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
4,207.27
Date of closing price
11/08/2022
Open previous day
4,227.40
High previous day
4,257.91
Low previous day
4,201.41
52 weeks high
n/a
52 weeks low
n/a
Volume previous day
2,080,835,426

 

Chart
Illustration
Comparison
Analysis
 

S&P 500 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
MARATHON OIL CORP. 23.160 23.235 22.975 21.570 1.41
 
 
6.514
29.920 9.046
Albemarle Corp. 0 0 273.20 256.50 16.70
 
 
6.511
253.70 158.70
CARDINAL HEALTH STK 0 0 67.25 63.61 3.64
 
 
5.722
59.35 40.68
Warner Bros. Discovery Inc. 13.320 13.440 13.480 12.760 0.72
 
 
5.643
27.280 12.420
SCHLUMBERGER N.V. (LTD.) NEW YORK 35.850 35.950 35.600 33.750 1.85
 
 
5.481
45.900 22.350
Bath & Body Works Inc. 38.480 38.590 37.840 36.110 1.73
 
 
4.791
68.780 24.880
Caesars Entertainment Inc. 0 0 49.995 47.785 2.21
 
 
4.625
102.340 35.160
PIONEER NAT RSC STK 225.05 225.80 221.35 211.70 9.65
 
 
4.558
264.95 118.85
Conoco Philips 99.46 99.87 97.31 93.09 4.22
 
 
4.533
115.00 44.61
PHV Corp. 66.06 67.20 66.30 63.44 2.86
 
 
4.508
108.55 53.31
Fox Corp. 35.315 35.495 35.090 33.680 1.41
 
 
4.186
38.665 29.225
WESTERN DIGITAL STK 0 0 49.420 47.440 1.98
 
 
4.174
60.040 40.605
Zebra Technologies Corp 0 0 337.10 324.50 12.60
 
 
3.883
541.20 276.05
ONEOK INC. 0 0 62.83 60.50 2.33
 
 
3.851
67.69 49.98
Vornado Realty Trust 0 0 29.625 28.545 1.08
 
 
3.784
42.630 26.160
Ingersoll Rand Inc 0 0 52.13 50.23 1.90
 
 
3.783
54.480 38.655
CHARLES SCHWAB CORP 0 0 72.80 70.15 2.65
 
 
3.778
83.74 57.26
HUNTINGTON 13.900 14.000 13.800 13.300 0.50
 
 
3.759
15.400 11.200
Hess Corp. 0 0 108.38 104.54 3.84
 
 
3.673
121.08 75.55
SYSCO STK 0 0 82.57 79.66 2.91
 
 
3.653
86.85 60.38
Sherwin-Williams Co. 0 0 244.75 236.30 8.45
 
 
3.576
0 0
Baker Hughes Co. 25.090 25.185 24.255 23.420 0.84
 
 
3.565
34.955 17.065
LINCOLN NATL STK 49.600 49.800 48.400 46.800 1.60
 
 
3.419
65.500 43.600
Newmont Corp.Trade Cancellations / Price Corrections 0 0 45.325 43.860 1.47
 
 
3.340
78.320 43.265
HALLIBURTON STK 0 0 28.545 27.625 0.92
 
 
3.330
39.760 15.435
CDW Corp 0 0 175.84 170.24 5.60
 
 
3.289
185.00 148.14
VERISIGN STK 0 0 197.18 191.10 6.08
 
 
3.182
226.00 148.96
Wynn Resort Ltd 66.33 66.47 65.19 63.18 2.01
 
 
3.181
88.75 49.08
Match Group Inc. 0 0 66.21 64.17 2.04
 
 
3.179
151.46 62.16
MERCK & CO STKAdmission 0 0 88.60 85.90 2.70
 
 
3.143
94.30 60.75
CHRLS RIVER LABS STK 0 0 226.50 219.65 6.85
 
 
3.119
390.00 193.94
PRUDENTIAL FINANCIAL INC. 0 0 102.64 99.58 3.06
 
 
3.073
111.66 83.38
Westrock Co 0 0 41.825 40.590 1.24
 
 
3.043
51.270 37.030
Humana Inc. 0 0 482.55 468.35 14.20
 
 
3.032
484.80 331.80
ORACLE STK 0 0 76.95 74.78 2.17
 
 
2.902
91.24 61.46
Carnival Corp. 10.384 10.418 10.300 10.010 0.29
 
 
2.897
22.940 8.010
Corteva Inc. 0 0 60.06 58.38 1.68
 
 
2.878
59.34 34.79
CVS Corp. 0 0 103.74 100.86 2.88
 
 
2.855
99.66 67.24
MASCO STK 0 0 54.50 53.00 1.50
 
 
2.830
62.50 45.00
Federal Realty Investment Trust 0 0 109.00 106.00 3.00
 
 
2.830
121.18 89.50
Tesla Inc.Admission 0 0 863.50 839.90 23.60
 
 
2.810
1,070.20 561.10
Las Vegas Sands Inc. 37.190 37.390 36.440 35.445 1.00
 
 
2.807
41.800 28.565
Delphi Automotive PLC 0 0 105.06 102.22 2.84
 
 
2.778
155.85 81.96
ADOBE SYS STK 0 0 433.70 422.10 11.60
 
 
2.748
614.90 344.05
EPAM Systems Inc 0 0 433.05 421.50 11.55
 
 
2.740
624.00 165.90
AFLAC STK 0 0 62.29 60.64 1.65
 
 
2.721
61.35 44.05
Citizens Financial Group Inc. 0 0 38.200 37.200 1.00
 
 
2.688
49.200 33.400
UNITEDHEALTH GRP STK 0 0 528.60 514.80 13.80
 
 
2.681
533.90 333.15
AMPHENOL CORP 0 0 77.41 75.43 1.98
 
 
2.625
77.50 59.03
NRG Energy Inc. 0 0 38.930 37.950 0.98
 
 
2.582
43.835 32.670
EASTMAN CHEM STK 0 0 98.49 96.05 2.44
 
 
2.540
112.70 82.23
NVIDIAAdmission 0 0 180.02 175.62 4.40
 
 
2.505
294.90 137.58
Allstate Corp. 0 0 127.00 124.00 3.00
 
 
2.419
133.00 95.50
CINCINNATI FIN STK 101.10 101.52 99.60 97.25 2.35
 
 
2.416
130.32 91.98
EXXON STK 0 0 90.32 88.20 2.12
 
 
2.404
97.66 44.98
der Seagate Technology Holdings PLC 80.82 81.02 79.83 77.96 1.87
 
 
2.399
102.00 65.54
State Street Corp. 0 0 72.75 71.06 1.69
 
 
2.378
69.88 58.75
Digital Realty Trust Inc. 0 0 127.88 124.92 2.96
 
 
2.370
143.80 117.10
Amazon.com Inc.Admission 0 0 139.22 136.02 3.20
 
 
2.353
163.68 97.25
Extra Space Storage, Inc. 0 0 205.95 201.25 4.70
 
 
2.335
203.15 151.66
Hilton Inc. 0 0 133.50 130.46 3.04
 
 
2.330
153.40 101.45
Paypal Holdings Inc. 0 0 98.55 96.31 2.24
 
 
2.326
248.25 65.48
Phillips 66 0 0 87.29 85.32 1.97
 
 
2.309
102.98 54.22
METTLER-TOLEDO INTERNATIONAL INC. 0 0 1,329.50 1,299.50 30.00
 
 
2.309
1,355.00 1,040.00
Lyondell Basell NV 0 0 87.90 85.93 1.97
 
 
2.293
110.34 74.72
AMER INTL GROUP STK 55.55 55.69 54.52 53.30 1.22
 
 
2.289
60.030 39.690
Crown Castle CorpAmendment 0 0 176.84 172.96 3.88
 
 
2.243
183.65 140.90
PTC Inc. 121.02 121.64 119.62 117.00 2.62
 
 
2.239
122.40 90.00
Viacomcbs Inc. 0 0 24.785 24.245 0.54
 
 
2.227
35.160 22.715
Delta Airlines Inc. 0 0 33.570 32.840 0.73
 
 
2.223
42.090 27.565
Healthpeak Properties Inc. 0 0 27.600 27.000 0.60
 
 
2.222
33.000 22.600
Generac Holdings 0 0 256.10 250.60 5.50
 
 
2.195
432.40 191.98
TJX STK 0 0 63.57 62.21 1.36
 
 
2.186
68.16 52.37
CUMMINS ENGINE STK 220.15 221.55 215.40 210.80 4.60
 
 
2.182
214.80 170.85
MARTIN MARIETTA 0 0 361.20 353.50 7.70
 
 
2.178
392.30 283.10
Camden Property Trust 0 0 142.00 139.00 3.00
 
 
2.158
158.00 121.00
Kinder Morgan 0 0 17.934 17.556 0.38
 
 
2.153
18.882 13.360
Carrier Global Corp. 0 0 42.705 41.805 0.90
 
 
2.153
51.200 32.670
MOODYS CORP STK 0 0 314.30 307.70 6.60
 
 
2.145
355.20 240.10
CHEVRONTEXACO STK 154.78 155.08 154.10 150.88 3.22
 
 
2.134
169.08 80.01
Biogen Inc. 0 0 215.50 211.00 4.50
 
 
2.133
296.40 177.28
MarketAxess Holdings Inc. 0 0 263.90 258.40 5.50
 
 
2.128
342.90 238.60
American Airlines GRP 0 0 14.820 14.512 0.31
 
 
2.122
19.066 11.458
Cigna Corp. New 0 0 282.20 276.35 5.85
 
 
2.117
278.20 170.40
Invesco Ltd. 18.444 18.544 17.862 17.492 0.37
 
 
2.115
22.960 15.134
DEERE & CO STK A 357.10 358.30 350.75 343.50 7.25
 
 
2.111
405.75 282.55
Meta Platforms IncAdmission 0 0 175.48 171.88 3.60
 
 
2.094
324.10 147.62
Signature Bank 0 0 194.48 190.56 3.92
 
 
2.057
313.95 160.88
CABOT OIL 27.705 27.850 27.800 27.240 0.56
 
 
2.056
33.675 12.400
Simon Property Group Inc. 112.14 112.48 110.26 108.04 2.22
 
 
2.055
149.95 89.11
PRINCIPAL FINL GRP 76.50 77.00 75.00 73.50 1.50
 
 
2.041
70.00 52.00
Fortive Corp. 0 0 66.51 65.18 1.33
 
 
2.041
70.60 50.84
Steris plc 0 0 208.10 203.95 4.15
 
 
2.035
0 0
FISERV STK 0 0 104.96 102.88 2.08
 
 
2.022
104.46 79.77
Morgan Stanley & Co. 0 0 89.17 87.41 1.76
 
 
2.014
95.23 69.75
Constellation Energy Corp. 0 0 76.00 74.50 1.50
 
 
2.013
0 0
Welltower Inc. 0 0 80.23 78.65 1.58
 
 
2.009
90.10 69.10
STARBUCKS CORP.Admission 85.60 85.67 85.05 83.38 1.67
 
 
2.003
103.30 66.15
CISCO SYSTEMS STK 0 0 45.330 44.440 0.89
 
 
2.003
56.530 39.570
General Electric Co. 77.30 77.40 76.40 74.90 1.50
 
 
2.003
98.62 60.00
CAP ONE FINAN 111.96 112.14 111.70 109.52 2.18
 
 
1.991
150.00 97.15
Otis Worldwide Corp. 0 0 79.59 78.04 1.55
 
 
1.986
78.60 64.10
Avalonbay Communities Inc. 0 0 212.25 208.15 4.10
 
 
1.970
238.70 176.64
BOSTON PPTY STK 87.24 87.54 86.75 85.08 1.67
 
 
1.963
118.00 83.83
WELLS FARGO STK 0 0 43.955 43.110 0.85
 
 
1.960
51.660 35.690
Monolithic Power Systems Inc. 0 0 513.50 503.80 9.70
 
 
1.925
517.00 324.30
S&P Global Inc. DL 1 0 0 381.60 374.40 7.20
 
 
1.923
423.70 298.45
IDEX Corp. 0 0 212.00 208.00 4.00
 
 
1.923
0 0
3M CO. 147.72 147.90 147.60 144.82 2.78
 
 
1.920
171.20 122.16
VENTAS INC. 0 0 50.87 49.92 0.96
 
 
1.913
57.64 40.88
Willis Towers Watson PLC 0 0 214.00 210.00 4.00
 
 
1.905
226.00 176.00
First Republic Bank 0 0 161.00 158.00 3.00
 
 
1.899
196.00 128.00
VALERO ENERGY 111.14 111.96 110.02 107.98 2.04
 
 
1.889
135.18 51.08
Molina Healthcare Inc. 0 0 324.00 318.00 6.00
 
 
1.887
320.00 209.40
Lumen Technologies Inc. 10.950 11.000 10.800 10.600 0.20
 
 
1.887
12.410 8.330
ROSS STORES STK 0 0 85.33 83.75 1.58
 
 
1.887
107.92 64.96
Ulta Salon Cosmetics & Fragrance Inc. 0 0 378.20 371.20 7.00
 
 
1.886
401.40 288.70
PARKER HANNIFIN STK 298.40 299.10 291.90 286.50 5.40
 
 
1.885
292.70 223.00
Dow Inc. 0 0 54.39 53.40 0.99
 
 
1.854
66.75 46.71
Norwegian Cruise Line 0 0 13.270 13.030 0.24
 
 
1.842
24.450 9.847
UNION PACIFIC CORP. 232.80 233.45 233.45 229.25 4.20
 
 
1.832
250.50 167.90
WEYERHAEUSER STK 0 0 35.695 35.055 0.64
 
 
1.826
39.790 28.700
C.H. ROB. WORLDWIDE NEW 113.00 114.00 114.00 112.00 2.00
 
 
1.786
107.00 73.00
FRANKLIN RSC STK 0 0 28.270 27.775 0.50
 
 
1.782
32.870 21.900
Viatris Inc. 0 0 10.828 10.642 0.19
 
 
1.748
13.538 9.007
Travelers Cos. 0 0 163.06 160.26 2.80
 
 
1.747
171.26 125.75
NASDAQ Stock Market 0 0 183.88 180.74 3.14
 
 
1.737
187.50 134.50
The Clorox Company 0 0 142.68 140.26 2.42
 
 
1.725
163.30 116.28
Dish Network Corp. 19.394 19.464 18.894 18.576 0.32
 
 
1.712
39.030 15.476
FIFTH THIRD BANC STK 0 0 35.800 35.200 0.60
 
 
1.705
44.000 30.400
FORD MOTOR STK 15.770 15.805 15.220 14.965 0.26
 
 
1.704
22.240 10.435
Eversource Energy 0 0 90.50 89.00 1.50
 
 
1.685
89.50 69.00
EOG RESOURCES STK 0 0 111.66 109.82 1.84
 
 
1.675
137.98 54.00
Celanese Corp. 0 0 112.30 110.46 1.84
 
 
1.666
153.00 106.06
Mohawk Industries Inc 0 0 124.00 122.00 2.00
 
 
1.639
178.65 111.00
HUNTINGTON INGALLS INDUSTRIES, INC. ADR 0 0 223.50 219.90 3.60
 
 
1.637
0 0
Amcor PLC 0 0 12.500 12.300 0.20
 
 
1.626
12.800 9.850
CATERPILLAR STKAdmission 191.00 191.50 188.00 185.00 3.00
 
 
1.622
217.00 161.55
Global Payments Inc. 0 0 131.70 129.60 2.10
 
 
1.620
150.95 100.80
Molson Coors Brewing Co. 0 0 54.72 53.85 0.87
 
 
1.616
57.91 45.53
WEC Energy Group Inc 0 0 102.68 101.08 1.60
 
 
1.583
0 0
W. R. Berkley Corp. 0 0 64.50 63.50 1.00
 
 
1.575
90.00 59.50
Realty Income Corp 0 0 72.53 71.41 1.12
 
 
1.568
72.52 54.01
AT & T Inc. 0 0 17.748 17.478 0.27
 
 
1.545
20.805 14.786
Fortune Brands Home & Sec.Inc. 0 0 66.50 65.50 1.00
 
 
1.527
0 0
Progressive Corp. 0 0 118.40 116.62 1.78
 
 
1.526
119.64 77.22
Bank of America Corp. 0 0 34.925 34.400 0.53
 
 
1.526
43.395 29.380
EDISON INTL STK 68.58 68.80 66.53 65.55 0.98
 
 
1.495
67.20 46.00
TYCO International PLC 56.00 56.18 54.43 53.63 0.80
 
 
1.492
72.36 44.30
KEYCORP 18.810 18.900 18.505 18.235 0.27
 
 
1.481
23.600 16.035
BAXTER INTL STK 0 0 58.95 58.11 0.84
 
 
1.446
78.62 57.33
Marathon Petroleum Corp. 0 0 94.94 93.59 1.35
 
 
1.442
105.82 46.15
PERKINELMER STK 153.26 153.82 154.86 152.68 2.18
 
 
1.428
175.50 126.88
News Corp. New 18.288 18.350 17.784 17.536 0.25
 
 
1.414
21.000 13.996
ESSEX PROPERTY STK 0 0 288.00 284.00 4.00
 
 
1.408
334.00 240.00
TYSON FOODS INC. 79.22 79.47 78.01 76.94 1.07
 
 
1.391
90.55 59.02
Discover Financial Services 0 0 106.50 105.04 1.46
 
 
1.390
114.85 84.27
Williams Companies, Inc 0 0 33.240 32.785 0.46
 
 
1.388
35.300 20.360
Carmax Inc. 98.48 98.60 98.22 96.88 1.34
 
 
1.383
133.00 81.21
INTERPUBLIC GRP STK 0 0 29.400 29.000 0.40
 
 
1.379
34.400 25.400
Synchrony Financial 34.755 35.180 34.725 34.270 0.46
 
 
1.328
44.470 25.870
JP MORGAN STK 118.12 118.34 116.52 115.02 1.50
 
 
1.304
149.50 106.28
PPL STK 29.330 29.385 28.440 28.075 0.37
 
 
1.300
28.630 22.300
ROBERT HALF INTERNATIONAL INC. 0 0 78.00 77.00 1.00
 
 
1.299
109.00 70.00
Zinos Bancorporation N.A. 56.46 56.55 55.23 54.53 0.70
 
 
1.284
65.00 44.00
Assurant Inc. 0 0 158.00 156.00 2.00
 
 
1.282
179.00 129.00
MICRON TECH STKAdmission 0 0 60.38 59.62 0.76
 
 
1.275
86.27 51.00
SNAP-ON Inc. 0 0 224.65 221.90 2.75
 
 
1.239
0 0
BALL 0 0 55.84 55.16 0.68
 
 
1.233
85.88 60.21
Truist Financial Corp. 50.000 50.500 49.400 48.800 0.60
 
 
1.230
59.000 42.600
BORG WARNER STK 38.835 38.910 38.365 37.900 0.47
 
 
1.227
43.400 31.205
AMERISOURCEBERGEN CORP. 145.40 145.86 142.06 140.34 1.72
 
 
1.226
151.76 99.00
PNC BANK 0 0 167.00 165.00 2.00
 
 
1.212
197.75 145.00
Brown - Forman Corp. 0 0 73.97 73.10 0.87
 
 
1.190
74.66 56.96
UNITED RENTAL STK 326.25 326.80 320.60 316.85 3.75
 
 
1.184
338.00 223.45
NortonLifeLook Inc. 0 0 23.580 23.305 0.28
 
 
1.180
27.480 20.100
ABBOTT LABS STK 0 0 108.46 107.20 1.26
 
 
1.175
124.90 96.14
Expedia Group Inc. 109.70 110.02 106.34 105.12 1.22
 
 
1.161
186.80 88.79
BERKSHIRE HATHA STK B 292.30 292.75 291.00 287.70 3.30
 
 
1.147
329.40 232.20
JACOBS ENG STK 127.90 128.30 123.98 122.58 1.40
 
 
1.142
135.54 102.00
CADENCE DESIGN STK 183.42 183.98 182.84 180.78 2.06
 
 
1.140
182.10 114.00
INTEL STKAdmission 35.015 35.055 34.830 34.440 0.39
 
 
1.132
48.775 34.520
Alphabet Inc. Cl. AAdmission 0 0 116.74 115.44 1.30
 
 
1.126
132.50 96.50
Philip Morris International Inc. 96.35 96.47 96.19 95.12 1.07
 
 
1.125
101.18 75.82
TRACTOR SUPPLY 190.74 191.26 187.98 185.90 2.08
 
 
1.119
218.55 155.45
News Corp (New) 0 0 18.200 18.000 0.20
 
 
1.111
21.000 14.400
ARCHER DANIELS STK 83.57 83.84 81.97 81.07 0.90
 
 
1.110
90.60 49.53
Comcast Corp.New 38.870 38.930 38.135 37.720 0.42
 
 
1.100
51.990 36.055
CITIGROUP STK 0 0 52.38 51.81 0.57
 
 
1.100
63.060 43.585
DuPont de Nermours Inc. 0 0 60.98 60.32 0.66
 
 
1.094
74.52 52.40
Solaredge Technologies Inc 0 0 312.30 308.95 3.35
 
 
1.084
362.20 187.80
FIRST ENERGY CORP. 39.520 39.645 38.660 38.250 0.41
 
 
1.072
44.510 30.300
INCYTE PHARM STK 0 0 72.19 71.43 0.76
 
 
1.064
81.16 55.42
WALT DISNEY STK 117.92 118.02 118.00 116.76 1.24
 
 
1.062
160.82 88.00
Norfolk Southern Corp. 0 0 254.80 252.15 2.65
 
 
1.051
263.40 203.90
Honeywell International Inc. 194.86 195.02 192.20 190.28 1.92
 
 
1.009
199.40 153.80
WHIRLPOOL STK 0 0 163.08 161.46 1.62
 
 
1.003
212.00 139.00
MGM Resorts International 34.510 34.605 33.590 33.265 0.33
 
 
0.977
43.115 25.595
Regions Financial Corp. (new) 22.200 22.400 21.800 21.600 0.20
 
 
0.926
22.400 16.300
FleetCor Technologies 0 0 220.00 218.00 2.00
 
 
0.917
244.00 179.00
US BANCORP STK 47.320 47.470 46.820 46.395 0.43
 
 
0.916
55.400 42.985
VF 45.605 45.740 45.510 45.100 0.41
 
 
0.909
68.760 41.345
GENERAL DYNAMICS STK 0 0 224.10 222.10 2.00
 
 
0.900
231.30 162.60
ABBVIE INC. 0 0 138.76 137.56 1.20
 
 
0.872
161.16 90.16
Consolidated Edision INc. 0 0 96.34 95.51 0.83
 
 
0.869
97.40 61.56
METLIFE 65.80 66.07 64.15 63.60 0.55
 
 
0.865
66.32 47.99
General MotorsAdmission 0 0 37.290 36.975 0.32
 
 
0.852
57.550 30.020
Hewlett-Packard Enterprise 14.372 14.414 14.162 14.044 0.12
 
 
0.840
15.900 11.090
HP Inc. 33.520 33.550 33.155 32.880 0.28
 
 
0.836
37.970 22.760
Walmart Inc. 127.64 127.76 125.84 124.80 1.04
 
 
0.833
147.80 112.22
JB HUNT TRANS 188.44 188.64 186.76 185.26 1.50
 
 
0.810
197.00 140.00
QUANTA SERVICES INC. 0 0 136.16 135.08 1.08
 
 
0.800
0 0
Intercontinental Exchange Inc. 106.12 106.76 102.58 101.78 0.80
 
 
0.786
122.80 85.10
HARTFORD FINL STK 67.00 67.50 65.50 65.00 0.50
 
 
0.769
69.50 54.50
Microsoft Corp.Admission 0 0 282.40 280.30 2.10
 
 
0.749
305.80 231.70
EMERSON ELECTRIC STK 86.66 86.73 84.59 83.98 0.61
 
 
0.726
89.68 73.84
The Mosaic Co. 0 0 53.44 53.06 0.38
 
 
0.716
72.10 25.26
HENRY SCHEIN 75.43 75.57 74.37 73.85 0.52
 
 
0.704
84.49 62.38
Newell Brands Inc. 0 0 19.990 19.852 0.14
 
 
0.695
22.815 16.572
Altria Group Inc. 43.835 43.925 43.755 43.460 0.30
 
 
0.679
53.350 37.900
APA Corp. 0 0 33.815 33.590 0.23
 
 
0.670
47.975 13.445
Enphase Energy Inc. 0 0 289.10 287.20 1.90
 
 
0.662
290.95 108.02
Dentsply Sirona 36.570 36.605 36.010 35.775 0.24
 
 
0.657
55.120 33.030
Iqvia Holdings 0 0 233.00 231.50 1.50
 
 
0.648
247.80 185.72
Paycom Software 0 0 369.00 366.70 2.30
 
 
0.627
473.70 247.20
MICROCHIP TECH STK 0 0 69.13 68.70 0.43
 
 
0.626
78.90 53.32
CORNING STK 0 0 35.935 35.715 0.22
 
 
0.616
37.670 29.680
Fox Corp 0 0 33.000 32.800 0.20
 
 
0.610
35.800 27.400
CSX Corp. 33.200 33.400 33.000 32.800 0.20
 
 
0.610
34.600 25.200
New York Mellon Corp 43.400 43.535 42.935 42.675 0.26
 
 
0.609
55.700 38.715
NETFLIX.COM INC.Admission 0 0 236.10 234.70 1.40
 
 
0.597
613.90 160.84
Diamondback Energy Inc 0 0 129.54 128.78 0.76
 
 
0.590
149.82 57.20
UNITED PARCEL STK 0 0 199.26 198.10 1.16
 
 
0.586
204.90 152.65
IBM STK 130.10 130.22 128.46 127.72 0.74
 
 
0.579
140.10 102.70
TERADYNE STK 101.80 102.16 96.00 95.46 0.54
 
 
0.566
146.10 80.79
ZIMMER HLDGS 0 0 111.30 110.68 0.62
 
 
0.560
126.16 94.49
Howmet Arconic Inc. 37.400 37.600 37.000 36.800 0.20
 
 
0.543
36.600 24.220
GOLDM SACHS GRP STK A 0 0 340.30 338.50 1.80
 
 
0.532
362.60 265.35
NORTHERN TRUST 100.00 101.00 99.50 99.00 0.50
 
 
0.505
117.00 87.00
Allegion Plc 0 0 99.50 99.00 0.50
 
 
0.505
124.00 89.50
Moderna Inc 0 0 167.16 166.32 0.84
 
 
0.505
403.35 112.58
DTE ENERGY STK 130.50 130.90 128.88 128.24 0.64
 
 
0.499
128.14 95.50
ON SEMICONDUCTOR STK 69.27 69.55 64.36 64.05 0.31
 
 
0.484
64.54 34.91
QUALCOMM STK 146.80 147.00 143.30 142.62 0.68
 
 
0.477
169.46 107.60
LAM RESEARCH 503.50 505.00 481.55 479.35 2.20
 
 
0.459
641.40 374.60
NetApp Inc. 72.81 73.04 71.49 71.17 0.32
 
 
0.450
83.41 59.58
AMERICAN EXPRESS STK 161.02 161.26 158.28 157.60 0.68
 
 
0.431
174.95 130.92
EATON CORP PLC 147.80 148.26 144.48 143.86 0.62
 
 
0.431
153.00 118.40
APPLIED MATERIAL STK 107.68 108.12 102.44 102.04 0.40
 
 
0.392
146.34 81.82
BECTON DICKINSON STK 255.20 255.80 251.00 250.05 0.95
 
 
0.380
250.75 197.04
DXC Technology Co. 0 0 25.435 25.340 0.10
 
 
0.375
36.450 25.920
Apple Inc.Admission 0 0 164.58 163.98 0.60
 
 
0.366
163.56 119.20
HCA Holdings 0 0 209.20 208.45 0.75
 
 
0.360
251.25 158.88
HASBRO STK 77.89 77.96 76.51 76.24 0.27
 
 
0.354
91.28 73.99
VULCAN MATERIALS 172.90 173.68 168.06 167.48 0.58
 
 
0.346
183.35 132.42
OCCIDENTAL STK 0 0 64.02 63.82 0.20
 
 
0.313
67.42 18.85
CONAGRA STK 0 0 33.435 33.335 0.10
 
 
0.300
35.555 27.070
Trimble Inc. 0 0 67.63 67.43 0.20
 
 
0.297
80.42 52.92
OMNICOM STK 70.45 70.67 69.47 69.27 0.20
 
 
0.289
79.74 57.92
Charter Communications Inc. 0 0 450.50 449.25 1.25
 
 
0.278
690.80 395.90
PACCAR STK 90.94 91.15 90.25 90.00 0.25
 
 
0.278
89.02 67.14
FIDELITY National Information 0 0 96.64 96.38 0.26
 
 
0.270
114.50 78.68
BLACKROCK STK 729.40 731.20 706.10 704.50 1.60
 
 
0.227
851.40 552.60
DaVita Inc. 89.58 89.91 88.53 88.33 0.20
 
 
0.226
113.60 70.89
D.R.HORTON INC. 76.83 77.23 76.08 75.91 0.17
 
 
0.224
97.30 57.34
ROYAL CARIB STK 40.845 40.970 40.530 40.445 0.09
 
 
0.210
83.650 31.255
Walgreens Boots Alliance Inc. 39.495 39.580 38.790 38.715 0.08
 
 
0.194
48.095 36.045
Autodesk Inc. 225.90 226.60 220.55 220.15 0.40
 
 
0.182
296.00 156.54
SVB Financial Group 0 0 438.20 437.50 0.70
 
 
0.160
563.80 358.25
DOVER STK 0 0 132.20 132.00 0.20
 
 
0.152
161.05 111.36
CME Group Inc. 195.28 196.88 191.90 191.64 0.26
 
 
0.136
226.35 157.98
Campbell Soup Co 0 0 48.565 48.510 0.06
 
 
0.113
49.160 34.290
Synopsys Inc. 0 0 364.10 363.70 0.40
 
 
0.110
360.20 242.00
MARSH & MCLENNAN COS. INC. 0 0 163.66 163.50 0.16
 
 
0.098
164.32 129.00
NORDSON 234.90 237.00 228.80 228.60 0.20
 
 
0.087
238.00 183.55
EXPEDITORS 104.28 104.76 104.26 104.18 0.08
 
 
0.077
120.00 87.56
Xylem Inc. 0 0 97.50 97.43 0.07
 
 
0.072
0 0
PROCTER & GAMBLE STK 142.40 142.56 142.40 142.30 0.10
 
 
0.070
155.16 118.90
LOWES STK 199.62 199.80 195.46 195.34 0.12
 
 
0.061
231.90 154.70
United Airlines Holdings Inc. 38.315 38.400 37.325 37.305 0.02
 
 
0.054
48.585 28.340
Trane Technologies Plc. 0 0 152.50 152.42 0.08
 
 
0.052
178.28 114.00
AUTOZONE 2,191.00 2,197.00 2,157.00 2,156.00 1.00
 
 
0.046
2,210.00 1,270.00
COCA COLA STK 0 0 61.72 61.71 0.01
 
 
0.016
63.20 45.27
PULTE CP STK 43.455 43.620 42.935 42.935 0.00
 
 
0.000
50.820 34.420
FMC Corp. 108.62 108.72 105.96 105.96 0.00
 
 
0.000
128.54 73.85
GARTNER GROUP STK 0 0 289.15 289.15 0.00
 
 
0.000
296.00 212.75
ENTERGY CORP. 117.00 118.00 115.00 115.00 0.00
 
 
0.000
116.00 85.00
Duke Realty Corp. 0 0 61.50 61.50 0.00
 
 
0.000
61.00 45.20
LOEWS STK 56.50 57.00 55.50 55.50 0.00
 
 
0.000
62.00 44.20
Globe Life Inc. 99.50 100.00 98.50 98.50 0.00
 
 
0.000
99.50 74.00
LKQ Corp. 0 0 53.00 53.00 0.00
 
 
0.000
53.00 38.80
KIMCO REALTY STK 22.600 22.800 22.000 22.000 0.00
 
 
0.000
24.800 17.235
BROWN & BROWN STK 0 0 64.50 64.50 0.00
 
 
0.000
67.50 45.20
CMS ENERGY STK 67.50 68.00 66.50 66.50 0.00
 
 
0.000
67.50 50.50
GARMIN 0 0 0 0 0.00
 
 
0.000
0 0
TE Connectivity Ltd. 0 0 0 0 0.00
 
 
0.000
0 0
DARDEN REST STK 127.68 128.14 126.04 126.06 -0.02
 
 
-0.016
136.40 106.24
KROGER STK 45.640 45.680 45.240 45.255 -0.02
 
 
-0.033
56.270 33.190
ECOLAB STK 169.06 169.42 165.26 165.32 -0.06
 
 
-0.036
208.80 138.00
BEST BUY STK 0 0 77.97 78.00 -0.03
 
 
-0.038
124.50 62.06
Kraft Heinz Co., The 37.485 37.540 37.530 37.545 -0.02
 
 
-0.040
42.400 29.355
POLO RALPH LAUR STK 0 0 96.32 96.37 -0.05
 
 
-0.052
118.80 83.07
FASTENAL STK 54.05 54.10 52.93 52.96 -0.03
 
 
-0.057
56.99 41.80
INTUIT STK 473.00 474.80 463.50 463.90 -0.40
 
 
-0.086
625.00 336.30
Keysight Technologies 0 0 161.10 161.24 -0.14
 
 
-0.087
182.95 123.38
Elevance Health Inc. 473.90 475.65 458.90 459.40 -0.50
 
 
-0.109
486.25 301.30
WATERS 0 0 318.90 319.25 -0.35
 
 
-0.110
358.00 260.00
WW GRAINGER STK 0 0 545.20 545.80 -0.60
 
 
-0.110
530.20 335.40
EBAY STK 0 0 47.030 47.085 -0.06
 
 
-0.117
69.450 39.115
Linde PLC 0 0 299.20 299.55 -0.35
 
 
-0.117
311.80 248.95
EDWARDS LIFESCI STK 101.70 101.94 100.54 100.66 -0.12
 
 
-0.119
118.12 82.48
VERIZON COMMS STK 43.960 44.035 43.500 43.555 -0.06
 
 
-0.126
50.840 43.730
PUBLIC STORAGE STK 341.25 341.95 333.30 333.75 -0.45
 
 
-0.135
384.55 251.50
BIO RAD 530.00 534.00 531.00 531.80 -0.80
 
 
-0.150
695.00 439.00
AIR PRODS & CHEM 263.80 264.60 256.75 257.20 -0.45
 
 
-0.175
273.60 197.95
F5 NETWORKS 0 0 164.68 164.98 -0.30
 
 
-0.182
218.90 141.90
Thermo Fisher Scientific Inc. 584.10 585.50 572.70 573.80 -1.10
 
 
-0.192
589.40 449.80
Old Dominion Freight Line Inc. 304.90 305.65 304.45 305.10 -0.65
 
 
-0.213
320.20 219.50
AMETEK STK 125.18 125.70 122.96 123.26 -0.30
 
 
-0.243
129.55 101.46
Vici Properties Inc. 0 0 33.54 33.62 -0.09
 
 
-0.253
0 0
MCCORMICK STK N 0 0 86.61 86.84 -0.23
 
 
-0.265
97.88 67.14
Visa Inc. 0 0 205.60 206.15 -0.55
 
 
-0.267
210.00 169.50
O'REILLY AUTO 710.20 712.60 698.20 700.10 -1.90
 
 
-0.271
700.00 486.80
TEXTRON STK 65.93 66.22 64.82 65.00 -0.18
 
 
-0.277
68.82 54.99
ProLogis Inc. 132.42 132.94 129.12 129.54 -0.42
 
 
-0.324
162.80 103.96
MARRIOTT INTL STK 159.40 159.54 156.22 156.74 -0.52
 
 
-0.332
175.58 110.74
NUCOR CORP. 0 0 136.64 137.10 -0.46
 
 
-0.336
157.68 80.28
KELLOGG STK 73.33 73.56 72.96 73.21 -0.25
 
 
-0.341
73.21 52.08
Activision Blizzard Inc. 78.68 78.76 78.26 78.54 -0.28
 
 
-0.357
78.21 50.75
BOSTON SCIENT STK 41.020 41.150 40.325 40.470 -0.15
 
 
-0.358
43.270 33.440
Twitter 0 0 42.715 42.875 -0.16
 
 
-0.373
58.500 28.005
AMER ELEC PWR STK 100.28 100.36 98.12 98.50 -0.38
 
 
-0.386
97.17 69.46
JM Smucker Company 129.70 130.15 128.15 128.65 -0.50
 
 
-0.389
139.35 100.60
STRYKER STK 0 0 211.05 211.90 -0.85
 
 
-0.401
255.80 184.24
PENN Entertainment IncAmendment 36.390 36.540 34.380 34.520 -0.14
 
 
-0.406
71.660 25.490
LAB CRP OF AMER 252.20 252.40 251.00 252.05 -1.05
 
 
-0.417
276.70 204.60
DANAHER STK 0 0 282.30 283.50 -1.20
 
 
-0.423
291.10 223.10
Medtronic Inc. 91.89 92.07 91.20 91.59 -0.39
 
 
-0.426
114.10 83.21
JUNIPER NETWORKS 0 0 27.600 27.720 -0.12
 
 
-0.433
33.700 23.250
Raytheon Technologies Corp. 92.00 92.40 90.20 90.60 -0.40
 
 
-0.442
97.80 69.78
TEXAS INSTRUMENTS STK 179.88 180.06 177.16 177.98 -0.82
 
 
-0.461
174.94 141.52
HOLOGIC INC 70.75 70.98 69.67 70.00 -0.33
 
 
-0.471
74.67 59.36
CITRIX SYSTEMS STK 0 0 98.85 99.32 -0.47
 
 
-0.473
101.82 69.46
ANALOG DEVICES STK 174.16 174.56 169.48 170.30 -0.82
 
 
-0.482
167.82 132.12
COPART 125.86 126.28 123.94 124.54 -0.60
 
 
-0.482
140.30 97.31
ILLINOIS TOOL STK 0 0 206.45 207.45 -1.00
 
 
-0.482
218.90 169.24
WABTEC CORP. 93.40 93.61 90.75 91.20 -0.45
 
 
-0.493
91.06 71.10
WASTE MANAGEMENT STK 166.64 166.80 164.52 165.34 -0.82
 
 
-0.496
162.16 122.30
INTL PAPER STK 43.240 43.465 41.880 42.090 -0.21
 
 
-0.499
48.196 37.010
AON Plc. 292.75 293.80 286.25 287.70 -1.45
 
 
-0.504
305.70 218.00
Exelon Corp. 44.925 45.055 43.950 44.180 -0.23
 
 
-0.521
46.745 28.070
Motorola Solutions Inc. 247.75 248.80 245.00 246.30 -1.30
 
 
-0.528
240.40 179.50
MCKESSON STK 353.25 354.55 346.85 348.70 -1.85
 
 
-0.531
332.85 165.05
Booking Holdings 2,057.50 2,062.00 1,995.00 2,006.00 -11.00
 
 
-0.548
2,368.00 1,668.00
Mondelez International Group Inc. 62.19 62.31 62.28 62.64 -0.36
 
 
-0.575
63.93 49.97
Dollar Tree Inc. 161.26 161.74 159.48 160.42 -0.94
 
 
-0.586
167.32 72.02
SBA Communications Corp. 335.90 337.45 330.80 332.80 -2.00
 
 
-0.601
341.20 250.30
CBRE Group Inc. 84.50 85.00 82.00 82.50 -0.50
 
 
-0.606
97.00 64.00
Alexandria Real Estate Equity Inc. 0 0 162.00 163.00 -1.00
 
 
-0.613
197.00 124.00
CF Industries Holdings Inc, 101.60 102.10 98.69 99.31 -0.62
 
 
-0.624
102.48 36.80
QUEST DIAG STK 0 0 136.14 137.02 -0.88
 
 
-0.642
152.45 111.90
ALIGN TECH STK 0 0 278.05 279.85 -1.80
 
 
-0.643
619.20 215.90
Center Point Energy Inc. 31.400 31.600 30.600 30.800 -0.20
 
 
-0.649
31.000 20.400
HOME DEPOT STK 0 0 300.95 302.95 -2.00
 
 
-0.660
369.40 253.75
LOCKHEED MARTIN STK 0 0 414.95 417.80 -2.85
 
 
-0.682
433.00 281.30
Domino's Pizza LLC 400.85 402.30 390.65 393.35 -2.70
 
 
-0.686
494.90 21.90
AES STK 0 0 23.530 23.695 -0.17
 
 
-0.696
23.735 17.820
Duke Energy Holding Corp. 107.06 107.16 105.22 105.96 -0.74
 
 
-0.698
107.98 83.12
COGNIZANT TECH 67.91 68.01 66.61 67.08 -0.47
 
 
-0.701
83.82 61.46
XCEL ENERGY STK 73.56 73.78 72.20 72.71 -0.51
 
 
-0.701
71.91 52.40
Qorvo Inc. 108.20 108.64 104.54 105.28 -0.74
 
 
-0.703
164.30 87.57
ROCKWELL INTL STK 249.85 251.00 243.55 245.30 -1.75
 
 
-0.713
310.20 180.62
NIKE STK 0 0 110.60 111.40 -0.80
 
 
-0.718
157.10 96.33
HORMEL FOODS STK 48.310 48.375 48.030 48.380 -0.35
 
 
-0.723
51.110 34.590
PEPSICO STK 0 0 169.54 170.78 -1.24
 
 
-0.726
172.62 129.44
Dominion Energy Inc. 80.34 80.58 79.23 79.81 -0.58
 
 
-0.727
80.92 61.86
T. ROWE PRICE GROUP INC. 0 0 125.12 126.04 -0.92
 
 
-0.730
0 0
Leidos Holdings Inc. 97.03 97.57 94.78 95.48 -0.70
 
 
-0.733
104.30 73.70
BRISTOL MYERS STK 0 0 71.68 72.21 -0.53
 
 
-0.734
75.21 47.45
Nielsen Holding B.V. 0 0 26.400 26.600 -0.20
 
 
-0.752
25.400 14.300
FACTSET RESRCH STK 427.90 428.30 417.80 421.00 -3.20
 
 
-0.760
429.80 301.00
Pentair PLCAdmission 0 0 48.210 48.580 -0.37
 
 
-0.762
47.400 47.000
BOEING STK 165.08 165.40 162.80 164.06 -1.26
 
 
-0.768
203.35 109.98
PPG INDUSTRIES 131.00 132.00 129.00 130.00 -1.00
 
 
-0.769
153.00 103.00
ACCENTURE 310.60 311.60 304.70 307.10 -2.40
 
 
-0.782
369.40 257.75
Mastercard. Inc. 344.65 345.30 340.20 342.90 -2.70
 
 
-0.787
357.00 271.00
The Hershey STK 0 0 217.70 219.45 -1.75
 
 
-0.797
225.00 144.30
Evergy Inc. 0 0 66.82 67.36 -0.54
 
 
-0.802
66.90 52.00
Lamb Weston Holdings Inc. 0 0 77.73 78.36 -0.63
 
 
-0.804
80.04 44.27
WEST PHARMACEUTIC.SERVICES INC 0 0 325.40 328.05 -2.65
 
 
-0.808
384.05 266.85
COLGATE STK 78.06 78.21 77.08 77.72 -0.64
 
 
-0.823
79.45 63.54
DEVON ENERGY STK 0 0 62.23 62.75 -0.52
 
 
-0.829
73.40 21.34
NORTHROP GRUMMAN STK 464.40 465.50 455.50 459.35 -3.85
 
 
-0.838
475.05 294.80
PAYCHEX STK 131.58 131.86 127.56 128.64 -1.08
 
 
-0.840
128.44 91.22
Monster Beverage 0 0 86.45 87.21 -0.76
 
 
-0.871
97.54 66.48
SOUTHWEST AIRLS STK 38.280 38.315 37.795 38.135 -0.34
 
 
-0.892
47.450 33.110
SEALED AIR 57.00 57.50 55.50 56.00 -0.50
 
 
-0.893
64.50 47.00
Alphabet Inc. Cl. CAdmission 0 0 116.46 117.52 -1.06
 
 
-0.902
134.15 98.25
INTL FLAVORS STK 120.32 120.72 118.34 119.44 -1.10
 
 
-0.921
134.90 102.64
Skyworks Solutions 110.52 110.62 106.66 107.66 -1.00
 
 
-0.929
158.38 85.36
Kla-Tencor Corp. 372.15 373.30 361.20 364.60 -3.40
 
 
-0.933
391.50 270.40
MCDONALDS STK 254.80 255.25 251.75 254.15 -2.40
 
 
-0.944
258.45 198.00
Verisk Analytics 0 0 194.82 196.68 -1.86
 
 
-0.946
204.30 151.36
EQUIFAX STK 0 0 211.75 213.80 -2.05
 
 
-0.959
262.00 162.78
Transdigm Group Inc. 655.80 656.60 640.00 646.20 -6.20
 
 
-0.959
615.40 487.50
Tapestry Inc. 0 0 33.950 34.290 -0.34
 
 
-0.992
40.470 24.730
CINTAS STK 0 0 415.55 419.75 -4.20
 
 
-1.001
414.50 310.00
ELECTRONIC ARTS STK 127.80 127.96 125.70 127.02 -1.32
 
 
-1.039
131.76 106.00
REPUBLIC SVCS STK 139.82 140.28 137.12 138.56 -1.44
 
 
-1.039
135.64 99.58
ESTEE LAUDER STK 266.90 267.15 261.75 264.50 -2.75
 
 
-1.040
328.40 216.25
GENERAL MILLS STK 74.75 74.98 74.52 75.31 -0.79
 
 
-1.049
75.90 48.58
ABIOMED STK 285.50 286.80 281.10 284.10 -3.00
 
 
-1.056
322.70 212.90
Zoetis 0 0 166.74 168.52 -1.78
 
 
-1.056
218.00 149.58
CHURCH & DWIGHT STK 0 0 84.39 85.31 -0.92
 
 
-1.078
100.50 69.68
KIMBERLY CLARK STK 0 0 130.10 131.52 -1.42
 
 
-1.080
135.12 107.90
AUTOMATIC DATA STK 248.80 249.00 242.50 245.15 -2.65
 
 
-1.081
236.50 168.20
ALASKA AIRLINES STK 45.690 45.745 44.720 45.215 -0.50
 
 
-1.095
56.060 37.140
IDEXX LABS 385.70 386.65 383.40 387.65 -4.25
 
 
-1.096
594.80 310.15
American Water Works Company Inc. 152.98 153.48 150.06 151.74 -1.68
 
 
-1.107
166.30 123.36
GILEAD SCIENCES STKAdmission 61.26 61.33 60.68 61.37 -0.69
 
 
-1.124
64.90 52.65
Stanley Black & Decker Inc. 97.08 97.24 94.92 96.00 -1.08
 
 
-1.125
172.40 92.58
T-Mobile US Inc. 141.88 142.10 139.28 140.94 -1.66
 
 
-1.178
140.52 89.87
Broadridge Financial Solutions Inc. 0 0 164.00 166.00 -2.00
 
 
-1.205
162.00 122.00
Target Corp. 167.26 167.76 163.98 166.00 -2.02
 
 
-1.217
237.00 132.04
CONSTELLATION BRANDS INC. 0 0 231.20 234.10 -2.90
 
 
-1.239
0 0
Nextera Energy Inc. 87.98 88.20 86.69 87.80 -1.11
 
 
-1.264
84.00 61.00
UNIVERSAL HEALTH STK 108.86 108.94 107.74 109.14 -1.40
 
 
-1.283
143.18 94.93
JOHNSON & JOHNS STK 161.58 161.84 162.16 164.28 -2.12
 
 
-1.290
176.80 136.18
IRON MOUNTAIN REIT 0 0 51.85 52.53 -0.68
 
 
-1.294
53.150 36.520
Roper Technologies Inc. 426.00 428.00 417.55 423.15 -5.60
 
 
-1.323
454.90 351.70
COOPER COS STK 323.70 324.10 318.00 322.30 -4.30
 
 
-1.334
387.40 283.80
Dollar General 0 0 243.90 247.20 -3.30
 
 
-1.335
251.60 162.95
AGILENT TECH STK 129.52 130.04 127.16 128.92 -1.76
 
 
-1.365
150.80 107.14
VERTEX PHARM STK 287.05 287.30 283.05 287.00 -3.95
 
 
-1.376
291.50 151.84
NXP Semiconductor 0 0 174.50 177.00 -2.50
 
 
-1.412
209.60 138.50
CENTENE CORP. 0 0 90.73 92.03 -1.30
 
 
-1.413
91.91 72.71
LENNAR STK 85.36 85.67 84.46 85.70 -1.24
 
 
-1.447
102.80 61.40
ORGANON & CO. 0 0 30.120 30.565 -0.45
 
 
-1.456
36.335 24.500
SOUTHERN STK 75.95 76.01 75.00 76.11 -1.11
 
 
-1.458
75.04 53.04
Jack Henry + Ass. 0 0 199.72 202.70 -2.98
 
 
-1.470
203.90 130.40
Ceridian HCM Holding Inc. 0 0 65.00 66.00 -1.00
 
 
-1.515
112.00 41.80
Arista Networks 0 0 121.72 123.64 -1.92
 
 
-1.553
130.00 73.55
Yum Brands 0 0 114.02 115.90 -1.88
 
 
-1.622
122.45 103.10
COSTCO WHOLESALE CORP. 0 0 515.10 523.60 -8.50
 
 
-1.623
558.00 367.05
AMERICAN TOWER 268.50 269.65 264.90 269.35 -4.45
 
 
-1.652
262.80 195.45
FDX STK 222.85 223.25 222.55 226.30 -3.75
 
 
-1.657
238.30 182.55
RESMED INC. 233.15 234.05 230.15 234.10 -3.95
 
 
-1.687
251.70 180.42
ADV MICRO DEV STKAdmission 0 0 95.16 96.81 -1.65
 
 
-1.704
141.66 69.91
AMGEN STKAdmission 241.80 242.35 240.80 245.00 -4.20
 
 
-1.714
248.90 173.68
CBOE Holdings 0 0 113.00 115.00 -2.00
 
 
-1.739
123.00 99.50
L3Harris Technology Inc. 227.75 228.50 222.70 226.65 -3.95
 
 
-1.743
246.40 178.85
Intuitive Surgical Inc. 231.50 232.00 227.85 232.05 -4.20
 
 
-1.810
326.40 180.00
LIVE Nation Inc 0 0 93.17 94.91 -1.74
 
 
-1.833
111.45 67.04
FREE MCMORAN COP 0 0 30.660 31.235 -0.58
 
 
-1.841
48.200 24.665
BROADCOM STK 0 0 528.50 538.50 -10.00
 
 
-1.857
595.00 400.10
Dexcom Inc. 86.55 87.09 85.54 87.16 -1.62
 
 
-1.859
144.05 64.59
Chipotle Mexican Grill Inc. 0 0 1,576.80 1,607.80 -31.00
 
 
-1.928
1,655.50 1,147.60
Keurig Dr. Pepper Inc. 0 0 37.785 38.610 -0.83
 
 
-2.137
37.935 28.140
Salesforce Inc. 184.14 184.34 179.60 183.56 -3.96
 
 
-2.157
272.65 147.20
Techne Corp. 366.00 368.00 358.00 366.00 -8.00
 
 
-2.186
458.00 304.00
ELI LILLY STK 299.35 300.00 289.00 295.65 -6.65
 
 
-2.249
329.80 190.20
MSCI Inc Class A 0 0 484.10 495.55 -11.45
 
 
-2.311
596.00 358.00
Pool Corp. 0 0 361.20 370.20 -9.00
 
 
-2.431
432.70 314.90
ANSYS STK 276.90 277.60 272.05 279.55 -7.50
 
 
-2.683
362.70 216.80
AKAMAI TECH STK 93.26 93.56 90.60 93.10 -2.50
 
 
-2.685
112.24 83.03
Take-Two Interactive Software 119.56 119.80 116.54 119.82 -3.28
 
 
-2.737
165.85 98.44
Catalent Inc. 0 0 106.22 109.42 -3.20
 
 
-2.925
120.00 81.50
Equinix REIT 680.30 683.70 666.40 687.50 -21.10
 
 
-3.069
742.00 580.80
Etsy Inc. 0 0 111.04 114.56 -3.52
 
 
-3.073
265.05 65.84
REGENERON PHARM STK 0 0 602.20 621.70 -19.50
 
 
-3.137
673.70 464.20
Pfizer Inc. 0 0 46.780 48.500 -1.72
 
 
-3.546
53.980 35.465
Fortinet Inc. 52.20 52.42 50.99 52.89 -1.90
 
 
-3.592
64.66 46.76
Servicenow Inc 0 0 482.90 501.60 -18.70
 
 
-3.728
611.00 391.05
ILLUMINA STK 201.40 202.55 182.00 219.80 -37.80
 
 
-17.197
445.00 170.38
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.