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
6,040.04
Date of closing price
24/12/2024
Open previous day
5,984.63
High previous day
6,040.10
Low previous day
5,981.44
52 weeks high
6,090.27
52 weeks low
4,688.68
Volume previous day
1,127,118,254

 

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
Enphase Energy Inc. 0 0 68.89 63.07 5.82
 
 
9.228		 126.62 56.15
MICRON TECH STK 86.21 86.27 87.21 81.97 5.24
 
 
6.393		 146.00 72.82
Dexcom Inc. 76.11 76.32 76.97 72.49 4.48
 
 
6.180		 130.22 59.02
Super Micro Computer Inc. 30.780 30.830 30.770 29.000 1.77
 
 
6.103		 106.300 16.595
Norwegian Cruise Line 0 0 25.805 24.335 1.47
 
 
6.041		 27.015 13.502
Dollar Tree Inc. 70.08 70.35 69.80 66.18 3.62
 
 
5.470		 136.50 56.50
QUALCOMM STK 0 0 150.90 143.66 7.24
 
 
5.040		 215.35 124.04
FMC Corp. 47.760 47.880 48.180 46.020 2.16
 
 
4.694		 62.200 46.020
Arista NetworksAmendment 0 0 109.70 104.80 4.90
 
 
4.676		 111.48 52.40
First Solar Inc. 177.78 178.28 175.40 167.96 7.44
 
 
4.430		 276.00 129.96
Hewlett-Packard Enterprise 20.870 20.935 20.735 19.868 0.87
 
 
4.364		 22.475 13.340
Airbnb Inc. 128.70 128.98 129.00 123.74 5.26
 
 
4.251		 154.78 101.92
Smurfit Westrock Ltd 0 0 50.80 48.80 2.00
 
 
4.098		 53.90 35.25
AES STK 0 0 12.418 11.944 0.47
 
 
3.969		 19.986 11.944
Globe Life Inc. 105.00 106.00 105.00 101.00 4.00
 
 
3.960		 118.00 53.00
Monolithic Power Systems Inc. 0 0 592.20 570.40 21.80
 
 
3.822		 866.60 523.40
Insulet Corp. 250.10 250.90 254.50 245.20 9.30
 
 
3.793		 259.10 148.20
Expedia Group Inc. 181.20 181.58 177.66 171.52 6.14
 
 
3.580		 180.90 99.37
NVIDIA 0 0 132.02 127.50 4.52
 
 
3.545		 139.46 43.66
Nextera Energy Inc. 69.23 69.29 68.90 66.55 2.35
 
 
3.531		 78.72 50.35
ROYAL CARIB STK 227.95 228.60 228.75 221.10 7.65
 
 
3.460		 242.55 105.60
LLR & Co. Corp. 142.78 143.24 141.90 137.18 4.72
 
 
3.441		 154.28 72.80
CINTAS STK 0 0 180.80 174.90 5.90
 
 
3.373		 215.30 131.30
IRON MOUNTAIN REIT 100.50 100.85 100.75 97.50 3.25
 
 
3.333		 118.10 59.68
CBRE Group Inc. 125.00 126.00 124.00 120.00 4.00
 
 
3.333		 133.00 76.00
PG&E STK 19.086 19.134 19.030 18.432 0.60
 
 
3.244		 20.290 14.630
Uber Technologies Inc. 0 0 59.64 57.78 1.86
 
 
3.219		 78.71 50.69
Fortinet Inc. 92.47 92.79 93.55 90.65 2.90
 
 
3.199		 94.10 48.61
Invesco Ltd. 16.644 16.752 16.548 16.036 0.51
 
 
3.193		 17.448 13.270
TRACTOR SUPPLY 51.34 51.51 51.59 50.00 1.59
 
 
3.180		 55.63 38.06
Dollar General 0 0 72.83 70.59 2.24
 
 
3.173		 147.40 69.20
Humana Inc. 0 0 244.80 237.30 7.50
 
 
3.161		 429.70 214.50
Apple Inc. 0 0 245.10 237.60 7.50
 
 
3.157		 245.10 154.98
INCYTE PHARM STK 0 0 67.18 65.14 2.04
 
 
3.132		 78.00 47.57
Stanley Black & Decker Inc. 77.66 77.86 78.68 76.30 2.38
 
 
3.119		 99.80 72.18
Biogen Inc. 0 0 143.90 139.55 4.35
 
 
3.117		 243.40 139.55
APA Corp. 0 0 20.775 20.160 0.62
 
 
3.051		 33.715 19.908
ANALOG DEVICES STK 205.40 205.95 204.80 198.88 5.92
 
 
2.977		 222.90 169.50
Techne Corp. 69.50 70.00 70.00 68.00 2.00
 
 
2.941		 77.00 57.50
Dell Technologies Inc 0 0 114.46 111.20 3.26
 
 
2.932		 159.42 68.20
Comcast Corp.New 36.330 36.385 36.680 35.650 1.03
 
 
2.889		 43.210 34.155
General Motors 0 0 49.740 48.360 1.38
 
 
2.854		 56.810 31.635
Iqvia Holdings 0 0 188.20 183.00 5.20
 
 
2.842		 236.00 179.20
Salesforce Inc. 0 0 332.10 322.95 9.15
 
 
2.833		 350.10 197.60
DaVita Inc. 145.05 145.55 145.40 141.45 3.95
 
 
2.793		 159.50 93.08
PRINCIPAL FINL GRP 74.00 74.50 74.00 72.00 2.00
 
 
2.778		 83.50 66.50
Citizens Financial Group Inc. 0 0 41.715 40.595 1.12
 
 
2.759		 46.020 27.930
Builders Firstsource Inc. 142.90 144.25 143.70 139.85 3.85
 
 
2.753		 197.10 121.35
Alphabet Inc. Cl. C 187.82 187.98 186.06 181.08 4.98
 
 
2.750		 188.58 121.56
GARTNER GROUP STK 0 0 470.90 458.30 12.60
 
 
2.749		 516.60 380.90
PUBLIC STORAGE STK 285.50 286.70 284.80 277.30 7.50
 
 
2.705		 332.30 238.70
Regions Financial Corp. (new) 22.800 23.000 22.800 22.200 0.60
 
 
2.703		 26.000 16.330
GOLDM SACHS GRP STK A 0 0 545.40 531.10 14.30
 
 
2.693		 577.70 343.90
DECKERS OUTDOOR 199.75 200.20 202.50 197.20 5.30
 
 
2.688		 202.50 98.43
Workday 0 0 261.95 255.10 6.85
 
 
2.685		 282.40 189.82
T. ROWE PRICE GROUP INC. 0 0 111.16 108.32 2.84
 
 
2.622		 117.50 92.01
WELLS FARGO STK 0 0 67.70 65.98 1.72
 
 
2.607		 73.54 42.43
SBA Communications Corp. 193.45 194.45 195.10 190.20 4.90
 
 
2.576		 231.60 170.60
Warner Bros. Discovery Inc. 10.022 10.048 10.274 10.018 0.26
 
 
2.555		 11.734 6.116
HUNTINGTON 15.566 15.698 15.592 15.208 0.38
 
 
2.525		 17.254 11.120
ONEOK INC. 0 0 96.03 93.68 2.35
 
 
2.509		 111.98 62.78
Vici Properties Inc. 0 0 27.690 27.020 0.67
 
 
2.480		 31.005 25.405
EQUIFAX STK 0 0 248.00 242.00 6.00
 
 
2.479		 276.00 200.00
Kinder Morgan 0 0 25.680 25.070 0.61
 
 
2.433		 27.660 15.282
Jabil Inc. 140.10 140.75 137.80 134.60 3.20
 
 
2.377		 140.60 89.28
ARCHER DANIELS STK 47.955 48.140 48.550 47.430 1.12
 
 
2.361		 66.800 46.090
Booking Holdings 4,833.00 4,865.00 4,870.00 4,761.00 109.00
 
 
2.289		 5,038.00 2,863.00
HASBRO STK 54.42 54.64 55.28 54.05 1.23
 
 
2.276		 66.84 42.89
Pool Corp. 0 0 333.40 326.00 7.40
 
 
2.270		 384.20 271.70
NXP Semiconductor 0 0 203.00 198.50 4.50
 
 
2.267		 265.00 186.20
Palantir Technologies Inc. 0 0 77.34 75.66 1.68
 
 
2.220		 77.34 14.60
NetApp Inc. 113.02 113.40 113.76 111.32 2.44
 
 
2.192		 127.02 77.40
Lululemon Athletica Inc. 367.25 368.85 364.95 357.20 7.75
 
 
2.170		 461.80 208.00
DARDEN REST STK 176.25 176.65 179.75 175.95 3.80
 
 
2.160		 179.75 126.85
Tapestry Inc. 0 0 61.19 59.90 1.29
 
 
2.154		 61.19 32.80
Fox Corp. 47.200 47.400 47.600 46.600 1.00
 
 
2.146		 47.600 25.800
Tyler Technologies Inc. 0 0 581.80 569.60 12.20
 
 
2.142		 0 0
OMNICOM STK 83.44 83.70 84.80 83.04 1.76
 
 
2.119		 99.18 77.18
Bank of America Corp. 41.855 41.945 42.515 41.635 0.88
 
 
2.114		 45.520 29.060
AMERICAN TOWER 175.30 176.10 175.86 172.22 3.64
 
 
2.114		 218.10 159.00
LAM RESEARCH 70.51 70.61 69.40 67.99 1.41
 
 
2.074		 103.66 65.53
NORTHERN TRUST 98.00 98.50 98.50 96.50 2.00
 
 
2.073		 105.00 72.00
AMER INTL GROUP STK 69.33 69.52 69.64 68.23 1.41
 
 
2.067		 74.50 60.15
STRYKER STK 0 0 350.90 343.80 7.10
 
 
2.065		 374.60 267.60
Walgreens Boots Alliance Inc. 0 0 9.169 8.984 0.19
 
 
2.059		 24.250 7.407
M+T BANK 0 0 181.40 177.75 3.65
 
 
2.053		 211.10 120.00
United Airlines Holdings Inc. 0 0 93.69 91.81 1.88
 
 
2.048		 96.50 34.61
MGM Resorts International 32.860 32.955 32.695 32.040 0.66
 
 
2.044		 44.095 31.275
Yum Brands 0 0 127.75 125.20 2.55
 
 
2.037		 133.30 115.95
APPLIED MATERIAL STK 160.00 160.50 157.26 154.14 3.12
 
 
2.024		 234.50 135.58
Howmet Arconic Inc. 105.70 106.20 106.65 104.55 2.10
 
 
2.009		 114.30 47.73
Keysight Technologies 0 0 155.72 152.66 3.06
 
 
2.004		 162.66 108.68
Assurant Inc. 0 0 204.00 200.00 4.00
 
 
2.000		 218.00 148.00
Center Point Energy Inc. 30.600 30.800 31.000 30.400 0.60
 
 
1.974		 31.000 23.000
Take-Two Interactive Software 174.42 174.96 175.98 172.62 3.36
 
 
1.946		 181.28 123.44
HARTFORD FINL STK 105.00 106.00 105.00 103.00 2.00
 
 
1.942		 117.00 71.50
Autodesk Inc. 284.15 285.20 286.50 281.05 5.45
 
 
1.939		 307.90 183.80
Servicenow Inc 0 0 1,053.60 1,033.60 20.00
 
 
1.935		 1,098.00 593.40
WATERS 0 0 349.50 342.90 6.60
 
 
1.925		 368.10 258.20
PARKER HANNIFIN STK 0 0 625.00 613.20 11.80
 
 
1.924		 681.20 411.20
CoStar Group Inc 0 0 69.67 68.36 1.31
 
 
1.916		 89.50 65.75
Motorola Solutions Inc. 448.60 449.90 452.70 444.20 8.50
 
 
1.914		 481.40 279.40
LOEWS STK 79.50 80.00 80.00 78.50 1.50
 
 
1.911		 82.50 62.00
EMERSON ELECTRIC STK 118.54 118.94 119.60 117.36 2.24
 
 
1.909		 127.10 84.44
EDISON INTL STK 76.06 76.30 75.92 74.50 1.42
 
 
1.906		 83.66 59.48
TYCO International PLC 77.11 77.36 76.66 75.23 1.43
 
 
1.901		 80.74 47.70
JP MORGAN STK 227.55 227.95 228.00 223.75 4.25
 
 
1.899		 238.35 152.20
WESTERN DIGITAL STK 0 0 59.07 57.97 1.10
 
 
1.898		 74.90 45.22
Trimble Inc. 68.26 68.64 68.82 67.54 1.28
 
 
1.895		 71.48 43.71
GE Aerospace 0 0 161.50 158.50 3.00
 
 
1.893		 178.00 90.52
Public Service Ent. Group Inc. 80.00 82.50 81.50 80.00 1.50
 
 
1.875		 0 0
Targa Resources Investments 0 0 168.70 165.60 3.10
 
 
1.872		 197.45 74.38
Visa Inc. 0 0 305.90 300.30 5.60
 
 
1.865		 305.90 233.05
Axon Enterprise Inc. 598.00 600.40 601.00 590.00 11.00
 
 
1.864		 658.00 221.50
HENRY SCHEIN 67.04 67.16 67.14 65.92 1.22
 
 
1.851		 73.84 58.90
Cigna Group, The 0 0 270.20 265.30 4.90
 
 
1.847		 337.40 252.80
JB HUNT TRANS 163.40 163.60 164.15 161.20 2.95
 
 
1.830		 203.00 140.35
Las Vegas Sands Inc. 49.41 49.67 50.02 49.13 0.90
 
 
1.822		 52.14 34.26
BECTON DICKINSON STK 216.70 217.20 218.30 214.40 3.90
 
 
1.819		 227.50 203.50
KIMCO REALTY STK 22.400 22.600 22.400 22.000 0.40
 
 
1.818		 24.400 16.400
Blackstone Group LP 0 0 163.54 160.64 2.90
 
 
1.805		 189.86 106.52
FISERV STK 0 0 197.40 193.94 3.46
 
 
1.784		 211.40 119.45
ANSYS STK 325.30 326.20 325.20 319.50 5.70
 
 
1.784		 340.80 260.50
ProLogis Inc. 99.34 100.08 98.89 97.16 1.73
 
 
1.781		 123.00 94.52
AMERICAN EXPRESS STK 285.35 286.10 286.20 281.20 5.00
 
 
1.778		 291.05 164.50
UNIVERSAL HEALTH STK 172.00 173.00 172.00 169.00 3.00
 
 
1.775		 218.00 137.00
DTE ENERGY STK 115.00 116.00 115.00 113.00 2.00
 
 
1.770		 119.00 94.00
F5 NETWORKS 0 0 241.60 237.40 4.20
 
 
1.769		 252.20 151.60
VERALTO CORP. 0 0 97.80 96.10 1.70
 
 
1.769		 103.50 67.50
WABTEC CORP. 182.80 183.35 184.65 181.45 3.20
 
 
1.764		 193.45 112.50
MOODYS CORP STK 0 0 456.00 448.10 7.90
 
 
1.763		 478.00 339.00
Arch Capital Group Ltd. 0 0 86.81 85.31 1.50
 
 
1.758		 103.90 66.00
FREE MCMORAN COP 0 0 37.330 36.685 0.65
 
 
1.758		 50.650 34.055
3M CO. 123.40 123.56 124.12 121.98 2.14
 
 
1.754		 126.40 70.00
Kla-Tencor Corp. 618.60 620.90 604.50 594.10 10.40
 
 
1.751		 818.40 494.60
Celanese Corp. 0 0 65.34 64.22 1.12
 
 
1.744		 158.55 64.22
Synchrony Financial 62.63 62.83 62.64 61.57 1.07
 
 
1.738		 65.18 32.14
LKQ Corp. 0 0 35.200 34.600 0.60
 
 
1.734		 49.000 33.400
Leidos Holdings Inc. 138.70 139.05 138.75 136.40 2.35
 
 
1.723		 188.05 96.46
Thermo Fisher Scientific Inc. 0 0 504.20 495.70 8.50
 
 
1.715		 570.50 471.95
AMER ELEC PWR STK 88.50 89.00 89.00 87.50 1.50
 
 
1.714		 95.00 70.22
BXP inc. 72.36 72.64 71.46 70.26 1.20
 
 
1.708		 82.26 52.26
New York Mellon Corp 74.05 74.30 74.44 73.19 1.25
 
 
1.708		 78.02 46.65
Revvity Inc. 107.05 107.50 107.75 105.95 1.80
 
 
1.699		 119.00 92.38
EBAY STK 0 0 62.51 61.47 1.04
 
 
1.692		 62.51 37.20
ON SEMICONDUCTOR STK 63.63 63.91 62.91 61.87 1.04
 
 
1.681		 77.09 56.98
Altria Group Inc. 51.29 51.39 51.72 50.87 0.85
 
 
1.671		 54.78 36.06
MARRIOTT INTL STK 270.80 271.75 272.15 267.70 4.45
 
 
1.662		 277.15 191.56
CONAGRA STK 0 0 26.355 25.925 0.43
 
 
1.659		 29.745 24.965
L3Harris Technology Inc. 203.60 204.30 203.80 200.50 3.30
 
 
1.646		 246.60 183.15
Jack Henry + Ass. 0 0 170.50 167.75 2.75
 
 
1.639		 174.30 146.40
PNC BANK 0 0 186.00 183.00 3.00
 
 
1.639		 206.00 133.00
FAIR ISAAC STK 1,987.50 2,003.00 1,993.50 1,961.50 32.00
 
 
1.631		 2,274.00 1,020.00
D.R.HORTON INC. 133.90 134.34 133.64 131.50 2.14
 
 
1.627		 178.36 124.18
AON Plc. 342.10 343.20 344.50 339.00 5.50
 
 
1.622		 371.40 252.10
PULTE CP STK 105.64 106.22 106.14 104.46 1.68
 
 
1.608		 139.50 91.36
INTUIT STK 612.90 614.60 619.50 609.70 9.80
 
 
1.607		 666.00 517.60
Allegion Plc 0 0 127.00 125.00 2.00
 
 
1.600		 141.00 105.00
UNITEDHEALTH GRP STK 0 0 488.45 480.80 7.65
 
 
1.591		 587.10 411.15
HOME DEPOT STK 0 0 374.05 368.20 5.85
 
 
1.589		 408.70 295.95
CMS ENERGY STK 63.50 64.00 64.00 63.00 1.00
 
 
1.587		 67.00 50.98
HCA Holdings 0 0 289.70 285.20 4.50
 
 
1.578		 382.10 243.00
Transdigm Group Inc. 1,227.00 1,233.50 1,228.00 1,209.00 19.00
 
 
1.572		 1,301.00 885.40
KEYCORP 16.390 16.564 16.276 16.026 0.25
 
 
1.560		 18.722 12.100
GoDaddy Inc 0 0 198.00 195.00 3.00
 
 
1.538		 199.00 91.00
CINCINNATI FIN STK 136.40 137.20 138.75 136.65 2.10
 
 
1.537		 151.90 92.25
COOPER COS STK 88.25 88.65 89.35 88.00 1.35
 
 
1.534		 354.00 78.35
UNITED RENTAL STK 687.40 689.60 690.80 680.40 10.40
 
 
1.529		 828.00 490.00
Alphabet Inc. Cl. A 0 0 186.00 183.22 2.78
 
 
1.517		 188.00 120.36
Monster Beverage 49.710 49.770 49.585 48.845 0.74
 
 
1.515		 55.780 41.155
FORD MOTOR STK 9.470 9.498 9.465 9.325 0.14
 
 
1.501		 13.416 8.841
Ulta Salon Cosmetics & Fragrance Inc. 0 0 412.90 406.90 6.00
 
 
1.475		 515.00 291.30
Travelers Cos. 0 0 230.90 227.60 3.30
 
 
1.450		 253.00 168.85
METLIFE 77.98 78.31 77.68 76.57 1.11
 
 
1.450		 83.49 58.96
Bunge Global S.A. 0 0 75.74 74.66 1.08
 
 
1.447		 105.40 74.66
CATERPILLAR STK 0 0 351.50 346.50 5.00
 
 
1.443		 388.50 255.00
Philip Morris International Inc. 0 0 118.88 117.20 1.68
 
 
1.433		 125.98 82.15
XCEL ENERGY STK 64.71 64.92 64.57 63.66 0.91
 
 
1.429		 68.98 44.27
FIDELITY National Information 0 0 77.71 76.62 1.09
 
 
1.423		 83.83 53.70
ENTERGY CORP. 72.00 72.50 71.50 70.50 1.00
 
 
1.418		 148.00 69.50
SOUTHWEST AIRLS STK 32.335 32.470 31.850 31.405 0.45
 
 
1.417		 32.585 22.050
CITIGROUP STK 0 0 66.59 65.66 0.93
 
 
1.416		 68.83 46.36
ABBVIE INC. 0 0 171.48 169.10 2.38
 
 
1.407		 187.72 139.20
HP Inc. 31.745 31.845 31.530 31.100 0.43
 
 
1.383		 37.310 25.410
GILEAD SCIENCES STK 89.28 89.37 88.55 87.36 1.19
 
 
1.362		 90.80 57.30
EQT Corp. 41.650 41.870 41.420 40.865 0.56
 
 
1.358		 44.565 27.415
TEXAS INSTRUMENTS STK 181.74 182.16 179.32 176.92 2.40
 
 
1.357		 205.30 146.20
INTERPUBLIC GRP STK 0 0 27.715 27.345 0.37
 
 
1.353		 30.800 25.600
UNION PACIFIC CORP. 0 0 216.75 213.95 2.80
 
 
1.309		 237.10 203.95
GALLAGHER & CO., ARTHUR J. 0 0 271.00 267.50 3.50
 
 
1.308		 298.20 199.60
Alexandria Real Estate Equity Inc. 0 0 95.32 94.10 1.22
 
 
1.296		 119.50 94.10
NETFLIX.COM INC. 863.00 887.60 864.80 853.80 11.00
 
 
1.288		 885.90 426.55
The Mosaic Co. 0 0 23.380 23.085 0.30
 
 
1.278		 33.540 22.205
Truist Financial Corp. 41.595 41.675 41.240 40.720 0.52
 
 
1.277		 45.585 31.600
MERCK & CO STK 0 0 95.60 94.40 1.20
 
 
1.271		 124.20 90.90
DEERE & CO STK A 411.80 412.85 415.00 409.80 5.20
 
 
1.269		 441.15 315.15
AKAMAI TECH STK 92.29 92.62 91.82 90.67 1.15
 
 
1.268		 118.36 80.88
CF Industries Holdings Inc, 81.38 81.61 81.46 80.44 1.02
 
 
1.268		 89.47 63.93
Simon Property Group Inc. 163.90 164.45 164.30 162.25 2.05
 
 
1.263		 174.25 125.85
BRISTOL MYERS STK 0 0 54.71 54.03 0.68
 
 
1.259		 56.96 36.60
Intercontinental Exchange Inc. 143.64 143.94 144.04 142.26 1.78
 
 
1.251		 154.68 114.00
Corpay Inc. 0 0 328.85 324.80 4.05
 
 
1.247		 0 0
OCCIDENTAL STK 0 0 45.940 45.375 0.57
 
 
1.245		 65.090 43.655
TEXTRON STK 72.84 73.16 73.64 72.74 0.90
 
 
1.237		 88.94 70.50
Baker Hughes Co. 38.365 38.445 38.495 38.030 0.47
 
 
1.223		 42.595 26.140
WEST PHARMACEUTIC.SERVICES INC 0 0 316.40 312.60 3.80
 
 
1.216		 380.30 254.20
WW GRAINGER STK 0 0 1,046.50 1,034.00 12.50
 
 
1.209		 1,153.50 737.40
ROCKWELL INTL STK 276.00 277.00 276.70 273.40 3.30
 
 
1.207		 287.40 225.90
TERADYNE STK 122.44 123.04 120.98 119.54 1.44
 
 
1.205		 147.96 87.87
INTL PAPER STK 52.08 52.14 52.22 51.60 0.62
 
 
1.202		 56.68 30.51
LOWES STK 237.15 238.25 237.10 234.30 2.80
 
 
1.195		 261.55 192.16
BOSTON SCIENT STK 86.00 86.50 85.50 84.50 1.00
 
 
1.183		 87.00 50.16
CAP ONE FINAN 172.00 173.00 171.00 169.00 2.00
 
 
1.183		 183.00 113.00
Medtronic Inc. 77.89 77.95 77.81 76.90 0.91
 
 
1.183		 85.27 70.90
Dominion Energy Inc. 51.13 51.24 51.45 50.85 0.60
 
 
1.180		 56.48 40.51
LENNOX INTL 0 0 603.80 596.80 7.00
 
 
1.173		 0 0
Apollo Global Management Inc. 0 0 165.45 163.55 1.90
 
 
1.162		 170.65 83.22
Meta Platforms Inc 0 0 576.30 569.70 6.60
 
 
1.159		 604.30 314.70
BORG WARNER STK 30.650 30.775 30.615 30.265 0.35
 
 
1.156		 34.955 27.650
Skyworks Solutions 86.11 86.47 85.24 84.27 0.97
 
 
1.151		 109.54 78.24
PAYCHEX STK 133.44 133.60 133.90 132.38 1.52
 
 
1.148		 139.36 106.80
Marathon Petroleum Corp. 0 0 128.58 127.14 1.44
 
 
1.133		 203.50 127.14
HALLIBURTON STK 0 0 25.020 24.740 0.28
 
 
1.132		 38.170 24.740
Diamondback Energy Inc 0 0 150.40 148.72 1.68
 
 
1.130		 195.08 137.62
BlackRock Funding Inc. 994.60 997.20 987.10 976.20 10.90
 
 
1.117		 1,021.00 692.00
PPL STK 31.015 31.075 31.035 30.695 0.34
 
 
1.108		 33.150 23.310
CHEVRONTEXACO STK 136.50 136.66 137.06 135.56 1.50
 
 
1.107		 155.18 124.96
Molson Coors Brewing Co. 0 0 56.74 56.12 0.62
 
 
1.105		 63.02 45.72
EDWARDS LIFESCI STK 71.43 71.67 71.61 70.83 0.78
 
 
1.101		 88.06 54.95
GENERAL DYNAMICS STK 0 0 252.50 249.75 2.75
 
 
1.101		 297.25 226.90
AUTOMATIC DATA STK 281.50 282.35 282.20 279.15 3.05
 
 
1.093		 292.65 208.00
NRG Energy Inc. 0 0 86.50 85.58 0.92
 
 
1.075		 96.14 45.55
AUTOZONE 3,107.00 3,117.00 3,114.00 3,081.00 33.00
 
 
1.071		 3,193.00 2,294.00
S&P Global Inc. DL 1 0 0 476.65 471.60 5.05
 
 
1.071		 498.60 385.00
FIRST ENERGY CORP. 37.800 38.000 38.000 37.600 0.40
 
 
1.064		 40.800 32.450
ECOLAB STK 228.60 229.00 228.30 225.90 2.40
 
 
1.062		 240.60 177.05
AT & T Inc. 0 0 21.935 21.705 0.23
 
 
1.060		 22.605 14.790
ZIMMER HLDGS 0 0 102.50 101.45 1.05
 
 
1.035		 122.05 92.22
FIFTH THIRD BANC STK 0 0 40.975 40.560 0.42
 
 
1.023		 45.940 30.400
SOUTHERN STK 79.27 79.36 79.29 78.49 0.80
 
 
1.019		 86.90 60.98
EOG RESOURCES STK 0 0 115.14 113.98 1.16
 
 
1.018		 130.86 100.95
CADENCE DESIGN STK 290.60 291.60 289.65 286.75 2.90
 
 
1.011		 306.35 222.00
Steris plc 0 0 200.00 198.00 2.00
 
 
1.010		 222.00 186.00
Morgan Stanley & Co. 0 0 119.64 118.46 1.18
 
 
0.996		 129.14 77.29
US BANCORP STK 46.130 46.275 45.870 45.420 0.45
 
 
0.991		 50.960 35.650
CHARLES SCHWAB CORP 0 0 71.76 71.06 0.70
 
 
0.985		 79.28 55.59
Williams Companies, Inc 0 0 51.85 51.35 0.50
 
 
0.974		 57.20 30.82
KROGER STK 58.40 58.84 59.15 58.58 0.57
 
 
0.973		 60.14 40.38
CSX Corp. 30.775 30.840 30.620 30.325 0.30
 
 
0.973		 35.280 29.845
FASTENAL STK 71.38 71.44 71.76 71.08 0.68
 
 
0.957		 80.00 56.27
Constellation Energy Corp. 0 0 217.35 215.30 2.05
 
 
0.952		 261.05 101.64
Ameriprise Financial 0 0 511.40 506.60 4.80
 
 
0.947		 0 0
Wynn Resort Ltd 84.53 84.66 85.27 84.47 0.80
 
 
0.947		 98.76 67.07
AMGEN STK 252.15 253.15 253.00 250.65 2.35
 
 
0.938		 311.00 245.10
Broadridge Financial Solutions Inc. 214.00 216.00 216.00 214.00 2.00
 
 
0.935		 224.00 177.00
American Water Works Company Inc. 120.25 120.70 120.10 119.00 1.10
 
 
0.924		 134.55 106.80
Eversource Energy 0 0 55.00 54.50 0.50
 
 
0.917		 62.00 48.80
Viacomcbs Inc. 0 0 10.154 10.062 0.09
 
 
0.914		 16.942 8.901
Evergy Inc. 0 0 58.46 57.94 0.52
 
 
0.897		 61.38 45.00
Norfolk Southern Corp. 0 0 226.00 224.00 2.00
 
 
0.893		 264.00 195.00
AGILENT TECH STK 128.30 128.94 129.14 128.00 1.14
 
 
0.891		 141.68 115.38
T-Mobile US Inc. 212.95 213.20 211.05 209.25 1.80
 
 
0.860		 233.95 141.72
ELI LILLY STK 0 0 750.40 744.00 6.40
 
 
0.860		 879.90 516.00
RESMED INC. 219.40 220.00 223.90 222.00 1.90
 
 
0.856		 238.00 151.05
Duke Energy Holding Corp. 103.50 103.84 103.76 102.88 0.88
 
 
0.855		 111.38 83.50
ROSS STORES STK 0 0 142.94 141.74 1.20
 
 
0.847		 148.40 118.82
WEYERHAEUSER STK 0 0 26.390 26.170 0.22
 
 
0.841		 33.110 25.050
MSCI Inc Class A 0 0 581.40 576.60 4.80
 
 
0.832		 607.20 424.60
Fortive Corp. 0 0 71.62 71.04 0.58
 
 
0.816		 79.76 61.40
Campbell Soup Co 0 0 39.800 39.480 0.32
 
 
0.811		 46.880 38.120
VULCAN MATERIALS 252.00 254.00 252.00 250.00 2.00
 
 
0.800		 276.00 197.95
Mastercard. Inc. 505.00 505.80 506.70 502.70 4.00
 
 
0.796		 509.00 380.00
Hilton Inc. 0 0 241.20 239.30 1.90
 
 
0.794		 245.20 163.00
Amcor PLC 0 0 9.057 8.986 0.07
 
 
0.790		 10.484 8.150
JACOBS SOLUTIONS INC 129.00 131.00 129.00 128.00 1.00
 
 
0.781		 141.00 96.02
Amazon.com Inc. 0 0 216.80 215.15 1.65
 
 
0.767		 221.25 132.44
Teledyne Technologies Inc. 0 0 450.10 446.70 3.40
 
 
0.761		 463.60 353.50
News Corp. New 26.800 27.000 26.600 26.400 0.20
 
 
0.758		 28.200 21.400
CARDINAL HEALTH STK 0 0 113.95 113.10 0.85
 
 
0.752		 119.05 85.56
DEVON ENERGY STK 0 0 29.510 29.290 0.22
 
 
0.751		 50.450 29.290
Target Corp. 0 0 126.22 125.28 0.94
 
 
0.750		 165.22 115.46
LIVE Nation Inc 0 0 127.65 126.70 0.95
 
 
0.750		 134.20 80.80
Texas Pacific Land Trust 0 0 1,090.00 1,082.00 8.00
 
 
0.739		 1,648.00 523.00
HOLOGIC INC 69.00 69.50 68.50 68.00 0.50
 
 
0.735		 76.50 63.52
MCDONALDS STK 279.15 279.45 281.00 278.95 2.05
 
 
0.735		 292.60 226.80
Genuine Parts Co. 0 0 110.85 110.05 0.80
 
 
0.727		 152.40 104.05
QUEST DIAG STK 0 0 146.30 145.25 1.05
 
 
0.723		 155.80 114.25
BALL 0 0 53.28 52.90 0.38
 
 
0.718		 65.72 49.85
Ceridian HCM Holding Inc. 0 0 71.50 71.00 0.50
 
 
0.704		 78.00 44.40
IDEXX LABS 394.70 395.80 394.60 391.90 2.70
 
 
0.689		 532.00 372.60
RTX Corp. 111.52 111.76 111.54 110.78 0.76
 
 
0.686		 117.26 75.50
Kraft Heinz Co., The 29.200 29.245 29.250 29.060 0.19
 
 
0.654		 36.145 28.840
Crowdstrike Holdings Inc 0 0 348.55 346.30 2.25
 
 
0.650		 368.75 198.22
Linde PLC 0 0 406.60 404.00 2.60
 
 
0.644		 448.40 368.40
EATON CORP PLC 0 0 323.65 321.60 2.05
 
 
0.637		 362.15 212.50
Synopsys Inc. 471.15 472.70 475.15 472.20 2.95
 
 
0.625		 580.40 417.50
CME Group Inc. 227.80 228.30 228.60 227.20 1.40
 
 
0.616		 231.70 177.18
GE Vernova Llc 0 0 330.00 328.00 2.00
 
 
0.610		 0 0
Verisk Analytics 0 0 265.70 264.10 1.60
 
 
0.606		 280.20 205.50
CISCO SYSTEMS STK 0 0 56.52 56.18 0.34
 
 
0.605		 56.82 41.07
Roper Technologies Inc. 504.00 504.80 504.20 501.20 3.00
 
 
0.599		 542.00 469.50
CDW Corp 0 0 168.45 167.45 1.00
 
 
0.597		 238.00 164.20
NISOURCE STK 0 0 34.600 34.400 0.20
 
 
0.581		 0 0
Cencora Inc. 217.30 218.15 216.95 215.70 1.25
 
 
0.580		 236.40 181.94
AMETEK STK 174.70 175.52 175.40 174.40 1.00
 
 
0.573		 188.60 137.52
Caesars Entertainment Inc. 0 0 31.740 31.565 0.18
 
 
0.554		 43.515 29.530
Discover Financial Services 0 0 167.14 166.22 0.92
 
 
0.553		 174.88 89.56
DANAHER STK 0 0 218.60 217.40 1.20
 
 
0.552		 258.05 205.10
SNAP-ON Inc. 0 0 330.60 328.80 1.80
 
 
0.547		 354.60 234.10
AMPHENOL CORP 0 0 68.36 67.99 0.37
 
 
0.544		 71.87 43.12
INTEL STK 19.298 19.324 18.948 18.848 0.10
 
 
0.531		 45.680 17.064
JM Smucker Company 106.45 106.75 104.90 104.35 0.55
 
 
0.527		 122.50 97.98
CORNING STK 0 0 45.345 45.110 0.24
 
 
0.521		 46.880 27.300
Equinix REIT 900.80 904.00 889.80 885.20 4.60
 
 
0.520		 935.60 643.60
BROWN & BROWN STK 0 0 98.96 98.46 0.50
 
 
0.508		 108.15 63.08
AIR PRODS & CHEM 279.30 280.30 283.20 281.80 1.40
 
 
0.497		 319.20 199.15
Hubbell Inc. 0 0 408.00 406.00 2.00
 
 
0.493		 442.00 288.00
PPG INDUSTRIES 114.50 115.65 114.65 114.10 0.55
 
 
0.482		 135.00 107.10
LOCKHEED MARTIN STK 465.15 466.00 466.00 463.80 2.20
 
 
0.474		 569.90 389.30
Crown Castle Corp 0 0 87.29 86.88 0.41
 
 
0.472		 108.64 86.88
GE Healthcare Technologies Inc. 0 0 75.77 75.42 0.35
 
 
0.464		 85.50 65.50
Laboratory Corp. America Hldgs 218.00 219.00 217.00 216.00 1.00
 
 
0.463		 230.00 174.50
Honeywell International Inc. 218.00 218.65 218.50 217.50 1.00
 
 
0.460		 223.10 177.64
Fox Corp 0 0 44.600 44.400 0.20
 
 
0.450		 45.000 23.800
UNITED PARCEL STK 0 0 120.86 120.34 0.52
 
 
0.432		 147.32 113.52
The Hershey STK 0 0 162.80 162.10 0.70
 
 
0.432		 194.10 159.74
VENTAS INC. 0 0 56.70 56.46 0.24
 
 
0.425		 61.76 38.91
JOHNSON & JOHNS STK 0 0 138.78 138.20 0.58
 
 
0.420		 153.10 133.00
WEC Energy Group Inc 0 0 90.88 90.52 0.36
 
 
0.398		 96.86 70.80
ABBOTT LABS STK 0 0 109.84 109.42 0.42
 
 
0.384		 113.18 91.62
NUCOR CORP. 0 0 111.12 110.72 0.40
 
 
0.361		 185.06 110.72
CUMMINS ENGINE STK 335.80 336.80 335.50 334.30 1.20
 
 
0.359		 360.40 209.80
MARSH & MCLENNAN COS. INC. 0 0 202.70 202.00 0.70
 
 
0.347		 221.10 168.90
Phillips 66 0 0 106.32 105.96 0.36
 
 
0.340		 159.96 105.96
Zoetis 0 0 157.64 157.12 0.52
 
 
0.331		 183.95 136.30
BEST BUY STK 0 0 82.04 81.77 0.27
 
 
0.330		 92.35 64.43
MarketAxess Holdings Inc. 0 0 220.50 219.80 0.70
 
 
0.318		 271.50 180.10
Microsoft Corp. 0 0 417.00 415.70 1.30
 
 
0.313		 432.65 336.60
Generac Holdings 0 0 149.30 148.85 0.45
 
 
0.302		 181.50 100.35
NORDSON 0 0 200.30 199.70 0.60
 
 
0.300		 257.20 199.70
O'REILLY AUTO 1,157.50 1,161.00 1,168.50 1,165.00 3.50
 
 
0.300		 1,209.50 842.00
COGNIZANT TECH 75.91 76.04 76.20 75.99 0.21
 
 
0.276		 77.53 59.47
POLO RALPH LAUR STK 0 0 221.90 221.35 0.55
 
 
0.248		 221.90 123.82
Carrier Global Corp. 0 0 66.06 65.90 0.16
 
 
0.243		 75.84 49.42
WASTE MANAGEMENT STK 0 0 198.48 198.00 0.48
 
 
0.242		 216.50 159.60
ILLINOIS TOOL STK 0 0 248.50 247.90 0.60
 
 
0.242		 265.00 215.30
ADV MICRO DEV STK 0 0 116.10 115.82 0.28
 
 
0.242		 200.85 115.82
Pfizer Inc. 0 0 25.325 25.265 0.06
 
 
0.237		 28.815 23.440
Dow Inc. 0 0 38.465 38.375 0.09
 
 
0.235		 55.240 37.910
PKG CORP AMER STK 0 0 218.10 217.60 0.50
 
 
0.230		 235.80 147.50
INTL FLAVORS STK 81.02 81.32 82.28 82.10 0.18
 
 
0.219		 97.18 67.40
EXXON STK 101.46 101.52 101.56 101.34 0.22
 
 
0.217		 116.38 88.00
MCCORMICK STK N 0 0 75.22 75.06 0.16
 
 
0.213		 77.48 58.92
NORTHROP GRUMMAN STK 446.00 447.40 449.20 448.30 0.90
 
 
0.201		 499.80 389.40
Smith Corp., A.O. 0 0 66.06 65.94 0.12
 
 
0.182		 0 0
Hess Corp. 0 0 122.50 122.28 0.22
 
 
0.180		 151.56 113.56
Extra Space Storage, Inc. 0 0 142.10 141.85 0.25
 
 
0.176		 164.35 124.35
Lyondell Basell NV 0 0 70.16 70.04 0.12
 
 
0.171		 98.08 70.04
Mid-America Apartm. Comm. Inc. 0 0 146.85 146.60 0.25
 
 
0.171		 156.90 117.05
Paypal Holdings Inc. 0 0 83.05 82.91 0.14
 
 
0.169		 86.98 52.26
Welltower Inc. 0 0 120.90 120.70 0.20
 
 
0.166		 132.55 80.02
Zebra Technologies Corp 0 0 375.20 374.60 0.60
 
 
0.160		 390.80 219.00
CABOT OIL 22.835 22.930 22.590 22.555 0.04
 
 
0.155		 26.380 20.245
Exelon Corp. 35.675 35.775 35.695 35.640 0.06
 
 
0.154		 37.770 31.175
STEEL DYNAMICS STK 110.74 111.18 110.62 110.46 0.16
 
 
0.145		 143.06 97.53
PTC Inc. 177.55 178.25 179.55 179.30 0.25
 
 
0.139		 191.50 148.50
Xylem Inc. 0 0 112.20 112.05 0.15
 
 
0.134		 134.65 100.35
Viatris Inc. 0 0 11.950 11.935 0.02
 
 
0.126		 12.930 9.358
AFLAC STK 0 0 98.76 98.64 0.12
 
 
0.122		 108.95 69.60
DOVER STK 0 0 181.70 181.50 0.20
 
 
0.110		 196.55 132.80
PEPSICO STK 0 0 146.32 146.16 0.16
 
 
0.109		 168.84 146.16
ADOBE SYS STK 0 0 428.40 427.95 0.45
 
 
0.105		 589.20 401.45
VERISIGN STK 0 0 191.25 191.05 0.20
 
 
0.105		 191.25 155.95
SYSCO STK 0 0 73.88 73.81 0.07
 
 
0.095		 77.07 63.99
PRUDENTIAL FINANCIAL INC. 0 0 113.60 113.50 0.10
 
 
0.088		 123.25 93.28
JUNIPER NETWORKS 0 0 35.390 35.360 0.03
 
 
0.085		 37.060 26.240
METTLER-TOLEDO INTERNATIONAL INC. 0 0 1,184.00 1,183.00 1.00
 
 
0.085		 1,416.50 1,036.00
MARTIN MARIETTA 0 0 510.60 510.20 0.40
 
 
0.078		 580.20 441.10
KELLOGG STK 77.34 77.56 77.06 77.00 0.06
 
 
0.078		 77.56 48.51
Albemarle Corp. 0 0 85.52 85.47 0.05
 
 
0.059		 135.54 66.10
CONSTELLATION BRANDS INC. 0 0 218.40 218.30 0.10
 
 
0.046		 250.30 212.80
Otis Worldwide Corp. 0 0 89.68 89.64 0.04
 
 
0.045		 97.70 78.52
ELECTRONIC ARTS STK 141.06 141.32 141.98 141.92 0.06
 
 
0.042		 160.08 116.00
Realty Income Corp 0 0 50.83 50.81 0.02
 
 
0.039		 59.56 47.12
Carnival Corp. 24.690 24.745 25.650 25.640 0.01
 
 
0.039		 25.650 12.704
der Seagate Technology Holdings PLC 84.55 84.74 83.82 83.79 0.03
 
 
0.036		 103.68 73.10
Digital Realty Trust Inc. 0 0 171.52 171.46 0.06
 
 
0.035		 185.66 119.60
Chipotle Mexican Grill Inc. 59.08 59.23 59.13 59.11 0.02
 
 
0.034		 63.70 40.20
Camden Property Trust 0 0 110.00 110.00 0.00
 
 
0.000		 121.00 85.00
MCKESSON STK 0 0 556.40 556.40 0.00
 
 
0.000		 599.20 411.00
Intuitive Surgical Inc. 503.90 504.80 502.00 502.00 0.00
 
 
0.000		 533.80 292.90
Solventum Corp. 0 0 64.00 64.00 0.00
 
 
0.000		 0 0
Pentair PLC 0 0 97.28 97.28 0.00
 
 
0.000		 104.05 62.70
Mohawk Industries Inc 0 0 114.00 114.00 0.00
 
 
0.000		 150.00 89.00
Gen Digital Inc. 0 0 26.600 26.600 0.00
 
 
0.000		 30.000 18.400
Federal Realty Investment Trust 0 0 107.00 107.00 0.00
 
 
0.000		 111.00 90.00
SCHLUMBERGER N.V. (LTD.) NEW YORK 35.550 35.600 35.450 35.450 0.00
 
 
0.000		 51.300 35.450
Delphi Automotive PLCAmendment 56.00 0 54.87 54.90 0.00
 
 
0.000		 81.86 49.35
QUANTA SERVICES INC. 0 0 16.610 16.820 0.00
 
 
0.000		 0 0
Trane Technologies Plc. 0 0 361.00 361.10 -0.10
 
 
-0.028		 399.10 215.10
HORMEL FOODS STK 30.200 30.270 30.290 30.300 -0.01
 
 
-0.033		 33.710 26.750
VERIZON COMMS STK 38.260 38.325 38.365 38.390 -0.03
 
 
-0.065		 42.215 33.520
DuPont de Nermours Inc. 0 0 73.96 74.01 -0.05
 
 
-0.068		 80.42 57.08
Carmax Inc. 79.66 80.38 80.46 80.52 -0.06
 
 
-0.075		 82.34 61.50
Allstate Corp. 0 0 185.85 186.00 -0.15
 
 
-0.081		 198.30 124.00
Newmont Corp. 0 0 36.715 36.765 -0.05
 
 
-0.136		 54.230 27.520
Sempra 0 0 83.24 83.36 -0.12
 
 
-0.144		 90.90 62.98
CHRLS RIVER LABS STK 0 0 178.30 178.60 -0.30
 
 
-0.168		 251.70 164.30
Delta Airlines Inc. 0 0 58.88 58.98 -0.10
 
 
-0.170		 62.65 34.09
Paycom Software 0 0 197.70 198.05 -0.35
 
 
-0.177		 228.60 129.15
Moderna Inc 0 0 37.900 37.975 -0.08
 
 
-0.197		 155.440 34.860
REPUBLIC SVCS STK 193.40 193.85 195.30 195.70 -0.40
 
 
-0.204		 208.00 146.80
WALT DISNEY STK 106.84 106.94 106.62 106.84 -0.22
 
 
-0.206		 114.02 77.81
ORACLE STK 0 0 162.36 162.72 -0.36
 
 
-0.221		 184.36 93.80
Elevance Health Inc. 354.00 355.10 351.20 352.00 -0.80
 
 
-0.227		 506.00 348.30
State Street Corp. 0 0 94.19 94.41 -0.22
 
 
-0.233		 96.37 65.68
Mondelez International Group Inc. 56.82 56.93 56.80 56.94 -0.14
 
 
-0.246		 71.12 56.80
Molina Healthcare Inc. 282.00 282.90 280.60 281.30 -0.70
 
 
-0.249		 385.20 259.70
BROADCOM STK 0 0 219.50 220.05 -0.55
 
 
-0.250		 238.55 95.61
COCA COLA STK 0 0 59.85 60.00 -0.15
 
 
-0.250		 66.09 52.95
COSTCO WHOLESALE CORP. 0 0 915.30 917.60 -2.30
 
 
-0.251		 953.30 589.00
The Clorox Company 0 0 156.60 157.00 -0.40
 
 
-0.255		 162.40 118.60
CVS Corp. 0 0 42.280 42.390 -0.11
 
 
-0.259		 74.260 42.180
ESTEE LAUDER STK 71.40 71.60 71.40 71.60 -0.20
 
 
-0.279		 144.95 58.80
FRANKLIN RSC STK 0 0 19.625 19.685 -0.06
 
 
-0.305		 27.200 17.300
CENTENE CORP. 0 0 57.12 57.30 -0.18
 
 
-0.314		 73.95 53.61
LENNAR STK 132.60 133.16 132.04 132.48 -0.44
 
 
-0.332		 173.04 128.28
Ingersoll Rand Inc 0 0 88.10 88.40 -0.30
 
 
-0.339		 100.45 68.50
CHURCH & DWIGHT STK 101.05 101.10 101.20 101.55 -0.35
 
 
-0.345		 107.10 83.30
Sherwin-Williams Co. 0 0 330.65 331.85 -1.20
 
 
-0.362		 380.25 270.30
Global Payments Inc. 0 0 107.20 107.60 -0.40
 
 
-0.372		 129.40 85.42
EASTMAN CHEM STK 0 0 87.70 88.04 -0.34
 
 
-0.386		 101.40 76.20
Progressive Corp. 0 0 231.50 232.40 -0.90
 
 
-0.387		 257.30 141.60
TJX STK 0 0 117.00 117.46 -0.46
 
 
-0.392		 121.22 83.34
Conoco Philips 92.08 92.19 90.94 91.31 -0.37
 
 
-0.405		 123.98 90.94
Atmos Energy Corp. 0 0 133.30 133.85 -0.55
 
 
-0.411		 144.30 102.30
MASCO STK 0 0 70.92 71.22 -0.30
 
 
-0.421		 78.96 58.50
NASDAQ Stock Market 0 0 74.71 75.04 -0.33
 
 
-0.440		 79.17 50.88
IDEX Corp. 0 0 202.70 203.60 -0.90
 
 
-0.442		 227.00 175.00
Domino's Pizza LLC 407.45 409.10 408.95 410.80 -1.85
 
 
-0.450		 496.05 361.70
UDR Inc. 0 0 41.650 41.840 -0.19
 
 
-0.454		 44.010 32.000
KIMBERLY CLARK STK 0 0 125.66 126.24 -0.58
 
 
-0.459		 134.58 108.10
MICROCHIP TECH STK 0 0 53.34 53.59 -0.25
 
 
-0.467		 92.40 53.34
ESSEX PROPERTY STK 0 0 272.50 273.80 -1.30
 
 
-0.475		 297.10 208.00
COPART 55.90 56.07 55.72 56.00 -0.28
 
 
-0.500		 60.57 42.27
BERKSHIRE HATHA STK B 434.00 434.70 436.90 439.15 -2.25
 
 
-0.512		 462.55 321.20
REGENERON PHARM STK 0 0 673.00 676.60 -3.60
 
 
-0.532		 1,086.50 673.00
Avalonbay Communities Inc. 0 0 212.80 214.00 -1.20
 
 
-0.561		 225.90 158.74
Keurig Dr. Pepper Inc. 0 0 30.890 31.065 -0.18
 
 
-0.563		 34.055 26.325
Willis Towers Watson PLC 0 0 302.00 304.00 -2.00
 
 
-0.658		 316.00 214.00
IBM STK 212.60 212.90 214.55 216.00 -1.45
 
 
-0.671		 225.00 144.95
Corteva Inc. 0 0 54.72 55.09 -0.37
 
 
-0.672		 60.83 40.85
Rollins Inc. 0 0 44.670 45.000 -0.33
 
 
-0.733		 49.350 37.800
Charter Communications Inc. 0 0 335.60 338.10 -2.50
 
 
-0.739		 382.90 237.50
BOEING STK 169.58 169.90 172.00 173.30 -1.30
 
 
-0.750		 237.50 130.50
W. R. Berkley Corp. 0 0 55.98 56.42 -0.44
 
 
-0.780		 61.68 42.05
Kenvue Inc. 0 0 20.765 20.935 -0.17
 
 
-0.812		 23.110 16.418
Palo Alto Networks Inc 0 0 180.26 181.80 -1.54
 
 
-0.847		 192.38 121.68
VERTEX PHARM STK 384.90 387.00 380.70 384.00 -3.30
 
 
-0.859		 482.00 364.35
ALIGN TECH STK 0 0 203.00 204.80 -1.80
 
 
-0.879		 304.20 185.70
COLGATE STK 87.83 88.02 88.46 89.32 -0.86
 
 
-0.963		 98.05 71.05
Consolidated Edision INc. 0 0 85.80 86.64 -0.84
 
 
-0.970		 99.48 79.70
C.H. ROB. WORLDWIDE NEW 99.00 99.50 100.00 101.00 -1.00
 
 
-0.990		 109.00 63.50
Vistra Corp. 0 0 134.00 135.35 -1.35
 
 
-0.997		 156.70 34.40
VALERO ENERGY 112.56 113.52 112.72 113.94 -1.22
 
 
-1.071		 169.22 112.72
BAXTER INTL STK 0 0 28.005 28.315 -0.31
 
 
-1.095		 40.050 27.945
STARBUCKS CORP. 83.67 83.74 84.35 85.29 -0.94
 
 
-1.102		 97.87 66.79
GENERAL MILLS STK 60.70 60.89 60.84 61.52 -0.68
 
 
-1.105		 67.95 57.11
Lamb Weston Holdings Inc. 0 0 59.20 59.88 -0.68
 
 
-1.136		 101.00 48.91
PROCTER & GAMBLE STK 160.42 160.64 161.28 163.18 -1.90
 
 
-1.164		 170.42 131.24
HUNTINGTON INGALLS INDUSTRIES, INC. ADR 0 0 182.65 184.95 -2.30
 
 
-1.244		 273.00 174.90
EXPEDITORS 105.85 106.40 106.60 107.95 -1.35
 
 
-1.251		 119.00 103.80
FACTSET RESRCH STK 467.30 468.40 464.10 470.60 -6.50
 
 
-1.381		 470.60 360.30
TYSON FOODS INC. 55.41 55.58 54.92 55.76 -0.84
 
 
-1.506		 60.99 46.97
Tesla Inc. 0 0 415.45 421.95 -6.50
 
 
-1.540		 453.90 132.98
Walmart Inc. 0 0 88.33 89.76 -1.43
 
 
-1.593		 90.87 47.20
EPAM Systems Inc 0 0 233.70 237.60 -3.90
 
 
-1.641		 291.40 158.10
NIKE STK 0 0 72.92 74.15 -1.23
 
 
-1.659		 99.00 65.77
Old Dominion Freight Line Inc. 173.00 173.55 175.85 179.00 -3.15
 
 
-1.760		 216.50 154.45
CBOE Holdings 0 0 182.50 185.95 -3.45
 
 
-1.855		 205.10 155.50
ACCENTURE 343.50 344.75 350.05 357.60 -7.55
 
 
-2.111		 357.60 257.55
Brown - Forman Corp. 0 0 38.650 39.510 -0.86
 
 
-2.177		 55.840 37.840
PACCAR STK 100.16 100.30 101.06 103.64 -2.58
 
 
-2.489		 114.66 83.10
Match Group Inc. 0 0 31.515 32.355 -0.84
 
 
-2.596		 35.680 27.085
FDX STK 257.40 258.20 264.40 288.00 -23.60
 
 
-8.194		 290.40 219.50
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.