Master data

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

Price data

Previous day
5,973.10
Date of closing price
07/11/2024
Open previous day
5,947.21
High previous day
5,983.84
Low previous day
5,947.21
52 weeks high
5,973.10
52 weeks low
4,347.35
Volume previous day
3,071,243,707

 

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
3M CO. 125.76 125.90 123.24 124.60 -1.36
 
 
-1.091		 125.26 70.00
Zoetis 0 0 161.40 158.22 3.18
 
 
2.010		 183.95 136.30
ZIMMER HLDGS 0 0 100.40 102.05 -1.65
 
 
-1.617		 122.05 92.22
Zebra Technologies Corp 0 0 373.10 366.70 6.40
 
 
1.745		 373.10 189.00
Yum Brands 0 0 126.85 124.60 2.25
 
 
1.806		 133.30 114.05
Xylem Inc. 0 0 114.50 114.95 -0.45
 
 
-0.391		 134.65 90.24
XCEL ENERGY STK 62.64 62.83 61.07 61.55 -0.48
 
 
-0.780		 62.39 44.27
Wynn Resort Ltd 78.81 78.91 79.14 80.72 -1.58
 
 
-1.957		 98.76 67.07
WW GRAINGER STK 0 0 1,098.00 1,110.50 -12.50
 
 
-1.126		 1,110.50 701.60
W. R. Berkley Corp. 0 0 56.34 55.38 0.96
 
 
1.733		 56.76 41.87
Willis Towers Watson PLC 0 0 294.00 292.00 2.00
 
 
0.685		 294.00 214.00
Williams Companies, Inc 0 0 52.54 51.46 1.08
 
 
2.099		 51.92 30.82
WEYERHAEUSER STK 0 0 29.360 29.150 0.21
 
 
0.720		 33.110 25.050
WEST PHARMACEUTIC.SERVICES INC 0 0 297.70 304.50 -6.80
 
 
-2.233		 380.30 254.20
WESTERN DIGITAL STK 0 0 64.63 65.17 -0.54
 
 
-0.829		 74.90 41.32
Welltower Inc. 0 0 129.10 127.35 1.75
 
 
1.374		 127.50 79.42
WELLS FARGO STK 0 0 64.58 67.35 -2.77
 
 
-4.113		 67.35 37.84
WEC Energy Group Inc 0 0 91.08 88.70 2.38
 
 
2.683		 92.12 70.80
WATERS 0 0 351.90 354.00 -2.10
 
 
-0.593		 360.00 234.00
WASTE MANAGEMENT STK 209.80 210.70 204.05 203.05 1.00
 
 
0.492		 205.80 154.20
Warner Bros. Discovery Inc. 8.480 8.505 8.576 7.742 0.83
 
 
10.772		 11.305 6.116
WALT DISNEY STK 92.43 92.50 91.63 91.87 -0.24
 
 
-0.261		 114.02 77.81
Walmart Inc. 79.34 79.42 77.85 77.70 0.15
 
 
0.193		 77.85 46.20
Walgreens Boots Alliance Inc. 8.540 8.574 8.573 8.560 0.01
 
 
0.152		 24.250 7.407
WABTEC CORP. 187.65 188.05 183.30 185.60 -2.30
 
 
-1.239		 185.60 101.45
VULCAN MATERIALS 272.00 274.00 268.00 270.00 -2.00
 
 
-0.741		 270.00 189.05
Vistra Corp. 0 0 129.15 128.90 0.25
 
 
0.194		 128.90 31.60
Visa Inc. 0 0 290.40 286.45 3.95
 
 
1.379		 286.45 226.90
Vici Properties Inc. 0 0 28.575 28.870 -0.30
 
 
-1.022		 30.705 25.405
Viatris Inc. 0 0 12.050 12.230 -0.18
 
 
-1.472		 12.530 8.306
Viacomcbs Inc. 0 0 10.694 10.442 0.25
 
 
2.413		 16.942 8.901
VERTEX PHARM STK 483.40 484.10 465.25 458.90 6.35
 
 
1.384		 468.00 315.30
VERIZON COMMS STK 37.800 37.865 37.605 38.255 -0.65
 
 
-1.699		 40.730 32.995
Verisk Analytics 0 0 259.30 259.50 -0.20
 
 
-0.077		 265.20 205.50
VERISIGN STK 0 0 171.30 172.55 -1.25
 
 
-0.724		 202.00 155.95
VERALTO CORP. 0 0 95.70 94.65 1.05
 
 
1.109		 103.50 63.50
VENTAS INC. 0 0 60.96 59.94 1.02
 
 
1.702		 61.76 38.91
VALERO ENERGY 126.64 127.72 125.70 129.06 -3.36
 
 
-2.603		 169.22 111.70
US BANCORP STK 46.840 46.985 45.760 47.445 -1.69
 
 
-3.551		 47.445 31.620
UNIVERSAL HEALTH STK 193.00 194.00 192.00 189.00 3.00
 
 
1.587		 218.00 120.00
UNITED RENTAL STK 819.40 822.00 795.40 815.20 -19.80
 
 
-2.429		 815.20 406.80
UNITED PARCEL STK 0 0 123.54 124.28 -0.74
 
 
-0.595		 149.02 113.52
UNITEDHEALTH GRP STK 0 0 574.90 562.70 12.20
 
 
2.168		 562.70 411.15
United Airlines Holdings Inc. 0 0 78.71 79.60 -0.89
 
 
-1.118		 79.60 34.61
UNION PACIFIC CORP. 225.65 226.50 224.15 230.60 -6.45
 
 
-2.797		 236.20 195.35
Ulta Salon Cosmetics & Fragrance Inc. 0 0 363.10 359.10 4.00
 
 
1.114		 515.00 291.30
UDR Inc. 0 0 41.560 40.430 1.13
 
 
2.795		 42.540 30.000
Uber Technologies Inc. 0 0 66.99 70.15 -3.16
 
 
-4.505		 78.71 46.02
TYSON FOODS INC. 55.93 56.09 54.21 54.84 -0.63
 
 
-1.149		 59.35 42.40
Tyler Technologies Inc.Admission 0 0 571.00 562.40 8.60
 
 
1.529		 0 0
TYCO International PLC 78.74 78.98 75.45 75.34 0.11
 
 
0.146		 75.45 46.94
Truist Financial Corp. 42.595 42.675 42.105 43.505 -1.40
 
 
-3.218		 43.505 27.200
T. ROWE PRICE GROUP INC. 0 0 110.60 112.40 -1.80
 
 
-1.601		 112.40 85.63
Trimble Inc. 67.80 68.20 66.64 67.42 -0.78
 
 
-1.157		 67.42 38.04
Travelers Cos. 0 0 233.00 235.80 -2.80
 
 
-1.187		 243.10 155.10
Transdigm Group Inc. 1,269.00 1,274.50 1,230.50 1,283.00 -52.50
 
 
-4.092		 1,301.00 835.40
Trane Technologies Plc. 0 0 370.70 363.30 7.40
 
 
2.037		 370.10 201.80
TRACTOR SUPPLY 269.60 270.40 267.50 268.40 -0.90
 
 
-0.335		 278.15 179.90
T-Mobile US Inc. 0 0 214.25 215.70 -1.45
 
 
-0.672		 215.70 134.22
TJX STK 0 0 110.12 108.68 1.44
 
 
1.325		 110.12 80.08
Thermo Fisher Scientific Inc. 515.40 516.50 513.90 519.50 -5.60
 
 
-1.078		 570.50 415.20
The Mosaic Co. 0 0 25.805 26.305 -0.50
 
 
-1.901		 34.820 22.205
The Hershey STK 0 0 159.90 159.74 0.16
 
 
0.100		 194.10 159.74
The Clorox Company 0 0 154.60 151.40 3.20
 
 
2.114		 151.80 118.60
TEXTRON STK 82.02 82.34 81.22 81.58 -0.36
 
 
-0.441		 88.94 68.30
TEXAS INSTRUMENTS STK 205.15 205.65 201.45 199.24 2.21
 
 
1.109		 199.24 133.98
Tesla Inc. 0 0 297.30 276.45 20.85
 
 
7.542		 276.45 132.98
TERADYNE STK 102.76 103.24 103.14 101.16 1.98
 
 
1.957		 147.96 79.69
Teledyne Technologies Inc. 0 0 456.50 444.70 11.80
 
 
2.653		 445.80 353.50
Techne Corp. 70.50 71.00 70.00 70.00 0.00
 
 
0.000		 77.00 53.00
Target Corp. 140.08 140.52 139.70 137.00 2.70
 
 
1.971		 165.22 99.30
Targa Resources Investments 0 0 173.60 172.70 0.90
 
 
0.521		 173.60 74.38
Tapestry Inc. 0 0 47.480 46.355 1.13
 
 
2.427		 47.480 25.600
Take-Two Interactive Software 0 0 165.72 160.84 4.88
 
 
3.034		 160.84 123.44
SYSCO STK 0 0 72.32 71.39 0.93
 
 
1.303		 75.70 62.50
Synopsys Inc. 522.60 524.30 531.20 514.70 16.50
 
 
3.206		 580.40 417.50
Synchrony Financial 59.98 60.19 59.69 62.59 -2.90
 
 
-4.633		 62.59 26.54
Super Micro Computer Inc. 0 0 23.080 23.480 -0.40
 
 
-1.704		 106.300 20.150
STRYKER STK 0 0 342.90 342.80 0.10
 
 
0.029		 347.50 253.70
Steris plc 0 0 204.00 200.00 4.00
 
 
2.000		 222.00 179.55
STEEL DYNAMICS STK 138.42 138.92 136.62 143.06 -6.44
 
 
-4.502		 143.06 97.53
State Street Corp. 0 0 88.34 88.46 -0.12
 
 
-0.136		 90.39 62.28
STARBUCKS CORP. 90.68 90.75 88.95 89.30 -0.35
 
 
-0.392		 98.70 66.79
Stanley Black & Decker Inc. 0 0 85.06 85.54 -0.48
 
 
-0.561		 99.80 72.18
SOUTHWEST AIRLS STK 29.485 29.605 28.870 29.020 -0.15
 
 
-0.517		 31.910 21.480
SOUTHERN STK 82.79 82.87 80.39 81.10 -0.71
 
 
-0.875		 86.90 60.98
Solventum Corp. 0 0 67.50 69.50 -2.00
 
 
-2.878		 0 0
SNAP-ON Inc. 0 0 334.20 327.90 6.30
 
 
1.921		 334.20 234.10
Smurfit Westrock Ltd 0 0 49.150 50.000 -0.85
 
 
-1.700		 50.000 33.200
Smith Corp., A.O.Admission 0 0 70.56 70.96 -0.40
 
 
-0.564		 0 0
Skyworks Solutions 82.40 82.77 84.02 84.42 -0.40
 
 
-0.474		 109.54 80.17
Simon Property Group Inc. 167.15 167.70 162.30 161.00 1.30
 
 
0.807		 162.25 106.40
Sherwin-Williams Co. 0 0 361.60 360.10 1.50
 
 
0.417		 361.60 237.00
Servicenow Inc 0 0 940.90 925.60 15.30
 
 
1.653		 940.90 580.20
Sempra 0 0 85.40 83.26 2.14
 
 
2.570		 85.40 62.98
SCHLUMBERGER N.V. (LTD.) NEW YORK 40.000 40.050 40.100 40.850 -0.75
 
 
-1.836		 51.300 35.650
SBA Communications Corp. 208.60 209.60 204.90 203.10 1.80
 
 
0.886		 232.60 170.60
S&P Global Inc. DL 1 0 0 471.70 458.40 13.30
 
 
2.901		 486.65 363.30
Salesforce Inc. 0 0 287.70 288.10 -0.40
 
 
-0.139		 292.80 196.80
RTX Corp. 115.20 115.44 111.18 112.82 -1.64
 
 
-1.454		 117.26 71.46
ROYAL CARIB STK 209.80 210.35 202.65 212.45 -9.80
 
 
-4.613		 212.45 86.58
ROSS STORES STK 0 0 131.30 128.68 2.62
 
 
2.036		 143.28 113.98
Roper Technologies Inc. 530.60 531.20 529.80 524.80 5.00
 
 
0.953		 529.80 469.50
Rollins Inc. 0 0 46.700 45.530 1.17
 
 
2.570		 46.530 35.400
ROCKWELL INTL STK 254.10 254.80 255.20 271.90 -16.70
 
 
-6.142		 282.00 225.90
Revvity Inc. 114.10 114.50 114.50 115.80 -1.30
 
 
-1.123		 119.00 77.76
RESMED INC. 235.50 236.10 229.50 229.90 -0.40
 
 
-0.174		 238.00 132.95
REPUBLIC SVCS STK 198.00 198.50 192.45 192.25 0.20
 
 
0.104		 192.25 144.30
Regions Financial Corp. (new) 24.000 24.200 23.400 24.400 -1.00
 
 
-4.098		 24.400 13.905
REGENERON PHARM STK 0 0 761.60 759.80 1.80
 
 
0.237		 1,086.50 724.50
Realty Income Corp 0 0 53.71 52.51 1.20
 
 
2.285		 59.56 46.56
QUEST DIAG STK 0 0 144.80 144.10 0.70
 
 
0.486		 145.80 114.25
QUANTA SERVICES INC. 0 0 16.610 16.820 0.00
 
 
0.000		 0 0
QUALCOMM STK 160.28 160.42 159.92 171.52 -11.60
 
 
-6.763		 215.35 111.72
Qorvo Inc. 65.59 65.88 66.57 67.43 -0.86
 
 
-1.275		 117.28 65.12
PULTE CP STK 124.08 124.72 121.30 120.04 1.26
 
 
1.050		 139.50 75.96
PUBLIC STORAGE STK 317.50 318.80 307.60 301.60 6.00
 
 
1.989		 326.70 226.50
Public Service Ent. Group Inc. 79.50 82.00 78.00 78.00 0.00
 
 
0.000		 0 0
PTC Inc. 177.35 178.05 175.50 168.00 7.50
 
 
4.464		 179.45 138.70
PRUDENTIAL FINANCIAL INC. 0 0 113.70 114.80 -1.10
 
 
-0.958		 119.75 84.70
ProLogis Inc. 107.44 108.18 105.46 105.46 0.00
 
 
0.000		 123.00 94.52
Progressive Corp. 0 0 243.25 237.30 5.95
 
 
2.507		 240.70 139.60
PROCTER & GAMBLE STK 155.98 156.12 151.26 149.68 1.58
 
 
1.056		 160.60 131.24
PRINCIPAL FINL GRP 79.50 80.00 79.50 79.50 0.00
 
 
0.000		 83.50 64.00
PPL STK 30.875 30.950 29.865 30.175 -0.31
 
 
-1.027		 30.705 23.190
PPG INDUSTRIES 116.95 118.10 115.95 116.20 -0.25
 
 
-0.215		 136.00 107.10
Pool Corp. 0 0 342.00 342.80 -0.80
 
 
-0.233		 384.20 271.70
POLO RALPH LAUR STK 0 0 207.65 205.25 2.40
 
 
1.169		 205.25 107.88
PNC BANK 0 0 189.00 191.00 -2.00
 
 
-1.047		 191.00 111.00
PKG CORP AMER STK 0 0 224.50 222.30 2.20
 
 
0.990		 225.80 140.15
Phillips 66 0 0 117.40 117.32 0.08
 
 
0.068		 159.96 104.05
Philip Morris International Inc. 117.68 117.82 114.52 116.24 -1.72
 
 
-1.480		 124.26 82.15
PG&E STK 19.262 19.330 18.612 18.626 -0.01
 
 
-0.075		 18.830 14.630
Pfizer Inc. 25.060 25.085 25.490 25.575 -0.09
 
 
-0.332		 28.815 23.640
PEPSICO STK 0 0 152.08 152.92 -0.84
 
 
-0.549		 168.84 149.02
Pentair PLC 0 0 97.54 95.38 2.16
 
 
2.265		 95.54 56.50
Paypal Holdings Inc. 0 0 76.96 75.71 1.25
 
 
1.651		 76.82 50.61
Paycom Software 0 0 209.70 214.60 -4.90
 
 
-2.283		 214.60 129.15
PAYCHEX STK 139.20 139.36 135.66 136.52 -0.86
 
 
-0.630		 136.52 106.20
PARKER HANNIFIN STK 651.20 653.60 636.40 658.40 -22.00
 
 
-3.341		 658.40 382.60
Palo Alto Networks Inc 0 0 365.70 357.35 8.35
 
 
2.337		 358.25 225.10
Palantir Technologies Inc. 0 0 54.15 50.85 3.30
 
 
6.490		 54.15 14.60
PACCAR STK 107.28 107.40 104.34 108.44 -4.10
 
 
-3.781		 114.66 80.58
Otis Worldwide Corp. 0 0 93.36 93.76 -0.40
 
 
-0.427		 97.54 75.48
O'REILLY AUTO 1,140.50 1,143.00 1,123.00 1,145.50 -22.50
 
 
-1.964		 1,145.50 842.00
ORACLE STK 0 0 176.50 172.66 3.84
 
 
2.224		 176.50 91.44
ON SEMICONDUCTOR STK 65.14 65.44 66.74 67.06 -0.32
 
 
-0.477		 78.17 56.98
ONEOK INC. 0 0 96.27 94.88 1.39
 
 
1.465		 96.27 59.24
OMNICOM STK 97.46 97.78 96.52 97.12 -0.60
 
 
-0.618		 97.46 69.90
Old Dominion Freight Line Inc. 210.60 211.10 205.90 212.90 -7.00
 
 
-3.288		 212.90 154.45
OCCIDENTAL STK 0 0 47.025 47.605 -0.58
 
 
-1.218		 65.090 44.740
NXP Semiconductor 0 0 219.00 216.00 3.00
 
 
1.389		 265.00 167.70
NVIDIA 0 0 136.90 137.52 -0.62
 
 
-0.451		 137.52 42.08
NUCOR CORP. 0 0 148.50 154.80 -6.30
 
 
-4.070		 185.06 124.42
NRG Energy Inc. 0 0 91.72 85.68 6.04
 
 
7.049		 91.72 41.20
Norwegian Cruise Line 0 0 25.045 25.455 -0.41
 
 
-1.611		 25.455 12.000
NORTHROP GRUMMAN STK 494.00 495.30 481.30 487.20 -5.90
 
 
-1.211		 489.10 389.40
NORTHERN TRUST 98.00 98.50 97.50 99.00 -1.50
 
 
-1.515		 99.00 64.50
Norfolk Southern Corp. 0 0 254.00 250.00 4.00
 
 
1.600		 258.00 181.80
NORDSON 244.20 246.20 240.00 244.50 -4.50
 
 
-1.840		 257.20 206.00
NIKE STK 0 0 70.36 70.72 -0.36
 
 
-0.509		 111.94 65.77
Nextera Energy Inc. 72.01 72.07 69.08 69.32 -0.24
 
 
-0.346		 78.72 50.35
New York Mellon Corp 72.16 72.38 71.74 72.56 -0.82
 
 
-1.130		 72.56 41.45
News Corp. New 27.800 28.000 26.800 26.800 0.00
 
 
0.000		 26.800 19.000
Newmont Corp. 0 0 41.915 41.785 0.13
 
 
0.311		 54.230 27.520
NETFLIX.COM INC. 736.00 742.80 736.30 738.30 -2.00
 
 
-0.271		 738.30 405.15
NetApp Inc. 115.96 116.30 113.46 112.42 1.04
 
 
0.925		 123.50 69.65
NASDAQ Stock Market 0 0 74.00 72.02 1.98
 
 
2.749		 74.00 48.30
M+T BANK 0 0 192.15 200.80 -8.65
 
 
-4.308		 200.80 109.20
MSCI Inc Class A 0 0 532.60 534.20 -1.60
 
 
-0.300		 563.00 424.60
Motorola Solutions Inc. 467.40 468.50 435.60 437.30 -1.70
 
 
-0.389		 440.60 279.40
Morgan Stanley & Co. 0 0 121.04 119.14 1.90
 
 
1.595		 123.20 69.46
MOODYS CORP STK 0 0 444.70 431.70 13.00
 
 
3.011		 450.80 316.00
Monster Beverage 50.710 50.770 48.255 50.540 -2.29
 
 
-4.521		 55.780 41.155
Monolithic Power Systems Inc. 0 0 709.20 718.60 -9.40
 
 
-1.308		 866.60 451.30
Mondelez International Group Inc. 61.39 61.51 60.84 62.00 -1.16
 
 
-1.871		 71.12 58.98
Molson Coors Brewing Co. 0 0 52.30 52.32 -0.02
 
 
-0.038		 63.02 45.72
Molina Healthcare Inc. 307.40 308.50 311.80 302.40 9.40
 
 
3.108		 385.20 259.70
Mohawk Industries Inc 0 0 136.00 134.00 2.00
 
 
1.493		 150.00 74.50
Moderna Inc 0 0 43.875 46.795 -2.92
 
 
-6.240		 155.440 43.875
Mid-America Apartm. Comm. Inc. 0 0 149.10 143.25 5.85
 
 
4.084		 0 0
Microsoft Corp. 394.75 394.95 394.40 395.00 -0.60
 
 
-0.152		 432.65 332.50
MICRON TECH STK 0 0 105.06 104.46 0.60
 
 
0.574		 146.00 67.30
MICROCHIP TECH STK 0 0 68.76 68.48 0.28
 
 
0.409		 92.40 65.59
MGM Resorts International 34.065 34.155 34.795 34.855 -0.06
 
 
-0.172		 44.095 31.275
METTLER-TOLEDO INTERNATIONAL INC. 0 0 1,223.50 1,301.50 -78.00
 
 
-5.993		 1,416.50 950.00
METLIFE 75.37 75.68 74.63 76.99 -2.36
 
 
-3.065		 78.42 55.03
Meta Platforms Inc 0 0 549.50 548.60 0.90
 
 
0.164		 554.50 294.85
MERCK & CO STK 0 0 96.00 93.80 2.20
 
 
2.345		 124.20 91.10
Medtronic Inc. 82.30 82.36 81.63 83.81 -2.18
 
 
-2.601		 85.27 65.74
MCKESSON STK 573.80 576.00 562.40 518.00 44.40
 
 
8.571		 580.00 402.00
MCDONALDS STK 279.30 279.60 272.90 274.50 -1.60
 
 
-0.583		 292.60 226.80
MCCORMICK STK N 0 0 70.34 70.82 -0.48
 
 
-0.678		 75.78 58.40
Match Group Inc. 0 0 28.440 28.490 -0.05
 
 
-0.176		 35.680 27.085
Mastercard. Inc. 492.20 492.95 482.50 484.30 -1.80
 
 
-0.372		 484.30 363.60
MASCO STK 0 0 75.50 74.28 1.22
 
 
1.642		 78.96 51.50
MARTIN MARIETTA 0 0 578.40 574.80 3.60
 
 
0.626		 578.40 416.40
MARSH & MCLENNAN COS. INC. 0 0 206.10 207.10 -1.00
 
 
-0.483		 209.60 168.45
MARRIOTT INTL STK 261.35 261.95 256.75 256.45 0.30
 
 
0.117		 256.75 179.22
MarketAxess Holdings Inc. 0 0 257.00 253.90 3.10
 
 
1.221		 271.50 180.10
Marathon Petroleum Corp. 0 0 143.02 142.20 0.82
 
 
0.577		 203.50 130.86
MARATHON OIL CORP. 26.560 26.645 26.180 26.465 -0.29
 
 
-1.077		 27.345 20.000
Lyondell Basell NV 0 0 80.68 80.28 0.40
 
 
0.498		 98.08 77.18
Lululemon Athletica Inc. 288.80 289.85 291.70 291.15 0.55
 
 
0.189		 469.10 208.00
LOWES STK 252.60 253.75 245.90 242.65 3.25
 
 
1.339		 260.15 178.06
LOEWS STK 77.50 78.00 76.00 77.00 -1.00
 
 
-1.299		 77.00 60.50
LOCKHEED MARTIN STK 527.60 528.50 510.60 513.60 -3.00
 
 
-0.584		 569.90 389.30
LLR & Co. Corp. 141.66 141.96 138.82 141.16 -2.34
 
 
-1.658		 141.16 58.12
LKQ Corp. 0 0 35.400 35.200 0.20
 
 
0.568		 49.000 33.400
LIVE Nation Inc 0 0 115.15 118.90 -3.75
 
 
-3.154		 118.90 75.20
Linde PLC 0 0 432.00 429.40 2.60
 
 
0.605		 448.40 365.15
LENNAR STK 160.84 161.58 158.12 156.24 1.88
 
 
1.203		 173.04 111.40
Leidos Holdings Inc. 185.25 185.75 177.50 180.25 -2.75
 
 
-1.526		 180.25 95.34
Las Vegas Sands Inc. 47.095 47.335 47.650 47.155 0.50
 
 
1.050		 51.050 34.260
LAM RESEARCH 72.45 72.60 73.21 73.01 0.20
 
 
0.274		 103.66 60.27
Lamb Weston Holdings Inc. 0 0 74.24 74.24 0.00
 
 
0.000		 101.00 48.91
Laboratory Corp. America Hldgs 226.00 227.00 219.00 216.00 3.00
 
 
1.389		 219.00 174.50
L3Harris Technology Inc. 243.80 244.50 238.50 236.90 1.60
 
 
0.675		 238.50 168.25
KROGER STK 55.76 56.18 54.70 55.38 -0.68
 
 
-1.228		 55.38 38.62
Kraft Heinz Co., The 30.785 30.835 30.430 31.035 -0.61
 
 
-1.949		 36.145 29.120
Kla-Tencor Corp. 638.10 640.00 633.90 621.50 12.40
 
 
1.995		 818.40 467.40
Kinder Morgan 0 0 24.325 24.325 0.00
 
 
0.000		 24.325 15.152
KIMCO REALTY STK 23.200 23.400 22.800 22.600 0.20
 
 
0.885		 23.200 16.400
KIMBERLY CLARK STK 0 0 122.08 121.90 0.18
 
 
0.148		 134.58 108.10
Keysight Technologies 0 0 151.98 149.84 2.14
 
 
1.428		 151.98 108.68
KEYCORP 17.814 17.990 17.602 18.320 -0.72
 
 
-3.919		 18.320 10.100
Keurig Dr. Pepper Inc. 0 0 30.405 30.530 -0.13
 
 
-0.409		 34.055 26.325
Kenvue Inc. 0 0 21.970 21.345 0.63
 
 
2.928		 21.345 16.418
KELLOGG STK 75.52 75.74 74.48 75.04 -0.56
 
 
-0.746		 75.04 46.25
JUNIPER NETWORKS 0 0 35.870 36.050 -0.18
 
 
-0.499		 37.060 24.320
JP MORGAN STK 222.25 222.65 219.40 228.10 -8.70
 
 
-3.814		 228.10 134.30
JOHNSON & JOHNS STK 145.64 145.82 145.86 146.92 -1.06
 
 
-0.721		 153.10 133.00
JM Smucker Company 107.55 107.80 106.25 107.15 -0.90
 
 
-0.840		 122.50 97.98
JB HUNT TRANS 179.60 180.10 173.60 178.85 -5.25
 
 
-2.935		 203.00 140.35
JACOBS SOLUTIONS INC 136.00 137.00 134.00 137.00 -3.00
 
 
-2.190		 137.00 92.68
Jack Henry + Ass. 0 0 166.05 167.25 -1.20
 
 
-0.717		 174.30 137.30
Jabil Inc. 126.65 127.20 126.80 127.75 -0.95
 
 
-0.744		 140.60 89.28
IRON MOUNTAIN REIT 112.10 112.45 108.10 106.70 1.40
 
 
1.312		 118.10 55.06
Iqvia Holdings 0 0 200.60 204.80 -4.20
 
 
-2.051		 236.00 179.00
Invesco Ltd. 16.816 16.924 16.830 17.184 -0.35
 
 
-2.060		 17.184 11.920
INTUIT STK 640.60 642.10 624.30 603.20 21.10
 
 
3.498		 624.30 480.95
Intuitive Surgical Inc. 501.20 502.40 484.10 476.80 7.30
 
 
1.531		 484.10 255.25
INTL PAPER STK 54.08 54.12 53.94 54.54 -0.60
 
 
-1.100		 54.54 29.58
INTL FLAVORS STK 85.46 85.76 84.20 81.46 2.74
 
 
3.364		 97.18 66.20
INTERPUBLIC GRP STK 0 0 27.710 28.090 -0.38
 
 
-1.353		 30.800 25.960
Intercontinental Exchange Inc. 146.60 146.92 144.32 144.62 -0.30
 
 
-0.207		 154.68 101.00
INTEL STK 0 0 24.405 24.310 0.10
 
 
0.391		 45.680 17.064
Insulet Corp. 253.40 254.20 226.50 221.30 5.20
 
 
2.350		 227.40 142.55
Ingersoll Rand Inc 0 0 95.72 95.98 -0.26
 
 
-0.271		 95.98 61.50
INCYTE PHARM STK 0 0 78.00 75.82 2.18
 
 
2.875		 78.00 47.57
ILLINOIS TOOL STK 0 0 252.80 256.10 -3.30
 
 
-1.289		 256.10 213.40
IDEXX LABS 403.00 404.20 399.80 392.50 7.30
 
 
1.860		 532.00 372.60
IDEX Corp. 0 0 213.70 212.10 1.60
 
 
0.754		 227.00 175.00
IBM STK 200.20 200.40 198.04 198.60 -0.56
 
 
-0.282		 216.70 137.30
HUNTINGTON INGALLS INDUSTRIES, INC. ADR 0 0 189.20 183.30 5.90
 
 
3.219		 273.00 174.90
HUNTINGTON 16.184 16.252 16.036 16.164 -0.13
 
 
-0.792		 16.164 9.500
Humana Inc. 0 0 268.90 267.20 1.70
 
 
0.636		 474.20 214.50
Hubbell Inc. 0 0 430.00 436.00 -6.00
 
 
-1.376		 436.00 262.00
HP Inc. 34.355 34.460 34.475 34.160 0.32
 
 
0.922		 34.730 24.730
Howmet Arconic Inc. 106.00 106.50 102.75 106.20 -3.45
 
 
-3.249		 106.20 44.77
HORMEL FOODS STK 28.340 28.390 27.980 28.480 -0.50
 
 
-1.756		 33.710 26.750
Honeywell International Inc. 204.55 205.10 200.80 200.60 0.20
 
 
0.100		 204.20 170.82
HOME DEPOT STK 0 0 370.15 361.45 8.70
 
 
2.407		 385.45 269.20
HOLOGIC INC 74.00 74.50 73.50 74.50 -1.00
 
 
-1.342		 76.50 63.20
Hilton Inc. 0 0 230.90 228.30 2.60
 
 
1.139		 230.90 148.55
Hewlett-Packard Enterprise 20.560 20.630 19.900 19.950 -0.05
 
 
-0.251		 21.000 13.340
Hess Corp. 0 0 131.62 131.64 -0.02
 
 
-0.015		 151.56 113.56
HENRY SCHEIN 63.64 63.76 64.22 67.26 -3.04
 
 
-4.520		 73.84 58.50
HCA Holdings 0 0 328.70 323.70 5.00
 
 
1.545		 382.10 212.70
HASBRO STK 59.71 59.96 59.33 58.99 0.34
 
 
0.576		 66.84 40.02
HARTFORD FINL STK 109.00 110.00 106.00 108.00 -2.00
 
 
-1.852		 112.00 68.00
HALLIBURTON STK 0 0 27.365 28.885 -1.52
 
 
-5.262		 38.170 24.870
GOLDM SACHS GRP STK A 0 0 539.10 555.00 -15.90
 
 
-2.865		 555.00 300.70
GoDaddy Inc 0 0 164.00 163.00 1.00
 
 
0.613		 164.00 81.00
Globe Life Inc. 102.00 103.00 99.00 102.00 -3.00
 
 
-2.941		 118.00 53.00
Global Payments Inc. 0 0 103.30 104.05 -0.75
 
 
-0.721		 129.40 85.42
GILEAD SCIENCES STK 90.23 90.32 90.68 87.00 3.68
 
 
4.230		 90.68 57.30
GE Vernova Llc 0 0 316.00 310.00 6.00
 
 
1.935		 0 0
Genuine Parts Co. 0 0 113.10 114.25 -1.15
 
 
-1.007		 152.40 104.05
General Motors 0 0 51.14 51.19 -0.05
 
 
-0.098		 51.37 24.95
GENERAL MILLS STK 61.22 61.40 60.14 60.70 -0.56
 
 
-0.923		 67.95 57.00
GENERAL DYNAMICS STK 0 0 283.05 286.00 -2.95
 
 
-1.031		 286.00 222.50
Generac Holdings 0 0 171.75 169.50 2.25
 
 
1.327		 171.75 95.64
Gen Digital Inc. 0 0 27.400 27.200 0.20
 
 
0.735		 27.400 17.580
GE Healthcare Technologies Inc. 0 0 81.01 81.91 -0.90
 
 
-1.099		 85.50 61.50
GE Aerospace 172.50 173.50 165.50 168.00 -2.50
 
 
-1.488		 178.00 82.95
GARTNER GROUP STK 0 0 496.70 495.90 0.80
 
 
0.161		 495.90 368.80
GALLAGHER & CO., ARTHUR J. 0 0 268.30 269.30 -1.00
 
 
-0.371		 269.30 199.60
FREE MCMORAN COP 0 0 44.825 43.840 0.99
 
 
2.247		 50.650 31.140
FRANKLIN RSC STK 0 0 19.675 19.750 -0.08
 
 
-0.380		 27.200 17.300
Fox Corp. 41.600 41.800 40.600 42.200 -1.60
 
 
-3.791		 42.200 25.800
Fox Corp 0 0 38.800 38.400 0.40
 
 
1.042		 39.400 23.800
Fortive Corp. 0 0 69.82 68.48 1.34
 
 
1.957		 79.76 61.08
Fortinet Inc. 86.13 86.39 74.16 75.60 -1.44
 
 
-1.905		 76.69 45.97
FORD MOTOR STK 10.174 10.202 10.044 10.292 -0.25
 
 
-2.410		 13.416 8.841
FMC Corp. 55.58 55.72 56.22 56.52 -0.30
 
 
-0.531		 62.20 46.61
FISERV STK 0 0 197.26 195.90 1.36
 
 
0.694		 195.90 110.65
First Solar Inc. 0 0 181.94 179.64 2.30
 
 
1.280		 276.00 123.96
FIRST ENERGY CORP. 38.800 39.000 38.000 38.200 -0.20
 
 
-0.524		 40.800 32.450
FIFTH THIRD BANC STK 0 0 42.260 43.220 -0.96
 
 
-2.221		 43.220 23.200
FIDELITY National Information 0 0 79.85 80.00 -0.15
 
 
-0.188		 83.83 47.42
Federal Realty Investment Trust 0 0 106.00 105.00 1.00
 
 
0.952		 106.00 84.00
FDX STK 267.50 268.05 261.95 260.10 1.85
 
 
0.711		 286.45 219.50
FASTENAL STK 78.16 78.23 76.82 77.56 -0.74
 
 
-0.954		 77.58 54.38
FAIR ISAAC STK 2,183.00 2,202.00 2,032.00 1,925.00 107.00
 
 
5.558		 1,925.00 870.00
FACTSET RESRCH STK 447.00 447.80 438.10 444.80 -6.70
 
 
-1.506		 448.00 360.30
F5 NETWORKS 0 0 223.60 222.90 0.70
 
 
0.314		 224.60 144.85
EXXON STK 113.10 113.16 112.50 113.00 -0.50
 
 
-0.442		 114.00 88.00
Extra Space Storage, Inc. 0 0 156.75 152.00 4.75
 
 
3.125		 163.60 110.30
EXPEDITORS 112.00 112.45 110.70 110.60 0.10
 
 
0.090		 119.00 103.80
Expedia Group Inc. 168.98 169.38 167.60 159.66 7.94
 
 
4.973		 167.60 99.37
Exelon Corp. 35.650 35.755 35.000 35.535 -0.54
 
 
-1.506		 37.770 31.175
Eversource Energy 0 0 57.00 56.50 0.50
 
 
0.885		 62.00 48.80
Evergy Inc. 0 0 56.54 56.42 0.12
 
 
0.213		 57.00 44.80
ESTEE LAUDER STK 60.00 60.20 61.40 59.40 2.00
 
 
3.367		 144.95 59.40
ESSEX PROPERTY STK 0 0 284.50 275.10 9.40
 
 
3.417		 284.50 192.00
Equinix REIT 861.60 864.20 840.40 828.00 12.40
 
 
1.498		 860.80 643.60
EQUIFAX STK 0 0 248.00 244.00 4.00
 
 
1.639		 276.00 171.55
EQT Corp. 38.325 38.530 37.520 37.205 0.32
 
 
0.847		 38.360 27.415
EPAM Systems Inc 0 0 217.60 216.80 0.80
 
 
0.369		 291.40 158.10
EOG RESOURCES STK 0 0 124.64 117.28 7.36
 
 
6.276		 128.42 100.95
ENTERGY CORP. 139.00 140.00 134.00 135.00 -1.00
 
 
-0.741		 141.00 88.00
Enphase Energy Inc. 0 0 66.22 69.31 -3.09
 
 
-4.458		 126.62 69.31
EMERSON ELECTRIC STK 118.88 119.24 117.56 117.74 -0.18
 
 
-0.153		 117.74 78.88
ELI LILLY STK 0 0 738.60 720.30 18.30
 
 
2.541		 879.90 516.00
Elevance Health Inc. 393.60 395.20 397.40 398.60 -1.20
 
 
-0.301		 506.00 372.60
ELECTRONIC ARTS STK 147.64 147.82 148.16 146.78 1.38
 
 
0.940		 147.06 116.00
EDWARDS LIFESCI STK 61.89 62.09 60.79 60.95 -0.16
 
 
-0.263		 88.06 54.95
EDISON INTL STK 77.74 77.98 75.02 75.06 -0.04
 
 
-0.053		 79.02 57.74
ECOLAB STK 233.50 234.00 227.70 227.60 0.10
 
 
0.044		 240.60 164.40
EBAY STK 0 0 57.43 56.81 0.62
 
 
1.091		 61.57 35.81
EATON CORP PLC 342.95 344.25 332.95 333.00 -0.05
 
 
-0.015		 333.00 200.80
EASTMAN CHEM STK 0 0 94.62 96.00 -1.38
 
 
-1.438		 101.40 71.38
DuPont de Nermours Inc. 0 0 78.33 79.94 -1.61
 
 
-2.014		 80.19 57.08
Duke Energy Holding Corp. 106.10 106.42 102.84 105.54 -2.70
 
 
-2.558		 111.38 81.30
DTE ENERGY STK 110.00 111.00 108.00 113.00 -5.00
 
 
-4.425		 119.00 91.00
D.R.HORTON INC. 157.68 158.16 155.22 154.54 0.68
 
 
0.440		 178.36 112.85
Dow Inc. 0 0 43.445 45.035 -1.59
 
 
-3.531		 55.240 43.445
DOVER STK 0 0 186.80 188.45 -1.65
 
 
-0.876		 188.45 121.40
Domino's Pizza LLC 429.35 431.15 415.10 410.75 4.35
 
 
1.059		 496.05 335.30
Dominion Energy Inc. 53.97 54.08 52.37 52.99 -0.62
 
 
-1.170		 56.27 40.51
Dollar Tree Inc. 57.32 57.57 58.83 57.00 1.83
 
 
3.211		 136.50 56.50
Dollar General 0 0 72.13 72.24 -0.11
 
 
-0.152		 147.40 71.92
Discover Financial Services 0 0 164.26 162.14 2.12
 
 
1.308		 168.90 77.56
Digital Realty Trust Inc. 0 0 169.16 166.00 3.16
 
 
1.904		 168.92 119.60
Diamondback Energy Inc 0 0 168.96 168.90 0.06
 
 
0.036		 195.08 136.08
Dexcom Inc. 65.61 65.75 63.73 63.75 -0.02
 
 
-0.031		 130.22 59.02
DEVON ENERGY STK 0 0 35.895 37.015 -1.12
 
 
-3.026		 50.450 33.850
der Seagate Technology Holdings PLC 97.74 98.01 97.34 95.81 1.53
 
 
1.597		 103.68 65.97
Delta Airlines Inc. 0 0 56.95 56.16 0.79
 
 
1.407		 58.17 31.36
Delphi Automotive PLC 0 0 51.19 49.69 1.51
 
 
3.029		 81.86 49.69
Dell Technologies Inc 0 0 125.76 128.02 -2.26
 
 
-1.765		 159.42 62.88
DEERE & CO STK A 368.15 369.10 379.50 377.05 2.45
 
 
0.650		 385.00 315.15
DECKERS OUTDOOR 163.10 163.50 159.15 153.15 6.00
 
 
3.918		 167.00 93.50
DaVita Inc. 139.55 140.10 138.20 136.35 1.85
 
 
1.357		 151.00 77.04
DARDEN REST STK 157.30 157.65 155.70 158.65 -2.95
 
 
-1.859		 160.45 126.85
DANAHER STK 0 0 227.90 230.60 -2.70
 
 
-1.171		 258.05 182.65
CVS Corp. 0 0 52.01 53.36 -1.35
 
 
-2.530		 74.26 49.38
CUMMINS ENGINE STK 332.40 333.40 326.70 329.30 -2.60
 
 
-0.790		 334.00 201.60
CSX Corp. 33.440 33.510 32.840 34.190 -1.35
 
 
-3.949		 35.280 28.260
Crown Castle Corp 0 0 98.94 96.62 2.32
 
 
2.401		 109.45 87.68
Crowdstrike Holdings Inc 0 0 306.35 307.55 -1.20
 
 
-0.390		 365.20 178.82
COSTCO WHOLESALE CORP. 0 0 846.10 834.60 11.50
 
 
1.378		 846.10 526.30
CoStar Group Inc 0 0 72.29 70.87 1.42
 
 
2.004		 89.50 65.75
Corteva Inc. 0 0 54.43 54.30 0.13
 
 
0.239		 57.43 40.85
Corpay Inc. 0 0 319.95 323.80 -3.85
 
 
-1.189		 0 0
CORNING STK 0 0 44.595 44.805 -0.21
 
 
-0.469		 45.495 25.180
COPART 52.47 52.63 51.50 51.40 0.10
 
 
0.195		 53.95 42.27
COOPER COS STK 97.00 97.35 95.30 96.10 -0.80
 
 
-0.832		 354.00 78.35
Constellation Energy Corp. 0 0 221.05 220.55 0.50
 
 
0.227		 261.05 101.64
CONSTELLATION BRANDS INC. 0 0 216.10 213.40 2.70
 
 
1.265		 250.30 212.80
Consolidated Edision INc. 0 0 91.22 90.60 0.62
 
 
0.684		 99.48 79.70
Conoco Philips 104.24 104.34 103.46 105.30 -1.84
 
 
-1.747		 123.98 91.59
CONAGRA STK 0 0 26.510 26.380 0.13
 
 
0.493		 29.745 25.000
Comcast Corp.New 40.930 40.990 40.820 41.880 -1.06
 
 
-2.531		 43.210 34.155
COLGATE STK 86.49 86.66 83.90 83.89 0.01
 
 
0.012		 98.05 68.75
COGNIZANT TECH 75.10 75.22 75.25 73.78 1.47
 
 
1.992		 73.78 59.47
COCA COLA STK 0 0 59.75 59.47 0.28
 
 
0.471		 66.09 52.29
CMS ENERGY STK 63.00 63.50 61.50 63.00 -1.50
 
 
-2.381		 66.50 50.98
CME Group Inc. 211.25 211.70 205.30 205.30 0.00
 
 
0.000		 212.95 177.18
Citizens Financial Group Inc. 0 0 42.615 44.865 -2.25
 
 
-5.015		 44.865 23.240
CITIGROUP STK 0 0 63.07 64.14 -1.07
 
 
-1.668		 64.14 38.80
CISCO SYSTEMS STK 0 0 54.17 53.79 0.38
 
 
0.706		 54.08 41.07
CINTAS STK 0 0 203.00 201.10 1.90
 
 
0.945		 203.00 122.80
CINCINNATI FIN STK 138.55 139.30 136.20 139.15 -2.95
 
 
-2.120		 139.15 91.40
Cigna Group, The 0 0 299.25 295.60 3.65
 
 
1.235		 337.40 237.70
CHURCH & DWIGHT STK 99.40 99.52 96.08 95.80 0.28
 
 
0.292		 102.15 82.50
C.H. ROB. WORLDWIDE NEW 101.00 102.00 100.00 99.00 1.00
 
 
1.010		 102.00 63.50
CHRLS RIVER LABS STK 0 0 200.60 195.35 5.25
 
 
2.687		 251.70 158.35
Chipotle Mexican Grill Inc. 55.15 55.28 53.72 53.97 -0.25
 
 
-0.463		 63.70 38.72
CHEVRONTEXACO STK 146.78 146.92 145.50 145.20 0.30
 
 
0.207		 155.02 124.96
Charter Communications Inc. 0 0 363.35 378.45 -15.10
 
 
-3.990		 384.60 237.50
CHARLES SCHWAB CORP 0 0 69.25 67.75 1.50
 
 
2.214		 72.74 50.40
CF Industries Holdings Inc, 77.51 77.69 78.28 77.14 1.14
 
 
1.478		 81.86 63.93
Ceridian HCM Holding Inc. 0 0 74.50 75.00 -0.50
 
 
-0.667		 75.00 44.40
Center Point Energy Inc. 28.400 28.600 27.000 26.800 0.20
 
 
0.746		 28.800 23.000
CENTENE CORP. 0 0 57.82 58.05 -0.23
 
 
-0.396		 73.95 55.72
Cencora Inc. 232.60 233.45 227.65 226.35 1.30
 
 
0.574		 227.65 176.28
Celanese Corp. 0 0 82.74 85.66 -2.92
 
 
-3.409		 158.55 82.74
CDW Corp 0 0 186.10 188.05 -1.95
 
 
-1.037		 238.00 173.05
CBRE Group Inc. 127.00 128.00 122.00 120.00 2.00
 
 
1.667		 127.00 67.50
CBOE Holdings 0 0 184.00 185.15 -1.15
 
 
-0.621		 197.45 155.50
CATERPILLAR STK 369.50 370.00 378.50 379.00 -0.50
 
 
-0.132		 379.00 219.00
Catalent Inc. 0 0 55.09 55.28 -0.19
 
 
-0.344		 55.50 31.05
Carrier Global Corp. 0 0 71.31 69.52 1.79
 
 
2.575		 75.84 47.02
Carnival Corp. 22.430 22.475 21.980 22.240 -0.26
 
 
-1.169		 22.240 11.500
Carmax Inc. 70.64 71.22 70.42 71.14 -0.72
 
 
-1.012		 80.00 57.50
CARDINAL HEALTH STK 0 0 113.05 109.85 3.20
 
 
2.913		 113.05 85.56
CAP ONE FINAN 174.00 175.00 171.00 177.00 -6.00
 
 
-3.390		 177.00 96.50
Campbell Soup Co 0 0 42.630 41.860 0.77
 
 
1.839		 46.880 36.250
Camden Property Trust 0 0 113.00 109.00 4.00
 
 
3.670		 115.00 80.00
Caesars Entertainment Inc. 0 0 37.970 38.115 -0.15
 
 
-0.380		 44.880 29.530
CADENCE DESIGN STK 280.90 281.65 279.10 275.75 3.35
 
 
1.215		 306.35 222.00
CABOT OIL 22.850 22.945 22.385 22.570 -0.19
 
 
-0.820		 26.380 20.245
BXP inc. 76.94 77.18 76.30 75.04 1.26
 
 
1.679		 82.26 47.63
Bunge Global S.A. 0 0 80.18 79.58 0.60
 
 
0.754		 105.40 75.44
Builders Firstsource Inc. 166.20 167.60 165.05 163.50 1.55
 
 
0.948		 197.10 113.20
Brown - Forman Corp. 0 0 37.980 38.710 -0.73
 
 
-1.886		 55.940 38.390
BROWN & BROWN STK 0 0 102.10 102.95 -0.85
 
 
-0.826		 102.95 63.08
Broadridge Financial Solutions Inc. 0 0 204.00 204.00 0.00
 
 
0.000		 206.00 163.00
BROADCOM STK 0 0 171.90 166.90 5.00
 
 
2.996		 169.54 83.79
BRISTOL MYERS STK 0 0 50.60 51.11 -0.51
 
 
-0.998		 51.26 36.60
BOSTON SCIENT STK 82.50 83.00 80.50 80.50 0.00
 
 
0.000		 81.00 47.87
BORG WARNER STK 31.705 31.800 32.385 32.235 0.15
 
 
0.465		 34.955 27.650
Booking Holdings 4,598.00 4,610.00 4,552.00 4,575.00 -23.00
 
 
-0.503		 4,639.00 2,802.00
BOEING STK 141.66 142.02 139.92 140.00 -0.08
 
 
-0.057		 241.40 134.00
Blackstone Group LP 0 0 163.16 163.54 -0.38
 
 
-0.232		 163.54 90.60
Biogen Inc. 0 0 160.95 160.85 0.10
 
 
0.062		 243.40 159.45
BEST BUY STK 0 0 83.07 83.85 -0.78
 
 
-0.930		 92.35 58.85
BERKSHIRE HATHA STK B 0 0 427.80 436.85 -9.05
 
 
-2.072		 436.85 321.20
BECTON DICKINSON STK 217.20 217.70 214.40 222.80 -8.40
 
 
-3.770		 238.00 203.50
BAXTER INTL STK 0 0 32.255 33.330 -1.08
 
 
-3.225		 40.050 30.215
Bank of America Corp. 42.225 42.310 41.595 42.265 -0.67
 
 
-1.585		 42.265 25.760
BALL 0 0 55.10 55.08 0.02
 
 
0.036		 65.72 45.20
Baker Hughes Co. 39.900 39.985 39.705 39.530 0.18
 
 
0.443		 39.530 26.140
Axon Enterprise Inc. 0 0 557.80 426.00 131.80
 
 
30.939		 426.50 202.00
Avalonbay Communities Inc. 0 0 218.15 211.80 6.35
 
 
2.998		 218.15 154.70
AUTOZONE 2,930.00 2,938.00 2,909.00 2,964.00 -55.00
 
 
-1.856		 2,986.00 2,294.00
AUTOMATIC DATA STK 285.25 285.85 282.15 283.45 -1.30
 
 
-0.459		 283.45 206.80
Autodesk Inc. 284.95 285.85 282.95 281.25 1.70
 
 
0.604		 282.95 183.80
Atmos Energy Corp. 0 0 135.30 132.05 3.25
 
 
2.461		 135.30 101.75
AT & T Inc. 0 0 20.865 20.500 0.37
 
 
1.780		 20.800 14.340
Assurant Inc. 0 0 191.00 192.00 -1.00
 
 
-0.521		 192.00 147.00
Arista Networks 0 0 379.25 393.60 -14.35
 
 
-3.646		 394.80 189.55
ARCHER DANIELS STK 48.430 48.580 48.595 49.475 -0.88
 
 
-1.779		 69.600 46.090
Arch Capital Group Ltd. 0 0 92.00 94.07 -2.07
 
 
-2.200		 103.90 66.00
APPLIED MATERIAL STK 178.44 179.02 179.56 174.40 5.16
 
 
2.959		 234.50 132.08
Apple Inc. 0 0 211.55 207.55 4.00
 
 
1.927		 218.00 154.98
APA Corp. 0 0 20.150 20.495 -0.35
 
 
-1.683		 34.585 20.150
AON Plc. 357.90 358.90 350.80 353.50 -2.70
 
 
-0.764		 353.50 252.10
ANSYS STK 318.80 320.30 328.70 315.30 13.40
 
 
4.250		 330.60 259.00
ANALOG DEVICES STK 210.35 210.80 210.95 210.50 0.45
 
 
0.214		 222.90 156.25
AMPHENOL CORP 0 0 68.79 68.51 0.28
 
 
0.409		 68.51 39.73
AMGEN STK 304.75 305.70 298.10 299.05 -0.95
 
 
-0.318		 311.00 240.60
AMETEK STK 177.48 178.26 174.34 176.46 -2.12
 
 
-1.201		 176.46 136.00
Ameriprise Financial 0 0 508.20 528.40 -20.20
 
 
-3.823		 0 0
AMER INTL GROUP STK 70.54 70.73 70.81 71.54 -0.73
 
 
-1.020		 74.50 58.25
American Water Works Company Inc. 126.90 127.30 122.85 124.10 -1.25
 
 
-1.007		 134.55 106.80
AMERICAN TOWER 188.84 189.68 182.76 183.12 -0.36
 
 
-0.197		 218.10 159.00
AMERICAN EXPRESS STK 268.65 269.25 265.20 272.00 -6.80
 
 
-2.500		 272.00 142.40
AMER ELEC PWR STK 90.00 90.50 88.50 89.50 -1.00
 
 
-1.117		 95.00 69.98
Amcor PLC 0 0 9.546 9.482 0.06
 
 
0.675		 10.484 8.150
Amazon.com Inc. 0 0 194.56 194.62 -0.06
 
 
-0.031		 194.62 131.46
Altria Group Inc. 50.510 50.610 49.805 50.530 -0.73
 
 
-1.435		 50.750 36.060
Alphabet Inc. Cl. C 168.56 168.70 168.98 165.76 3.22
 
 
1.943		 176.44 119.52
Alphabet Inc. Cl. A 0 0 167.78 165.82 1.96
 
 
1.182		 175.74 119.28
Allstate Corp. 0 0 184.25 176.95 7.30
 
 
4.125		 180.50 121.00
Allegion Plc 0 0 132.00 131.00 1.00
 
 
0.763		 141.00 94.50
ALIGN TECH STK 0 0 205.40 209.10 -3.70
 
 
-1.769		 304.20 174.90
Alexandria Real Estate Equity Inc. 0 0 105.55 105.25 0.30
 
 
0.285		 122.45 88.10
Albemarle Corp. 0 0 93.19 93.66 -0.47
 
 
-0.502		 136.62 66.10
AKAMAI TECH STK 85.16 85.49 89.31 97.12 -7.81
 
 
-8.042		 118.36 81.37
AIR PRODS & CHEM 291.50 292.50 289.70 285.20 4.50
 
 
1.578		 305.40 199.15
Airbnb Inc. 125.80 126.02 131.00 130.82 0.18
 
 
0.138		 154.78 101.92
AGILENT TECH STK 127.70 128.28 129.22 127.88 1.34
 
 
1.048		 141.68 99.94
AFLAC STK 0 0 101.00 99.74 1.26
 
 
1.263		 106.10 69.60
AES STK 0 0 12.644 13.014 -0.37
 
 
-2.843		 19.986 12.644
ADV MICRO DEV STK 0 0 139.06 137.64 1.42
 
 
1.032		 200.85 105.54
ADOBE SYS STK 0 0 462.00 464.25 -2.25
 
 
-0.485		 589.20 401.45
ACCENTURE 333.35 334.55 333.90 331.00 2.90
 
 
0.876		 352.50 257.55
ABBVIE INC. 0 0 186.42 185.70 0.72
 
 
0.388		 187.72 125.80
ABBOTT LABS STK 0 0 108.78 106.66 2.12
 
 
1.988		 110.90 87.64
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.