Master data

S&P 500
Name
S&P 500 INDEX
WKN
n/a
ISIN
US78378X1072
Symbol
INX
Trading time start
15:30:00
Trading time end
22:30:00

Price data

Previous day
6,587.47
Date of closing price
11/09/2025
Open previous day
6,554.41
High previous day
6,592.89
Low previous day
6,545.80
52 weeks high
6,587.47
52 weeks low
4,982.77
Volume previous day
3,242,830,560

 

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
Warner Bros. Discovery Inc. 0 0 15.812 13.966 1.85
 
 
13.218		 15.812 6.800
CENTENE CORP. 0 0 29.375 26.735 2.64
 
 
9.875		 68.720 21.600
Tesla Inc. 0 0 337.00 308.65 28.35
 
 
9.185		 453.90 199.30
Super Micro Computer Inc. 38.440 38.510 40.100 37.300 2.80
 
 
7.507		 58.300 16.595
EQUIFAX STK 0 0 220.00 208.00 12.00
 
 
5.769		 276.00 183.00
Norwegian Cruise Line 0 0 22.880 21.670 1.21
 
 
5.584		 27.985 13.344
Viacomcbs Inc. 0 0 14.820 14.114 0.71
 
 
5.002		 0 0
Molina Healthcare Inc. 155.30 155.85 159.95 152.55 7.40
 
 
4.851		 322.50 131.05
FAIR ISAAC STK 1,316.50 1,323.00 1,356.50 1,298.50 58.00
 
 
4.467		 2,274.00 1,118.00
CADENCE DESIGN STK 293.65 294.45 301.70 289.00 12.70
 
 
4.394		 328.05 195.00
Builders Firstsource Inc. 121.80 122.80 124.10 119.10 5.00
 
 
4.198		 181.15 91.62
Techne Corp. 43.600 44.200 45.000 43.200 1.80
 
 
4.167		 75.500 40.800
Allegion Plc 0 0 151.00 145.00 6.00
 
 
4.138		 151.00 105.00
LLR & Co. Corp. 122.54 122.82 122.92 118.18 4.74
 
 
4.011		 160.22 80.44
ProLogis Inc. 98.15 98.85 98.24 94.48 3.76
 
 
3.980		 118.58 79.35
Palantir Technologies Inc. 0 0 145.80 140.34 5.46
 
 
3.891		 160.24 31.98
MSCI Inc Class A 0 0 497.90 480.80 17.10
 
 
3.557		 607.20 443.50
3M CO. 134.80 135.02 135.70 131.08 4.62
 
 
3.525		 148.52 109.00
Revvity Inc. 71.02 71.26 72.70 70.24 2.46
 
 
3.502		 121.65 70.24
Iqvia Holdings 0 0 161.50 156.15 5.35
 
 
3.426		 217.60 120.50
Elevance Health Inc. 267.60 268.40 270.30 261.80 8.50
 
 
3.247		 496.10 237.50
GARTNER GROUP STK 0 0 204.40 198.05 6.35
 
 
3.206		 527.60 194.55
Carmax Inc. 50.88 51.30 51.86 50.28 1.58
 
 
3.142		 84.74 46.80
WEST PHARMACEUTIC.SERVICES INC 0 0 222.50 215.80 6.70
 
 
3.105		 331.60 167.20
APPLIED MATERIAL STK 143.32 143.78 143.50 139.18 4.32
 
 
3.104		 195.60 113.00
Corpay Inc. 0 0 266.00 258.00 8.00
 
 
3.101		 373.50 254.00
WEYERHAEUSER STK 0 0 21.860 21.210 0.65
 
 
3.065		 30.730 21.090
Pool Corp. 0 0 279.30 271.00 8.30
 
 
3.063		 370.40 245.10
Trimble Inc. 68.86 69.22 70.36 68.28 2.08
 
 
3.046		 75.10 48.46
JB HUNT TRANS 118.15 118.55 119.55 116.05 3.50
 
 
3.016		 184.55 109.00
Stanley Black & Decker Inc. 65.98 66.10 67.66 65.70 1.96
 
 
2.983		 99.80 48.80
DECKERS OUTDOOR 101.00 101.35 100.20 97.30 2.90
 
 
2.980		 209.80 81.72
ROCKWELL INTL STK 294.60 296.00 296.80 288.30 8.50
 
 
2.948		 307.60 193.05
WATERS 0 0 254.80 247.60 7.20
 
 
2.908		 397.50 235.00
BlackRock Funding Inc. 0 0 964.90 937.70 27.20
 
 
2.901		 1,036.20 746.00
HENRY SCHEIN 58.70 58.82 59.14 57.48 1.66
 
 
2.888		 78.76 54.42
BXP inc. 65.90 66.10 64.70 62.90 1.80
 
 
2.862		 82.26 50.26
Blackstone Group LP 0 0 156.14 151.82 4.32
 
 
2.845		 189.86 103.38
AKAMAI TECH STK 65.57 65.79 67.24 65.38 1.86
 
 
2.845		 98.48 60.28
PACCAR STK 87.47 87.56 86.58 84.20 2.38
 
 
2.827		 112.62 75.41
Apple Inc. 0 0 199.60 194.12 5.48
 
 
2.823		 246.25 155.30
Thermo Fisher Scientific Inc. 0 0 417.55 406.25 11.30
 
 
2.782		 582.70 338.20
SBA Communications Corp. 169.90 170.65 169.50 165.05 4.45
 
 
2.696		 228.20 162.10
HASBRO STK 67.12 67.41 67.99 66.22 1.77
 
 
2.673		 70.00 44.95
Xylem Inc. 0 0 120.70 117.60 3.10
 
 
2.636		 127.10 91.96
CINCINNATI FIN STK 133.70 134.35 133.40 130.00 3.40
 
 
2.615		 151.90 110.60
D.R.HORTON INC. 151.90 152.44 153.54 149.64 3.90
 
 
2.606		 178.36 99.00
INTL FLAVORS STK 55.84 56.02 56.46 55.04 1.42
 
 
2.580		 97.18 54.42
Globe Life Inc. 121.00 122.00 121.00 118.00 3.00
 
 
2.542		 124.00 91.50
EMERSON ELECTRIC STK 115.50 115.88 116.78 113.92 2.86
 
 
2.511		 128.84 82.75
PPG INDUSTRIES 93.92 94.90 94.38 92.08 2.30
 
 
2.498		 120.15 80.46
Fox Corp. 49.800 50.000 49.800 48.600 1.20
 
 
2.469		 55.500 34.800
News Corp. New 25.000 25.200 25.000 24.400 0.60
 
 
2.459		 29.000 21.200
Kla-Tencor Corp. 821.90 824.60 813.80 794.30 19.50
 
 
2.455		 813.80 475.10
Expedia Group Inc. 189.68 190.06 188.24 183.74 4.50
 
 
2.449		 196.38 118.74
JACOBS SOLUTIONS INC 125.00 127.00 126.00 123.00 3.00
 
 
2.439		 141.00 97.50
GoDaddy Inc 0 0 126.00 123.00 3.00
 
 
2.439		 206.00 113.00
TRACTOR SUPPLY 51.38 51.53 51.08 49.87 1.22
 
 
2.437		 55.63 41.64
VULCAN MATERIALS 252.00 254.00 256.00 250.00 6.00
 
 
2.400		 276.00 200.00
Paycom Software 0 0 192.50 188.00 4.50
 
 
2.394		 233.10 144.90
INTERPUBLIC GRP STK 0 0 22.590 22.065 0.53
 
 
2.379		 30.335 19.662
WESTERN DIGITAL STK 0 0 83.41 81.50 1.91
 
 
2.344		 83.41 28.11
LENNAR STK 117.12 117.60 118.88 116.16 2.72
 
 
2.342		 173.04 88.99
FISERV STK 0 0 115.22 112.60 2.62
 
 
2.327		 225.95 112.60
FORD MOTOR STK 9.981 10.008 9.954 9.728 0.23
 
 
2.323		 10.700 7.763
Leidos Holdings Inc. 157.35 157.70 156.75 153.20 3.55
 
 
2.317		 188.05 114.95
PG&E STK 13.200 13.300 13.300 13.000 0.30
 
 
2.308		 20.290 11.100
Travelers Cos. 0 0 237.10 231.80 5.30
 
 
2.286		 253.00 204.50
ROYAL CARIB STK 288.90 289.50 297.25 290.65 6.60
 
 
2.271		 311.70 148.56
Simon Property Group Inc. 155.55 156.00 156.05 152.60 3.45
 
 
2.261		 179.95 124.15
GALLAGHER & CO., ARTHUR J. 0 0 255.20 249.60 5.60
 
 
2.244		 325.00 244.10
Axon Enterprise Inc. 645.20 647.60 650.60 636.40 14.20
 
 
2.231		 755.60 341.80
O'REILLY AUTO 91.52 91.78 91.28 89.30 1.98
 
 
2.217		 91.28 66.05
PRINCIPAL FINL GRP 70.00 70.50 69.50 68.00 1.50
 
 
2.206		 85.00 60.50
LKQ Corp. 0 0 27.800 27.200 0.60
 
 
2.206		 41.000 25.000
F5 NETWORKS 0 0 284.40 278.30 6.10
 
 
2.192		 299.10 184.90
AMETEK STK 162.08 162.80 162.80 159.38 3.42
 
 
2.146		 188.60 133.46
OMNICOM STK 65.62 65.82 65.86 64.48 1.38
 
 
2.140		 99.18 59.52
VERALTO CORP. 0 0 92.12 90.20 1.92
 
 
2.129		 103.50 73.92
AIR PRODS & CHEM 249.70 250.50 250.20 245.00 5.20
 
 
2.122		 327.20 220.50
PULTE CP STK 117.02 117.28 117.86 115.46 2.40
 
 
2.079		 139.50 80.76
AUTOZONE 3,696.00 3,713.00 3,696.00 3,621.00 75.00
 
 
2.071		 3,696.00 2,696.00
Genuine Parts Co. 0 0 121.25 118.80 2.45
 
 
2.062		 131.80 93.64
MARSH & MCLENNAN COS. INC. 0 0 172.65 169.20 3.45
 
 
2.039		 227.60 169.20
Linde PLC 0 0 411.60 403.40 8.20
 
 
2.033		 448.40 378.00
Intercontinental Exchange Inc. 148.70 149.00 149.72 146.74 2.98
 
 
2.031		 165.96 133.76
ALIGN TECH STK 0 0 115.50 113.25 2.25
 
 
1.987		 229.80 113.20
GILEAD SCIENCES STK 99.54 99.64 100.38 98.43 1.95
 
 
1.981		 110.12 74.06
VERTEX PHARM STK 336.05 336.95 337.65 331.20 6.45
 
 
1.947		 482.00 312.45
FACTSET RESRCH STK 309.90 310.50 314.60 308.60 6.00
 
 
1.944		 470.60 308.60
Lamb Weston Holdings Inc. 0 0 48.470 47.550 0.92
 
 
1.935		 77.900 41.070
General Motors 0 0 49.900 48.970 0.93
 
 
1.899		 56.810 37.485
HOME DEPOT STK 0 0 360.00 353.30 6.70
 
 
1.896		 408.70 299.35
Broadridge Financial Solutions Inc. 0 0 216.00 212.00 4.00
 
 
1.887		 234.00 186.00
UNIVERSAL HEALTH STK 163.00 164.00 162.00 159.00 3.00
 
 
1.887		 218.00 132.00
Carnival Corp. 27.000 27.060 27.280 26.775 0.51
 
 
1.886		 27.850 14.746
LOWES STK 231.25 231.95 231.20 226.95 4.25
 
 
1.873		 261.55 181.62
NORTHERN TRUST 110.00 111.00 110.00 108.00 2.00
 
 
1.852		 115.00 75.00
C.H. ROB. WORLDWIDE NEW 112.00 113.00 111.00 109.00 2.00
 
 
1.835		 111.00 77.00
ECOLAB STK 232.60 233.10 233.60 229.40 4.20
 
 
1.831		 257.70 202.00
PUBLIC STORAGE STK 249.70 250.50 250.30 245.80 4.50
 
 
1.831		 332.30 235.50
Equinix REIT 670.60 672.40 678.60 666.40 12.20
 
 
1.831		 935.60 642.80
LOEWS STK 83.50 84.00 83.50 82.00 1.50
 
 
1.829		 85.00 69.50
Eversource Energy 0 0 56.00 55.00 1.00
 
 
1.818		 62.00 49.00
Old Dominion Freight Line Inc. 123.75 124.00 126.70 124.45 2.25
 
 
1.808		 216.50 122.15
Yum Brands 0 0 126.80 124.55 2.25
 
 
1.807		 150.05 116.05
WW GRAINGER STK 0 0 859.40 844.20 15.20
 
 
1.801		 1,153.50 802.60
AGILENT TECH STK 105.68 106.14 107.88 106.00 1.88
 
 
1.774		 146.34 87.12
SOUTHWEST AIRLS STK 27.100 27.215 26.920 26.460 0.46
 
 
1.738		 32.585 20.715
Medtronic Inc. 80.36 80.42 80.23 78.86 1.37
 
 
1.737		 89.56 70.66
Laboratory Corp. America Hldgs 238.00 240.00 236.00 232.00 4.00
 
 
1.724		 240.00 182.00
FIDELITY National Information 0 0 57.32 56.35 0.97
 
 
1.721		 83.83 56.35
BALL 0 0 43.240 42.510 0.73
 
 
1.717		 61.640 39.570
Walmart Inc. 0 0 87.31 85.84 1.47
 
 
1.712		 100.72 69.79
COGNIZANT TECH 59.03 59.13 59.99 58.98 1.01
 
 
1.712		 86.46 58.31
MARRIOTT INTL STK 227.10 227.75 227.50 223.70 3.80
 
 
1.699		 294.10 185.00
HCA Holdings 0 0 341.70 336.00 5.70
 
 
1.696		 382.10 274.20
REGENERON PHARM STK 0 0 481.50 473.50 8.00
 
 
1.690		 1,045.50 422.00
Assurant Inc. 0 0 181.00 178.00 3.00
 
 
1.685		 218.00 157.00
CATERPILLAR STK 367.00 367.50 367.00 361.00 6.00
 
 
1.662		 388.50 243.50
Hubbell Inc. 0 0 382.00 376.00 6.00
 
 
1.596		 442.00 276.00
Cencora Inc. 258.95 259.85 255.00 251.00 4.00
 
 
1.594		 271.40 197.80
MCKESSON STK 607.80 610.00 612.40 602.80 9.60
 
 
1.593		 648.00 426.90
Arch Capital Group Ltd. 0 0 78.14 76.93 1.21
 
 
1.573		 103.90 74.11
ON SEMICONDUCTOR STK 41.060 41.225 41.630 40.990 0.64
 
 
1.561		 70.170 27.970
Servicenow Inc 0 0 801.00 788.70 12.30
 
 
1.560		 1,125.80 602.60
BROWN & BROWN STK 0 0 80.10 78.88 1.22
 
 
1.547		 114.50 78.38
Wynn Resort Ltd 103.14 103.30 105.10 103.50 1.60
 
 
1.546		 108.70 58.30
LIVE Nation Inc 0 0 147.80 145.55 2.25
 
 
1.546		 149.55 87.34
CSX Corp. 27.740 27.800 27.710 27.290 0.42
 
 
1.539		 34.840 23.400
QUALCOMM STK 137.88 137.96 137.08 135.02 2.06
 
 
1.526		 171.52 108.08
HORMEL FOODS STK 0 0 21.600 21.280 0.32
 
 
1.504		 31.710 21.280
QUEST DIAG STK 0 0 155.65 153.35 2.30
 
 
1.500		 168.10 133.50
PAYCHEX STK 115.12 115.28 115.26 113.58 1.68
 
 
1.479		 146.02 113.58
Motorola Solutions Inc. 412.00 413.00 417.40 411.40 6.00
 
 
1.458		 481.40 348.30
Paypal Holdings Inc. 0 0 57.31 56.49 0.82
 
 
1.452		 90.00 52.59
Public Service Ent. Group Inc. 0 0 70.50 69.50 1.00
 
 
1.439		 90.00 68.00
CBRE Group Inc. 140.00 141.00 141.00 139.00 2.00
 
 
1.439		 141.00 99.50
Invesco Ltd. 19.056 19.176 19.090 18.820 0.27
 
 
1.435		 19.090 10.706
MCCORMICK STK N 0 0 59.22 58.40 0.82
 
 
1.404		 80.54 58.38
United Airlines Holdings Inc. 91.41 91.63 93.03 91.76 1.27
 
 
1.384		 110.38 44.52
Synchrony Financial 64.26 64.47 64.51 63.63 0.88
 
 
1.383		 67.35 38.74
Synopsys Inc. 362.35 363.05 374.00 368.90 5.10
 
 
1.382		 567.70 320.05
Fortinet Inc. 68.11 68.31 68.67 67.74 0.93
 
 
1.373		 108.90 63.98
EXPEDITORS 105.25 105.70 104.60 103.20 1.40
 
 
1.357		 117.20 90.22
CITIGROUP STK 0 0 84.06 82.94 1.12
 
 
1.350		 84.06 50.31
RTX Corp. 133.18 133.46 133.96 132.18 1.78
 
 
1.347		 138.12 101.44
ENTERGY CORP. 77.00 77.50 75.50 74.50 1.00
 
 
1.342		 148.00 68.00
NXP Semiconductor 0 0 189.50 187.00 2.50
 
 
1.337		 244.00 136.00
Mastercard. Inc. 496.35 497.10 501.00 494.50 6.50
 
 
1.314		 549.60 425.00
REPUBLIC SVCS STK 195.00 195.40 197.40 194.85 2.55
 
 
1.309		 228.80 177.85
Microsoft Corp. 0 0 435.75 430.20 5.55
 
 
1.290		 466.75 317.70
ZIMMER HLDGS 0 0 88.46 87.34 1.12
 
 
1.282		 107.45 76.92
Hewlett-Packard Enterprise 21.205 21.270 21.075 20.810 0.27
 
 
1.273		 23.275 10.964
der Seagate Technology Holdings PLC 168.34 168.72 167.58 165.50 2.08
 
 
1.257		 167.58 57.76
STRYKER STK 0 0 330.70 326.60 4.10
 
 
1.255		 384.30 286.60
AON Plc. 317.40 318.50 315.90 312.00 3.90
 
 
1.250		 391.50 292.70
Philip Morris International Inc. 141.78 141.94 142.64 140.88 1.76
 
 
1.249		 159.90 106.78
UNITED RENTAL STK 800.60 802.80 813.40 803.40 10.00
 
 
1.245		 828.20 487.30
Lyondell Basell NV 0 0 47.020 46.450 0.57
 
 
1.227		 87.820 41.620
JOHNSON & JOHNS STK 0 0 151.94 150.10 1.84
 
 
1.226		 160.52 129.30
RESMED INC. 231.50 232.00 233.10 230.30 2.80
 
 
1.216		 249.70 181.75
Monster Beverage 54.99 55.05 54.20 53.55 0.65
 
 
1.214		 56.50 44.34
CHURCH & DWIGHT STK 79.72 79.82 80.24 79.28 0.96
 
 
1.211		 107.10 77.70
Visa Inc. 0 0 292.70 289.20 3.50
 
 
1.210		 348.50 241.85
AMGEN STK 236.45 237.30 240.60 237.75 2.85
 
 
1.199		 303.50 230.00
New York Mellon Corp 90.42 90.71 89.60 88.55 1.05
 
 
1.186		 90.28 61.58
Skyworks Solutions 62.93 63.20 63.39 62.66 0.73
 
 
1.165		 91.75 43.47
LOCKHEED MARTIN STK 0 0 400.80 396.25 4.55
 
 
1.148		 569.90 353.40
ABBOTT LABS STK 0 0 114.18 112.90 1.28
 
 
1.134		 133.62 100.60
TEXTRON STK 69.34 69.62 69.84 69.06 0.78
 
 
1.129		 82.96 53.56
AUTOMATIC DATA STK 249.85 250.50 252.25 249.45 2.80
 
 
1.122		 303.55 243.30
Everest Group Ltd. 0 0 298.80 295.50 3.30
 
 
1.117		 351.20 281.50
AMERICAN TOWER 166.64 167.34 166.80 164.96 1.84
 
 
1.115		 214.95 163.76
ILLINOIS TOOL STK 0 0 226.70 224.20 2.50
 
 
1.115		 265.00 195.95
IRON MOUNTAIN REIT 82.80 83.08 83.98 83.06 0.92
 
 
1.108		 118.10 67.76
Jack Henry + Ass. 0 0 136.95 135.45 1.50
 
 
1.107		 175.65 135.45
CUMMINS ENGINE STK 350.70 351.60 348.00 344.20 3.80
 
 
1.104		 366.90 235.50
METLIFE 68.79 69.07 68.01 67.29 0.72
 
 
1.070		 85.20 60.33
DOVER STK 0 0 151.60 150.00 1.60
 
 
1.067		 197.70 133.85
FDX STK 195.72 196.30 194.52 192.48 2.04
 
 
1.060		 290.40 175.26
WABTEC CORP. 161.50 161.85 162.95 161.25 1.70
 
 
1.054		 201.10 141.50
NUCOR CORP. 0 0 121.70 120.44 1.26
 
 
1.046		 154.80 90.49
Domino's Pizza LLC 384.60 386.00 388.55 384.55 4.00
 
 
1.040		 469.70 361.70
VERIZON COMMS STK 37.455 37.520 37.480 37.095 0.39
 
 
1.038		 42.855 35.140
Tapestry Inc. 0 0 90.54 89.61 0.93
 
 
1.038		 96.64 37.63
WEC Energy Group Inc 0 0 94.12 93.18 0.94
 
 
1.009		 103.10 83.96
Honeywell International Inc. 0 0 182.04 180.24 1.80
 
 
0.999		 223.10 160.20
NetApp Inc. 105.58 105.92 106.24 105.20 1.04
 
 
0.989		 127.02 65.60
GENERAL DYNAMICS STK 0 0 280.20 277.50 2.70
 
 
0.973		 297.25 224.35
CINTAS STK 0 0 173.30 171.65 1.65
 
 
0.961		 215.30 161.00
Intuitive Surgical Inc. 382.90 383.30 386.75 383.10 3.65
 
 
0.953		 587.60 380.45
PTC Inc. 174.55 175.10 175.75 174.10 1.65
 
 
0.948		 191.50 120.30
GENERAL MILLS STK 42.600 42.730 43.100 42.700 0.40
 
 
0.937		 67.500 41.510
Sempra 0 0 71.72 71.06 0.66
 
 
0.929		 90.90 57.32
Generac Holdings 0 0 158.85 157.40 1.45
 
 
0.921		 181.50 90.78
JP MORGAN STK 261.45 261.80 260.00 257.65 2.35
 
 
0.912		 268.10 183.50
Bank of America Corp. 43.090 43.180 43.220 42.830 0.39
 
 
0.911		 46.115 29.160
Keysight Technologies 0 0 146.20 144.90 1.30
 
 
0.897		 176.52 110.10
HOLOGIC INC 54.50 55.00 56.50 56.00 0.50
 
 
0.893		 76.00 46.40
Hartford Insurance Group Inc. 113.00 114.00 113.00 112.00 1.00
 
 
0.893		 117.00 97.50
EBAY STK 0 0 78.60 77.91 0.69
 
 
0.886		 85.92 51.88
COOPER COS STK 56.50 57.00 58.00 57.50 0.50
 
 
0.870		 99.70 55.00
TYSON FOODS INC. 47.140 47.285 47.590 47.180 0.41
 
 
0.869		 60.990 45.130
Interactive Brokers Group 0 0 53.60 53.14 0.46
 
 
0.866		 57.70 27.90
Norfolk Southern Corp. 0 0 234.00 232.00 2.00
 
 
0.862		 264.00 185.00
Ulta Salon Cosmetics & Fragrance Inc. 0 0 441.50 437.80 3.70
 
 
0.845		 470.10 291.70
CMS ENERGY STK 61.00 61.50 61.00 60.50 0.50
 
 
0.826		 70.50 58.50
Evergy Inc. 0 0 61.30 60.80 0.50
 
 
0.822		 65.80 53.60
WELLS FARGO STK 0 0 68.66 68.10 0.56
 
 
0.822		 78.15 46.38
BECTON DICKINSON STK 159.75 160.05 161.75 160.45 1.30
 
 
0.810		 239.60 145.10
IDEXX LABS 546.00 547.60 548.40 544.00 4.40
 
 
0.809		 587.00 325.00
Crowdstrike Holdings Inc 0 0 372.50 369.55 2.95
 
 
0.798		 437.15 233.95
KIMBERLY CLARK STK 0 0 109.84 108.98 0.86
 
 
0.789		 136.52 108.00
ROSS STORES STK 0 0 128.16 127.16 1.00
 
 
0.786		 149.58 107.76
ACCENTURE 0 0 209.10 207.50 1.60
 
 
0.771		 382.50 203.05
DEERE & CO STK A 0 0 405.35 402.30 3.05
 
 
0.758		 486.40 348.20
DoorDash Inc. 219.30 220.25 220.25 218.60 1.65
 
 
0.755		 239.50 116.02
Take-Two Interactive Software 209.90 210.35 209.65 208.10 1.55
 
 
0.745		 212.00 133.24
COLGATE STK 71.24 71.38 71.53 71.02 0.51
 
 
0.718		 95.86 71.02
Lululemon Athletica Inc. 136.44 136.88 140.46 139.46 1.00
 
 
0.717		 406.50 139.46
Alphabet Inc. Cl. C 206.05 206.20 206.15 204.70 1.45
 
 
0.708		 206.15 130.00
Zoetis 0 0 128.16 127.28 0.88
 
 
0.691		 178.78 125.50
Apollo Global Management Inc. 0 0 117.20 116.40 0.80
 
 
0.687		 170.65 98.96
Dominion Energy Inc. 51.22 51.33 51.01 50.67 0.34
 
 
0.671		 56.48 44.06
Realty Income Corp 0 0 51.53 51.19 0.34
 
 
0.664		 59.56 47.36
PEPSICO STK 0 0 122.62 121.82 0.80
 
 
0.657		 161.46 109.94
Kenvue Inc. 0 0 16.274 16.170 0.10
 
 
0.643		 23.110 15.610
STEEL DYNAMICS STK 111.56 111.94 113.72 113.00 0.72
 
 
0.637		 143.06 96.25
CME Group Inc. 224.20 224.75 222.70 221.30 1.40
 
 
0.633		 257.15 189.94
WALT DISNEY STK 0 0 99.49 98.87 0.62
 
 
0.627		 111.42 72.30
Center Point Energy Inc. 32.600 32.800 32.400 32.200 0.20
 
 
0.621		 34.600 24.800
Alexandria Real Estate Equity Inc. 0 0 72.28 71.84 0.44
 
 
0.612		 112.90 60.24
DARDEN REST STK 181.75 182.20 181.15 180.05 1.10
 
 
0.611		 194.95 141.95
Albemarle Corp. 0 0 64.50 64.11 0.39
 
 
0.608		 105.62 45.52
FREE MCMORAN COP 0 0 38.750 38.525 0.23
 
 
0.584		 46.595 25.705
AMER INTL GROUP STK 67.11 67.28 66.86 66.48 0.38
 
 
0.572		 80.05 65.12
Atmos Energy Corp. 0 0 141.90 141.10 0.80
 
 
0.567		 146.20 122.30
WASTE MANAGEMENT STK 0 0 186.84 185.80 1.04
 
 
0.560		 223.30 181.94
FIRST ENERGY CORP. 37.200 37.400 36.800 36.600 0.20
 
 
0.546		 41.200 33.400
AFLAC STK 0 0 92.98 92.48 0.50
 
 
0.541		 108.95 84.66
SNAP-ON Inc. 0 0 284.10 282.60 1.50
 
 
0.531		 354.60 252.50
KIMCO REALTY STK 19.000 19.100 19.100 19.000 0.10
 
 
0.526		 24.400 16.500
Welltower Inc. 0 0 144.00 143.25 0.75
 
 
0.524		 149.50 112.20
NORDSON 189.30 191.35 193.00 192.00 1.00
 
 
0.521		 249.80 147.70
Smurfit Westrock Ltd 38.000 38.200 38.600 38.400 0.20
 
 
0.521		 53.900 33.600
Target Corp. 0 0 77.72 77.32 0.40
 
 
0.517		 148.24 77.10
Keurig Dr. Pepper Inc. 0 0 23.495 23.375 0.12
 
 
0.513		 34.055 23.375
BERKSHIRE HATHA STK B 420.85 421.50 422.70 420.65 2.05
 
 
0.487		 495.70 395.35
Roper Technologies Inc. 437.60 439.00 440.20 438.10 2.10
 
 
0.479		 560.60 438.10
American Water Works Company Inc. 118.95 119.30 118.65 118.10 0.55
 
 
0.466		 137.20 116.20
Coinbase Global Inc 0 0 276.05 274.80 1.25
 
 
0.455		 359.25 135.00
COPART 41.530 41.655 41.495 41.310 0.19
 
 
0.448		 60.570 39.005
DaVita Inc. 113.65 114.05 113.10 112.60 0.50
 
 
0.444		 170.85 109.25
SYSCO STK 0 0 69.40 69.10 0.30
 
 
0.434		 77.07 61.53
Pfizer Inc. 0 0 21.115 21.025 0.09
 
 
0.428		 27.650 19.210
JM Smucker Company 92.68 92.88 94.08 93.68 0.40
 
 
0.427		 113.75 81.52
XCEL ENERGY STK 62.50 62.70 61.76 61.51 0.25
 
 
0.406		 68.98 56.49
CBOE Holdings 0 0 199.65 198.85 0.80
 
 
0.402		 216.30 179.60
Kinder Morgan 0 0 23.330 23.240 0.09
 
 
0.387		 30.225 18.748
INTUIT STK 551.20 552.40 561.40 559.30 2.10
 
 
0.375		 712.40 485.00
PROCTER & GAMBLE STK 134.80 134.94 134.96 134.46 0.50
 
 
0.372		 170.42 130.22
KELLOGG STK 67.56 67.74 67.54 67.30 0.24
 
 
0.357		 79.32 67.02
Chipotle Mexican Grill Inc. 32.895 32.980 33.145 33.030 0.12
 
 
0.348		 62.760 33.030
AT & T Inc.Trade Cancellations / Price Corrections 0 0 25.205 25.120 0.09
 
 
0.338		 26.440 19.104
AES STK 0 0 10.860 10.824 0.04
 
 
0.333		 18.174 8.453
COSTCO WHOLESALE CORP. 0 0 819.00 816.30 2.70
 
 
0.331		 1,028.20 786.90
Targa Resources Investments 0 0 139.95 139.50 0.45
 
 
0.323		 208.50 130.65
Alphabet Inc. Cl. A 0 0 204.75 204.10 0.65
 
 
0.318		 205.00 131.04
SOUTHERN STK 78.51 78.59 78.31 78.07 0.24
 
 
0.307		 86.90 75.22
Duke Energy Holding Corp. 104.12 104.46 103.90 103.60 0.30
 
 
0.290		 112.84 98.85
W. R. Berkley Corp. 0 0 62.92 62.74 0.18
 
 
0.287		 65.84 50.48
CORNING STK 0 0 64.56 64.38 0.18
 
 
0.280		 64.56 33.71
PARKER HANNIFIN STK 648.60 651.40 653.80 652.00 1.80
 
 
0.276		 684.80 456.20
Dollar Tree Inc. 83.37 83.64 84.34 84.15 0.19
 
 
0.226		 100.18 56.66
NORTHROP GRUMMAN STK 491.70 493.30 495.40 494.30 1.10
 
 
0.223		 514.80 406.00
PPL STK 30.795 30.890 30.535 30.470 0.07
 
 
0.213		 34.015 28.310
Crown Castle Corp 0 0 81.47 81.31 0.16
 
 
0.197		 108.64 79.13
MICROCHIP TECH STK 0 0 55.22 55.12 0.10
 
 
0.181		 72.90 31.15
Meta Platforms Inc 0 0 642.30 641.30 1.00
 
 
0.156		 709.90 437.00
Booking Holdings 4,646.00 4,670.00 4,679.00 4,672.00 7.00
 
 
0.150		 5,038.00 3,477.00
Exelon Corp. 36.900 37.085 36.945 36.890 0.06
 
 
0.149		 42.565 34.425
ANALOG DEVICES STK 208.90 209.30 209.80 209.50 0.30
 
 
0.143		 231.90 142.90
Transdigm Group Inc. 1,085.00 1,091.00 1,099.00 1,097.50 1.50
 
 
0.137		 1,424.50 1,046.50
VENTAS INC. 0 0 59.32 59.24 0.08
 
 
0.135		 67.14 53.08
MCDONALDS STK 260.75 260.90 262.55 262.20 0.35
 
 
0.133		 298.45 244.00
Verisk Analytics 0 0 225.80 225.50 0.30
 
 
0.133		 284.50 224.60
LAM RESEARCH 99.89 100.06 98.12 98.00 0.12
 
 
0.122		 98.12 51.48
ADV MICRO DEV STK 0 0 133.14 132.98 0.16
 
 
0.120		 157.82 70.43
HUNTINGTON 15.092 15.220 15.016 14.998 0.02
 
 
0.120		 17.254 10.886
Truist Financial Corp. 38.465 38.540 38.375 38.335 0.04
 
 
0.104		 46.410 30.395
PRUDENTIAL FINANCIAL INC. 0 0 91.10 91.02 0.08
 
 
0.088		 123.25 85.24
UNION PACIFIC CORP. 0 0 183.48 183.34 0.14
 
 
0.076		 242.00 183.34
Las Vegas Sands Inc. 45.530 45.770 46.430 46.400 0.03
 
 
0.065		 52.140 27.225
Uber Technologies Inc. 0 0 80.47 80.44 0.03
 
 
0.037		 83.05 55.53
Progressive Corp. 0 0 211.75 211.70 0.05
 
 
0.024		 272.20 207.00
Nextera Energy Inc. 61.16 61.22 60.65 60.64 0.01
 
 
0.016		 78.72 55.50
CHEVRONTEXACO STK 133.88 134.02 134.24 134.22 0.02
 
 
0.015		 156.48 116.50
Willis Towers Watson PLC 0 0 288.00 288.00 0.00
 
 
0.000		 326.00 256.00
Regions Financial Corp. (new) 23.000 23.200 23.000 23.000 0.00
 
 
0.000		 26.000 16.200
NISOURCE STK 0 0 34.800 34.800 0.00
 
 
0.000		 0 0
AMER ELEC PWR STK 93.20 93.40 92.60 92.60 0.00
 
 
0.000		 102.00 86.50
Vici Properties Inc. 0 0 28.210 28.210 0.00
 
 
0.000		 31.505 26.010
CAP ONE FINAN 189.00 190.00 189.00 189.00 0.00
 
 
0.000		 200.00 124.00
PNC BANK 0 0 173.00 173.00 0.00
 
 
0.000		 206.00 131.00
Texas Pacific Land Trust 0 0 800.00 800.00 0.00
 
 
0.000		 1,648.00 731.00
Ceridian HCM Holding Inc. 0 0 58.50 58.50 0.00
 
 
0.000		 78.00 43.00
Healthpeak Properties Inc. 0 0 15.400 15.400 0.00
 
 
0.000		 21.400 14.400
Federal Realty Investment Trust 0 0 86.50 86.50 0.00
 
 
0.000		 111.00 75.50
DTE ENERGY STK 116.00 117.00 116.00 116.00 0.00
 
 
0.000		 129.00 108.00
Aptiv PLC 56.00 0 54.87 54.90 0.00
 
 
0.000		 66.24 49.35
QUANTA SERVICES INC. 0 0 16.610 16.820 0.00
 
 
0.000		 0 0
CVS Corp. 0 0 63.76 63.77 -0.01
 
 
-0.016		 63.81 42.18
The Mosaic Co. 0 0 28.555 28.565 -0.01
 
 
-0.035		 32.470 20.460
Consolidated Edision INc. 0 0 83.06 83.10 -0.04
 
 
-0.048		 102.80 81.82
Otis Worldwide Corp. 0 0 75.96 76.00 -0.04
 
 
-0.053		 97.70 73.26
Altria Group Inc. 56.72 56.83 56.68 56.71 -0.03
 
 
-0.053		 58.29 44.94
Autodesk Inc. 271.85 272.75 276.30 276.45 -0.15
 
 
-0.054		 307.90 206.15
POLO RALPH LAUR STK 0 0 269.10 269.25 -0.15
 
 
-0.056		 275.35 160.24
AMERICAN EXPRESS STK 277.65 278.15 279.55 279.75 -0.20
 
 
-0.071		 311.30 200.00
T-Mobile US Inc. 205.85 206.10 204.90 205.05 -0.15
 
 
-0.073		 260.10 178.20
Enphase Energy Inc. 0 0 31.940 31.965 -0.03
 
 
-0.078		 109.380 25.950
UNITED PARCEL STK 0 0 71.99 72.05 -0.06
 
 
-0.083		 130.72 71.63
BRISTOL MYERS STK 0 0 40.375 40.410 -0.04
 
 
-0.087		 58.110 37.945
TEXAS INSTRUMENTS STK 155.64 155.98 156.90 157.06 -0.16
 
 
-0.102		 205.30 126.30
US BANCORP STK 41.755 41.875 41.645 41.690 -0.05
 
 
-0.108		 50.960 31.550
PKG CORP AMER STK 0 0 184.00 184.25 -0.25
 
 
-0.136		 235.80 158.35
Molson Coors Brewing Co. 0 0 41.710 41.770 -0.06
 
 
-0.144		 60.140 40.280
Salesforce Inc. 0 0 207.90 208.20 -0.30
 
 
-0.144		 350.10 197.94
VALERO ENERGY 133.04 133.46 134.72 134.94 -0.22
 
 
-0.163		 137.48 91.23
Brown - Forman Corp. 0 0 23.400 23.440 -0.04
 
 
-0.171		 45.710 22.370
Dell Technologies Inc 0 0 106.78 106.98 -0.20
 
 
-0.187		 137.74 65.62
Baker Hughes Co. 39.625 39.710 39.520 39.595 -0.08
 
 
-0.189		 46.840 29.665
Howmet Arconic Inc. 158.45 159.30 155.95 156.25 -0.30
 
 
-0.192		 168.70 84.36
Charter Communications Inc. 0 0 223.50 223.95 -0.45
 
 
-0.201		 382.90 219.65
INTL PAPER STK 39.100 39.130 39.490 39.570 -0.08
 
 
-0.202		 56.700 38.630
CONSTELLATION BRANDS INC. 0 0 121.75 122.00 -0.25
 
 
-0.205		 231.70 121.75
GE Aerospace 239.50 240.00 241.00 241.50 -0.50
 
 
-0.207		 241.50 130.00
Insulet Corp. 289.70 290.50 286.10 286.70 -0.60
 
 
-0.209		 299.90 205.10
L3Harris Technology Inc. 237.90 238.70 237.60 238.10 -0.50
 
 
-0.210		 246.60 175.95
FRANKLIN RSC STK 0 0 21.020 21.070 -0.05
 
 
-0.237		 22.250 15.020
CHARLES SCHWAB CORP 0 0 79.81 80.01 -0.20
 
 
-0.250		 85.95 56.26
IBM STK 0 0 219.00 219.55 -0.55
 
 
-0.251		 253.50 187.98
ELI LILLY STK 642.90 644.50 643.80 645.50 -1.70
 
 
-0.263		 882.30 539.60
Amcor PLC 0 0 7.067 7.086 -0.02
 
 
-0.268		 10.484 6.980
Monolithic Power Systems Inc. 0 0 713.60 715.60 -2.00
 
 
-0.279		 866.60 411.80
Digital Realty Trust Inc. 0 0 148.44 148.86 -0.42
 
 
-0.282		 185.66 122.34
CoStar Group Inc 0 0 73.98 74.19 -0.21
 
 
-0.283		 84.03 64.11
GOLDM SACHS GRP STK A 0 0 667.40 669.30 -1.90
 
 
-0.284		 669.30 403.15
The Trade Desk Inc. 0 0 38.525 38.635 -0.11
 
 
-0.285		 132.340 38.525
ARCHER DANIELS STK 52.40 52.56 52.26 52.41 -0.15
 
 
-0.286		 55.76 37.33
NVIDIA 0 0 151.42 151.86 -0.44
 
 
-0.290		 157.90 86.00
TYCO International PLC 91.98 92.29 91.27 91.54 -0.27
 
 
-0.295		 95.77 62.51
UNITEDHEALTH GRP STK 0 0 301.85 302.75 -0.90
 
 
-0.297		 587.10 203.60
NIKE STK 0 0 63.19 63.38 -0.19
 
 
-0.300		 80.48 46.87
CARDINAL HEALTH STK 0 0 129.65 130.05 -0.40
 
 
-0.308		 144.60 97.54
Dexcom Inc. 64.98 65.15 64.59 64.79 -0.20
 
 
-0.309		 86.30 53.72
Solventum Corp. 0 0 62.60 62.80 -0.20
 
 
-0.318		 80.00 56.60
Morgan Stanley & Co. 0 0 133.08 133.52 -0.44
 
 
-0.330		 135.82 88.64
EDISON INTL STK 0 0 47.590 47.750 -0.16
 
 
-0.335		 83.660 41.240
HUNTINGTON INGALLS INDUSTRIES, INC. ADR 0 0 234.80 235.60 -0.80
 
 
-0.340		 243.70 153.50
Vistra Corp. 0 0 176.35 177.00 -0.65
 
 
-0.367		 191.20 76.80
HP Inc. 23.855 23.930 24.065 24.155 -0.09
 
 
-0.373		 37.310 19.350
M+T BANK 0 0 167.95 168.60 -0.65
 
 
-0.386		 211.10 135.05
COCA COLA STK 57.19 57.24 57.66 57.89 -0.23
 
 
-0.397		 68.68 57.66
ONEOK INC. 0 0 62.28 62.53 -0.25
 
 
-0.400		 111.98 60.52
CABOT OIL 20.780 20.865 20.500 20.585 -0.09
 
 
-0.413		 29.120 19.614
Workday 0 0 191.12 191.92 -0.80
 
 
-0.417		 269.95 182.08
The Hershey STK 0 0 157.36 158.02 -0.66
 
 
-0.418		 182.54 132.90
Fox Corp 0 0 45.000 45.200 -0.20
 
 
-0.442		 51.500 32.800
Ameriprise Financial 0 0 424.10 426.00 -1.90
 
 
-0.446		 553.20 370.40
State Street Corp. 0 0 95.76 96.20 -0.44
 
 
-0.457		 99.30 67.72
Dow Inc. 0 0 21.300 21.400 -0.10
 
 
-0.467		 50.390 18.050
APA Corp. 0 0 19.488 19.582 -0.09
 
 
-0.480		 24.795 12.550
Citizens Financial Group Inc. 0 0 43.900 44.125 -0.23
 
 
-0.510		 46.335 29.865
Newmont Corp. 0 0 67.52 67.87 -0.35
 
 
-0.516		 67.87 35.73
FIFTH THIRD BANC STK 0 0 38.350 38.550 -0.20
 
 
-0.519		 45.940 28.555
ESSEX PROPERTY STK 0 0 227.70 228.90 -1.20
 
 
-0.524		 300.00 216.70
EQT Corp. 43.445 43.660 43.240 43.470 -0.23
 
 
-0.529		 52.320 29.430
First Solar Inc. 172.44 172.68 172.80 173.72 -0.92
 
 
-0.530		 228.35 105.50
ELECTRONIC ARTS STK 146.50 146.68 144.20 144.98 -0.78
 
 
-0.538		 160.08 110.06
ADOBE SYS STK 0 0 297.50 299.15 -1.65
 
 
-0.552		 523.60 286.60
Tyler Technologies Inc. 0 0 467.60 470.30 -2.70
 
 
-0.574		 0 0
Avalonbay Communities Inc. 0 0 166.74 167.72 -0.98
 
 
-0.584		 225.90 158.00
Extra Space Storage, Inc. 0 0 125.60 126.35 -0.75
 
 
-0.594		 164.35 114.65
Zebra Technologies Corp 0 0 267.10 268.70 -1.60
 
 
-0.595		 403.40 192.00
S&P Global Inc. DL 1 0 0 465.70 468.65 -2.95
 
 
-0.629		 520.80 402.40
ABBVIE INC. 0 0 186.80 188.00 -1.20
 
 
-0.638		 201.95 149.20
Comcast Corp.New 27.985 28.030 28.275 28.460 -0.19
 
 
-0.650		 41.880 26.915
Williams Companies, Inc 0 0 50.10 50.43 -0.33
 
 
-0.654		 57.85 40.27
EDWARDS LIFESCI STK 65.47 65.67 66.21 66.65 -0.44
 
 
-0.660		 72.63 58.35
Mondelez International Group Inc. 52.89 53.00 52.66 53.01 -0.35
 
 
-0.660		 68.00 51.76
OCCIDENTAL STK 0 0 38.940 39.200 -0.26
 
 
-0.663		 51.590 32.565
Airbnb Inc. 104.52 104.70 104.44 105.16 -0.72
 
 
-0.685		 153.20 92.54
EXXON STK 0 0 95.07 95.74 -0.67
 
 
-0.700		 116.38 88.84
Phillips 66 0 0 111.54 112.34 -0.80
 
 
-0.712		 129.56 83.52
KEYCORP 16.188 16.356 16.172 16.288 -0.12
 
 
-0.712		 18.722 11.636
Square Inc. 0 0 62.41 62.87 -0.46
 
 
-0.732		 94.40 40.65
Diamondback Energy Inc 0 0 117.02 117.90 -0.88
 
 
-0.746		 182.30 107.78
TJX STK 0 0 119.06 119.98 -0.92
 
 
-0.767		 121.52 102.00
Palo Alto Networks Inc 0 0 167.44 168.76 -1.32
 
 
-0.782		 198.54 137.62
DEVON ENERGY STK 0 0 29.920 30.165 -0.25
 
 
-0.812		 39.100 23.460
Allstate Corp. 0 0 170.85 172.30 -1.45
 
 
-0.842		 198.30 163.65
Marathon Petroleum Corp. 0 0 153.64 155.00 -1.36
 
 
-0.877		 157.24 106.54
Corteva Inc. 0 0 61.64 62.19 -0.55
 
 
-0.884		 65.49 50.14
Amazon.com Inc. 0 0 194.10 195.86 -1.76
 
 
-0.899		 232.70 151.48
Amphenol Corp. 0 0 100.96 101.88 -0.92
 
 
-0.903		 102.00 54.10
EATON CORP PLC 311.20 312.15 305.60 308.40 -2.80
 
 
-0.908		 362.15 213.00
Kraft Heinz Co., The 22.310 22.345 22.605 22.815 -0.21
 
 
-0.920		 33.075 21.845
Trane Technologies Plc. 0 0 352.00 355.30 -3.30
 
 
-0.929		 406.50 268.70
Steris plc 0 0 212.00 214.00 -2.00
 
 
-0.935		 224.00 188.00
The Clorox Company 0 0 105.00 106.00 -1.00
 
 
-0.943		 162.40 100.00
CDW Corp 0 0 140.05 141.40 -1.35
 
 
-0.955		 206.50 130.35
EPAM Systems Inc 0 0 133.00 134.30 -1.30
 
 
-0.968		 255.50 128.30
STARBUCKS CORP. 69.65 69.72 70.10 70.79 -0.69
 
 
-0.975		 110.96 69.20
Jabil Inc. 182.50 183.40 181.85 183.65 -1.80
 
 
-0.980		 198.80 93.16
Garmin Ltd. 0 0 202.00 204.00 -2.00
 
 
-0.980		 0 0
Carrier Global Corp. 0 0 52.56 53.09 -0.53
 
 
-0.998		 75.84 49.87
MOODYS CORP STK 0 0 436.70 441.20 -4.50
 
 
-1.020		 503.60 357.50
Conoco Philips 79.22 79.31 79.48 80.30 -0.82
 
 
-1.021		 107.24 73.16
Rollins Inc. 0 0 49.020 49.530 -0.51
 
 
-1.030		 51.260 43.100
EASTMAN CHEM STK 0 0 57.24 57.84 -0.60
 
 
-1.037		 101.40 50.84
Humana Inc. 0 0 235.40 237.90 -2.50
 
 
-1.051		 291.40 189.50
Camden Property Trust 0 0 93.00 94.00 -1.00
 
 
-1.064		 121.00 89.00
Delta Airlines Inc. 0 0 51.10 51.65 -0.55
 
 
-1.065		 66.30 32.46
Cigna Group, The 0 0 258.10 260.95 -2.85
 
 
-1.092		 330.55 226.35
Hilton Inc. 0 0 234.40 237.00 -2.60
 
 
-1.097		 262.40 181.45
CONAGRA STK 0 0 16.390 16.576 -0.19
 
 
-1.122		 29.475 15.962
SCHLUMBERGER N.V. (LTD.) NEW YORK 30.200 30.250 30.400 30.750 -0.35
 
 
-1.138		 44.250 27.700
T. ROWE PRICE GROUP INC. 0 0 89.72 90.77 -1.05
 
 
-1.157		 117.50 71.01
INTEL STK 20.620 20.645 20.910 21.155 -0.25
 
 
-1.158		 26.080 16.646
Fortive Corp. 0 0 41.810 42.300 -0.49
 
 
-1.158		 59.892 40.210
CF Industries Holdings Inc, 72.85 73.03 73.21 74.10 -0.89
 
 
-1.201		 94.25 60.20
DuPont de Nermours Inc. 0 0 65.67 66.48 -0.81
 
 
-1.218		 81.02 49.66
Campbell Soup Co 0 0 28.290 28.650 -0.36
 
 
-1.257		 46.430 25.950
DANAHER STK 0 0 163.00 165.08 -2.08
 
 
-1.260		 252.20 157.20
Viatris Inc. 0 0 8.506 8.616 -0.11
 
 
-1.277		 12.930 6.500
VERISIGN STK 0 0 243.70 246.90 -3.20
 
 
-1.296		 264.50 161.65
GE Vernova Llc 0 0 533.00 540.00 -7.00
 
 
-1.296		 576.00 204.00
Global Payments Inc. 0 0 72.80 73.76 -0.96
 
 
-1.302		 113.50 61.80
NASDAQ Stock Market 0 0 80.67 81.74 -1.07
 
 
-1.309		 84.32 59.37
CHESAPEAKE ENERGY CORP 0 0 80.82 81.90 -1.08
 
 
-1.319		 107.00 65.04
BOSTON SCIENT STK 87.40 87.60 88.60 89.80 -1.20
 
 
-1.336		 102.00 74.00
Bunge Global S.A. 0 0 69.52 70.48 -0.96
 
 
-1.362		 89.58 61.64
KROGER STK 58.46 58.58 57.04 57.85 -0.81
 
 
-1.400		 64.45 48.78
Mid-America Apartm. Comm. Inc. 0 0 121.15 122.90 -1.75
 
 
-1.424		 162.45 118.40
EOG RESOURCES STK 0 0 100.68 102.14 -1.46
 
 
-1.429		 133.78 92.35
Match Group Inc. 0 0 32.005 32.485 -0.48
 
 
-1.478		 35.310 24.280
Constellation Energy Corp. 0 0 269.30 273.45 -4.15
 
 
-1.518		 331.25 143.52
UDR Inc. 0 0 32.700 33.210 -0.51
 
 
-1.536		 44.010 32.400
Gen Digital Inc. 0 0 24.800 25.200 -0.40
 
 
-1.587		 30.000 21.000
MarketAxess Holdings Inc. 0 0 157.95 160.50 -2.55
 
 
-1.589		 271.50 154.40
Dollar General 0 0 89.43 90.89 -1.46
 
 
-1.606		 99.85 65.77
Pentair PLC 0 0 94.54 96.12 -1.58
 
 
-1.644		 104.05 68.56
Smith Corp., A.O. 0 0 62.02 63.10 -1.08
 
 
-1.712		 0 0
Teledyne Technologies Inc. 0 0 472.80 481.30 -8.50
 
 
-1.766		 497.30 384.80
Datadog Inc 0 0 116.38 118.52 -2.14
 
 
-1.806		 160.04 78.72
CISCO SYSTEMS STK 0 0 56.60 57.65 -1.05
 
 
-1.821		 62.74 45.08
METTLER-TOLEDO INTERNATIONAL INC. 0 0 1,073.00 1,093.50 -20.50
 
 
-1.875		 1,362.50 873.40
Sherwin-Williams Co. 0 0 307.90 313.80 -5.90
 
 
-1.880		 380.25 283.30
MASCO STK 0 0 62.90 64.12 -1.22
 
 
-1.903		 78.96 52.06
HALLIBURTON STK 0 0 18.868 19.236 -0.37
 
 
-1.913		 30.580 16.906
IDEX Corp. 0 0 137.15 139.90 -2.75
 
 
-1.966		 225.80 136.05
MGM Resorts International 29.325 29.410 29.995 30.610 -0.62
 
 
-2.009		 38.400 22.545
BAXTER INTL STK 0 0 20.450 20.875 -0.43
 
 
-2.036		 36.075 18.854
Biogen Inc. 0 0 123.85 126.45 -2.60
 
 
-2.056		 181.15 101.00
TERADYNE STK 0 0 98.24 100.32 -2.08
 
 
-2.073		 133.98 59.19
MARTIN MARIETTA 0 0 526.40 537.80 -11.40
 
 
-2.120		 580.20 405.50
MICRON TECH STK 0 0 128.38 131.28 -2.90
 
 
-2.209		 131.28 57.30
FASTENAL STK 40.350 40.435 40.000 40.910 -0.91
 
 
-2.224		 43.065 31.345
NRG Energy Inc. 0 0 134.15 137.30 -3.15
 
 
-2.294		 150.30 71.38
GE Healthcare Technologies Inc. 0 0 65.13 66.68 -1.55
 
 
-2.325		 89.67 53.48
MERCK & CO STK 0 0 70.80 72.50 -1.70
 
 
-2.345		 106.20 65.70
Ingersoll Rand Inc 0 0 67.30 69.02 -1.72
 
 
-2.492		 100.45 60.00
Mohawk Industries Inc 0 0 116.00 119.00 -3.00
 
 
-2.521		 149.00 84.00
BOEING STK 184.42 184.74 189.00 194.12 -5.12
 
 
-2.638		 204.05 123.90
Caesars Entertainment Inc. 0 0 21.380 22.030 -0.65
 
 
-2.951		 42.010 20.685
Williams-Sonoma Inc 0 0 168.25 173.50 -5.25
 
 
-3.026		 208.20 120.05
CHRLS RIVER LABS STK 0 0 130.95 135.10 -4.15
 
 
-3.072		 206.80 87.20
BEST BUY STK 0 0 64.69 66.75 -2.06
 
 
-3.086		 92.35 52.19
BROADCOM STK 0 0 307.10 317.55 -10.45
 
 
-3.291		 317.55 138.96
LENNOX INTL 0 0 464.60 482.40 -17.80
 
 
-3.690		 647.40 445.90
NETFLIX.COM INC. 1,011.00 1,013.00 1,025.40 1,065.20 -39.80
 
 
-3.736		 1,134.20 620.10
ESTEE LAUDER STK 71.80 72.00 71.80 74.60 -2.80
 
 
-3.753		 91.00 44.00
INCYTE PHARM STK 0 0 70.82 73.84 -3.02
 
 
-4.090		 78.00 49.41
ORACLE STK 0 0 249.60 263.80 -14.20
 
 
-5.383		 282.65 111.36
Arista Networks 0 0 122.82 130.50 -7.68
 
 
-5.885		 130.50 58.59
Moderna Inc 0 0 20.120 21.785 -1.67
 
 
-7.643		 64.330 20.120
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.