Master data

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

Price data

Previous day
5,614.56
Date of closing price
10/03/2025
Open previous day
5,705.37
High previous day
5,705.37
Low previous day
5,564.02
52 weeks high
6,144.15
52 weeks low
4,967.23
Volume previous day
4,333,777,137

 

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
Crowdstrike Holdings Inc 304.05 306.75 301.90 285.75 16.15
 
 
5.652		 433.95 198.22
REGENERON PHARM STK 657.60 662.80 684.60 648.60 36.00
 
 
5.550		 1,086.50 633.00
AES STK 10.992 11.068 10.868 10.304 0.56
 
 
5.474		 19.986 9.474
Nextera Energy Inc. 67.77 68.10 70.15 66.79 3.36
 
 
5.031		 78.72 52.76
GE Vernova LlcTrade Cancellations / Price Corrections 256.00 264.00 260.00 248.00 12.00
 
 
4.839		 0 0
Delta Airlines Inc. 42.580 43.605 43.095 41.270 1.83
 
 
4.422		 66.300 34.260
BROADCOM STK 174.94 175.38 174.70 168.20 6.50
 
 
3.864		 238.55 111.84
Tesla Inc. 215.35 215.85 212.80 205.05 7.75
 
 
3.780		 453.90 132.98
DaVita Inc. 134.20 135.55 139.40 134.45 4.95
 
 
3.682		 170.85 117.25
UNIVERSAL HEALTH STK 157.00 159.00 161.00 156.00 5.00
 
 
3.205		 218.00 143.00
CME Group Inc. 237.65 241.30 240.30 232.85 7.45
 
 
3.199		 243.95 177.18
AMER ELEC PWR STK 96.00 96.50 99.00 96.00 3.00
 
 
3.125		 102.00 74.50
Cencora Inc. 239.20 240.25 238.85 231.70 7.15
 
 
3.086		 246.65 197.10
American Water Works Company Inc. 131.50 132.25 137.20 133.15 4.05
 
 
3.042		 137.20 106.80
FIRST ENERGY CORP. 35.800 36.000 36.200 35.200 1.00
 
 
2.841		 41.200 34.400
Dominion Energy Inc. 50.62 50.84 51.98 50.58 1.40
 
 
2.768		 56.48 42.91
WESTERN DIGITAL STK 38.070 39.245 38.460 37.430 1.03
 
 
2.752		 57.351 37.430
O'REILLY AUTO 1,215.50 1,220.50 1,238.50 1,207.00 31.50
 
 
2.610		 1,316.00 873.40
Apollo Global Management Inc. 118.35 120.90 119.40 116.40 3.00
 
 
2.577		 170.65 91.36
HOLOGIC INC 57.00 57.50 60.50 59.00 1.50
 
 
2.542		 76.50 57.00
MCKESSON STK 598.60 601.80 606.60 591.80 14.80
 
 
2.501		 613.80 426.90
Arista Networks 73.24 73.77 73.12 71.36 1.76
 
 
2.466		 125.34 57.33
VERTEX PHARM STK 449.05 451.80 458.15 447.15 11.00
 
 
2.460		 482.00 364.35
CABOT OIL 24.475 24.720 24.390 23.820 0.57
 
 
2.393		 29.120 20.245
ZIMMER HLDGS 98.16 98.74 101.55 99.22 2.33
 
 
2.348		 122.05 92.22
Monster Beverage 50.73 50.88 51.60 50.42 1.18
 
 
2.340		 55.78 41.16
EXXON STK 99.75 100.24 102.58 100.26 2.32
 
 
2.314		 116.38 96.45
ONEOK INC. 84.80 85.48 83.96 82.09 1.87
 
 
2.278		 111.98 70.28
RESMED INC. 206.60 207.90 217.80 213.00 4.80
 
 
2.254		 242.30 161.05
Exelon Corp. 39.795 40.195 40.405 39.515 0.89
 
 
2.252		 42.565 31.450
XCEL ENERGY STK 63.28 63.56 63.53 62.15 1.38
 
 
2.220		 68.98 46.91
Molina Healthcare Inc. 297.00 300.10 306.00 299.40 6.60
 
 
2.204		 385.20 254.70
Diamondback Energy Inc 131.24 133.52 132.64 129.86 2.78
 
 
2.141		 195.08 129.38
NORTHROP GRUMMAN STK 452.90 455.10 455.80 446.30 9.50
 
 
2.129		 499.80 389.40
Molson Coors Brewing Co. 55.28 55.58 57.72 56.52 1.20
 
 
2.123		 63.02 45.72
HCA Holdings 296.10 297.40 309.20 303.00 6.20
 
 
2.046		 382.10 275.90
CBOE Holdings 191.55 195.05 199.95 195.95 4.00
 
 
2.041		 205.10 155.50
Palantir Technologies Inc. 72.55 73.33 71.73 70.30 1.43
 
 
2.034		 118.40 19.04
Genuine Parts Co. 113.35 113.75 118.80 116.45 2.35
 
 
2.018		 152.40 104.05
AUTOZONE 3,262.00 3,284.00 3,393.00 3,326.00 67.00
 
 
2.014		 3,393.00 2,504.00
CONSTELLATION BRANDS INC. 169.30 170.55 174.75 171.30 3.45
 
 
2.014		 250.30 154.25
KROGER STK 60.79 61.38 62.17 60.96 1.21
 
 
1.985		 62.87 45.90
AMGEN STK 293.45 295.40 303.50 297.60 5.90
 
 
1.983		 311.00 245.10
Palo Alto Networks Inc 162.02 166.68 164.06 160.98 3.08
 
 
1.913		 198.54 123.58
Conoco Philips 87.29 87.71 85.18 83.63 1.55
 
 
1.853		 123.98 81.72
SOUTHERN STK 82.50 82.98 85.41 83.86 1.55
 
 
1.848		 86.90 63.28
WW GRAINGER STK 898.40 907.20 930.00 913.60 16.40
 
 
1.795		 1,153.50 803.40
KIMBERLY CLARK STK 131.90 132.48 135.46 133.20 2.26
 
 
1.697		 136.52 113.75
Allegion Plc 115.00 116.00 122.00 120.00 2.00
 
 
1.667		 141.00 105.00
Duke Energy Holding Corp. 107.74 108.48 108.96 107.18 1.78
 
 
1.661		 112.84 86.60
MCCORMICK STK N 75.96 76.70 77.40 76.14 1.26
 
 
1.655		 80.54 62.26
Enphase Energy Inc. 55.76 56.04 57.70 56.79 0.91
 
 
1.602		 125.30 50.64
IDEXX LABS 391.80 395.20 399.70 393.40 6.30
 
 
1.601		 502.20 372.60
Dollar General 71.93 72.65 75.89 74.72 1.17
 
 
1.566		 147.40 65.77
CMS ENERGY STK 66.50 67.00 68.00 67.00 1.00
 
 
1.493		 70.50 52.90
Intuitive Surgical Inc. 454.00 457.00 452.80 446.25 6.55
 
 
1.468		 587.60 341.50
PACCAR STK 96.16 96.73 101.88 100.42 1.46
 
 
1.454		 114.66 83.10
Builders Firstsource Inc. 119.15 120.45 124.50 122.75 1.75
 
 
1.426		 197.10 121.35
TYSON FOODS INC. 56.24 56.50 56.80 56.01 0.79
 
 
1.410		 60.99 49.96
VERIZON COMMS STK 39.500 40.000 42.855 42.260 0.60
 
 
1.408		 42.855 35.685
Newmont Corp. 39.400 40.155 39.795 39.250 0.55
 
 
1.389		 54.230 30.820
3M CO. 134.72 135.38 135.60 133.76 1.84
 
 
1.376		 148.52 75.48
POLO RALPH LAUR STK 203.25 206.95 204.30 201.55 2.75
 
 
1.364		 274.85 143.90
General Motors 44.310 44.500 44.060 43.475 0.59
 
 
1.346		 56.810 35.820
Caesars Entertainment Inc. 24.995 26.175 25.500 25.165 0.34
 
 
1.331		 42.010 25.165
FMC Corp. 37.930 38.150 38.330 37.830 0.50
 
 
1.322		 62.200 33.380
Altria Group Inc. 53.47 53.67 53.92 53.23 0.69
 
 
1.296		 54.78 38.25
Center Point Energy Inc. 31.600 31.800 31.600 31.200 0.40
 
 
1.282		 32.800 23.000
Williams Companies, Inc 50.18 51.20 50.50 49.88 0.62
 
 
1.243		 57.85 33.64
BROWN & BROWN STK 0 0 110.05 108.70 1.35
 
 
1.242		 114.05 75.38
Teledyne Technologies Inc. 443.10 455.50 447.60 442.20 5.40
 
 
1.221		 497.30 353.50
Revvity Inc. 103.60 104.00 108.85 107.55 1.30
 
 
1.209		 121.65 92.38
Lyondell Basell NV 67.70 68.44 70.72 69.88 0.84
 
 
1.202		 98.08 69.74
PAYCHEX STK 134.28 134.94 142.40 140.72 1.68
 
 
1.194		 146.02 107.16
EQT Corp. 44.945 45.395 43.580 43.075 0.51
 
 
1.172		 52.200 27.415
FACTSET RESRCH STK 395.80 396.80 407.90 403.20 4.70
 
 
1.166		 470.60 360.30
Pool Corp. 313.20 316.30 336.20 332.50 3.70
 
 
1.113		 384.20 271.70
Paycom Software 188.65 191.30 198.60 196.50 2.10
 
 
1.069		 228.60 129.15
CHURCH & DWIGHT STK 102.65 103.65 103.95 102.90 1.05
 
 
1.020		 107.10 88.80
HORMEL FOODS STK 27.420 27.480 27.750 27.470 0.28
 
 
1.019		 33.710 26.510
AMER INTL GROUP STK 74.83 75.28 75.39 74.63 0.76
 
 
1.018		 79.43 64.22
GE Healthcare Technologies Inc. 77.43 80.17 79.59 78.80 0.79
 
 
1.003		 89.67 69.64
Vici Properties Inc. 29.285 30.170 29.825 29.535 0.29
 
 
0.982		 31.505 25.405
CHARLES SCHWAB CORP 66.31 66.96 66.37 65.75 0.62
 
 
0.943		 80.67 55.59
PPL STK 31.420 31.560 31.600 31.310 0.29
 
 
0.926		 34.015 24.340
The Hershey STK 164.28 165.42 171.08 169.52 1.56
 
 
0.920		 194.10 135.36
LOCKHEED MARTIN STK 430.55 432.70 441.00 437.25 3.75
 
 
0.858		 569.90 396.70
HENRY SCHEIN 67.06 67.18 68.76 68.18 0.58
 
 
0.851		 78.76 58.90
BRISTOL MYERS STK 56.40 56.83 56.47 56.00 0.47
 
 
0.839		 58.11 36.60
SBA Communications Corp. 201.90 203.20 206.60 204.90 1.70
 
 
0.830		 228.20 170.60
Las Vegas Sands Inc. 40.950 41.555 41.560 41.220 0.34
 
 
0.825		 52.140 34.260
DARDEN REST STK 173.95 174.55 179.70 178.25 1.45
 
 
0.813		 192.50 126.85
LLR & Co. Corp. 102.80 103.40 100.10 99.30 0.80
 
 
0.806		 160.22 86.76
GENERAL MILLS STK 57.24 57.49 60.08 59.60 0.48
 
 
0.805		 67.95 54.96
D.R.HORTON INC. 121.24 122.46 123.00 122.02 0.98
 
 
0.803		 178.36 118.40
CHEVRONTEXACO STK 140.86 141.26 144.76 143.62 1.14
 
 
0.794		 156.48 124.96
AMERICAN TOWER 192.06 193.70 195.70 194.16 1.54
 
 
0.793		 218.10 159.00
ELECTRONIC ARTS STK 126.50 127.22 129.16 128.18 0.98
 
 
0.765		 160.08 110.06
Vistra Corp. 105.20 106.65 100.90 100.15 0.75
 
 
0.749		 191.20 55.00
Elevance Health Inc. 387.20 388.90 376.80 374.00 2.80
 
 
0.749		 506.00 348.30
Mondelez International Group Inc. 62.18 62.54 62.71 62.25 0.46
 
 
0.739		 68.28 51.76
COLGATE STK 85.79 86.76 89.91 89.27 0.64
 
 
0.717		 98.05 80.20
KELLOGG STK 75.44 75.78 75.94 75.40 0.54
 
 
0.716		 79.32 48.51
Bunge Global S.A. 68.20 68.86 70.10 69.62 0.48
 
 
0.689		 105.40 66.02
ENTERGY CORP. 75.00 75.50 74.00 73.50 0.50
 
 
0.680		 148.00 69.50
Evergy Inc. 59.94 60.50 60.04 59.66 0.38
 
 
0.637		 65.80 46.16
FORD MOTOR STK 8.881 8.969 9.096 9.039 0.06
 
 
0.631		 13.416 8.742
T-Mobile US Inc. 234.50 237.10 244.75 243.25 1.50
 
 
0.617		 260.10 147.06
Paypal Holdings Inc. 62.62 62.77 62.32 61.95 0.37
 
 
0.597		 90.00 52.94
Travelers Cos. 233.70 235.40 236.10 234.70 1.40
 
 
0.597		 253.00 185.05
TRACTOR SUPPLY 49.41 49.90 52.34 52.03 0.31
 
 
0.596		 55.63 44.15
GOLDM SACHS GRP STK A 488.55 489.90 488.50 485.70 2.80
 
 
0.576		 642.70 353.00
EDISON INTL STK 51.40 51.68 52.46 52.16 0.30
 
 
0.575		 83.66 47.91
Allstate Corp. 182.60 188.10 184.65 183.60 1.05
 
 
0.572		 198.30 145.00
NISOURCE STK 35.200 36.200 35.400 35.200 0.20
 
 
0.568		 0 0
LOWES STK 213.30 214.55 222.95 221.70 1.25
 
 
0.564		 261.55 195.86
PUBLIC STORAGE STK 282.70 283.90 288.80 287.20 1.60
 
 
0.557		 332.30 238.70
Assurant Inc. 187.00 188.00 189.00 188.00 1.00
 
 
0.532		 218.00 148.00
JUNIPER NETWORKS 32.560 32.810 33.000 32.830 0.17
 
 
0.518		 37.450 31.290
BORG WARNER STK 26.760 26.970 27.500 27.360 0.14
 
 
0.512		 34.955 26.810
VALERO ENERGY 112.86 113.56 116.60 116.02 0.58
 
 
0.500		 169.22 112.18
PEPSICO STK 139.42 139.86 143.06 142.38 0.68
 
 
0.478		 168.84 138.08
Meta Platforms Inc 555.10 559.00 553.70 551.20 2.50
 
 
0.454		 709.90 402.75
UNITEDHEALTH GRP STK 444.95 448.30 444.95 443.00 1.95
 
 
0.440		 587.10 411.15
Hess Corp. 131.74 133.02 135.92 135.34 0.58
 
 
0.429		 151.56 113.56
TEXTRON STK 67.46 67.96 69.34 69.06 0.28
 
 
0.405		 88.94 66.06
MARSH & MCLENNAN COS. INC. 211.70 214.90 216.40 215.60 0.80
 
 
0.371		 227.60 184.05
Honeywell International Inc. 191.60 192.50 196.84 196.14 0.70
 
 
0.357		 223.10 177.64
NVIDIA 100.60 100.84 99.65 99.30 0.35
 
 
0.352		 143.70 73.16
Super Micro Computer Inc. 37.990 38.360 34.260 34.150 0.11
 
 
0.322		 106.300 16.595
INTERPUBLIC GRP STK 24.955 25.225 25.825 25.745 0.08
 
 
0.311		 30.400 24.955
PPG INDUSTRIES 103.95 104.70 105.45 105.15 0.30
 
 
0.285		 133.00 102.30
WATERS 346.40 351.10 357.70 356.70 1.00
 
 
0.280		 397.50 258.20
JM Smucker Company 104.65 105.40 107.45 107.15 0.30
 
 
0.280		 115.50 95.56
APA Corp. 17.248 17.954 17.602 17.554 0.05
 
 
0.273		 33.005 17.116
Kinder Morgan 24.185 24.505 23.900 23.835 0.07
 
 
0.273		 30.225 16.014
FASTENAL STK 71.04 71.38 73.59 73.39 0.20
 
 
0.273		 80.00 57.43
RTX Corp. 117.48 118.18 117.70 117.40 0.30
 
 
0.256		 130.82 81.90
ARCHER DANIELS STK 44.610 44.800 45.670 45.555 0.12
 
 
0.252		 60.030 42.305
Pentair PLC 78.18 80.04 78.82 78.64 0.18
 
 
0.229		 104.05 68.62
Arch Capital Group Ltd. 82.14 83.12 83.24 83.05 0.19
 
 
0.229		 103.90 82.50
CF Industries Holdings Inc, 70.48 70.80 70.81 70.65 0.16
 
 
0.226		 94.25 63.93
Smith Corp., A.O. 60.94 62.34 64.18 64.04 0.14
 
 
0.219		 0 0
Amazon.com Inc. 180.36 181.18 179.88 179.58 0.30
 
 
0.167		 232.70 146.56
BALL 47.450 48.160 49.580 49.500 0.08
 
 
0.162		 65.720 46.600
BECTON DICKINSON STK 206.40 207.60 209.40 209.10 0.30
 
 
0.143		 239.60 203.50
LENNAR STK 111.16 112.04 114.54 114.38 0.16
 
 
0.140		 173.04 111.56
PULTE CP STK 97.05 97.77 98.81 98.68 0.13
 
 
0.132		 139.50 95.40
FIDELITY National Information 62.32 62.92 65.09 65.02 0.07
 
 
0.108		 83.83 62.06
REPUBLIC SVCS STK 211.80 214.30 214.00 213.80 0.20
 
 
0.094		 227.90 166.25
Digital Realty Trust Inc. 133.68 136.50 134.58 134.46 0.12
 
 
0.089		 185.66 127.00
Zoetis 150.26 151.46 156.94 156.82 0.12
 
 
0.077		 178.78 136.30
Dell Technologies Inc 84.48 85.49 83.71 83.66 0.05
 
 
0.060		 159.42 80.21
CSX Corp. 27.135 27.295 28.600 28.590 0.01
 
 
0.035		 34.840 28.430
OMNICOM STK 75.70 76.02 77.46 77.44 0.02
 
 
0.026		 99.18 75.48
PG&E STK 14.770 14.884 14.606 14.604 0.00
 
 
0.014		 20.290 14.604
DTE ENERGY STK 120.00 121.00 121.00 121.00 0.00
 
 
0.000		 129.00 97.00
Public Service Ent. Group Inc. 71.50 74.00 72.00 72.00 0.00
 
 
0.000		 0 0
COCA COLA STK 65.06 65.30 65.60 65.60 0.00
 
 
0.000		 68.68 54.54
LOEWS STK 77.50 78.00 78.00 78.00 0.00
 
 
0.000		 84.00 67.50
Ceridian HCM Holding Inc. 49.20 49.40 50.50 50.50 0.00
 
 
0.000		 78.00 44.40
Hartford Insurance Group Inc. 107.00 108.00 108.00 108.00 0.00
 
 
0.000		 117.00 89.00
Delphi Automotive PLC 56.00 0 54.87 54.90 0.00
 
 
0.000		 78.22 49.35
QUANTA SERVICES INC. 0 0 16.610 16.820 0.00
 
 
0.000		 0 0
Alexandria Real Estate Equity Inc. 90.00 92.68 94.22 94.26 -0.04
 
 
-0.042		 119.50 90.84
Microsoft Corp. 349.00 350.00 349.65 349.80 -0.15
 
 
-0.043		 432.65 349.65
Wynn Resort Ltd 80.25 80.93 81.04 81.08 -0.04
 
 
-0.049		 98.76 67.07
LAM RESEARCH 67.26 67.93 72.10 72.14 -0.04
 
 
-0.055		 103.66 65.53
HOME DEPOT STK 338.00 339.35 345.20 345.40 -0.20
 
 
-0.058		 408.70 295.95
LENNOX INTL 513.60 527.20 556.80 557.20 -0.40
 
 
-0.072		 0 0
Welltower Inc. 134.30 136.40 134.80 134.95 -0.15
 
 
-0.111		 149.50 83.28
SCHLUMBERGER N.V. (LTD.) NEW YORK 36.700 36.750 37.900 37.950 -0.05
 
 
-0.132		 51.300 35.450
L3Harris Technology Inc. 194.80 195.65 199.60 199.90 -0.30
 
 
-0.150		 246.60 184.60
Old Dominion Freight Line Inc. 153.80 154.40 163.65 163.95 -0.30
 
 
-0.183		 216.50 154.45
GALLAGHER & CO., ARTHUR J. 298.50 300.30 296.30 296.90 -0.60
 
 
-0.202		 325.00 215.10
HASBRO STK 57.75 58.09 58.71 58.83 -0.12
 
 
-0.204		 66.84 48.16
INTEL STK 19.350 19.450 18.506 18.548 -0.04
 
 
-0.226		 41.440 17.064
VERALTO CORP. 87.10 90.84 90.24 90.45 -0.21
 
 
-0.232		 103.50 78.00
Ulta Salon Cosmetics & Fragrance Inc. 313.10 316.10 324.90 325.70 -0.80
 
 
-0.246		 515.00 291.30
PROCTER & GAMBLE STK 158.98 159.42 161.16 161.58 -0.42
 
 
-0.260		 170.42 143.52
Transdigm Group Inc. 1,206.50 1,221.50 1,225.00 1,228.50 -3.50
 
 
-0.285		 1,310.50 1,048.50
Discover Financial Services 143.18 146.88 144.48 144.92 -0.44
 
 
-0.304		 194.96 110.35
EPAM Systems Inc 173.35 178.85 175.30 175.85 -0.55
 
 
-0.313		 282.00 158.10
AON Plc. 366.80 368.50 367.40 368.70 -1.30
 
 
-0.353		 391.50 252.10
ECOLAB STK 237.40 238.40 244.60 245.50 -0.90
 
 
-0.367		 257.70 203.60
Medtronic Inc. 85.96 86.21 86.39 86.71 -0.32
 
 
-0.369		 89.56 70.90
Intercontinental Exchange Inc. 154.00 155.56 155.30 155.90 -0.60
 
 
-0.385		 165.96 118.14
Pfizer Inc. 23.850 23.965 24.505 24.600 -0.10
 
 
-0.386		 28.815 23.440
EATON CORP PLC 258.75 261.85 254.35 255.45 -1.10
 
 
-0.431		 362.15 242.00
Fortinet Inc. 90.27 90.71 88.98 89.38 -0.40
 
 
-0.448		 108.90 48.61
Thermo Fisher Scientific Inc. 471.25 474.10 484.70 486.90 -2.20
 
 
-0.452		 582.70 471.95
The Mosaic Co. 22.610 23.045 22.750 22.855 -0.11
 
 
-0.459		 30.445 21.910
Philip Morris International Inc. 139.50 140.02 137.68 138.34 -0.66
 
 
-0.477		 152.20 82.29
KIMCO REALTY STK 18.900 19.000 19.500 19.600 -0.10
 
 
-0.510		 24.400 16.400
EXPEDITORS 107.60 108.45 112.25 112.85 -0.60
 
 
-0.532		 118.20 103.80
C.H. ROB. WORLDWIDE NEW 90.00 90.50 93.50 94.00 -0.50
 
 
-0.532		 109.00 63.50
BXP inc. 60.12 60.38 62.76 63.10 -0.34
 
 
-0.539		 82.26 52.26
HALLIBURTON STK 0 0 22.850 22.975 -0.13
 
 
-0.544		 38.170 22.450
Leidos Holdings Inc. 123.10 123.70 126.15 126.85 -0.70
 
 
-0.552		 188.05 114.45
Alphabet Inc. Cl. C 0 0 154.00 154.86 -0.86
 
 
-0.555		 200.00 127.10
Jack Henry + Ass. 161.80 162.90 174.65 175.65 -1.00
 
 
-0.569		 175.65 146.60
FREE MCMORAN COP 32.905 33.190 32.320 32.510 -0.19
 
 
-0.584		 50.650 32.320
The Clorox Company 135.00 137.80 135.80 136.60 -0.80
 
 
-0.586		 162.40 118.60
Morgan Stanley & Co. 102.38 103.84 102.72 103.36 -0.64
 
 
-0.619		 135.82 79.88
CARDINAL HEALTH STK 113.25 115.00 113.70 114.45 -0.75
 
 
-0.655		 124.25 85.56
Skyworks Solutions 62.49 63.11 65.80 66.24 -0.44
 
 
-0.664		 109.54 61.83
Salesforce Inc. 253.85 254.60 249.90 251.60 -1.70
 
 
-0.676		 350.10 197.60
Walgreens Boots Alliance Inc. 10.266 10.288 10.272 10.350 -0.08
 
 
-0.754		 19.620 7.407
CENTENE CORP. 53.60 54.02 54.61 55.03 -0.42
 
 
-0.763		 72.26 53.34
Target Corp. 103.84 104.34 104.66 105.52 -0.86
 
 
-0.815		 165.22 104.66
CINCINNATI FIN STK 128.40 129.35 127.30 128.35 -1.05
 
 
-0.818		 151.90 103.55
Iqvia Holdings 167.85 169.50 173.45 174.90 -1.45
 
 
-0.829		 236.00 170.20
GE Aerospace 176.50 177.00 174.50 176.00 -1.50
 
 
-0.852		 201.00 121.23
JOHNSON & JOHNS STK 152.62 153.04 154.80 156.14 -1.34
 
 
-0.858		 160.52 133.00
HP Inc. 0 0 27.695 27.935 -0.24
 
 
-0.859		 37.310 25.715
JB HUNT TRANS 141.60 142.20 147.20 148.50 -1.30
 
 
-0.875		 184.55 140.35
INTUIT STK 537.90 541.30 531.70 536.40 -4.70
 
 
-0.876		 666.00 517.60
JACOBS SOLUTIONS INC 111.00 113.00 113.00 114.00 -1.00
 
 
-0.877		 141.00 102.70
Camden Property Trust 109.00 112.00 110.00 111.00 -1.00
 
 
-0.901		 121.00 88.00
Take-Two Interactive Software 187.44 188.18 185.60 187.32 -1.72
 
 
-0.918		 209.90 123.44
BlackRock Funding Inc. 829.80 839.70 834.90 842.70 -7.80
 
 
-0.926		 1,036.20 692.00
Lamb Weston Holdings Inc. 47.140 47.480 48.170 48.630 -0.46
 
 
-0.946		 98.000 46.740
Viacomcbs Inc. 10.454 10.694 10.904 11.010 -0.11
 
 
-0.963		 12.250 8.901
New York Mellon Corp 74.50 74.84 77.62 78.38 -0.76
 
 
-0.970		 85.14 49.90
NIKE STK 68.10 68.32 70.12 70.81 -0.69
 
 
-0.974		 93.36 65.77
Verisk Analytics 265.40 268.70 273.10 275.80 -2.70
 
 
-0.979		 284.50 205.50
FIFTH THIRD BANC STK 35.100 35.165 36.125 36.485 -0.36
 
 
-0.987		 45.940 31.625
STRYKER STK 334.60 336.50 339.90 343.30 -3.40
 
 
-0.990		 384.30 286.00
NORDSON 188.05 190.80 194.50 196.45 -1.95
 
 
-0.993		 257.20 193.40
CINTAS STK 179.50 181.05 184.35 186.20 -1.85
 
 
-0.994		 215.30 142.30
Carnival Corp. 17.578 17.664 17.292 17.468 -0.18
 
 
-1.008		 27.415 12.704
Everest Group Ltd. 321.00 326.60 330.60 334.10 -3.50
 
 
-1.048		 351.20 318.40
AMPHENOL CORP 56.33 57.15 56.44 57.04 -0.60
 
 
-1.052		 75.11 50.02
PTC Inc. 143.95 145.35 147.15 148.75 -1.60
 
 
-1.076		 191.50 147.15
MGM Resorts International 28.695 28.865 29.230 29.550 -0.32
 
 
-1.083		 44.095 29.125
S&P Global Inc. DL 1 437.00 445.30 445.00 449.90 -4.90
 
 
-1.089		 520.80 385.00
WASTE MANAGEMENT STK 205.50 206.80 208.45 210.75 -2.30
 
 
-1.091		 223.30 181.50
VERISIGN STK 215.90 219.60 216.70 219.10 -2.40
 
 
-1.095		 229.60 155.95
WEST PHARMACEUTIC.SERVICES INC 211.50 212.90 208.00 210.50 -2.50
 
 
-1.188		 368.00 191.20
Howmet Arconic Inc. 114.85 115.95 112.20 113.55 -1.35
 
 
-1.189		 132.50 58.64
AUTOMATIC DATA STK 269.00 269.75 278.10 281.45 -3.35
 
 
-1.190		 303.55 215.30
Humana Inc. 227.80 232.00 229.00 231.80 -2.80
 
 
-1.208		 375.00 214.50
Corteva Inc. 54.45 55.80 54.92 55.60 -0.68
 
 
-1.223		 63.21 46.66
IRON MOUNTAIN REIT 77.24 78.14 76.54 77.50 -0.96
 
 
-1.239		 118.10 69.26
NetApp Inc. 83.07 83.90 84.55 85.62 -1.07
 
 
-1.250		 127.02 84.55
GoDaddy Inc 157.00 160.00 158.00 160.00 -2.00
 
 
-1.250		 206.00 104.00
MERCK & CO STK 86.30 87.80 86.70 87.80 -1.10
 
 
-1.253		 124.20 79.20
AFLAC STK 96.76 98.58 97.30 98.56 -1.26
 
 
-1.278		 108.95 74.94
Texas Pacific Land Trust 1,185.00 1,255.00 1,215.00 1,231.00 -16.00
 
 
-1.300		 1,648.00 485.33
NETFLIX.COM INC. 813.10 836.20 794.00 804.50 -10.50
 
 
-1.305		 998.10 512.50
Dollar Tree Inc. 60.32 60.68 62.26 63.09 -0.83
 
 
-1.316		 136.00 56.50
FISERV STK 196.08 197.18 197.16 199.80 -2.64
 
 
-1.321		 225.95 135.52
NASDAQ Stock Market 66.16 67.07 66.01 66.90 -0.89
 
 
-1.330		 80.94 53.84
QUEST DIAG STK 153.60 154.85 158.80 160.95 -2.15
 
 
-1.336		 168.10 116.60
WABTEC CORP. 161.90 162.55 161.60 163.80 -2.20
 
 
-1.343		 201.10 128.30
CVS Corp. 59.43 59.99 59.49 60.31 -0.82
 
 
-1.360		 73.96 42.18
Axon Enterprise Inc. 482.70 486.10 474.50 481.10 -6.60
 
 
-1.372		 675.60 251.60
ADOBE SYS STK 397.05 401.20 397.10 402.75 -5.65
 
 
-1.403		 533.30 397.10
Chipotle Mexican Grill Inc. 45.940 46.280 45.645 46.295 -0.65
 
 
-1.404		 63.700 45.200
BERKSHIRE HATHA STK B 455.30 457.55 452.55 459.05 -6.50
 
 
-1.416		 491.95 370.75
Progressive Corp. 253.25 256.25 253.80 257.50 -3.70
 
 
-1.437		 272.20 181.00
Walmart Inc. 79.80 80.20 80.03 81.21 -1.18
 
 
-1.453		 100.72 54.76
LKQ Corp. 39.600 39.800 40.400 41.000 -0.60
 
 
-1.463		 49.000 33.400
DuPont de Nermours Inc. 69.33 70.96 69.88 70.93 -1.05
 
 
-1.480		 81.02 65.68
ESTEE LAUDER STK 64.00 64.20 66.20 67.20 -1.00
 
 
-1.488		 144.95 58.80
SNAP-ON Inc. 306.80 312.20 308.70 313.40 -4.70
 
 
-1.500		 354.60 234.10
PRUDENTIAL FINANCIAL INC. 95.74 98.34 96.68 98.16 -1.48
 
 
-1.508		 123.25 96.68
Rollins Inc. 47.360 48.090 47.550 48.280 -0.73
 
 
-1.512		 50.400 39.790
Roper Technologies Inc. 519.60 521.60 531.40 539.60 -8.20
 
 
-1.520		 560.60 469.50
BOEING STK 141.26 142.22 135.80 137.92 -2.12
 
 
-1.537		 179.46 130.50
ROCKWELL INTL STK 242.70 244.80 248.40 252.30 -3.90
 
 
-1.546		 290.80 225.90
ADV MICRO DEV STK 89.11 89.48 89.15 90.55 -1.40
 
 
-1.546		 184.48 89.15
Fortive Corp. 67.86 68.98 68.26 69.34 -1.08
 
 
-1.558		 79.76 61.40
COPART 48.715 49.005 48.380 49.150 -0.77
 
 
-1.567		 60.570 44.400
ProLogis Inc. 107.14 108.26 107.94 109.68 -1.74
 
 
-1.586		 122.60 94.52
Charter Communications Inc. 325.65 328.40 342.60 348.25 -5.65
 
 
-1.622		 382.90 237.50
Atmos Energy Corp. 135.65 137.65 136.10 138.35 -2.25
 
 
-1.626		 146.20 102.80
Ingersoll Rand Inc 75.16 77.22 75.90 77.16 -1.26
 
 
-1.633		 100.45 75.90
Celanese Corp. 49.970 50.300 49.770 50.600 -0.83
 
 
-1.640		 158.550 44.620
MARTIN MARIETTA 422.90 430.60 425.20 432.30 -7.10
 
 
-1.642		 580.20 424.20
T. ROWE PRICE GROUP INC. 88.35 88.63 90.73 92.26 -1.53
 
 
-1.658		 117.50 90.73
GARTNER GROUP STK 426.70 431.10 431.80 439.10 -7.30
 
 
-1.662		 527.60 380.90
CUMMINS ENGINE STK 301.30 304.10 306.90 312.10 -5.20
 
 
-1.666		 366.90 241.20
Crown Castle Corp 88.53 90.64 89.42 90.94 -1.52
 
 
-1.671		 108.64 82.65
ANSYS STK 293.60 296.50 292.30 297.30 -5.00
 
 
-1.682		 342.40 260.50
Constellation Energy Corp. 191.32 192.96 192.46 195.76 -3.30
 
 
-1.686		 331.25 144.24
TEXAS INSTRUMENTS STK 162.60 163.40 171.88 174.84 -2.96
 
 
-1.693		 205.30 149.50
HUNTINGTON INGALLS INDUSTRIES, INC. ADR 176.90 181.75 178.65 181.75 -3.10
 
 
-1.706		 271.00 153.50
EQUIFAX STK 220.00 222.00 230.00 234.00 -4.00
 
 
-1.709		 276.00 200.00
Simon Property Group Inc. 150.00 150.60 152.05 154.70 -2.65
 
 
-1.713		 179.95 130.10
Sempra 62.64 63.78 62.98 64.08 -1.10
 
 
-1.717		 90.90 62.98
Globe Life Inc. 114.00 115.00 113.00 115.00 -2.00
 
 
-1.739		 122.00 53.00
Trane Technologies Plc. 306.00 308.20 310.30 315.80 -5.50
 
 
-1.742		 399.10 258.60
Motorola Solutions Inc. 377.60 379.80 380.10 386.90 -6.80
 
 
-1.758		 481.40 309.80
DEERE & CO STK A 435.50 438.40 449.65 457.80 -8.15
 
 
-1.780		 486.40 315.15
TYCO International PLC 70.57 70.99 71.58 72.89 -1.31
 
 
-1.797		 86.09 55.74
Xylem Inc. 113.30 113.90 117.60 119.80 -2.20
 
 
-1.836		 134.65 109.45
ACCENTURE 300.55 301.95 307.95 313.75 -5.80
 
 
-1.849		 382.50 257.55
MOODYS CORP STK 406.20 412.50 408.00 415.70 -7.70
 
 
-1.852		 503.60 346.90
WEYERHAEUSER STK 27.100 27.210 27.650 28.180 -0.53
 
 
-1.881		 33.110 25.050
Steris plc 206.00 212.00 208.00 212.00 -4.00
 
 
-1.887		 222.00 186.00
DEVON ENERGY STK 31.445 31.750 31.210 31.815 -0.61
 
 
-1.902		 50.450 29.290
FDX STK 222.65 223.50 226.90 231.30 -4.40
 
 
-1.902		 290.40 224.85
Marathon Petroleum Corp. 122.16 123.94 123.38 125.78 -2.40
 
 
-1.908		 203.50 123.38
PRINCIPAL FINL GRP 76.00 76.50 76.50 78.00 -1.50
 
 
-1.923		 85.00 66.50
der Seagate Technology Holdings PLC 79.84 80.27 79.40 80.96 -1.56
 
 
-1.927		 103.68 77.48
UDR Inc. 39.810 40.660 40.090 40.880 -0.79
 
 
-1.932		 44.010 33.200
Zebra Technologies Corp 254.70 260.70 256.40 261.50 -5.10
 
 
-1.950		 403.40 253.70
EOG RESOURCES STK 111.92 115.36 113.96 116.24 -2.28
 
 
-1.961		 133.78 106.76
MarketAxess Holdings Inc. 190.60 195.45 192.30 196.15 -3.85
 
 
-1.963		 271.50 180.10
Keurig Dr. Pepper Inc. 30.330 30.630 29.965 30.570 -0.61
 
 
-1.979		 34.055 26.325
Regions Financial Corp. (new) 19.300 19.400 19.800 20.200 -0.40
 
 
-1.980		 26.000 16.800
VENTAS INC. 60.72 61.88 61.06 62.30 -1.24
 
 
-1.990		 67.14 38.91
ESSEX PROPERTY STK 269.00 274.30 270.60 276.10 -5.50
 
 
-1.992		 300.00 216.00
PKG CORP AMER STK 179.05 184.15 181.25 184.95 -3.70
 
 
-2.001		 235.80 158.85
GILEAD SCIENCES STK 104.84 105.42 105.22 107.40 -2.18
 
 
-2.030		 110.12 57.30
State Street Corp. 78.28 79.42 78.52 80.15 -1.63
 
 
-2.034		 97.97 65.68
EDWARDS LIFESCI STK 62.70 63.06 63.03 64.34 -1.31
 
 
-2.036		 88.06 54.95
TJX STK 105.40 108.02 106.38 108.60 -2.22
 
 
-2.044		 121.52 87.10
Alphabet Inc. Cl. A 150.86 151.60 149.62 152.80 -3.18
 
 
-2.081		 198.28 126.54
NORTHERN TRUST 89.50 90.00 93.50 95.50 -2.00
 
 
-2.094		 110.00 73.50
Healthpeak Properties Inc. 18.400 19.100 18.600 19.000 -0.40
 
 
-2.105		 21.400 15.400
TERADYNE STK 79.81 80.60 96.48 98.61 -2.13
 
 
-2.160		 147.96 90.11
IDEX Corp. 166.40 173.80 169.25 173.00 -3.75
 
 
-2.168		 227.00 169.25
Kraft Heinz Co., The 28.505 28.645 28.835 29.475 -0.64
 
 
-2.171		 36.145 27.500
Federal Realty Investment Trust 86.50 93.50 90.00 92.00 -2.00
 
 
-2.174		 111.00 90.00
Laboratory Corp. America Hldgs 220.00 221.00 225.00 230.00 -5.00
 
 
-2.174		 240.00 174.50
Servicenow Inc 741.80 747.50 718.90 734.90 -16.00
 
 
-2.177		 1,125.80 593.40
Stanley Black & Decker Inc. 76.02 76.38 79.80 81.58 -1.78
 
 
-2.182		 99.80 72.18
M+T BANK 156.80 157.70 159.85 163.45 -3.60
 
 
-2.203		 211.10 125.20
CDW Corp 148.75 156.40 158.65 162.25 -3.60
 
 
-2.219		 238.00 154.15
Tyler Technologies Inc. 508.80 518.00 528.20 540.20 -12.00
 
 
-2.221		 0 0
Mid-America Apartm. Comm. Inc. 149.70 153.60 151.05 154.50 -3.45
 
 
-2.233		 162.45 117.05
Targa Resources Investments 165.60 166.75 163.45 167.20 -3.75
 
 
-2.243		 208.50 95.46
ABBVIE INC. 194.70 196.78 195.54 200.05 -4.51
 
 
-2.254		 201.95 142.00
ELI LILLY STK 754.80 759.10 757.00 774.50 -17.50
 
 
-2.260		 882.30 668.50
INTL FLAVORS STK 73.26 73.68 73.92 75.66 -1.74
 
 
-2.300		 97.18 73.92
Keysight Technologies 136.60 138.64 139.78 143.08 -3.30
 
 
-2.306		 176.52 108.68
News Corp. New 24.600 24.800 25.000 25.600 -0.60
 
 
-2.344		 29.000 22.200
Avalonbay Communities Inc. 193.82 197.76 195.06 199.76 -4.70
 
 
-2.353		 225.90 166.22
W. R. Berkley Corp. 55.60 58.30 56.74 58.12 -1.38
 
 
-2.374		 61.68 47.68
Sherwin-Williams Co. 320.45 326.50 322.25 330.35 -8.10
 
 
-2.452		 380.25 270.30
Comcast Corp.New 32.965 33.290 33.300 34.150 -0.85
 
 
-2.489		 41.880 31.800
CBRE Group Inc. 115.00 116.00 116.00 119.00 -3.00
 
 
-2.521		 141.00 78.50
ILLINOIS TOOL STK 233.60 234.60 246.00 252.40 -6.40
 
 
-2.536		 265.00 215.30
Warner Bros. Discovery Inc. 9.497 9.591 9.810 10.070 -0.26
 
 
-2.582		 11.734 6.116
Yum Brands 143.60 144.30 145.25 149.10 -3.85
 
 
-2.582		 150.05 115.95
CORNING STK 41.215 41.435 40.910 42.005 -1.10
 
 
-2.607		 51.920 28.695
Fox Corp 44.400 45.800 44.800 46.000 -1.20
 
 
-2.609		 51.500 24.400
Willis Towers Watson PLC 296.00 306.00 298.00 306.00 -8.00
 
 
-2.614		 326.00 230.00
WALT DISNEY STK 90.08 90.43 92.46 95.00 -2.54
 
 
-2.674		 114.02 77.81
OCCIDENTAL STK 42.150 43.150 42.430 43.605 -1.18
 
 
-2.695		 65.090 42.210
COSTCO WHOLESALE CORP. 854.30 857.80 859.10 882.90 -23.80
 
 
-2.696		 1,028.20 650.10
Dow Inc. 33.360 34.125 33.595 34.540 -0.95
 
 
-2.736		 55.240 33.595
Carmax Inc. 66.76 67.14 68.08 70.00 -1.92
 
 
-2.743		 84.74 61.50
Fox Corp. 48.400 48.600 49.600 51.000 -1.40
 
 
-2.745		 55.500 26.800
Visa Inc. 304.65 305.25 307.20 315.90 -8.70
 
 
-2.754		 348.50 233.55
BAXTER INTL STK 32.505 33.335 32.825 33.765 -0.94
 
 
-2.784		 39.975 27.825
GENERAL DYNAMICS STK 241.55 242.90 242.00 248.95 -6.95
 
 
-2.792		 297.25 230.60
HUNTINGTON 13.180 13.346 13.428 13.814 -0.39
 
 
-2.794		 17.254 11.346
Solventum Corp. 69.50 71.00 69.50 71.50 -2.00
 
 
-2.797		 0 0
ON SEMICONDUCTOR STK 39.260 39.650 40.435 41.600 -1.17
 
 
-2.800		 75.410 40.370
MSCI Inc Class A 496.60 499.90 501.20 515.80 -14.60
 
 
-2.831		 607.20 424.60
FRANKLIN RSC STK 17.700 18.410 17.980 18.505 -0.53
 
 
-2.837		 26.000 17.300
METLIFE 71.97 72.29 72.90 75.03 -2.13
 
 
-2.839		 85.20 61.63
Match Group Inc. 28.470 29.245 28.720 29.560 -0.84
 
 
-2.842		 35.460 27.085
Apple Inc. 202.00 203.00 202.50 208.45 -5.95
 
 
-2.854		 246.25 154.98
Phillips 66 111.80 114.48 113.14 116.48 -3.34
 
 
-2.867		 159.96 105.96
Workday 222.15 224.45 223.40 230.00 -6.60
 
 
-2.870		 269.95 189.82
Viatris Inc. 8.500 8.738 8.562 8.816 -0.25
 
 
-2.881		 12.930 8.562
Carrier Global Corp. 59.66 61.06 60.11 61.90 -1.79
 
 
-2.892		 75.84 50.35
Otis Worldwide Corp. 92.04 94.20 92.94 95.72 -2.78
 
 
-2.904		 97.70 82.42
MICRON TECH STK 81.50 82.50 79.81 82.20 -2.39
 
 
-2.908		 146.00 77.62
Lululemon Athletica Inc. 293.40 295.20 304.90 314.10 -9.20
 
 
-2.929		 431.15 208.00
Monolithic Power Systems Inc. 519.20 530.20 522.60 538.40 -15.80
 
 
-2.935		 866.60 520.60
CISCO SYSTEMS STK 55.21 56.17 55.68 57.41 -1.73
 
 
-3.013		 62.74 41.07
KEYCORP 13.826 14.038 13.876 14.314 -0.44
 
 
-3.060		 18.722 12.366
F5 NETWORKS 243.00 244.80 244.30 252.10 -7.80
 
 
-3.094		 299.10 151.60
AKAMAI TECH STK 73.94 74.32 77.57 80.08 -2.51
 
 
-3.134		 101.38 73.19
Kenvue Inc. 20.865 22.325 21.390 22.085 -0.70
 
 
-3.147		 23.110 16.418
Gen Digital Inc. 24.400 25.400 24.600 25.400 -0.80
 
 
-3.150		 30.000 18.400
APPLIED MATERIAL STK 135.92 136.86 137.76 142.36 -4.60
 
 
-3.231		 234.50 137.76
Equinix REIT 767.00 770.60 762.60 788.20 -25.60
 
 
-3.248		 935.60 643.60
CATERPILLAR STK 311.00 312.00 310.00 320.50 -10.50
 
 
-3.276		 388.50 284.00
Extra Space Storage, Inc. 137.40 141.25 139.05 143.80 -4.75
 
 
-3.303		 164.35 124.35
Amcor PLC 9.021 9.327 9.153 9.467 -0.31
 
 
-3.317		 10.484 8.294
EASTMAN CHEM STK 85.46 88.12 86.62 89.60 -2.98
 
 
-3.326		 101.40 83.44
Corpay Inc. 296.45 299.20 297.65 307.95 -10.30
 
 
-3.345		 0 0
ROSS STORES STK 118.08 118.58 120.36 124.58 -4.22
 
 
-3.387		 149.58 118.82
Techne Corp. 54.00 54.50 56.50 58.50 -2.00
 
 
-3.419		 77.00 56.50
EBAY STK 59.76 59.97 62.55 64.78 -2.23
 
 
-3.442		 67.49 45.78
Blackstone Group LP 126.28 127.52 127.98 132.58 -4.60
 
 
-3.470		 189.86 106.52
Consolidated Edision INc. 94.90 96.32 95.02 98.44 -3.42
 
 
-3.474		 99.48 80.90
Eversource Energy 54.50 57.00 55.00 57.00 -2.00
 
 
-3.509		 62.00 52.00
AGILENT TECH STK 111.02 111.52 112.16 116.24 -4.08
 
 
-3.510		 146.34 112.16
First Solar Inc. 128.14 129.08 122.24 126.70 -4.46
 
 
-3.520		 276.00 120.00
Cigna Group, The 289.20 294.85 290.95 301.65 -10.70
 
 
-3.547		 337.40 252.80
AIR PRODS & CHEM 273.40 274.50 279.90 290.30 -10.40
 
 
-3.583		 327.20 214.10
Realty Income Corp 51.81 52.58 51.96 53.92 -1.96
 
 
-3.635		 59.56 47.12
Norfolk Southern Corp. 208.00 218.00 212.00 220.00 -8.00
 
 
-3.636		 264.00 195.00
Broadridge Financial Solutions Inc. 0 0 212.00 220.00 -8.00
 
 
-3.636		 234.00 177.00
ANALOG DEVICES STK 191.96 192.90 199.20 206.75 -7.55
 
 
-3.652		 231.90 172.02
Baker Hughes Co. 38.415 38.585 37.700 39.135 -1.44
 
 
-3.667		 46.840 28.470
CADENCE DESIGN STK 215.20 216.30 214.20 222.40 -8.20
 
 
-3.687		 308.70 214.20
COGNIZANT TECH 75.55 76.30 77.12 80.10 -2.98
 
 
-3.720		 86.46 59.47
WEC Energy Group Inc 95.84 98.20 96.84 100.60 -3.76
 
 
-3.738		 103.10 71.90
Trimble Inc. 60.78 61.66 60.70 63.06 -2.36
 
 
-3.742		 73.78 43.71
Mohawk Industries Inc 100.00 105.00 102.00 106.00 -4.00
 
 
-3.774		 150.00 99.00
Hilton Inc. 0 0 208.40 216.60 -8.20
 
 
-3.786		 262.40 180.45
AT & T Inc. 23.565 24.005 23.795 24.735 -0.94
 
 
-3.800		 26.405 15.040
Generac Holdings 119.85 121.20 120.05 124.85 -4.80
 
 
-3.845		 181.50 102.00
Linde PLC 418.40 419.40 414.20 430.80 -16.60
 
 
-3.853		 448.40 389.80
UNITED RENTAL STK 550.60 553.80 552.00 574.40 -22.40
 
 
-3.900		 828.00 552.00
Autodesk Inc. 230.65 231.70 228.65 238.00 -9.35
 
 
-3.929		 307.90 183.80
Ameriprise Financial 433.90 444.90 440.60 458.70 -18.10
 
 
-3.946		 0 0
DECKERS OUTDOOR 110.50 111.35 110.45 115.00 -4.55
 
 
-3.957		 209.80 110.45
CONAGRA STK 24.180 25.025 24.495 25.510 -1.02
 
 
-3.979		 29.745 22.965
AMERICAN EXPRESS STK 234.90 235.45 240.10 250.20 -10.10
 
 
-4.037		 311.30 200.60
STEEL DYNAMICS STK 111.18 112.30 109.66 114.36 -4.70
 
 
-4.110		 143.06 97.53
CITIGROUP STK 62.00 62.28 61.85 64.51 -2.66
 
 
-4.123		 80.84 51.04
Jabil Inc. 120.95 121.65 122.70 128.00 -5.30
 
 
-4.141		 162.90 89.28
NRG Energy Inc. 81.02 81.82 77.86 81.26 -3.40
 
 
-4.184		 108.20 55.10
Synopsys Inc. 396.80 398.65 395.30 412.60 -17.30
 
 
-4.193		 580.40 395.30
DOVER STK 165.45 166.95 163.25 170.40 -7.15
 
 
-4.196		 197.70 156.00
PNC BANK 154.00 159.00 159.00 166.00 -7.00
 
 
-4.217		 206.00 136.00
MASCO STK 64.70 66.52 65.36 68.24 -2.88
 
 
-4.220		 78.96 59.34
ABBOTT LABS STK 121.18 122.48 121.46 126.82 -5.36
 
 
-4.226		 133.62 91.62
PARKER HANNIFIN STK 560.80 563.80 558.40 583.20 -24.80
 
 
-4.252		 684.80 455.00
DANAHER STK 188.12 189.00 186.48 194.78 -8.30
 
 
-4.261		 258.05 186.48
MCDONALDS STK 282.00 282.95 282.30 294.90 -12.60
 
 
-4.273		 298.45 226.80
AMETEK STK 163.80 165.12 160.94 168.14 -7.20
 
 
-4.282		 188.60 137.52
INTL PAPER STK 44.830 45.270 45.780 47.830 -2.05
 
 
-4.286		 56.700 31.170
Synchrony Financial 47.540 48.110 47.755 49.905 -2.15
 
 
-4.308		 67.350 37.055
NUCOR CORP. 119.04 120.00 116.82 122.08 -5.26
 
 
-4.309		 185.06 110.72
Bank of America Corp. 36.465 36.570 36.300 37.935 -1.64
 
 
-4.310		 46.115 32.540
Hubbell Inc. 312.00 314.00 310.00 324.00 -14.00
 
 
-4.321		 442.00 310.00
UNITED PARCEL STK 105.96 107.84 106.54 111.38 -4.84
 
 
-4.345		 145.02 106.54
Citizens Financial Group Inc. 36.445 36.960 36.420 38.085 -1.67
 
 
-4.372		 46.335 30.370
LIVE Nation Inc 111.25 112.30 111.55 116.70 -5.15
 
 
-4.413		 149.55 80.88
QUALCOMM STK 140.76 141.44 141.00 147.56 -6.56
 
 
-4.446		 215.35 136.00
Invesco Ltd. 13.954 14.084 13.622 14.262 -0.64
 
 
-4.487		 18.396 13.270
Kla-Tencor Corp. 609.20 612.80 620.20 649.50 -29.30
 
 
-4.511		 818.40 576.00
Mastercard. Inc. 481.80 484.35 480.25 503.50 -23.25
 
 
-4.618		 549.60 397.20
Dexcom Inc. 64.58 64.91 65.21 68.40 -3.19
 
 
-4.664		 130.22 59.02
Global Payments Inc. 84.62 87.54 85.40 89.62 -4.22
 
 
-4.709		 124.40 85.40
Truist Financial Corp. 36.640 36.850 36.790 38.610 -1.82
 
 
-4.714		 46.410 32.000
CoStar Group Inc 69.48 71.93 70.38 73.88 -3.50
 
 
-4.737		 89.50 65.75
UNION PACIFIC CORP. 218.20 219.00 217.35 228.20 -10.85
 
 
-4.755		 242.00 203.95
SYSCO STK 67.98 68.98 68.22 71.65 -3.43
 
 
-4.787		 77.07 63.99
MARRIOTT INTL STK 225.90 227.70 229.00 240.60 -11.60
 
 
-4.821		 294.10 191.56
METTLER-TOLEDO INTERNATIONAL INC. 1,134.00 1,149.50 1,137.50 1,195.50 -58.00
 
 
-4.852		 1,416.50 1,104.00
US BANCORP STK 38.295 38.400 38.885 40.910 -2.03
 
 
-4.950		 50.960 35.650
CAP ONE FINAN 152.00 153.00 151.00 159.00 -8.00
 
 
-5.031		 200.00 120.00
INCYTE PHARM STK 61.64 63.24 62.32 65.66 -3.34
 
 
-5.087		 78.00 47.57
EMERSON ELECTRIC STK 101.32 102.24 101.48 107.00 -5.52
 
 
-5.159		 127.10 88.57
Albemarle Corp. 64.84 68.83 66.82 70.51 -3.69
 
 
-5.233		 125.10 66.10
Booking Holdings 4,000.00 4,026.00 4,044.00 4,270.00 -226.00
 
 
-5.293		 5,038.00 2,863.00
IBM STK 228.20 229.15 227.85 240.75 -12.90
 
 
-5.358		 253.50 151.98
ROYAL CARIB STK 189.66 191.52 184.20 194.70 -10.50
 
 
-5.393		 263.60 116.35
Insulet Corp. 223.30 227.90 215.40 227.80 -12.40
 
 
-5.443		 275.00 148.20
JP MORGAN STK 210.00 211.00 209.80 221.95 -12.15
 
 
-5.474		 268.10 168.60
ORACLE STK 0 0 132.16 139.82 -7.66
 
 
-5.478		 184.36 106.38
BOSTON SCIENT STK 87.50 88.00 85.50 90.50 -5.00
 
 
-5.525		 102.00 60.28
Uber Technologies Inc. 64.85 65.12 66.00 69.88 -3.88
 
 
-5.552		 78.71 50.69
VULCAN MATERIALS 204.00 206.00 204.00 216.00 -12.00
 
 
-5.556		 276.00 204.00
Campbell Soup Co 36.130 37.370 36.590 38.760 -2.17
 
 
-5.599		 46.880 35.910
ALIGN TECH STK 151.60 152.40 150.15 159.20 -9.05
 
 
-5.685		 304.20 150.15
CHRLS RIVER LABS STK 151.05 155.20 152.55 161.75 -9.20
 
 
-5.688		 251.70 145.25
Biogen Inc. 131.00 133.15 131.60 139.60 -8.00
 
 
-5.731		 217.80 127.85
FAIR ISAAC STK 1,573.00 1,595.00 1,554.50 1,650.00 -95.50
 
 
-5.788		 2,274.00 1,035.00
Brown - Forman Corp. 32.720 33.550 32.980 35.030 -2.05
 
 
-5.852		 50.100 29.400
Hewlett-Packard Enterprise 13.934 14.072 13.740 14.602 -0.86
 
 
-5.903		 23.275 13.740
Tapestry Inc. 65.82 66.57 64.46 68.51 -4.05
 
 
-5.912		 86.72 32.90
BEST BUY STK 68.09 69.44 68.51 72.82 -4.31
 
 
-5.919		 92.35 64.43
STARBUCKS CORP. 91.11 91.19 91.65 97.42 -5.77
 
 
-5.923		 110.96 66.79
Airbnb Inc. 115.14 116.26 117.82 125.30 -7.48
 
 
-5.970		 154.78 101.92
NXP Semiconductor 188.00 190.00 192.50 205.00 -12.50
 
 
-6.098		 265.00 192.50
COOPER COS STK 73.70 75.20 73.00 77.80 -4.80
 
 
-6.170		 99.70 73.00
WELLS FARGO STK 61.72 62.13 60.91 65.01 -4.10
 
 
-6.307		 78.15 46.38
Domino's Pizza LLC 393.65 397.65 405.25 432.80 -27.55
 
 
-6.366		 496.05 361.70
Norwegian Cruise Line 17.210 17.370 17.144 18.312 -1.17
 
 
-6.378		 27.985 13.502
SOUTHWEST AIRLS STK 27.885 28.160 24.835 26.645 -1.81
 
 
-6.793		 32.585 22.050
Smurfit Westrock Ltd 0 0 39.450 42.350 -2.90
 
 
-6.848		 53.900 35.250
Moderna Inc 30.605 31.510 31.005 33.410 -2.41
 
 
-7.198		 155.440 28.750
Expedia Group Inc. 150.26 150.98 155.50 168.60 -13.10
 
 
-7.770		 196.38 99.37
United Airlines Holdings Inc. 70.01 70.35 65.80 75.77 -9.97
 
 
-13.158		 110.38 34.99
MICROCHIP TECH STK 47.945 48.255 47.000 54.770 -7.77
 
 
-14.187		 92.400 47.000
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.