.72 50.34 51.28 -0.94
 
 
-1.833		 99.80 49.40
Revvity Inc. 81.18 81.54 81.36 83.02 -1.66
 
 
-2.000		 121.65 81.16
BlackRock Funding Inc.Trade Cancellations / Price Corrections 0 0 773.00 789.50 -16.50
 
 
-2.090		 1,036.20 692.00
Corpay Inc. 0 0 268.00 274.00 -6.00
 
 
-2.190		 373.50 232.20
Progressive Corp. 0 0 234.95 240.90 -5.95
 
 
-2.470		 272.20 187.74
EXPEDITORS 93.70 94.18 93.12 95.52 -2.40
 
 
-2.513		 118.20 90.82
MGM Resorts International 25.390 25.465 25.155 25.815 -0.66
 
 
-2.557		 42.670 22.545
Builders Firstsource Inc. 102.90 103.90 99.66 102.50 -2.84
 
 
-2.771		 185.40 99.66
SOUTHWEST AIRLS STK 21.735 21.825 22.000 22.680 -0.68
 
 
-2.998		 32.585 21.835
Trane Technologies Plc. 0 0 292.00 301.30 -9.30
 
 
-3.087		 399.10 268.70
OMNICOM STK 63.90 64.08 62.78 64.94 -2.16
 
 
-3.326		 99.18 61.42
Carmax Inc. 56.22 56.70 56.52 58.72 -2.20
 
 
-3.747		 84.74 56.52
United Airlines Holdings Inc. 57.68 57.82 59.37 61.80 -2.43
 
 
-3.932		 110.38 34.99
D.R.HORTON INC. 106.50 106.88 99.00 104.12 -5.12
 
 
-4.917		 178.36 99.00
INTERPUBLIC GRP STK 0 0 20.445 21.520 -1.08
 
 
-4.995		 30.335 20.300
Humana Inc. 0 0 233.70 248.60 -14.90
 
 
-5.994		 375.00 214.50
SNAP-ON Inc. 0 0 271.40 290.60 -19.20
 
 
-6.607		 354.60 234.10
Global Payments Inc. 0 0 61.80 73.44 -11.64
 
 
-15.850		 118.80 61.80
UNITEDHEALTH GRP STK 0 0 397.40 512.00 -114.60
 
 
-22.383		 587.10 397.40
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.