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
6,389.77
Date of closing price
28/07/2025
Open previous day
6,397.69
High previous day
6,401.07
Low previous day
6,375.79
52 weeks high
6,389.77
52 weeks low
4,982.77
Volume previous day
2,850,714,198

 

Chart
Illustration
Comparison
Analysis
 

S&P 500 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
CORNING STK 53.980 54.140 53.320 47.925 5.40
 
 
11.257
51.920 32.500
Humana Inc. 220.20 225.00 218.90 201.10 17.80
 
 
8.851
375.00 189.50
CBRE Group Inc. 137.00 138.00 137.00 126.00 11.00
 
 
8.730
141.00 96.50
UNIVERSAL HEALTH STK 141.00 142.00 141.00 134.00 7.00
 
 
5.224
218.00 132.00
Globe Life Inc. 123.00 124.00 124.00 118.00 6.00
 
 
5.085
122.00 80.50
TERADYNE STK 84.59 85.00 82.48 78.56 3.92
 
 
4.990
133.98 59.19
Synopsys Inc. 552.90 555.60 550.60 530.00 20.60
 
 
3.887
545.00 320.05
Philip Morris International Inc. 141.00 142.04 140.52 135.32 5.20
 
 
3.843
159.90 103.96
CINCINNATI FIN STK 132.45 133.05 131.95 127.35 4.60
 
 
3.612
151.90 110.60
STARBUCKS CORP. 85.18 85.29 83.60 80.77 2.83
 
 
3.504
110.96 67.41
CADENCE DESIGN STK 317.65 320.10 316.50 306.00 10.50
 
 
3.431
308.70 195.00
CHESAPEAKE ENERGY CORP 86.72 87.58 86.76 83.92 2.84
 
 
3.384
107.00 63.40
JM Smucker Company 96.66 97.58 96.52 93.58 2.94
 
 
3.142
113.75 81.52
Center Point Energy Inc. 33.000 33.400 33.000 32.000 1.00
 
 
3.125
34.600 23.000
Keurig Dr. Pepper Inc. 29.310 29.630 29.175 28.340 0.84
 
 
2.946
34.055 27.910
EQUIFAX STK 214.00 218.00 212.00 206.00 6.00
 
 
2.913
276.00 183.00
Garmin Ltd. 206.00 218.00 212.00 206.00 6.00
 
 
2.913
0 0
WASTE MANAGEMENT STK 204.15 205.15 203.75 198.00 5.75
 
 
2.904
223.30 181.94
Hartford Insurance Group Inc. 108.00 109.00 108.00 105.00 3.00
 
 
2.857
117.00 96.00
NUCOR CORP. 121.84 123.66 121.06 117.74 3.32
 
 
2.820
154.80 90.49
ProLogis Inc. 94.82 95.76 94.68 92.23 2.45
 
 
2.656
118.66 79.35
Kinder Morgan 24.225 24.425 24.100 23.495 0.61
 
 
2.575
30.225 18.270
CVS Corp. 53.32 54.07 53.20 51.88 1.32
 
 
2.544
63.81 42.18
PUBLIC STORAGE STK 253.30 255.80 252.50 246.30 6.20
 
 
2.517
332.30 235.50
Equinix REIT 704.80 708.20 702.00 685.00 17.00
 
 
2.482
935.60 642.80
CF Industries Holdings Inc, 82.18 82.74 82.06 80.08 1.98
 
 
2.473
94.25 60.20
American Water Works Company Inc. 122.05 122.85 122.60 119.65 2.95
 
 
2.466
137.20 116.20
Moderna Inc 28.310 29.095 28.665 27.985 0.68
 
 
2.430
110.780 21.020
Skyworks Solutions 63.69 64.30 62.83 61.40 1.43
 
 
2.329
108.42 43.47
O'REILLY AUTO 85.30 86.50 85.54 83.60 1.94
 
 
2.321
88.03 66.05
Exelon Corp. 38.430 38.810 38.265 37.400 0.87
 
 
2.313
42.565 33.570
EDWARDS LIFESCI STK 69.57 70.26 69.43 67.87 1.56
 
 
2.299
72.63 54.95
AUTOZONE 3,360.00 3,392.00 3,348.00 3,274.00 74.00
 
 
2.260
3,537.00 2,696.00
NISOURCE STK 36.200 37.200 36.400 35.600 0.80
 
 
2.247
0 0
Evergy Inc. 60.22 61.10 59.88 58.60 1.28
 
 
2.184
65.80 52.02
Monster Beverage 53.21 53.63 53.02 51.89 1.13
 
 
2.178
56.50 41.16
REPUBLIC SVCS STK 212.10 213.40 212.70 208.20 4.50
 
 
2.161
228.80 177.05
Travelers Cos. 225.20 227.30 224.40 219.80 4.60
 
 
2.093
253.00 190.75
Vistra Corp. 171.95 173.20 172.05 168.60 3.45
 
 
2.046
191.20 63.74
ENTERGY CORP. 77.50 78.50 75.50 74.00 1.50
 
 
2.027
148.00 68.00
EQT Corp. 45.780 46.235 45.815 44.905 0.91
 
 
2.027
52.320 27.415
Public Service Ent. Group Inc. 76.00 78.50 76.50 75.00 1.50
 
 
2.000
0 0
XCEL ENERGY STK 62.59 63.53 62.38 61.18 1.20
 
 
1.961
68.98 50.63
Simon Property Group Inc. 145.05 146.45 145.05 142.30 2.75
 
 
1.933
179.95 124.15
MCCORMICK STK N 63.22 63.82 62.76 61.60 1.16
 
 
1.883
80.54 60.22
ONEOK INC. 72.23 72.96 72.12 70.79 1.33
 
 
1.879
111.98 68.02
VERTEX PHARM STK 406.05 409.05 404.65 397.25 7.40
 
 
1.863
482.00 372.95
FISERV STK 123.46 124.14 122.98 120.74 2.24
 
 
1.855
225.95 119.32
RESMED INC. 239.00 241.30 239.60 235.30 4.30
 
 
1.827
242.30 181.75
Fortive Corp. 44.130 45.580 44.780 43.990 0.79
 
 
1.796
59.892 42.444
NORTHERN TRUST 114.00 115.00 114.00 112.00 2.00
 
 
1.786
112.00 75.00
Duke Energy Holding Corp. 103.82 104.32 103.42 101.64 1.78
 
 
1.751
112.84 98.85
VULCAN MATERIALS 238.00 240.00 236.00 232.00 4.00
 
 
1.724
276.00 200.00
VERALTO CORP. 90.45 92.87 90.55 89.05 1.50
 
 
1.684
103.50 73.92
IRON MOUNTAIN REIT 86.22 86.86 85.90 84.48 1.42
 
 
1.681
118.10 67.76
Targa Resources Investments 147.15 148.15 146.30 143.95 2.35
 
 
1.633
208.50 117.75
CMS ENERGY STK 62.50 63.00 62.50 61.50 1.00
 
 
1.626
70.50 58.50
KIMCO REALTY STK 19.000 19.100 18.900 18.600 0.30
 
 
1.613
24.400 16.500
Molson Coors Brewing Co. 43.860 44.220 43.670 42.980 0.69
 
 
1.605
60.140 40.280
KIMBERLY CLARK STK 111.02 111.82 110.88 109.14 1.74
 
 
1.594
136.52 108.00
PPL STK 31.325 31.635 31.230 30.740 0.49
 
 
1.594
34.015 27.260
Alphabet Inc. Cl. C 170.74 170.84 169.50 166.86 2.64
 
 
1.582
200.00 130.00
HCA Holdings 298.40 301.30 296.80 292.20 4.60
 
 
1.574
382.10 274.20
CABOT OIL 21.005 21.215 20.710 20.390 0.32
 
 
1.569
29.120 19.614
Arista Networks 104.02 104.20 102.84 101.26 1.58
 
 
1.560
125.34 58.59
TEXAS INSTRUMENTS STK 166.62 167.78 165.56 163.02 2.54
 
 
1.558
205.30 126.30
Gen Digital Inc. 26.000 27.000 26.400 26.000 0.40
 
 
1.538
30.000 21.000
The Hershey STK 165.24 166.84 161.04 158.64 2.40
 
 
1.513
185.54 132.90
AMER ELEC PWR STK 96.40 96.60 94.60 93.20 1.40
 
 
1.502
102.00 86.50
Viacomcbs Inc. 11.452 11.564 11.392 11.226 0.17
 
 
1.479
11.606 9.001
EXXON STK 97.99 98.13 97.30 95.89 1.41
 
 
1.470
116.38 88.84
BXP inc. 61.00 61.60 60.80 59.92 0.88
 
 
1.469
82.26 50.26
Cencora Inc. 249.60 254.60 248.80 245.20 3.60
 
 
1.468
271.40 197.80
MCDONALDS STK 262.80 263.45 262.15 258.40 3.75
 
 
1.451
298.45 241.65
Coinbase Global Inc 325.50 327.70 325.95 321.30 4.65
 
 
1.447
359.25 132.68
CONSTELLATION BRANDS INC. 151.75 152.35 151.30 149.15 2.15
 
 
1.442
231.70 137.85
Jabil Inc. 200.50 202.40 198.80 196.00 2.80
 
 
1.429
196.00 89.28
CINTAS STK 193.30 194.40 192.20 189.50 2.70
 
 
1.425
215.30 161.00
Dominion Energy Inc. 50.92 51.26 50.72 50.01 0.71
 
 
1.420
56.48 44.06
New York Mellon Corp 88.12 89.00 87.94 86.72 1.22
 
 
1.407
86.72 56.04
CHURCH & DWIGHT STK 83.76 84.38 83.64 82.48 1.16
 
 
1.406
107.10 80.26
CoStar Group Inc 82.27 85.12 83.72 82.56 1.16
 
 
1.405
82.56 64.11
IDEXX LABS 495.70 499.60 495.00 488.20 6.80
 
 
1.393
488.20 325.00
Zebra Technologies Corp 289.40 294.30 290.70 286.80 3.90
 
 
1.360
403.40 192.00
DANAHER STK 180.10 180.94 178.54 176.16 2.38
 
 
1.351
258.05 157.20
Nextera Energy Inc. 62.96 63.26 62.39 61.56 0.83
 
 
1.348
78.72 55.50
Altria Group Inc. 51.62 51.84 51.46 50.78 0.68
 
 
1.339
55.22 44.94
GOLDM SACHS GRP STK A 637.40 638.50 631.80 623.70 8.10
 
 
1.299
642.70 403.15
LOEWS STK 79.00 79.50 79.00 78.00 1.00
 
 
1.282
85.00 69.50
GILEAD SCIENCES STK 99.65 100.00 98.90 97.66 1.24
 
 
1.270
110.12 66.44
SOUTHERN STK 82.60 83.17 82.25 81.23 1.02
 
 
1.256
86.90 75.22
SBA Communications Corp. 198.65 200.10 197.90 195.45 2.45
 
 
1.254
228.20 184.65
Texas Pacific Land Trust 851.00 879.50 862.50 852.00 10.50
 
 
1.232
1,648.00 696.00
INTUIT STK 700.00 705.90 697.10 688.70 8.40
 
 
1.220
688.70 485.00
Motorola Solutions Inc. 377.20 378.70 375.80 371.30 4.50
 
 
1.212
481.40 348.30
Dell Technologies Inc 116.40 117.68 117.04 115.64 1.40
 
 
1.211
137.74 65.62
Smith Corp., A.O. 61.68 63.08 62.20 61.46 0.74
 
 
1.204
0 0
JOHNSON & JOHNS STK 145.98 146.54 145.48 143.78 1.70
 
 
1.182
160.52 129.30
VERIZON COMMS STK 37.160 37.240 36.955 36.525 0.43
 
 
1.177
42.855 35.140
Intercontinental Exchange Inc. 160.52 161.70 159.40 157.56 1.84
 
 
1.168
165.96 133.76
Dollar General 92.63 93.54 91.95 90.89 1.06
 
 
1.166
113.28 65.77
Pfizer Inc. 21.185 21.200 21.035 20.795 0.24
 
 
1.154
28.815 19.210
SYSCO STK 67.89 69.17 68.50 67.72 0.78
 
 
1.152
77.07 61.53
The Mosaic Co. 32.035 32.645 32.245 31.880 0.37
 
 
1.145
32.470 20.460
FIRST ENERGY CORP. 36.400 36.600 36.000 35.600 0.40
 
 
1.124
41.200 33.400
MCKESSON STK 618.40 621.20 616.40 609.60 6.80
 
 
1.115
648.00 426.90
NRG Energy Inc. 138.40 139.75 138.10 136.60 1.50
 
 
1.098
141.75 63.22
TRACTOR SUPPLY 50.92 51.22 50.71 50.16 0.55
 
 
1.096
55.63 41.64
Alphabet Inc. Cl. A 169.98 170.08 169.40 167.58 1.82
 
 
1.086
198.28 131.04
D.R.HORTON INC. 127.64 128.90 127.22 125.86 1.36
 
 
1.081
178.36 99.00
L3Harris Technology Inc. 234.60 239.20 234.30 231.80 2.50
 
 
1.079
246.60 175.95
Cigna Group, The 254.40 258.90 255.55 252.85 2.70
 
 
1.068
331.00 249.50
AMGEN STK 263.30 264.85 262.75 260.05 2.70
 
 
1.038
309.10 230.00
Servicenow Inc 863.70 866.90 860.30 851.50 8.80
 
 
1.033
1,125.80 602.60
UNITED PARCEL STK 78.42 80.36 79.46 78.65 0.81
 
 
1.030
130.72 78.65
COPART 40.245 40.645 40.080 39.675 0.41
 
 
1.021
60.570 39.005
Leidos Holdings Inc. 139.65 141.70 139.10 137.70 1.40
 
 
1.017
188.05 114.95
Camden Property Trust 97.50 102.00 100.00 99.00 1.00
 
 
1.010
121.00 94.50
Carrier Global Corp. 61.84 63.10 62.29 61.67 0.62
 
 
1.005
75.84 49.87
Atmos Energy Corp. 135.20 137.70 136.00 134.65 1.35
 
 
1.003
146.20 115.95
Vici Properties Inc. 28.520 28.760 28.290 28.010 0.28
 
 
1.000
31.505 26.010
Kraft Heinz Co., The 24.880 25.025 24.615 24.375 0.24
 
 
0.985
33.075 21.845
Walmart Inc. 85.33 85.45 85.13 84.30 0.83
 
 
0.985
100.72 60.40
Ceridian HCM Holding Inc. 51.50 52.00 51.50 51.00 0.50
 
 
0.980
78.00 43.60
Yum Brands 125.85 126.80 125.45 124.25 1.20
 
 
0.966
150.05 116.05
AUTOMATIC DATA STK 259.85 262.30 266.95 264.40 2.55
 
 
0.964
303.55 231.80
BlackRock Funding Inc. 963.60 977.00 970.10 961.10 9.00
 
 
0.936
1,036.20 746.00
WW GRAINGER STK 912.60 926.00 908.60 900.20 8.40
 
 
0.933
1,153.50 811.60
Roper Technologies Inc. 488.70 491.10 487.10 482.60 4.50
 
 
0.932
560.60 463.50
Monolithic Power Systems Inc. 628.00 639.20 633.60 627.80 5.80
 
 
0.924
866.60 411.80
PAYCHEX STK 127.08 127.68 127.40 126.24 1.16
 
 
0.919
146.02 112.00
The Clorox Company 109.00 112.00 110.00 109.00 1.00
 
 
0.917
162.40 100.00
The Trade Desk Inc. 72.92 74.67 73.80 73.14 0.66
 
 
0.902
132.34 41.09
MSCI Inc Class A 484.40 486.20 482.00 477.70 4.30
 
 
0.900
607.20 443.50
HALLIBURTON STK 20.035 20.190 19.786 19.612 0.17
 
 
0.887
32.005 16.906
HOLOGIC INC 57.00 57.50 57.00 56.50 0.50
 
 
0.885
76.50 46.40
HUNTINGTON 14.520 14.738 14.416 14.290 0.13
 
 
0.882
17.254 10.886
Eversource Energy 56.50 59.00 57.50 57.00 0.50
 
 
0.877
62.00 49.00
ACCENTURE 242.10 243.30 241.25 239.20 2.05
 
 
0.857
382.50 237.05
Linde PLC 409.20 409.60 407.40 404.00 3.40
 
 
0.842
448.40 378.00
Everest Group Ltd. 286.00 294.40 289.10 286.70 2.40
 
 
0.837
351.20 283.40
Ameriprise Financial 447.40 458.30 451.80 448.10 3.70
 
 
0.826
0 0
HORMEL FOODS STK 24.790 24.980 24.780 24.580 0.20
 
 
0.814
31.710 24.580
Intuitive Surgical Inc. 431.65 435.90 428.70 425.30 3.40
 
 
0.799
587.60 384.00
CDW Corp 154.75 162.30 158.60 157.35 1.25
 
 
0.794
214.10 130.35
NORTHROP GRUMMAN STK 495.90 499.60 494.90 491.00 3.90
 
 
0.794
499.80 406.00
COOPER COS STK 64.00 64.50 63.50 63.00 0.50
 
 
0.794
99.70 58.00
ORACLE STK 217.40 218.70 217.55 215.85 1.70
 
 
0.788
215.85 111.36
BEST BUY STK 57.39 58.76 57.78 57.33 0.45
 
 
0.785
92.35 52.19
Medtronic Inc. 80.17 80.25 80.06 79.44 0.62
 
 
0.780
89.56 70.66
GENERAL MILLS STK 43.610 43.780 43.265 42.930 0.34
 
 
0.780
67.950 42.010
Viatris Inc. 7.874 8.164 8.028 7.966 0.06
 
 
0.778
12.930 6.500
Howmet Arconic Inc. 163.50 165.95 162.85 161.60 1.25
 
 
0.774
164.55 76.32
Willis Towers Watson PLC 258.00 268.00 262.00 260.00 2.00
 
 
0.769
326.00 250.00
Palo Alto Networks Inc 157.52 161.92 168.94 167.66 1.28
 
 
0.763
198.54 134.88
DaVita Inc. 126.45 127.65 126.05 125.10 0.95
 
 
0.759
170.85 115.05
GE Vernova Llc 552.00 557.00 552.00 548.00 4.00
 
 
0.730
555.00 148.00
LAM RESEARCH 86.11 86.96 85.61 84.99 0.62
 
 
0.729
86.50 51.48
Brown - Forman Corp. 26.030 26.790 26.320 26.130 0.19
 
 
0.727
45.710 22.370
WEC Energy Group Inc 92.82 95.76 94.30 93.62 0.68
 
 
0.726
103.10 78.58
COLGATE STK 75.67 76.04 75.17 74.63 0.54
 
 
0.724
98.05 73.91
Sempra 69.96 71.46 70.44 69.94 0.50
 
 
0.715
90.90 57.32
Allegion Plc 142.00 143.00 142.00 141.00 1.00
 
 
0.709
141.00 105.00
Newmont Corp. 55.38 55.84 55.54 55.15 0.39
 
 
0.707
55.89 35.73
MERCK & CO STK 70.80 72.20 71.60 71.10 0.50
 
 
0.703
107.60 65.70
Conoco Philips 84.65 85.32 83.59 83.01 0.58
 
 
0.699
107.24 73.16
Ingersoll Rand Inc 74.96 77.30 75.76 75.24 0.52
 
 
0.691
100.45 60.00
ABBOTT LABS STK 110.58 111.82 111.20 110.46 0.74
 
 
0.670
133.62 97.14
KELLOGG STK 69.48 70.14 69.16 68.70 0.46
 
 
0.670
79.32 52.58
Campbell Soup Co 28.180 29.140 28.630 28.440 0.19
 
 
0.668
46.880 25.950
FRANKLIN RSC STK 21.070 21.820 21.360 21.220 0.14
 
 
0.660
21.660 15.020
PKG CORP AMER STK 174.30 178.85 176.20 175.05 1.15
 
 
0.657
235.80 158.35
EPAM Systems Inc 144.00 149.25 146.40 145.45 0.95
 
 
0.653
255.50 128.30
DEVON ENERGY STK 29.605 29.880 29.505 29.315 0.19
 
 
0.648
43.345 23.460
Paycom Software 205.90 207.80 204.80 203.50 1.30
 
 
0.639
233.10 138.85
Assurant Inc. 161.00 162.00 160.00 159.00 1.00
 
 
0.629
218.00 154.00
Solventum Corp. 63.00 65.60 64.20 63.80 0.40
 
 
0.627
80.00 51.00
NORDSON 190.20 193.00 189.55 188.40 1.15
 
 
0.610
249.80 147.70
TYSON FOODS INC. 46.455 46.920 46.295 46.015 0.28
 
 
0.608
60.990 45.130
T-Mobile US Inc. 207.70 208.90 206.80 205.55 1.25
 
 
0.608
260.10 162.00
RTX Corp. 136.46 136.88 135.80 134.98 0.82
 
 
0.607
135.28 101.44
NASDAQ Stock Market 83.00 83.92 83.28 82.78 0.50
 
 
0.604
82.78 59.23
DEERE & CO STK A 445.85 448.05 443.30 440.70 2.60
 
 
0.590
486.40 315.15
Match Group Inc. 29.210 30.100 29.655 29.490 0.17
 
 
0.560
35.460 24.280
ADOBE SYS STK 322.25 325.10 323.60 321.80 1.80
 
 
0.559
528.40 302.65
Corteva Inc. 62.62 64.36 63.27 62.92 0.35
 
 
0.556
65.49 46.66
Walgreens Boots Alliance Inc. 10.096 10.126 10.036 9.981 0.06
 
 
0.551
12.518 7.407
DuPont de Nermours Inc. 63.94 65.52 64.70 64.35 0.35
 
 
0.544
81.02 49.66
Extra Space Storage, Inc. 130.60 133.75 131.70 131.00 0.70
 
 
0.534
164.35 114.65
COSTCO WHOLESALE CORP. 812.70 814.80 809.60 805.30 4.30
 
 
0.534
1,028.20 726.30
HUNTINGTON INGALLS INDUSTRIES, INC. ADR 224.30 230.60 226.40 225.20 1.20
 
 
0.533
259.40 153.50
Williams Companies, Inc 50.60 51.82 51.03 50.76 0.27
 
 
0.532
57.85 37.60
Alexandria Real Estate Equity Inc. 68.04 70.70 68.86 68.50 0.36
 
 
0.526
112.90 60.24
Delta Airlines Inc. 47.280 48.125 47.510 47.265 0.25
 
 
0.518
66.300 32.460
Lamb Weston Holdings Inc. 51.56 52.00 51.22 50.96 0.26
 
 
0.510
77.90 41.07
Meta Platforms Inc 613.60 615.70 612.30 609.20 3.10
 
 
0.509
709.90 429.45
Steris plc 194.00 204.00 198.00 197.00 1.00
 
 
0.508
224.00 188.00
FACTSET RESRCH STK 360.60 362.50 359.20 357.40 1.80
 
 
0.504
470.60 350.00
Amcor PLC 8.348 8.567 8.401 8.359 0.04
 
 
0.502
10.484 7.731
EOG RESOURCES STK 105.80 109.60 106.80 106.28 0.52
 
 
0.489
133.78 92.35
Keysight Technologies 144.92 146.36 144.22 143.52 0.70
 
 
0.488
176.52 108.68
CHRLS RIVER LABS STK 153.40 157.55 154.90 154.15 0.75
 
 
0.487
230.10 87.20
MASCO STK 57.24 58.82 57.86 57.58 0.28
 
 
0.486
78.96 52.06
AT & T Inc. 23.680 24.015 23.845 23.730 0.12
 
 
0.485
26.440 17.320
Datadog Inc 129.44 132.00 130.74 130.12 0.62
 
 
0.476
160.04 78.72
CISCO SYSTEMS STK 58.90 59.67 59.07 58.79 0.28
 
 
0.476
62.74 41.07
Pentair PLC 88.10 90.08 88.68 88.26 0.42
 
 
0.476
104.05 68.56
MICROCHIP TECH STK 61.44 61.88 61.25 60.96 0.29
 
 
0.476
82.20 31.15
AIR PRODS & CHEM 255.90 257.80 255.00 253.80 1.20
 
 
0.473
327.20 220.50
Invesco Ltd. 18.782 19.064 18.704 18.616 0.09
 
 
0.473
18.616 10.706
Global Payments Inc. 71.74 73.28 72.28 71.94 0.34
 
 
0.473
113.50 61.80
CME Group Inc. 238.20 240.55 237.10 236.00 1.10
 
 
0.466
257.15 178.42
Fox Corp 43.800 45.600 44.600 44.400 0.20
 
 
0.450
51.500 31.200
WEYERHAEUSER STK 22.570 22.730 22.300 22.200 0.10
 
 
0.450
30.730 21.170
Las Vegas Sands Inc. 45.310 45.765 45.155 44.955 0.20
 
 
0.445
52.140 27.225
BAXTER INTL STK 24.665 25.540 25.095 24.985 0.11
 
 
0.440
36.075 23.465
Teledyne Technologies Inc. 474.70 487.40 479.20 477.10 2.10
 
 
0.440
497.30 365.70
CHARLES SCHWAB CORP 84.52 85.65 85.12 84.75 0.37
 
 
0.437
84.75 55.59
Genuine Parts Co. 115.70 116.70 115.15 114.65 0.50
 
 
0.436
135.35 93.64
MOODYS CORP STK 440.10 448.80 443.20 441.30 1.90
 
 
0.431
503.60 357.50
Kenvue Inc. 18.806 19.790 19.242 19.160 0.08
 
 
0.428
23.110 16.668
WATERS 260.60 264.90 259.50 258.40 1.10
 
 
0.426
397.50 240.10
Hilton Inc. 235.20 240.00 236.70 235.70 1.00
 
 
0.424
262.40 181.45
FIFTH THIRD BANC STK 37.070 37.140 36.585 36.435 0.15
 
 
0.412
45.940 28.555
POLO RALPH LAUR STK 257.80 265.35 261.00 259.95 1.05
 
 
0.404
274.85 143.90
Zoetis 131.16 132.00 130.60 130.08 0.52
 
 
0.400
178.78 126.16
UDR Inc. 34.770 35.720 35.180 35.040 0.14
 
 
0.400
44.010 34.300
EASTMAN CHEM STK 64.60 67.22 65.78 65.52 0.26
 
 
0.397
101.40 63.36
Crown Castle Corp 93.89 96.51 94.91 94.54 0.37
 
 
0.391
108.64 82.65
Carnival Corp. 25.875 25.980 25.715 25.615 0.10
 
 
0.390
27.415 12.704
M+T BANK 168.45 170.10 167.65 167.00 0.65
 
 
0.389
211.10 135.05
Palantir Technologies Inc. 136.22 136.38 136.00 135.48 0.52
 
 
0.384
135.48 21.96
Mid-America Apartm. Comm. Inc. 130.75 134.35 132.00 131.50 0.50
 
 
0.380
162.45 125.35
Autodesk Inc. 266.65 267.90 265.55 264.55 1.00
 
 
0.378
307.90 199.34
Microsoft Corp. 447.10 447.40 444.95 443.30 1.65
 
 
0.372
443.30 317.70
Otis Worldwide Corp. 75.08 77.42 75.74 75.46 0.28
 
 
0.371
97.70 75.46
W. R. Berkley Corp. 58.04 61.32 59.52 59.30 0.22
 
 
0.371
65.84 49.77
PTC Inc. 176.95 178.70 176.30 175.65 0.65
 
 
0.370
191.50 120.30
Jack Henry + Ass. 152.05 153.50 151.30 150.75 0.55
 
 
0.365
175.65 144.95
AES STK 11.632 11.750 11.586 11.544 0.04
 
 
0.364
18.174 8.453
Amphenol Corp. 91.11 92.62 91.35 91.02 0.33
 
 
0.363
92.00 52.97
PULTE CP STK 101.52 102.20 101.20 100.84 0.36
 
 
0.357
139.50 80.76
AGILENT TECH STK 104.08 104.48 103.72 103.36 0.36
 
 
0.348
146.34 87.12
STRYKER STK 347.80 350.10 346.10 344.90 1.20
 
 
0.348
384.30 286.00
NVIDIA 153.84 153.90 152.90 152.38 0.52
 
 
0.341
152.38 86.00
INCYTE PHARM STK 66.24 67.84 67.06 66.84 0.22
 
 
0.329
78.00 49.41
Realty Income Corp 49.530 50.250 49.795 49.635 0.16
 
 
0.322
59.560 47.360
SNAP-ON Inc. 279.70 283.90 282.30 281.40 0.90
 
 
0.320
354.60 243.50
US BANCORP STK 40.100 40.335 39.605 39.480 0.13
 
 
0.317
50.960 31.550
METLIFE 67.15 68.16 66.89 66.69 0.20
 
 
0.300
85.20 60.33
AFLAC STK 86.76 88.76 87.44 87.18 0.26
 
 
0.298
108.95 86.66
Allstate Corp. 166.35 171.30 168.25 167.75 0.50
 
 
0.298
198.30 154.45
ON SEMICONDUCTOR STK 50.92 51.24 50.85 50.70 0.15
 
 
0.296
72.14 27.97
Workday 206.50 210.15 205.55 204.95 0.60
 
 
0.293
269.95 184.70
PRUDENTIAL FINANCIAL INC. 88.78 91.30 89.72 89.46 0.26
 
 
0.291
123.25 85.24
Transdigm Group Inc. 1,394.00 1,405.00 1,388.50 1,384.50 4.00
 
 
0.289
1,384.50 1,046.50
State Street Corp. 98.02 99.31 98.31 98.03 0.28
 
 
0.286
98.03 67.72
AMETEK STK 154.74 156.68 154.20 153.78 0.42
 
 
0.273
188.60 133.46
Morgan Stanley & Co. 123.96 125.48 124.38 124.06 0.32
 
 
0.258
135.82 84.47
VALERO ENERGY 124.96 126.04 124.86 124.54 0.32
 
 
0.257
150.42 91.23
ANALOG DEVICES STK 200.35 203.70 198.32 197.82 0.50
 
 
0.253
231.90 142.90
Williams-Sonoma Inc 160.45 163.60 161.75 161.35 0.40
 
 
0.248
208.20 116.25
Progressive Corp. 209.35 211.90 209.70 209.20 0.50
 
 
0.239
272.20 192.16
BALL 50.64 51.36 50.52 50.40 0.12
 
 
0.238
61.64 39.57
Apollo Global Management Inc. 127.35 129.95 128.30 128.00 0.30
 
 
0.234
170.65 91.36
Digital Realty Trust Inc. 153.38 156.92 154.64 154.28 0.36
 
 
0.233
185.66 122.34
LOWES STK 198.80 200.70 198.48 198.02 0.46
 
 
0.232
261.55 181.62
METTLER-TOLEDO INTERNATIONAL INC. 1,092.50 1,111.00 1,097.50 1,095.00 2.50
 
 
0.228
1,416.50 873.40
KROGER STK 60.12 60.84 59.74 59.61 0.13
 
 
0.218
64.45 46.17
OCCIDENTAL STK 39.205 39.875 39.535 39.450 0.09
 
 
0.215
56.420 32.565
GE Aerospace 235.00 236.50 234.00 233.50 0.50
 
 
0.214
234.50 130.00
QUEST DIAG STK 145.60 147.05 144.80 144.50 0.30
 
 
0.208
168.10 131.20
COCA COLA STK 60.18 60.24 59.99 59.87 0.12
 
 
0.200
68.68 58.50
Amazon.com Inc. 201.15 201.70 200.60 200.20 0.40
 
 
0.200
232.70 146.56
MARTIN MARIETTA 501.00 509.20 503.40 502.40 1.00
 
 
0.199
580.20 405.50
Take-Two Interactive Software 194.12 195.56 193.72 193.34 0.38
 
 
0.197
210.10 123.44
CARDINAL HEALTH STK 135.95 137.75 136.40 136.15 0.25
 
 
0.184
144.60 89.88
HASBRO STK 66.30 66.78 65.95 65.83 0.12
 
 
0.182
66.84 44.95
Hewlett-Packard Enterprise 18.116 18.248 17.990 17.960 0.03
 
 
0.167
23.275 10.964
PEPSICO STK 124.86 125.06 124.32 124.12 0.20
 
 
0.161
161.46 109.94
Fortinet Inc. 90.96 91.68 90.59 90.45 0.14
 
 
0.155
108.90 48.61
UNITEDHEALTH GRP STK 228.75 230.95 228.60 228.25 0.35
 
 
0.153
587.10 228.25
Rollins Inc. 49.060 50.240 49.520 49.450 0.07
 
 
0.142
51.260 43.100
MarketAxess Holdings Inc. 177.65 183.30 179.75 179.50 0.25
 
 
0.139
271.50 177.05
ABBVIE INC. 165.60 167.60 166.20 166.00 0.20
 
 
0.120
201.95 149.20
3M CO. 131.68 132.24 131.38 131.24 0.14
 
 
0.107
148.52 109.00
Albemarle Corp. 60.87 62.70 61.54 61.48 0.06
 
 
0.098
105.62 45.52
Biogen Inc. 110.05 112.85 111.00 110.90 0.10
 
 
0.090
200.60 101.00
ILLINOIS TOOL STK 225.00 226.70 224.50 224.30 0.20
 
 
0.089
265.00 195.95
DARDEN REST STK 175.70 177.45 175.05 174.90 0.15
 
 
0.086
194.95 127.70
Verisk Analytics 255.90 259.60 253.70 253.50 0.20
 
 
0.079
284.50 235.10
Dexcom Inc. 77.64 78.22 77.23 77.17 0.06
 
 
0.078
86.30 53.72
VENTAS INC. 57.44 58.80 57.96 57.92 0.04
 
 
0.069
67.14 50.58
Diamondback Energy Inc 130.64 133.54 132.24 132.16 0.08
 
 
0.061
186.44 107.78
PROCTER & GAMBLE STK 136.16 136.62 135.72 135.66 0.06
 
 
0.044
170.42 131.00
Xylem Inc. 114.70 115.20 114.25 114.20 0.05
 
 
0.044
130.50 91.96
Insulet Corp. 252.00 255.70 251.10 251.00 0.10
 
 
0.040
290.30 161.50
OMNICOM STK 64.34 65.36 64.08 64.06 0.02
 
 
0.031
99.18 59.52
HOME DEPOT STK 328.15 329.35 326.50 326.40 0.10
 
 
0.031
408.70 299.35
Consolidated Edision INc. 87.34 89.64 88.22 88.20 0.02
 
 
0.023
102.80 83.74
Crowdstrike Holdings Inc 401.05 405.00 402.85 402.80 0.05
 
 
0.012
437.15 198.22
Norfolk Southern Corp. 238.00 248.00 240.00 240.00 0.00
 
 
0.000
264.00 185.00
Healthpeak Properties Inc. 14.800 15.500 15.000 15.000 0.00
 
 
0.000
21.400 14.700
GoDaddy Inc 143.00 145.00 142.00 142.00 0.00
 
 
0.000
206.00 132.00
CAP ONE FINAN 185.00 187.00 184.00 184.00 0.00
 
 
0.000
200.00 120.00
Corpay Inc. 286.00 290.00 286.00 286.00 0.00
 
 
0.000
373.50 238.70
News Corp. New 25.200 25.600 25.200 25.200 0.00
 
 
0.000
29.000 21.200
BOSTON SCIENT STK 92.60 93.40 92.00 92.00 0.00
 
 
0.000
102.00 67.00
Mohawk Industries Inc 103.00 108.00 105.00 105.00 0.00
 
 
0.000
150.00 84.00
Laboratory Corp. America Hldgs 226.00 230.00 224.00 224.00 0.00
 
 
0.000
240.00 182.00
Regions Financial Corp. (new) 22.800 23.000 22.600 22.600 0.00
 
 
0.000
26.000 16.200
IBM STK 228.65 229.00 227.20 227.20 0.00
 
 
0.000
253.50 168.00
Federal Realty Investment Trust 79.50 85.50 82.00 82.00 0.00
 
 
0.000
111.00 75.50
Dow Inc. 21.500 22.300 21.800 21.800 0.00
 
 
0.000
50.500 21.000
DTE ENERGY STK 119.00 120.00 118.00 118.00 0.00
 
 
0.000
129.00 108.00
PRINCIPAL FINL GRP 69.50 70.00 69.00 69.00 0.00
 
 
0.000
85.00 60.50
JACOBS SOLUTIONS INC 123.00 125.00 123.00 123.00 0.00
 
 
0.000
141.00 97.50
PNC BANK 164.00 173.00 168.00 168.00 0.00
 
 
0.000
206.00 131.00
PG&E STK 12.100 12.200 12.000 12.000 0.00
 
 
0.000
20.290 11.100
Aptiv PLC 56.00 0 54.87 54.90 0.00
 
 
0.000
67.06 49.35
QUANTA SERVICES INC. 0 0 16.610 16.820 0.00
 
 
0.000
0 0
Phillips 66 110.56 113.08 111.00 111.02 -0.02
 
 
-0.018
136.16 83.52
TJX STK 108.28 111.18 109.42 109.44 -0.02
 
 
-0.018
121.52 99.01
S&P Global Inc. DL 1 455.60 466.15 459.60 459.70 -0.10
 
 
-0.022
520.80 402.40
VERISIGN STK 239.50 243.30 240.10 240.20 -0.10
 
 
-0.042
264.50 158.75
KEYCORP 15.842 16.160 15.788 15.796 -0.01
 
 
-0.051
18.722 11.636
AKAMAI TECH STK 69.07 69.68 68.62 68.67 -0.05
 
 
-0.073
98.48 60.33
Marathon Petroleum Corp. 151.28 154.18 151.48 151.60 -0.12
 
 
-0.079
164.96 106.54
Baker Hughes Co. 39.425 39.815 39.175 39.215 -0.04
 
 
-0.102
46.840 29.665
NIKE STK 67.60 67.73 67.76 67.84 -0.08
 
 
-0.118
80.48 46.87
ADV MICRO DEV STK 153.54 153.60 153.56 153.78 -0.22
 
 
-0.143
157.82 70.43
WALT DISNEY STK 104.10 104.30 103.78 103.94 -0.16
 
 
-0.154
111.42 72.30
Dollar Tree Inc. 99.42 100.40 99.22 99.38 -0.16
 
 
-0.161
99.38 56.50
LLR & Co. Corp. 131.18 132.82 130.62 130.84 -0.22
 
 
-0.168
160.22 80.44
ALIGN TECH STK 178.95 180.25 178.05 178.35 -0.30
 
 
-0.168
229.80 127.00
FIDELITY National Information 70.51 71.55 70.16 70.28 -0.12
 
 
-0.171
83.83 60.00
QUALCOMM STK 141.30 141.54 140.44 140.70 -0.26
 
 
-0.185
171.52 108.08
Trimble Inc. 73.46 74.18 73.16 73.30 -0.14
 
 
-0.191
73.78 43.71
Sherwin-Williams Co. 288.40 295.25 291.20 291.80 -0.60
 
 
-0.206
380.25 283.30
REGENERON PHARM STK 484.50 488.80 480.60 481.60 -1.00
 
 
-0.208
1,086.50 422.00
FREE MCMORAN COP 37.555 37.675 37.405 37.485 -0.08
 
 
-0.213
46.595 25.705
Avalonbay Communities Inc. 173.66 178.40 175.40 175.78 -0.38
 
 
-0.216
225.90 169.38
AMER INTL GROUP STK 68.40 68.95 68.17 68.32 -0.15
 
 
-0.220
80.05 64.22
FASTENAL STK 40.705 41.075 40.275 40.365 -0.09
 
 
-0.223
40.740 29.240
Arch Capital Group Ltd. 75.84 76.95 74.11 74.28 -0.17
 
 
-0.229
103.90 74.20
CHEVRONTEXACO STK 136.08 136.34 135.36 135.70 -0.34
 
 
-0.251
156.48 116.50
INTERPUBLIC GRP STK 21.920 22.245 21.800 21.855 -0.06
 
 
-0.252
30.335 19.662
Citizens Financial Group Inc. 42.595 43.015 42.405 42.515 -0.11
 
 
-0.259
46.335 29.865
Bunge Global S.A. 66.90 67.50 66.12 66.30 -0.18
 
 
-0.271
105.40 61.64
DOVER STK 159.95 160.70 159.25 159.70 -0.45
 
 
-0.282
197.70 133.85
MICRON TECH STK 97.92 98.07 96.88 97.17 -0.29
 
 
-0.298
111.26 57.30
INTL FLAVORS STK 64.98 65.28 64.74 64.94 -0.20
 
 
-0.308
97.18 59.24
NETFLIX.COM INC. 1,017.00 1,018.60 1,011.40 1,014.60 -3.20
 
 
-0.315
1,134.20 534.70
GE Healthcare Technologies Inc. 64.90 67.42 67.12 67.34 -0.22
 
 
-0.327
89.67 53.48
ROCKWELL INTL STK 305.90 310.50 304.80 305.80 -1.00
 
 
-0.327
305.80 193.05
HENRY SCHEIN 60.84 61.28 60.58 60.78 -0.20
 
 
-0.329
78.76 54.42
Bank of America Corp. 41.750 41.830 41.520 41.660 -0.14
 
 
-0.336
46.115 29.160
Revvity Inc. 81.20 82.00 81.52 81.80 -0.28
 
 
-0.342
121.65 77.26
PARKER HANNIFIN STK 638.80 644.00 634.60 636.80 -2.20
 
 
-0.345
684.80 455.00
JP MORGAN STK 258.70 259.15 256.55 257.45 -0.90
 
 
-0.350
268.10 179.00
TEXTRON STK 68.54 69.06 67.50 67.74 -0.24
 
 
-0.354
85.56 53.56
ESSEX PROPERTY STK 247.80 254.20 251.00 251.90 -0.90
 
 
-0.357
300.00 231.20
Apple Inc. 183.52 183.68 183.00 183.66 -0.66
 
 
-0.359
246.25 155.30
BECTON DICKINSON STK 158.65 160.20 157.10 157.70 -0.60
 
 
-0.380
239.60 145.10
EBAY STK 68.18 68.56 67.81 68.07 -0.26
 
 
-0.382
70.05 49.99
FAIR ISAAC STK 1,294.50 1,304.50 1,300.00 1,305.00 -5.00
 
 
-0.383
2,274.00 1,292.00
Blackstone Group LP 153.56 154.96 152.58 153.20 -0.62
 
 
-0.405
189.86 103.38
GARTNER GROUP STK 301.60 306.10 301.60 302.90 -1.30
 
 
-0.429
527.60 299.50
COGNIZANT TECH 64.86 65.34 64.79 65.07 -0.28
 
 
-0.430
86.46 58.31
IDEX Corp. 149.05 154.50 158.85 159.55 -0.70
 
 
-0.439
225.80 143.65
LENNAR STK 100.20 101.38 99.84 100.28 -0.44
 
 
-0.439
173.04 88.99
Tyler Technologies Inc. 472.60 485.70 478.70 480.90 -2.20
 
 
-0.457
0 0
CITIGROUP STK 82.21 82.51 81.87 82.25 -0.38
 
 
-0.462
82.25 50.31
Caesars Entertainment Inc. 24.205 25.240 24.725 24.840 -0.12
 
 
-0.463
42.010 21.175
BROADCOM STK 258.30 258.75 257.15 258.35 -1.20
 
 
-0.464
258.35 122.22
Lyondell Basell NV 54.22 54.48 54.00 54.26 -0.26
 
 
-0.479
91.60 46.89
Smurfit Westrock Ltd 40.800 41.600 41.400 41.600 -0.20
 
 
-0.481
53.900 33.600
Welltower Inc. 143.30 145.45 143.90 144.60 -0.70
 
 
-0.484
149.50 102.35
EATON CORP PLC 340.00 343.35 336.50 338.15 -1.65
 
 
-0.488
362.15 213.00
Domino's Pizza LLC 408.35 410.35 406.85 408.85 -2.00
 
 
-0.489
469.70 361.70
EXPEDITORS 99.10 100.25 98.72 99.22 -0.50
 
 
-0.504
117.20 90.22
NXP Semiconductor 196.50 199.00 196.50 197.50 -1.00
 
 
-0.506
245.00 136.00
NetApp Inc. 92.02 92.93 91.64 92.11 -0.47
 
 
-0.510
127.02 65.60
Kla-Tencor Corp. 794.30 802.20 791.30 795.40 -4.10
 
 
-0.515
804.10 475.10
CATERPILLAR STK 375.00 375.50 372.00 374.00 -2.00
 
 
-0.535
388.50 243.50
UNION PACIFIC CORP. 194.28 195.90 192.96 194.00 -1.04
 
 
-0.536
242.00 183.52
AMERICAN EXPRESS STK 267.95 269.90 266.45 267.90 -1.45
 
 
-0.541
311.30 200.00
Truist Financial Corp. 38.825 39.210 38.535 38.745 -0.21
 
 
-0.542
46.410 30.395
Chipotle Mexican Grill Inc. 38.630 38.860 38.540 38.760 -0.22
 
 
-0.568
62.760 38.760
GENERAL DYNAMICS STK 272.85 273.55 271.00 272.55 -1.55
 
 
-0.569
297.25 224.35
DECKERS OUTDOOR 97.46 98.16 96.90 97.46 -0.56
 
 
-0.575
209.80 81.72
APA Corp. 16.806 17.374 16.970 17.074 -0.10
 
 
-0.609
29.110 12.550
F5 NETWORKS 259.70 262.10 258.30 259.90 -1.60
 
 
-0.616
299.10 168.50
MARRIOTT INTL STK 238.10 239.80 236.25 237.75 -1.50
 
 
-0.631
294.10 185.00
Paypal Holdings Inc. 62.78 62.88 62.57 62.97 -0.40
 
 
-0.635
90.00 52.59
Constellation Energy Corp. 288.15 289.15 284.65 286.50 -1.85
 
 
-0.646
331.25 143.52
SCHLUMBERGER N.V. (LTD.) NEW YORK 30.750 31.000 30.700 30.900 -0.20
 
 
-0.647
44.500 27.700
First Solar Inc. 157.78 158.94 157.16 158.22 -1.06
 
 
-0.670
228.35 105.50
CBOE Holdings 207.10 211.20 205.20 206.60 -1.40
 
 
-0.678
208.20 169.30
WELLS FARGO STK 71.78 72.13 71.05 71.54 -0.49
 
 
-0.685
78.15 46.38
APPLIED MATERIAL STK 164.54 165.36 163.00 164.18 -1.18
 
 
-0.719
195.60 113.00
ROSS STORES STK 120.36 121.54 120.46 121.34 -0.88
 
 
-0.725
149.58 107.76
ESTEE LAUDER STK 79.60 80.20 79.00 79.60 -0.60
 
 
-0.754
92.80 44.00
HP Inc. 22.265 22.465 22.150 22.320 -0.17
 
 
-0.762
37.310 19.350
Tesla Inc. 279.80 280.00 279.15 281.35 -2.20
 
 
-0.782
453.90 175.62
JB HUNT TRANS 127.00 129.40 126.20 127.20 -1.00
 
 
-0.786
184.55 109.00
LOCKHEED MARTIN STK 365.60 366.25 364.45 367.35 -2.90
 
 
-0.789
569.90 353.40
ARCHER DANIELS STK 46.840 47.475 46.885 47.265 -0.38
 
 
-0.804
58.280 37.330
Ulta Salon Cosmetics & Fragrance Inc. 445.30 449.50 443.10 446.70 -3.60
 
 
-0.806
446.70 291.30
T. ROWE PRICE GROUP INC. 90.78 91.49 90.51 91.25 -0.74
 
 
-0.811
117.50 71.01
Fox Corp. 48.400 49.000 48.200 48.600 -0.40
 
 
-0.823
55.500 32.000
CSX Corp. 30.740 30.985 30.590 30.845 -0.26
 
 
-0.827
34.840 23.400
CUMMINS ENGINE STK 316.70 321.40 315.50 318.40 -2.90
 
 
-0.911
366.90 235.50
Generac Holdings 139.50 141.20 132.05 133.30 -1.25
 
 
-0.938
181.50 90.78
PACCAR STK 86.34 86.76 86.05 86.87 -0.82
 
 
-0.944
112.62 75.41
Lululemon Athletica Inc. 186.38 187.26 184.84 186.62 -1.78
 
 
-0.954
406.50 186.30
Salesforce Inc. 232.50 233.05 231.00 233.25 -2.25
 
 
-0.965
350.10 204.00
ZIMMER HLDGS 82.62 83.24 81.86 82.66 -0.80
 
 
-0.968
107.45 76.92
Trane Technologies Plc. 380.70 384.30 402.40 406.50 -4.10
 
 
-1.009
406.50 268.70
WESTERN DIGITAL STK 59.86 61.05 60.45 61.08 -0.63
 
 
-1.031
61.08 28.11
EMERSON ELECTRIC STK 128.62 129.64 127.50 128.84 -1.34
 
 
-1.040
128.84 82.75
C.H. ROB. WORLDWIDE NEW 86.50 87.00 86.50 87.50 -1.00
 
 
-1.143
109.00 77.00
Elevance Health Inc. 251.30 255.20 249.70 252.60 -2.90
 
 
-1.148
506.00 238.10
ELECTRONIC ARTS STK 130.48 131.88 129.26 130.84 -1.58
 
 
-1.208
160.08 110.06
BRISTOL MYERS STK 40.810 40.885 40.525 41.025 -0.50
 
 
-1.219
58.110 39.160
Old Dominion Freight Line Inc. 133.90 135.00 139.65 141.40 -1.75
 
 
-1.238
216.50 128.15
DoorDash Inc. 210.05 213.20 209.30 211.95 -2.65
 
 
-1.250
212.50 97.26
Honeywell International Inc. 192.86 193.88 191.28 193.78 -2.50
 
 
-1.290
223.10 160.20
Pool Corp. 273.70 277.70 272.40 276.10 -3.70
 
 
-1.340
370.40 245.10
CONAGRA STK 16.254 16.978 16.556 16.786 -0.23
 
 
-1.370
29.745 15.978
Techne Corp. 50.00 51.00 49.80 50.50 -0.70
 
 
-1.386
76.00 40.80
PPG INDUSTRIES 96.02 97.98 96.26 97.62 -1.36
 
 
-1.393
120.15 80.46
Builders Firstsource Inc. 115.45 117.15 114.85 116.50 -1.65
 
 
-1.416
181.15 91.62
MARSH & MCLENNAN COS. INC. 175.90 177.60 175.05 177.60 -2.55
 
 
-1.436
227.60 176.65
Iqvia Holdings 168.55 171.05 167.35 169.80 -2.45
 
 
-1.443
227.00 120.50
Molina Healthcare Inc. 141.45 142.80 139.25 141.35 -2.10
 
 
-1.486
322.70 135.20
LIVE Nation Inc 128.95 133.30 129.85 131.85 -2.00
 
 
-1.517
149.55 80.88
INTEL STK 17.860 17.876 17.666 17.940 -0.27
 
 
-1.527
28.410 16.646
FORD MOTOR STK 9.639 9.676 9.550 9.701 -0.15
 
 
-1.557
10.700 7.763
Mastercard. Inc. 485.00 486.10 482.80 490.45 -7.65
 
 
-1.560
549.60 407.00
Thermo Fisher Scientific Inc. 420.00 423.05 415.55 422.25 -6.70
 
 
-1.587
582.70 338.20
UNITED RENTAL STK 763.60 773.00 760.80 773.40 -12.60
 
 
-1.629
828.00 487.30
INTL PAPER STK 47.110 47.440 47.000 47.780 -0.78
 
 
-1.632
56.700 38.630
Comcast Corp.New 28.515 28.745 28.395 28.885 -0.49
 
 
-1.696
41.880 28.785
EDISON INTL STK 45.430 46.040 45.140 45.920 -0.78
 
 
-1.699
83.660 41.240
Carmax Inc. 51.30 52.02 50.88 51.76 -0.88
 
 
-1.700
84.74 51.32
United Airlines Holdings Inc. 79.21 79.59 78.54 79.95 -1.41
 
 
-1.764
110.38 34.99
BERKSHIRE HATHA STK B 414.40 414.70 412.70 420.20 -7.50
 
 
-1.785
495.70 372.05
STEEL DYNAMICS STK 110.50 111.60 110.10 112.12 -2.02
 
 
-1.802
143.06 96.25
Target Corp. 90.70 91.10 89.96 91.62 -1.66
 
 
-1.812
148.24 78.60
Broadridge Financial Solutions Inc. 214.00 216.00 214.00 218.00 -4.00
 
 
-1.835
234.00 186.00
Norwegian Cruise Line 20.380 20.480 20.210 20.590 -0.38
 
 
-1.846
27.985 13.344
WEST PHARMACEUTIC.SERVICES INC 217.50 218.00 216.50 220.60 -4.10
 
 
-1.859
331.60 167.20
Super Micro Computer Inc. 51.88 52.00 51.20 52.18 -0.98
 
 
-1.878
64.27 16.59
Synchrony Financial 61.79 62.40 61.55 62.73 -1.18
 
 
-1.881
67.35 38.74
Axon Enterprise Inc. 627.00 633.20 620.00 632.00 -12.00
 
 
-1.899
704.20 251.60
WABTEC CORP. 166.75 168.75 166.20 169.45 -3.25
 
 
-1.918
201.10 137.45
Wynn Resort Ltd 94.05 94.99 93.68 95.79 -2.11
 
 
-2.203
95.79 58.30
LKQ Corp. 26.400 26.800 26.400 27.000 -0.60
 
 
-2.222
41.000 26.800
General Motors 45.315 45.495 45.105 46.140 -1.04
 
 
-2.243
56.810 35.985
Visa Inc. 298.40 298.90 297.75 305.60 -7.85
 
 
-2.569
348.50 233.55
LENNOX INTL 547.40 565.60 550.60 565.60 -15.00
 
 
-2.652
0 0
Uber Technologies Inc. 75.78 75.86 75.40 77.67 -2.27
 
 
-2.923
82.98 50.69
Tapestry Inc. 93.19 94.10 92.66 95.56 -2.90
 
 
-3.035
95.56 32.90
FDX STK 203.55 204.80 202.75 209.10 -6.35
 
 
-3.037
290.40 175.26
Booking Holdings 4,760.00 4,800.00 4,750.00 4,903.00 -153.00
 
 
-3.121
5,038.00 2,863.00
Mondelez International Group Inc. 59.47 59.98 58.00 59.95 -1.95
 
 
-3.253
68.28 51.76
AON Plc. 311.80 314.70 307.00 317.90 -10.90
 
 
-3.429
391.50 292.70
Enphase Energy Inc. 29.175 29.300 29.050 30.140 -1.09
 
 
-3.616
110.020 29.990
Hubbell Inc. 374.00 380.00 368.00 382.00 -14.00
 
 
-3.665
442.00 276.00
ECOLAB STK 226.50 227.90 224.10 232.70 -8.60
 
 
-3.696
257.70 202.00
MGM Resorts International 32.270 32.455 31.950 33.205 -1.26
 
 
-3.780
39.360 22.545
SOUTHWEST AIRLS STK 27.095 27.360 26.925 27.995 -1.07
 
 
-3.822
32.585 20.715
BOEING STK 198.12 198.42 196.10 204.05 -7.95
 
 
-3.896
204.05 123.90
Square Inc. 67.06 67.34 66.97 69.72 -2.75
 
 
-3.944
94.40 40.65
AMERICAN TOWER 185.90 187.76 185.26 193.04 -7.78
 
 
-4.030
218.10 168.64
Expedia Group Inc. 156.30 157.44 154.78 161.46 -6.68
 
 
-4.137
196.38 99.37
Warner Bros. Discovery Inc. 11.372 11.464 11.326 11.834 -0.51
 
 
-4.293
11.834 6.116
Airbnb Inc. 118.24 119.02 116.98 122.40 -5.42
 
 
-4.428
153.20 92.54
ROYAL CARIB STK 291.00 292.55 288.85 302.55 -13.70
 
 
-4.528
302.55 124.64
CENTENE CORP. 22.575 22.730 22.200 23.280 -1.08
 
 
-4.639
72.080 23.280
ELI LILLY STK 670.10 670.90 664.20 697.90 -33.70
 
 
-4.829
882.30 621.40
der Seagate Technology Holdings PLC 124.00 124.70 123.24 130.14 -6.90
 
 
-5.302
130.18 57.76
Stanley Black & Decker Inc. 59.68 59.96 59.88 63.40 -3.52
 
 
-5.552
99.80 48.80
Charter Communications Inc. 243.10 245.40 242.40 256.65 -14.25
 
 
-5.552
382.90 256.65
GALLAGHER & CO., ARTHUR J. 249.80 252.20 249.10 266.10 -17.00
 
 
-6.389
325.00 246.40
TYCO International PLC 89.71 90.84 88.86 95.77 -6.91
 
 
-7.215
95.77 59.63
BROWN & BROWN STK 0 0 79.44 87.24 -7.80
 
 
-8.941
114.50 87.10
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.