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
4,567.80
Date of closing price
30/11/2023
Open previous day
4,554.87
High previous day
4,569.89
Low previous day
4,537.24
52 weeks high
4,594.63
52 weeks low
3,783.22
Volume previous day
3,541,778,970

 

Chart
Illustration
Comparison
Analysis
 

S&P 500 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
BOSTON PPTY STK 58.74 58.96 57.92 52.22 5.70
 
 
10.915
71.53 43.17
Viacomcbs Inc. 14.664 14.698 14.430 13.082 1.35
 
 
10.304
22.950 10.134
Warner Bros. Discovery Inc. 10.515 10.555 10.380 9.524 0.86
 
 
8.988
14.960 8.360
Etsy Inc. 77.41 77.71 74.97 69.25 5.72
 
 
8.260
136.30 54.11
VF 17.460 17.520 16.520 15.260 1.26
 
 
8.257
31.245 12.340
Alexandria Real Estate Equity Inc. 110.15 110.80 108.55 100.35 8.20
 
 
8.171
157.00 86.98
KEYCORP 12.200 12.300 12.200 11.300 0.90
 
 
7.965
18.495 7.800
ILLUMINA STK 106.32 106.50 100.70 93.36 7.34
 
 
7.862
214.60 86.08
Airbnb Inc. 124.30 124.54 123.86 115.20 8.66
 
 
7.517
137.86 77.38
Zinos Bancorporation N.A. 35.600 35.800 35.000 32.600 2.40
 
 
7.362
50.650 18.200
Comerica Inc. 45.400 45.800 44.000 41.200 2.80
 
 
6.796
0 0
Enphase Energy Inc. 99.95 100.14 98.19 92.31 5.88
 
 
6.370
317.05 68.26
FIFTH THIRD BANC STK 28.000 28.200 28.000 26.400 1.60
 
 
6.061
35.200 21.000
AES STK 16.690 16.715 16.585 15.705 0.88
 
 
5.603
27.500 11.655
UNITED RENTAL STK 455.50 456.70 460.30 435.90 24.40
 
 
5.598
456.50 295.80
Regions Financial Corp. (new) 16.255 16.310 16.035 15.195 0.84
 
 
5.528
22.200 13.190
Norwegian Cruise Line 15.960 16.010 15.005 14.235 0.77
 
 
5.409
20.480 11.252
Carnival Corp. 15.070 15.100 14.550 13.820 0.73
 
 
5.282
17.660 7.149
Carmax Inc. 63.00 63.50 61.50 58.50 3.00
 
 
5.128
79.00 51.86
FAIR ISAAC STK 1,030.00 1,040.00 1,040.00 990.00 50.00
 
 
5.051
990.00 545.00
Lululemon Athletica Inc. 421.40 422.90 427.15 407.40 19.75
 
 
4.848
407.40 273.25
Citizens Financial Group Inc. 26.400 26.500 26.100 24.900 1.20
 
 
4.819
41.200 21.470
SOUTHWEST AIRLS STK 24.950 25.050 24.425 23.315 1.11
 
 
4.761
37.815 20.915
Synchrony Financial 31.300 31.380 30.960 29.560 1.40
 
 
4.736
34.105 24.180
Walgreens Boots Alliance Inc. 19.084 19.168 18.982 18.140 0.84
 
 
4.642
39.260 18.128
Generac Holdings 112.35 113.05 111.25 106.35 4.90
 
 
4.607
140.15 76.76
FleetCor Technologies 232.00 234.00 230.00 220.00 10.00
 
 
4.545
258.00 167.00
HASBRO STK 45.360 45.450 44.270 42.370 1.90
 
 
4.484
68.080 40.020
FMC Corp. 51.120 51.220 50.940 48.780 2.16
 
 
4.428
126.540 46.610
Old Dominion Freight Line Inc. 373.60 375.20 370.40 354.80 15.60
 
 
4.397
406.00 264.10
HENRY SCHEIN 64.14 64.26 63.52 60.86 2.66
 
 
4.371
82.68 57.78
Invesco Ltd. 13.795 13.875 13.570 13.010 0.56
 
 
4.304
18.398 11.665
HUNTINGTON 10.850 10.880 10.740 10.300 0.44
 
 
4.272
14.700 8.450
PNC BANK 128.00 131.00 127.00 122.00 5.00
 
 
4.098
156.00 102.00
Bath & Body Works Inc. 33.400 33.600 31.000 29.800 1.20
 
 
4.027
44.560 26.400
KIMCO REALTY STK 18.600 18.700 18.400 17.700 0.70
 
 
3.955
21.200 15.400
American Airlines GRP 12.302 12.542 12.450 11.980 0.47
 
 
3.923
17.096 10.310
IDEXX LABS 470.20 471.70 441.70 425.60 16.10
 
 
3.783
502.40 368.00
3M CO. 94.77 94.87 94.68 91.29 3.39
 
 
3.713
120.58 81.79
MGM Resorts International 37.735 37.830 37.365 36.040 1.33
 
 
3.676
45.960 30.255
DTE ENERGY STK 100.00 101.00 99.00 95.50 3.50
 
 
3.665
113.46 89.00
TRACTOR SUPPLY 197.70 198.20 191.90 185.20 6.70
 
 
3.618
225.40 178.00
ON SEMICONDUCTOR STK 67.16 67.44 67.74 65.39 2.35
 
 
3.594
98.00 56.58
INCYTE PHARM STK 50.860 51.520 51.360 49.580 1.78
 
 
3.590
80.090 47.860
CSX Corp. 31.140 31.200 30.620 29.560 1.06
 
 
3.586
31.400 26.000
M+T BANK 123.60 124.00 121.80 117.60 4.20
 
 
3.571
0 0
ESTEE LAUDER STK 128.85 129.15 122.00 117.80 4.20
 
 
3.565
254.95 98.46
CBRE Group Inc. 75.50 76.00 74.50 72.00 2.50
 
 
3.472
82.50 62.00
Tapestry Inc. 30.400 30.600 30.000 29.000 1.00
 
 
3.448
42.175 25.000
Autodesk Inc. 202.95 203.60 206.35 199.52 6.83
 
 
3.423
214.15 171.50
MARRIOTT INTL STK 194.04 194.46 191.70 185.36 6.34
 
 
3.420
192.54 136.28
Truist Financial Corp. 30.800 31.000 30.400 29.400 1.00
 
 
3.401
46.400 24.200
Solaredge Technologies Inc 77.77 78.62 77.60 75.08 2.52
 
 
3.356
322.05 65.95
Stanley Black & Decker Inc. 86.78 87.00 86.00 83.22 2.78
 
 
3.341
93.86 68.02
NIKE STK 105.74 105.82 103.96 100.62 3.34
 
 
3.319
118.74 84.86
Simon Property Group Inc. 119.90 120.30 117.90 114.15 3.75
 
 
3.285
120.30 93.78
WABTEC CORP. 110.40 110.65 109.55 106.10 3.45
 
 
3.252
107.25 85.74
Pool Corp. 327.80 329.00 327.10 316.80 10.30
 
 
3.251
384.10 276.10
Catalent Inc. 36.950 37.100 36.550 35.400 1.15
 
 
3.249
69.340 29.100
ALIGN TECH STK 201.30 201.85 201.30 195.00 6.30
 
 
3.231
359.70 172.76
FORD MOTOR STK 9.939 9.967 9.689 9.388 0.30
 
 
3.206
14.010 9.096
General Motors 30.665 30.730 29.780 28.865 0.92
 
 
3.170
40.140 24.945
ProLogis Inc. 109.80 110.20 107.80 104.50 3.30
 
 
3.158
122.14 91.65
LENNAR STK 121.40 121.85 120.00 116.35 3.65
 
 
3.137
117.55 81.67
WATERS 266.00 268.00 264.00 256.00 8.00
 
 
3.125
327.60 222.00
Dominion Energy Inc. 43.025 43.070 42.775 41.480 1.30
 
 
3.122
59.420 36.970
CMS ENERGY STK 54.16 54.26 53.44 51.84 1.60
 
 
3.086
60.50 48.03
TYSON FOODS INC. 45.525 45.665 44.085 42.775 1.31
 
 
3.063
62.090 42.180
PULTE CP STK 83.76 83.94 83.56 81.08 2.48
 
 
3.059
81.08 41.48
Fox Corp. 27.800 28.000 27.600 26.800 0.80
 
 
2.985
34.405 26.800
DaVita Inc. 98.08 98.46 95.44 92.68 2.76
 
 
2.978
101.70 66.74
PUBLIC STORAGE STK 247.00 247.50 242.50 235.50 7.00
 
 
2.972
287.50 223.50
US BANCORP STK 36.520 36.620 35.820 34.800 1.02
 
 
2.931
45.995 26.100
Revvity Inc. 84.88 85.26 83.12 80.80 2.32
 
 
2.871
137.94 76.92
HORMEL FOODS STK 29.210 29.270 28.750 27.950 0.80
 
 
2.862
45.175 27.680
Dollar General 124.80 125.00 123.60 120.20 3.40
 
 
2.829
236.35 96.40
GOLDM SACHS GRP STK A 321.60 321.90 321.30 312.50 8.80
 
 
2.816
358.15 275.00
UNION PACIFIC CORP. 216.10 216.40 212.30 206.50 5.80
 
 
2.809
213.70 170.54
LOWES STK 192.16 192.98 186.56 181.60 4.96
 
 
2.731
217.35 173.58
Dentsply Sirona 30.500 30.580 29.720 28.940 0.78
 
 
2.695
38.220 25.420
T. ROWE PRICE GROUP INC. 94.42 94.71 93.88 91.44 2.44
 
 
2.668
119.48 84.34
D.R.HORTON INC. 120.75 121.35 119.75 116.65 3.10
 
 
2.658
118.25 79.50
CATERPILLAR STK 235.00 236.00 235.00 229.00 6.00
 
 
2.620
265.00 190.50
Techne Corp. 60.00 60.50 59.00 57.50 1.50
 
 
2.609
81.50 49.80
JACOBS ENG STK 119.00 120.00 119.00 116.00 3.00
 
 
2.586
132.00 102.00
ROYAL CARIB STK 105.30 105.50 101.00 98.50 2.50
 
 
2.538
99.12 44.99
Viatris Inc. 8.788 8.965 8.842 8.625 0.22
 
 
2.516
11.354 8.179
WW GRAINGER STK 738.20 739.40 734.80 717.00 17.80
 
 
2.483
738.60 502.20
LKQ Corp. 41.800 42.200 41.600 40.600 1.00
 
 
2.463
54.000 40.400
JB HUNT TRANS 176.25 176.45 173.20 169.05 4.15
 
 
2.455
190.45 149.95
Expedia Group Inc. 129.70 129.98 127.28 124.24 3.04
 
 
2.447
125.20 78.64
Paycom Software 171.55 172.75 169.85 165.85 4.00
 
 
2.412
337.40 141.10
ROCKWELL INTL STK 258.00 258.50 257.00 251.00 6.00
 
 
2.390
307.50 234.05
United Airlines Holdings Inc. 37.520 37.590 36.890 36.030 0.86
 
 
2.387
51.420 32.070
Ceridian HCM Holding Inc. 63.50 64.50 64.50 63.00 1.50
 
 
2.381
72.50 51.00
EQT Corp. 36.160 36.340 37.360 36.500 0.86
 
 
2.356
41.820 26.960
DARDEN REST STK 148.40 148.70 146.40 143.05 3.35
 
 
2.342
155.00 126.85
JOHNSON & JOHNS STK 146.70 146.90 145.50 142.20 3.30
 
 
2.321
170.40 136.00
Vici Properties Inc. 27.960 28.030 27.820 27.190 0.63
 
 
2.317
32.075 25.150
MCDONALDS STK 264.00 264.10 264.20 258.30 5.90
 
 
2.284
273.30 234.40
FIDELITY National Information 55.16 55.38 54.64 53.42 1.22
 
 
2.284
70.88 44.33
IRON MOUNTAIN REIT 60.46 60.66 59.98 58.66 1.32
 
 
2.250
59.82 45.24
TYCO International PLC 49.960 50.100 49.180 48.110 1.07
 
 
2.224
64.160 45.140
Trimble Inc. 43.100 43.300 43.220 42.280 0.94
 
 
2.223
57.110 38.040
Dollar Tree Inc. 117.90 118.20 115.20 112.70 2.50
 
 
2.218
148.00 97.60
EQUIFAX STK 206.10 206.30 203.60 199.30 4.30
 
 
2.158
215.50 154.10
INTERPUBLIC GRP STK 29.200 29.400 28.600 28.000 0.60
 
 
2.143
37.200 26.000
L3Harris Technology Inc. 182.15 182.80 177.25 173.55 3.70
 
 
2.132
215.55 151.75
FDX STK 246.00 246.50 242.50 237.50 5.00
 
 
2.105
253.50 159.06
HOME DEPOT STK 299.20 299.40 293.00 287.00 6.00
 
 
2.091
315.05 259.00
BAXTER INTL STK 33.950 34.450 34.200 33.500 0.70
 
 
2.090
50.170 30.100
Keurig Dr. Pepper Inc. 29.785 29.805 29.490 28.890 0.60
 
 
2.077
36.530 26.400
ARCHER DANIELS STK 69.00 69.20 69.00 67.60 1.40
 
 
2.071
89.92 65.60
EBAY STK 38.570 38.595 38.280 37.510 0.77
 
 
2.053
46.890 35.805
INTL FLAVORS STK 70.60 70.70 70.50 69.10 1.40
 
 
2.026
107.70 57.50
BALL 52.32 52.48 51.52 50.50 1.02
 
 
2.020
55.39 40.02
BEST BUY STK 68.75 69.60 68.70 67.35 1.35
 
 
2.004
83.61 58.85
MERCK & CO STK 96.40 97.40 96.90 95.00 1.90
 
 
2.000
108.40 91.10
C.H. ROB. WORLDWIDE NEW 78.50 79.00 76.50 75.00 1.50
 
 
2.000
97.50 73.50
CAP ONE FINAN 106.00 107.00 104.00 102.00 2.00
 
 
1.961
111.94 77.50
Extra Space Storage, Inc. 125.20 126.25 125.45 123.05 2.40
 
 
1.950
159.20 97.52
CITIGROUP STK 43.620 43.700 43.000 42.180 0.82
 
 
1.944
49.005 36.280
ILLINOIS TOOL STK 226.80 227.50 226.00 221.70 4.30
 
 
1.940
235.40 203.55
MCCORMICK STK N 60.94 61.08 60.34 59.20 1.14
 
 
1.926
85.68 56.04
CONAGRA STK 26.350 26.900 26.500 26.000 0.50
 
 
1.923
38.455 24.550
TERADYNE STK 84.91 85.33 85.64 84.03 1.61
 
 
1.916
105.36 78.06
TEXAS INSTRUMENTS STK 143.90 144.20 142.24 139.58 2.66
 
 
1.906
171.70 131.50
Las Vegas Sands Inc. 42.260 42.460 42.820 42.020 0.80
 
 
1.904
58.650 40.800
AMERICAN EXPRESS STK 160.30 160.55 159.15 156.20 2.95
 
 
1.889
167.96 133.10
NORDSON 220.00 222.00 218.00 214.00 4.00
 
 
1.869
228.50 188.05
JM Smucker Company 103.90 104.05 101.90 100.05 1.85
 
 
1.849
152.50 98.84
PG&E STK 16.158 16.206 15.888 15.600 0.29
 
 
1.846
16.408 14.016
Celanese Corp. 131.20 131.50 128.95 126.65 2.30
 
 
1.816
126.65 90.50
Intuitive Surgical Inc. 286.55 287.05 289.10 283.95 5.15
 
 
1.814
316.00 211.80
Healthpeak Properties Inc. 16.600 17.300 16.900 16.600 0.30
 
 
1.807
25.800 14.500
The Hershey STK 175.90 176.05 174.75 171.65 3.10
 
 
1.806
251.90 170.85
ACCENTURE 308.50 309.40 310.60 305.10 5.50
 
 
1.803
306.10 231.65
Insulet Corp. 178.65 179.20 175.40 172.30 3.10
 
 
1.799
303.70 120.35
Zoetis 167.75 168.40 164.60 161.70 2.90
 
 
1.793
178.50 133.50
PARKER HANNIFIN STK 403.50 405.00 403.10 396.00 7.10
 
 
1.793
400.00 265.05
PAYCHEX STK 113.90 114.00 113.70 111.70 2.00
 
 
1.791
118.30 95.00
CENTENE CORP. 68.05 68.25 68.60 67.40 1.20
 
 
1.780
82.72 56.45
Keysight Technologies 126.64 126.78 125.72 123.54 2.18
 
 
1.765
175.28 111.94
WASTE MANAGEMENT STK 160.10 160.80 159.30 156.60 2.70
 
 
1.724
161.20 137.60
Evergy Inc. 47.400 47.600 47.400 46.600 0.80
 
 
1.717
60.340 44.800
CF Industries Holdings Inc, 67.96 68.12 69.92 68.74 1.18
 
 
1.717
98.40 55.84
TEXTRON STK 71.00 71.20 71.40 70.20 1.20
 
 
1.709
75.30 57.80
ZIMMER HLDGS 108.80 109.15 108.10 106.30 1.80
 
 
1.693
133.40 97.14
Federal Realty Investment Trust 89.50 93.50 91.00 89.50 1.50
 
 
1.676
105.00 80.00
Delphi Automotive PLC 77.24 77.54 76.74 75.48 1.26
 
 
1.669
116.46 67.94
Leidos Holdings Inc. 102.00 102.30 99.16 97.54 1.62
 
 
1.661
104.08 70.46
PACCAR STK 85.23 85.33 85.45 84.06 1.39
 
 
1.654
84.06 60.37
ONEOK INC. 64.82 65.10 63.98 62.94 1.04
 
 
1.652
66.10 51.94
Delta Airlines Inc. 35.045 35.820 35.495 34.920 0.58
 
 
1.647
44.840 28.995
SBA Communications Corp. 229.00 230.40 229.60 225.90 3.70
 
 
1.638
281.95 178.35
PPL STK 24.530 24.570 24.230 23.840 0.39
 
 
1.636
28.470 21.420
RESMED INC. 148.70 149.05 146.35 144.00 2.35
 
 
1.632
220.15 127.45
Chipotle Mexican Grill Inc. 2,050.50 2,056.00 2,049.00 2,016.50 32.50
 
 
1.612
2,039.00 1,287.80
Genuine Parts Co. 124.70 125.20 123.20 121.25 1.95
 
 
1.608
176.20 119.70
NRG Energy Inc. 44.450 44.800 44.300 43.600 0.70
 
 
1.606
43.700 28.300
GILEAD SCIENCES STK 72.18 72.24 71.16 70.04 1.12
 
 
1.599
84.64 67.64
Comcast Corp.New 39.940 39.990 38.780 38.170 0.61
 
 
1.598
43.040 31.900
ABBVIE INC. 133.40 134.10 133.70 131.60 2.10
 
 
1.596
157.02 119.20
Altria Group Inc. 39.360 39.440 39.140 38.530 0.61
 
 
1.583
45.005 37.050
BOEING STK 214.10 214.35 215.30 211.95 3.35
 
 
1.581
217.35 166.32
Realty Income Corp 50.680 51.200 50.780 49.990 0.79
 
 
1.580
63.150 43.710
GARTNER GROUP STK 404.70 405.60 401.30 395.10 6.20
 
 
1.569
395.10 265.90
Center Point Energy Inc. 26.800 27.000 26.200 25.800 0.40
 
 
1.550
29.200 24.400
AUTOMATIC DATA STK 214.05 214.65 213.30 210.05 3.25
 
 
1.547
254.60 190.22
Allegion Plc 98.00 98.50 98.50 97.00 1.50
 
 
1.546
114.00 90.50
DOVER STK 131.20 131.40 131.40 129.40 2.00
 
 
1.546
147.00 120.80
Iqvia Holdings 199.00 199.80 198.00 195.00 3.00
 
 
1.538
219.20 165.40
PPG INDUSTRIES 132.00 133.00 132.00 130.00 2.00
 
 
1.538
136.00 111.00
Brown - Forman Corp. 55.56 56.12 55.82 54.98 0.84
 
 
1.528
70.50 50.74
First Solar Inc. 148.68 149.10 146.32 144.12 2.20
 
 
1.527
205.35 123.96
EMERSON ELECTRIC STK 82.02 82.08 82.54 81.30 1.24
 
 
1.525
92.84 72.48
Yum Brands 115.15 115.25 116.60 114.85 1.75
 
 
1.524
129.60 109.95
Kraft Heinz Co., The 33.150 33.200 32.655 32.170 0.49
 
 
1.508
39.800 29.290
Jack Henry + Ass. 148.90 149.65 146.80 144.65 2.15
 
 
1.486
180.10 130.40
PTC Inc. 146.30 147.00 145.50 143.40 2.10
 
 
1.464
143.40 108.48
COOPER COS STK 312.00 314.50 312.00 307.50 4.50
 
 
1.463
362.00 291.00
Hubbell Inc. 278.00 282.00 278.00 274.00 4.00
 
 
1.460
306.00 202.00
EDWARDS LIFESCI STK 64.12 64.32 62.74 61.84 0.90
 
 
1.455
86.06 58.34
REPUBLIC SVCS STK 150.10 151.00 150.20 148.05 2.15
 
 
1.452
148.05 111.78
Verisk Analytics 221.60 221.80 223.60 220.40 3.20
 
 
1.452
233.80 161.70
HCA Holdings 236.40 236.90 230.80 227.50 3.30
 
 
1.451
276.80 209.50
Campbell Soup Co 37.680 37.990 37.800 37.260 0.54
 
 
1.449
54.150 36.200
Skyworks Solutions 90.43 90.86 89.59 88.32 1.27
 
 
1.438
113.90 80.07
Axon Enterprise Inc. 215.00 215.50 213.00 210.00 3.00
 
 
1.429
213.50 154.34
AUTOZONE 2,434.00 2,440.00 2,418.00 2,384.00 34.00
 
 
1.426
2,518.00 2,119.00
Exelon Corp. 35.940 36.045 35.635 35.135 0.50
 
 
1.423
40.930 34.830
AMETEK STK 144.00 145.00 144.00 142.00 2.00
 
 
1.408
148.00 121.00
MSCI Inc Class A 484.50 485.80 482.80 476.10 6.70
 
 
1.407
526.00 414.20
EATON CORP PLC 210.00 210.70 210.90 208.00 2.90
 
 
1.394
220.60 139.72
AMER ELEC PWR STK 74.73 74.79 73.89 72.88 1.01
 
 
1.386
93.32 67.42
NORTHERN TRUST 74.50 75.00 73.50 72.50 1.00
 
 
1.379
92.00 59.50
IBM STK 148.90 149.05 147.00 145.00 2.00
 
 
1.379
145.00 110.80
Elevance Health Inc. 442.00 444.00 444.00 438.00 6.00
 
 
1.370
511.40 370.00
OMNICOM STK 76.14 76.38 74.48 73.48 1.00
 
 
1.361
88.14 68.50
ROBERT HALF INTERNATIONAL INC. 77.00 78.50 75.50 74.50 1.00
 
 
1.342
80.50 60.50
T-Mobile US Inc. 141.16 141.30 139.20 137.36 1.84
 
 
1.340
144.90 117.48
GENERAL DYNAMICS STK 230.90 231.30 228.70 225.70 3.00
 
 
1.329
240.70 188.95
American Water Works Company Inc. 123.40 123.60 122.20 120.60 1.60
 
 
1.327
149.00 106.80
WEYERHAEUSER STK 28.920 29.000 29.070 28.690 0.38
 
 
1.325
32.575 26.115
BRISTOL MYERS STK 46.700 46.750 46.050 45.450 0.60
 
 
1.320
76.480 44.450
Equinix REIT 754.60 757.60 755.00 745.20 9.80
 
 
1.315
745.20 604.60
QUANTA SERVICES INC. 175.10 175.80 174.25 172.00 2.25
 
 
1.308
196.05 127.96
Consolidated Edision INc. 85.20 85.90 85.20 84.10 1.10
 
 
1.308
93.11 78.00
FIRST ENERGY CORP. 34.480 34.590 34.110 33.670 0.44
 
 
1.307
39.810 30.910
DEERE & CO STK A 340.70 341.30 338.00 333.70 4.30
 
 
1.289
421.75 323.30
AMERICAN TOWER 192.45 193.35 193.30 190.85 2.45
 
 
1.284
215.65 148.75
NORTHROP GRUMMAN STK 439.40 440.50 439.80 434.30 5.50
 
 
1.266
520.10 386.70
RTX Corp. 76.20 76.34 75.42 74.48 0.94
 
 
1.262
96.00 65.56
VENTAS INC. 43.180 43.870 43.370 42.830 0.54
 
 
1.261
48.405 37.550
Domino's Pizza LLC 366.40 367.40 364.25 359.75 4.50
 
 
1.251
374.20 269.95
Paypal Holdings Inc. 55.28 55.33 55.24 54.56 0.68
 
 
1.246
80.20 48.10
Booking Holdings 2,903.00 2,916.00 2,887.00 2,852.00 35.00
 
 
1.227
3,000.00 1,803.60
SEALED AIR 31.140 31.270 30.860 30.490 0.37
 
 
1.214
51.500 26.310
CORNING STK 26.480 26.510 26.300 25.990 0.31
 
 
1.193
33.710 24.990
Xylem Inc. 98.04 98.22 97.36 96.22 1.14
 
 
1.185
107.76 82.76
Mohawk Industries Inc 84.50 87.00 85.50 84.50 1.00
 
 
1.183
117.00 72.00
ROSS STORES STK 122.52 122.62 120.74 119.34 1.40
 
 
1.173
119.82 92.68
CUMMINS ENGINE STK 209.10 209.70 207.60 205.20 2.40
 
 
1.170
241.50 189.55
CINTAS STK 510.20 510.60 512.40 506.60 5.80
 
 
1.145
510.20 394.35
HUNTINGTON INGALLS INDUSTRIES, INC. ADR 219.50 222.50 221.00 218.50 2.50
 
 
1.144
225.50 175.20
VULCAN MATERIALS 198.30 199.20 195.30 193.10 2.20
 
 
1.139
204.30 148.30
Dexcom Inc. 107.94 108.20 106.58 105.38 1.20
 
 
1.139
123.00 71.33
AMGEN STK 251.80 252.60 249.60 246.80 2.80
 
 
1.135
271.50 198.80
Broadridge Financial Solutions Inc. 180.00 181.00 179.00 177.00 2.00
 
 
1.130
177.00 124.00
HP Inc. 26.970 26.990 27.080 26.780 0.30
 
 
1.120
30.260 23.970
Honeywell International Inc. 182.28 182.44 180.94 178.94 2.00
 
 
1.118
206.35 166.56
Qorvo Inc. 89.39 89.87 88.89 87.92 0.97
 
 
1.103
102.18 78.84
XCEL ENERGY STK 56.95 57.12 55.90 55.29 0.61
 
 
1.103
67.49 51.35
Atmos Energy Corp. 105.40 106.00 105.55 104.40 1.15
 
 
1.102
0 0
Medtronic Inc. 73.82 73.86 73.44 72.64 0.80
 
 
1.101
82.80 65.74
Lamb Weston Holdings Inc. 94.30 94.40 92.60 91.60 1.00
 
 
1.092
106.60 78.90
Hilton Inc. 158.05 159.55 158.90 157.20 1.70
 
 
1.081
157.35 116.82
BROADCOM STK 853.00 853.90 855.00 845.90 9.10
 
 
1.076
908.60 491.30
QUALCOMM STK 119.32 119.38 118.88 117.62 1.26
 
 
1.071
126.10 94.50
APPLIED MATERIAL STK 135.98 136.36 138.48 137.02 1.46
 
 
1.066
142.62 88.47
F5 NETWORKS 159.10 159.85 157.60 155.95 1.65
 
 
1.058
155.95 118.05
Kenvue Inc. 18.900 19.500 19.200 19.000 0.20
 
 
1.053
0 0
PEPSICO STK 155.66 155.78 155.56 153.94 1.62
 
 
1.052
180.22 150.04
UNITED PARCEL STK 143.44 144.88 143.80 142.32 1.48
 
 
1.040
178.74 127.28
Trane Technologies Plc. 210.20 210.80 208.00 205.90 2.10
 
 
1.020
210.20 151.65
LAB CRP OF AMER 204.00 206.00 199.00 197.00 2.00
 
 
1.015
203.26 167.53
Kinder Morgan 16.462 16.554 16.138 15.976 0.16
 
 
1.014
17.932 14.954
LAM RESEARCH 654.30 655.70 659.80 653.20 6.60
 
 
1.010
657.20 379.50
ESSEX PROPERTY STK 202.00 206.00 204.00 202.00 2.00
 
 
0.990
226.00 182.00
Synopsys Inc. 485.60 486.40 500.50 495.60 4.90
 
 
0.989
512.00 296.65
ABBOTT LABS STK 96.69 97.36 97.27 96.32 0.95
 
 
0.986
106.02 85.65
AGILENT TECH STK 118.70 119.20 117.95 116.80 1.15
 
 
0.985
147.96 94.94
SOUTHERN STK 66.24 66.26 65.70 65.06 0.64
 
 
0.984
68.72 58.48
GENERAL MILLS STK 59.93 60.12 58.88 58.31 0.57
 
 
0.978
83.27 57.00
Transdigm Group Inc. 888.80 890.40 888.40 879.80 8.60
 
 
0.977
924.60 563.80
BORG WARNER STK 31.665 31.715 31.070 30.770 0.30
 
 
0.975
42.070 29.930
Gen Digital Inc. 20.520 20.900 20.720 20.520 0.20
 
 
0.975
22.465 14.260
COCA COLA STK 54.07 54.11 53.96 53.44 0.52
 
 
0.973
60.50 50.02
Blackstone Group LP 106.00 106.50 104.00 103.00 1.00
 
 
0.971
107.50 67.84
News Corp (New) 21.400 21.600 21.000 20.800 0.20
 
 
0.962
21.400 14.500
Norfolk Southern Corp. 210.50 211.50 210.50 208.50 2.00
 
 
0.959
242.85 174.40
WELLS FARGO STK 41.820 41.870 41.210 40.825 0.39
 
 
0.943
45.000 33.285
KROGER STK 41.340 41.420 40.740 40.360 0.38
 
 
0.942
45.980 38.620
HALLIBURTON STK 34.620 34.740 34.340 34.020 0.32
 
 
0.941
41.020 25.580
Target Corp. 125.35 125.70 123.65 122.50 1.15
 
 
0.939
164.34 98.74
AIR PRODS & CHEM 248.40 249.30 250.20 247.90 2.30
 
 
0.928
305.65 239.20
Kla-Tencor Corp. 492.40 494.00 501.00 496.40 4.60
 
 
0.927
506.50 327.00
W. R. Berkley Corp. 67.48 68.54 68.14 67.52 0.62
 
 
0.918
72.00 52.08
EDISON INTL STK 62.46 62.62 61.58 61.02 0.56
 
 
0.918
67.40 57.12
MICROCHIP TECH STK 77.22 77.32 77.30 76.60 0.70
 
 
0.914
84.66 63.98
PRUDENTIAL FINANCIAL INC. 90.18 91.40 90.74 89.92 0.82
 
 
0.912
99.58 70.76
Avalonbay Communities Inc. 163.48 164.84 163.92 162.44 1.48
 
 
0.911
177.46 142.50
New York Mellon Corp 45.100 45.200 44.550 44.150 0.40
 
 
0.906
48.285 36.250
Eversource Energy 55.50 57.00 56.00 55.50 0.50
 
 
0.901
81.50 49.40
SYSCO STK 67.20 68.00 67.60 67.00 0.60
 
 
0.896
81.11 59.50
Willis Towers Watson PLC 224.00 226.00 226.00 224.00 2.00
 
 
0.893
240.00 171.00
MOODYS CORP STK 343.00 346.00 343.00 340.00 3.00
 
 
0.882
340.00 257.50
Motorola Solutions Inc. 296.30 297.20 297.80 295.20 2.60
 
 
0.881
295.20 230.00
MASCO STK 57.50 58.00 57.50 57.00 0.50
 
 
0.877
57.00 43.40
BIO RAD 284.80 286.80 281.00 278.60 2.40
 
 
0.861
470.10 252.00
INTL PAPER STK 34.290 34.330 34.030 33.740 0.29
 
 
0.860
38.025 27.000
Bank of America Corp. 28.580 28.620 28.200 27.960 0.24
 
 
0.858
34.120 23.900
FRANKLIN RSC STK 23.400 23.900 23.600 23.400 0.20
 
 
0.855
30.835 20.900
SCHLUMBERGER N.V. (LTD.) NEW YORK 48.225 48.285 47.985 47.580 0.41
 
 
0.851
57.820 39.655
Wynn Resort Ltd 77.96 78.07 77.70 77.05 0.65
 
 
0.844
107.94 74.94
Biogen Inc. 216.60 218.40 216.80 215.00 1.80
 
 
0.837
290.40 206.60
VERIZON COMMS STK 35.435 35.495 35.560 35.265 0.30
 
 
0.837
39.730 28.515
BLACKROCK STK 696.60 698.40 693.80 688.20 5.60
 
 
0.814
705.10 569.00
AFLAC STK 76.20 77.00 76.60 76.00 0.60
 
 
0.789
77.00 56.96
METTLER-TOLEDO INTERNATIONAL INC. 1,020.00 1,024.00 1,022.00 1,014.00 8.00
 
 
0.789
1,469.50 906.00
Travelers Cos. 169.15 169.35 166.30 165.00 1.30
 
 
0.788
181.20 146.05
Allstate Corp. 126.00 130.00 128.00 127.00 1.00
 
 
0.787
133.00 90.00
Tesla Inc. 218.90 219.05 219.30 217.60 1.70
 
 
0.781
262.75 102.34
COSTCO WHOLESALE CORP. 550.60 550.90 546.70 542.50 4.20
 
 
0.774
549.60 425.20
Monster Beverage 50.57 50.62 50.83 50.44 0.39
 
 
0.773
55.50 44.95
WEC Energy Group Inc 78.30 79.20 78.50 77.90 0.60
 
 
0.770
93.14 73.60
The Clorox Company 131.20 134.80 133.20 132.20 1.00
 
 
0.756
158.60 109.60
Howmet Arconic Inc. 48.280 48.540 48.280 47.920 0.36
 
 
0.751
47.920 35.200
Molson Coors Brewing Co. 57.94 58.12 56.56 56.14 0.42
 
 
0.748
63.70 45.00
ANSYS STK 262.40 263.00 269.60 267.60 2.00
 
 
0.747
310.80 220.40
Sempra 67.00 68.50 67.50 67.00 0.50
 
 
0.746
0 0
PRINCIPAL FINL GRP 69.00 69.50 68.00 67.50 0.50
 
 
0.741
86.50 61.00
KELLOGG STK 49.440 49.590 48.200 47.850 0.35
 
 
0.731
65.638 45.680
CONSTELLATION BRANDS INC. 222.00 222.90 221.90 220.30 1.60
 
 
0.726
247.60 194.98
CME Group Inc. 203.55 204.05 201.10 199.68 1.42
 
 
0.711
208.75 156.44
Philip Morris International Inc. 86.50 86.55 85.95 85.35 0.60
 
 
0.703
98.35 82.95
JP MORGAN STK 145.40 145.80 144.10 143.10 1.00
 
 
0.699
143.30 116.00
STEEL DYNAMICS STK 110.90 111.26 109.56 108.80 0.76
 
 
0.699
126.54 84.88
BECTON DICKINSON STK 219.50 220.00 217.50 216.00 1.50
 
 
0.694
259.50 212.50
Lyondell Basell NV 87.20 87.60 87.60 87.00 0.60
 
 
0.690
94.40 74.68
Salesforce Inc. 232.40 232.60 237.60 236.00 1.60
 
 
0.678
236.00 120.00
UDR Inc. 31.600 32.200 31.600 31.400 0.20
 
 
0.637
0 0
INTUIT STK 521.50 522.70 525.30 522.00 3.30
 
 
0.632
525.90 349.40
State Street Corp. 68.20 68.74 68.44 68.02 0.42
 
 
0.617
87.98 59.24
Roper Technologies Inc. 493.20 494.50 492.80 489.80 3.00
 
 
0.612
489.80 387.50
AKAMAI TECH STK 106.60 106.94 106.20 105.56 0.64
 
 
0.606
105.56 66.09
Take-Two Interactive Software 144.50 144.80 147.98 147.10 0.88
 
 
0.598
147.10 91.92
Camden Property Trust 84.50 87.00 85.00 84.50 0.50
 
 
0.592
116.00 79.00
BOSTON SCIENT STK 50.62 50.76 51.36 51.06 0.30
 
 
0.588
51.06 41.20
Moderna Inc 73.68 74.50 73.86 73.43 0.43
 
 
0.586
196.86 64.98
Intercontinental Exchange Inc. 106.20 106.40 104.80 104.20 0.60
 
 
0.576
109.60 88.62
Servicenow Inc 633.60 635.00 630.80 627.20 3.60
 
 
0.574
627.20 345.10
KIMBERLY CLARK STK 114.40 114.70 113.90 113.25 0.65
 
 
0.574
133.90 109.85
ADV MICRO DEV STK 109.22 109.28 111.10 110.50 0.60
 
 
0.543
119.86 58.78
JUNIPER NETWORKS 26.480 26.560 25.990 25.850 0.14
 
 
0.542
31.610 23.190
ENTERGY CORP. 94.50 95.00 93.00 92.50 0.50
 
 
0.541
112.00 84.50
Charter Communications Inc. 371.60 371.75 366.80 364.85 1.95
 
 
0.534
428.55 285.40
Rollins Inc. 37.600 38.200 37.800 37.600 0.20
 
 
0.532
40.400 31.000
PIONEER NAT RSC STK 213.90 214.60 212.40 211.30 1.10
 
 
0.521
240.70 167.00
Cencora Inc. 187.36 188.10 185.78 184.82 0.96
 
 
0.519
185.04 137.36
ECOLAB STK 176.60 177.05 176.20 175.30 0.90
 
 
0.513
175.30 132.00
CHRLS RIVER LABS STK 183.05 189.10 186.05 185.10 0.95
 
 
0.513
242.35 155.40
NASDAQ Stock Market 51.62 52.16 51.72 51.46 0.26
 
 
0.505
64.64 44.76
Visa Inc. 235.75 236.00 236.25 235.10 1.15
 
 
0.489
235.10 192.22
Morgan Stanley & Co. 74.67 75.14 74.69 74.33 0.36
 
 
0.484
94.21 66.50
Sherwin-Williams Co. 259.40 262.10 260.50 259.30 1.20
 
 
0.463
259.30 191.16
Nextera Energy Inc. 54.84 54.89 54.29 54.04 0.25
 
 
0.463
81.90 44.97
ANALOG DEVICES STK 167.65 167.95 167.45 166.70 0.75
 
 
0.450
183.20 145.90
Welltower Inc. 82.40 83.34 82.60 82.24 0.36
 
 
0.438
82.64 59.73
MICRON TECH STK 68.28 68.36 69.46 69.16 0.30
 
 
0.434
70.98 46.27
AMER INTL GROUP STK 60.80 60.90 60.40 60.15 0.25
 
 
0.416
60.40 43.43
S&P Global Inc. DL 1 388.50 392.80 390.60 389.00 1.60
 
 
0.411
389.00 302.60
WEST PHARMACEUTIC.SERVICES INC 325.50 326.80 320.90 319.60 1.30
 
 
0.407
376.80 211.35
Progressive Corp. 148.60 151.60 150.20 149.60 0.60
 
 
0.401
151.00 102.60
METLIFE 59.32 59.56 58.19 57.96 0.23
 
 
0.397
71.96 44.83
SNAP-ON Inc. 256.50 259.00 257.50 256.50 1.00
 
 
0.390
264.50 208.50
Hewlett-Packard Enterprise 15.375 15.430 15.490 15.430 0.06
 
 
0.389
16.640 12.460
FACTSET RESRCH STK 419.20 419.40 415.80 414.20 1.60
 
 
0.386
442.50 350.80
NUCOR CORP. 156.35 156.80 156.30 155.70 0.60
 
 
0.385
166.18 121.45
NXP Semiconductor 189.40 189.90 186.00 185.30 0.70
 
 
0.378
204.60 142.00
Duke Energy Holding Corp. 85.90 86.00 84.90 84.60 0.30
 
 
0.355
98.56 80.60
VALERO ENERGY 116.50 117.40 114.90 114.50 0.40
 
 
0.349
138.80 94.20
Crown Castle Corp 108.70 109.60 109.10 108.75 0.35
 
 
0.322
142.26 81.16
TJX STK 81.52 82.20 82.04 81.82 0.22
 
 
0.269
87.78 68.56
LIVE Nation Inc 77.90 78.10 77.10 76.90 0.20
 
 
0.260
88.60 58.70
MARTIN MARIETTA 427.30 432.30 429.60 428.50 1.10
 
 
0.257
428.50 301.30
CVS Corp. 62.84 63.50 63.18 63.02 0.16
 
 
0.254
98.36 60.30
Otis Worldwide Corp. 79.80 80.44 80.02 79.82 0.20
 
 
0.251
82.56 71.46
der Seagate Technology Holdings PLC 72.53 72.70 72.43 72.25 0.18
 
 
0.249
72.25 46.66
Alphabet Inc. Cl. C 120.20 120.32 122.66 122.36 0.30
 
 
0.245
133.02 81.69
DANAHER STK 204.80 205.00 205.10 204.60 0.50
 
 
0.244
230.85 173.90
Thermo Fisher Scientific Inc. 458.30 459.30 455.00 453.90 1.10
 
 
0.242
554.10 407.00
CARDINAL HEALTH STK 98.28 99.02 98.94 98.72 0.22
 
 
0.223
98.72 63.46
IDEX Corp. 185.75 188.65 186.95 186.55 0.40
 
 
0.214
228.00 176.65
UNITEDHEALTH GRP STK 502.00 505.00 504.00 503.00 1.00
 
 
0.199
517.70 398.50
Pentair PLC 60.52 61.78 60.86 60.74 0.12
 
 
0.198
65.76 41.02
FASTENAL STK 56.05 56.11 55.82 55.72 0.10
 
 
0.179
56.98 43.20
Williams Companies, Inc 33.740 34.770 34.300 34.240 0.06
 
 
0.175
34.240 25.955
Apple Inc. 173.88 174.02 174.78 174.48 0.30
 
 
0.172
178.84 118.20
CHEVRONTEXACO STK 133.92 134.04 132.00 131.80 0.20
 
 
0.152
171.00 130.60
Dow Inc. 47.940 48.590 48.220 48.150 0.07
 
 
0.145
56.460 45.130
COLGATE STK 72.75 72.85 72.30 72.20 0.10
 
 
0.139
75.45 64.80
FREE MCMORAN COP 34.960 35.010 36.200 36.150 0.05
 
 
0.138
42.910 30.660
STRYKER STK 270.10 270.60 271.20 271.00 0.20
 
 
0.074
279.90 223.80
BERKSHIRE HATHA STK B 327.20 327.80 328.00 327.80 0.20
 
 
0.061
347.40 275.60
CINCINNATI FIN STK 95.05 95.55 94.25 94.20 0.05
 
 
0.053
119.16 86.85
VERISIGN STK 198.45 202.80 200.60 200.50 0.10
 
 
0.050
212.00 178.08
Marathon Petroleum Corp. 139.28 140.08 139.22 139.16 0.06
 
 
0.043
146.88 95.58
EPAM Systems Inc 236.90 240.20 239.30 239.20 0.10
 
 
0.042
354.80 190.60
EASTMAN CHEM STK 78.08 79.04 78.50 78.48 0.02
 
 
0.025
85.04 65.38
Fortinet Inc. 47.960 48.110 47.945 47.935 0.01
 
 
0.021
71.200 41.060
General Electric Co. 112.00 112.50 111.50 111.50 0.00
 
 
0.000
111.50 64.40
Assurant Inc. 157.00 158.00 154.00 154.00 0.00
 
 
0.000
157.00 97.00
HARTFORD FINL STK 72.00 72.50 71.50 71.50 0.00
 
 
0.000
73.50 60.50
Westrock Co 38.000 38.600 38.200 38.200 0.00
 
 
0.000
38.200 24.800
EXPEDITORSAmendment 111.00 112.00 110.00 110.00 0.00
 
 
0.000
115.00 96.26
CDW Corp 194.00 197.00 195.00 195.00 0.00
 
 
0.000
202.00 148.00
Amcor PLC 8.650 8.900 8.750 8.750 0.00
 
 
0.000
11.800 7.900
Globe Life Inc. 114.00 115.00 113.00 113.00 0.00
 
 
0.000
115.00 95.00
Fox Corp 25.600 26.400 26.000 26.000 0.00
 
 
0.000
32.200 25.200
AON Plc. 300.00 302.00 300.00 300.00 0.00
 
 
0.000
320.00 268.40
UNIVERSAL HEALTH STK 128.00 129.00 126.00 126.00 0.00
 
 
0.000
144.00 108.30
NetApp Inc. 82.70 82.90 82.45 82.45 0.00
 
 
0.000
82.45 54.48
News Corp. New 20.400 20.600 20.200 20.200 0.00
 
 
0.000
20.800 14.480
Mastercard. Inc. 377.80 378.20 379.00 379.00 0.00
 
 
0.000
390.20 319.00
COGNIZANT TECH 65.72 65.83 64.70 64.70 0.00
 
 
0.000
66.53 51.34
GE Healthcare Technologies Inc. 62.50 65.00 63.50 63.50 0.00
 
 
0.000
0 0
ALASKA AIRLINES STK 30.930 30.980 34.580 34.150 0.00
 
 
0.000
50.980 29.230
GARMIN 0 0 0 0 0.00
 
 
0.000
0 0
TE Connectivity Ltd. 0 0 0 0 0.00
 
 
0.000
0 0
HOLOGIC INC 65.02 65.20 65.10 65.12 -0.02
 
 
-0.031
79.78 61.42
Match Group Inc. 30.395 30.670 30.610 30.620 -0.01
 
 
-0.033
49.745 26.415
Monolithic Power Systems Inc. 509.20 514.80 512.00 512.20 -0.20
 
 
-0.039
524.00 320.55
O'REILLY AUTO 899.60 902.80 895.80 896.20 -0.40
 
 
-0.045
929.00 704.60
LOCKHEED MARTIN STK 414.10 414.60 411.90 412.10 -0.20
 
 
-0.049
470.05 375.60
DEVON ENERGY STK 41.620 41.720 41.140 41.160 -0.02
 
 
-0.049
64.240 40.520
ELECTRONIC ARTS STK 126.68 126.86 126.00 126.08 -0.08
 
 
-0.063
126.08 102.92
COPART 45.425 45.575 45.935 45.975 -0.04
 
 
-0.087
46.680 28.030
Mondelez International Group Inc. 65.64 65.76 64.98 65.04 -0.06
 
 
-0.092
71.80 57.82
AT & T Inc. 15.290 15.520 15.360 15.375 -0.02
 
 
-0.098
18.664 12.010
AMPHENOL CORP 84.30 84.94 84.70 84.80 -0.10
 
 
-0.118
84.80 66.86
EOG RESOURCES STK 113.40 114.15 113.65 113.80 -0.15
 
 
-0.132
128.65 95.12
WALT DISNEY STK 84.94 85.01 84.98 85.11 -0.13
 
 
-0.153
110.22 75.02
Targa Resources Investments 82.78 83.14 82.50 82.64 -0.14
 
 
-0.169
84.72 61.50
CHARLES SCHWAB CORP 57.65 58.20 57.80 57.90 -0.10
 
 
-0.173
79.73 42.92
Global Payments Inc. 109.20 110.80 109.80 110.00 -0.20
 
 
-0.182
120.00 87.60
Fortive Corp. 63.44 64.14 63.66 63.78 -0.12
 
 
-0.188
73.42 57.04
INTEL STK 39.085 39.130 40.050 40.160 -0.11
 
 
-0.274
41.120 23.505
GALLAGHER & CO., ARTHUR J. 228.50 229.50 226.70 227.40 -0.70
 
 
-0.308
230.60 165.00
STARBUCKS CORP. 89.80 89.90 90.90 91.20 -0.30
 
 
-0.329
103.80 84.90
PROCTER & GAMBLE STK 140.24 140.38 140.22 140.72 -0.50
 
 
-0.355
145.20 127.52
Linde PLC 375.70 376.40 378.20 379.65 -1.45
 
 
-0.382
379.65 289.55
WHIRLPOOL STK 103.25 105.80 104.10 104.50 -0.40
 
 
-0.383
145.96 96.44
Diamondback Energy Inc 141.04 143.22 141.44 142.00 -0.56
 
 
-0.394
161.10 114.66
Steris plc 182.95 185.60 184.15 184.95 -0.80
 
 
-0.433
216.40 164.30
Digital Realty Trust Inc. 126.60 127.90 126.45 127.00 -0.55
 
 
-0.433
127.45 80.52
Zebra Technologies Corp 218.50 221.50 220.50 221.50 -1.00
 
 
-0.451
314.90 187.20
EXXON STK 94.95 95.01 93.72 94.19 -0.47
 
 
-0.499
114.20 89.30
Bunge Global S.A. 100.50 100.75 99.84 100.35 -0.51
 
 
-0.508
108.20 80.68
QUEST DIAG STK 126.15 126.30 124.95 125.60 -0.65
 
 
-0.518
147.76 113.65
ELI LILLY STK 541.00 542.00 538.50 541.50 -3.00
 
 
-0.554
580.50 291.95
Molina Healthcare Inc. 332.30 333.20 331.90 333.90 -2.00
 
 
-0.599
339.70 240.00
CBOE Holdings 167.00 168.00 165.00 166.00 -1.00
 
 
-0.602
166.00 110.00
Carrier Global Corp. 48.480 49.020 48.600 48.900 -0.30
 
 
-0.613
54.950 36.680
Baker Hughes Co. 31.055 31.120 30.555 30.745 -0.19
 
 
-0.618
34.505 24.500
APA Corp. 32.950 33.295 33.200 33.410 -0.21
 
 
-0.629
44.840 29.190
FISERV STK 120.20 120.45 118.50 119.25 -0.75
 
 
-0.629
119.25 92.01
CoStar Group Inc 77.00 79.50 77.50 78.00 -0.50
 
 
-0.641
83.50 60.62
BROWN & BROWN STK 0 0 67.88 68.32 -0.44
 
 
-0.644
68.98 49.60
Phillips 66 118.60 119.80 118.65 119.45 -0.80
 
 
-0.670
119.45 82.94
VERALTO CORP. 69.00 70.50 68.50 69.00 -0.50
 
 
-0.725
0 0
PKG CORP AMER STK 155.20 156.65 155.40 156.55 -1.15
 
 
-0.735
156.55 118.24
OCCIDENTAL STK 53.65 54.00 53.70 54.10 -0.40
 
 
-0.739
63.10 51.50
CISCO SYSTEMS STK 44.085 44.395 44.230 44.565 -0.34
 
 
-0.752
53.650 41.450
Ingersoll Rand Inc 65.00 67.50 66.00 66.50 -0.50
 
 
-0.752
66.50 48.09
The Mosaic Co. 33.440 33.900 33.560 33.820 -0.26
 
 
-0.769
53.920 29.380
LOEWS STK 65.00 65.50 64.00 64.50 -0.50
 
 
-0.775
64.50 49.60
Constellation Energy Corp. 110.02 110.30 109.40 110.26 -0.86
 
 
-0.780
116.14 67.00
MarketAxess Holdings Inc. 219.00 222.60 219.60 221.50 -1.90
 
 
-0.858
366.10 193.40
MARSH & MCLENNAN COS. INC. 181.40 183.20 180.50 182.10 -1.60
 
 
-0.879
186.15 143.70
VERTEX PHARM STK 322.90 323.20 321.90 324.85 -2.95
 
 
-0.908
354.30 262.85
Ulta Salon Cosmetics & Fragrance Inc. 440.00 442.00 432.00 436.00 -4.00
 
 
-0.917
505.00 350.00
Humana Inc. 448.10 453.00 451.40 455.60 -4.20
 
 
-0.922
521.50 378.00
CADENCE DESIGN STK 240.20 240.60 247.40 249.80 -2.40
 
 
-0.961
251.00 149.00
Hess Corp. 131.30 131.55 128.40 129.65 -1.25
 
 
-0.964
156.75 108.54
REGENERON PHARM STK 757.00 759.00 745.00 752.50 -7.50
 
 
-0.997
795.50 629.00
Arista Networks 196.75 197.75 198.10 200.10 -2.00
 
 
-1.000
200.80 102.60
CABOT OIL 23.935 24.035 23.735 23.980 -0.25
 
 
-1.022
27.900 21.220
Caesars Entertainment Inc. 41.875 43.250 42.605 43.045 -0.44
 
 
-1.022
53.620 36.570
Walmart Inc. 142.28 142.40 141.68 143.16 -1.48
 
 
-1.034
157.12 128.18
MARATHON OIL CORP. 23.250 23.300 23.000 23.250 -0.25
 
 
-1.075
27.915 18.950
Meta Platforms Inc 294.10 295.00 294.75 298.15 -3.40
 
 
-1.140
314.15 108.02
MCKESSON STK 425.00 426.00 426.00 431.00 -5.00
 
 
-1.160
439.00 309.05
Amazon.com Inc. 133.62 133.98 133.32 134.92 -1.60
 
 
-1.186
136.18 77.23
DuPont de Nermours Inc. 65.54 66.46 65.64 66.44 -0.80
 
 
-1.204
72.44 58.28
Discover Financial Services 86.88 88.10 86.96 88.04 -1.08
 
 
-1.227
110.14 75.88
ORACLE STK 106.08 106.62 106.24 107.64 -1.40
 
 
-1.301
117.70 74.91
Arch Capital Group Ltd. 75.00 76.00 75.50 76.50 -1.00
 
 
-1.307
85.50 56.00
Newmont Corp. 37.380 37.640 37.300 37.800 -0.50
 
 
-1.323
50.710 31.940
Microsoft Corp. 339.75 339.95 342.60 347.20 -4.60
 
 
-1.325
349.75 209.30
Corteva Inc. 41.700 42.300 41.900 42.500 -0.60
 
 
-1.412
61.520 41.000
Conoco Philips 106.20 106.32 104.50 106.00 -1.50
 
 
-1.415
119.86 85.11
ADOBE SYS STK 554.80 557.20 554.00 562.60 -8.60
 
 
-1.529
570.20 303.15
NETFLIX.COM INC. 420.45 421.40 426.00 432.85 -6.85
 
 
-1.583
437.70 261.25
CHURCH & DWIGHT STK 88.20 88.30 87.00 88.50 -1.50
 
 
-1.695
91.80 72.81
Cigna Group, The 242.50 243.60 243.40 248.00 -4.60
 
 
-1.855
321.75 220.90
POLO RALPH LAUR STK 119.94 121.50 120.54 122.96 -2.42
 
 
-1.968
122.96 95.46
WESTERN DIGITAL STK 43.425 43.685 43.670 44.620 -0.95
 
 
-2.129
44.620 28.515
NVIDIA 420.45 420.65 420.05 431.35 -11.30
 
 
-2.620
459.05 132.52
Alphabet Inc. Cl. A 118.82 118.94 118.66 121.92 -3.26
 
 
-2.674
132.92 80.97
Palo Alto Networks Inc 261.25 263.70 262.55 272.05 -9.50
 
 
-3.492
272.05 125.04
Albemarle Corp. 110.66 112.96 111.20 115.30 -4.10
 
 
-3.556
268.30 106.76
Pfizer Inc. 27.250 27.300 26.500 27.850 -1.35
 
 
-4.847
50.900 27.000
Print
All prices published on this page are Xontro prices and are at least
15 minutes delayed. To get real time Xontro prices please register here.