Master data

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

Price data

Previous day
5,560.83
Date of closing price
29/04/2025
Open previous day
5,508.87
High previous day
5,571.95
Low previous day
5,505.70
52 weeks high
6,144.15
52 weeks low
4,982.77
Volume previous day
2,812,450,680

 

1 Week1 Month3 Months1 Year5 YearsOverall
Chart
Illustration
Comparison
Analysis
 

S&P 500 stock price list

 Bid Ask Last Previous day
52 weeks high 52 weeks low
Trane Technologies Plc. 0 0 336.00 307.50 28.50
 
 
9.268		 399.10 268.70
WESTERN DIGITAL STK 0 0 38.760 35.835 2.93
 
 
8.162		 57.351 28.115
der Seagate Technology Holdings PLC 78.26 78.44 77.21 71.96 5.25
 
 
7.296		 103.68 57.76
SBA Communications Corp. 211.00 212.20 208.10 195.30 12.80
 
 
6.554		 228.20 170.60
Honeywell International Inc. 184.78 185.40 184.60 174.92 9.68
 
 
5.534		 223.10 160.20
INCYTE PHARM STK 0 0 55.26 52.76 2.50
 
 
4.738		 78.00 49.24
AMERICAN TOWER 196.22 197.28 193.20 184.56 8.64
 
 
4.681		 218.10 164.84
Laboratory Corp. America Hldgs 208.00 210.00 208.00 199.00 9.00
 
 
4.523		 240.00 174.50
FISERV STK 0 0 162.16 155.78 6.38
 
 
4.096		 225.95 135.52
MARTIN MARIETTA 0 0 459.20 442.70 16.50
 
 
3.727		 580.20 405.50
BALL 0 0 45.610 43.980 1.63
 
 
3.706		 64.700 39.570
Synopsys Inc. 399.90 401.50 401.85 388.80 13.05
 
 
3.356		 580.40 320.05
FAIR ISAAC STK 1,728.50 1,742.50 1,754.50 1,699.00 55.50
 
 
3.267		 2,274.00 1,078.50
ECOLAB STK 219.40 220.10 215.80 209.00 6.80
 
 
3.254		 257.70 202.00
Moderna Inc 0 0 25.080 24.350 0.73
 
 
2.998		 155.440 21.695
NUCOR CORP. 0 0 103.98 101.00 2.98
 
 
2.950		 161.18 90.49
GE Healthcare Technologies Inc. 0 0 61.73 59.97 1.76
 
 
2.935		 89.67 53.48
Extra Space Storage, Inc. 0 0 127.75 124.15 3.60
 
 
2.900		 164.35 114.65
GENERAL MILLS STK 49.93 50.08 50.19 48.82 1.38
 
 
2.817		 67.95 48.81
CINCINNATI FIN STK 120.90 121.60 122.15 118.90 3.25
 
 
2.733		 151.90 104.65
HCA Holdings 0 0 297.80 290.00 7.80
 
 
2.690		 382.10 274.20
Charter Communications Inc. 0 0 337.90 329.05 8.85
 
 
2.690		 382.90 241.10
Smith Corp., A.O. 59.14 59.84 58.38 56.88 1.50
 
 
2.637		 0 0
CVS Corp. 0 0 58.39 56.96 1.43
 
 
2.511		 63.81 42.18
GoDaddy Inc 0 0 165.00 161.00 4.00
 
 
2.484		 206.00 114.00
SYSCO STK 0 0 62.99 61.53 1.46
 
 
2.373		 77.07 61.53
CBOE Holdings 0 0 188.75 184.40 4.35
 
 
2.359		 207.30 155.50
AUTOZONE 3,294.00 3,314.00 3,234.00 3,160.00 74.00
 
 
2.342		 3,537.00 2,504.00
Tyler Technologies Inc. 470.10 477.10 468.50 457.90 10.60
 
 
2.315		 0 0
Carrier Global Corp. 0 0 54.77 53.54 1.23
 
 
2.297		 75.84 49.87
BRISTOL MYERS STK 0 0 43.615 42.640 0.98
 
 
2.287		 58.110 36.605
Corpay Inc. 0 0 284.00 278.00 6.00
 
 
2.158		 373.50 232.20
Xylem Inc. 0 0 103.75 101.60 2.15
 
 
2.116		 134.65 91.96
WELLS FARGO STK 0 0 61.67 60.40 1.27
 
 
2.103		 78.15 46.38
AMGEN STK 0 0 253.05 247.95 5.10
 
 
2.057		 311.00 236.50
O'REILLY AUTO 1,234.50 1,238.50 1,223.00 1,198.50 24.50
 
 
2.044		 1,320.50 873.40
AT & T Inc. 0 0 24.490 24.000 0.49
 
 
2.042		 26.440 15.600
Jack Henry + Ass. 0 0 151.60 148.60 3.00
 
 
2.019		 175.65 144.95
T-Mobile US Inc. 216.50 216.75 211.65 207.50 4.15
 
 
2.000		 260.10 149.14
Campbell Soup Co 0 0 32.220 31.600 0.62
 
 
1.962		 46.880 31.400
CONAGRA STK 0 0 21.795 21.380 0.42
 
 
1.941		 29.745 21.155
Crown Castle Corp 0 0 93.04 91.30 1.74
 
 
1.906		 108.64 82.65
Hartford Insurance Group Inc. 106.00 107.00 107.00 105.00 2.00
 
 
1.905		 117.00 90.50
Iqvia Holdings 0 0 133.30 130.85 2.45
 
 
1.872		 227.00 121.40
NORTHERN TRUST 81.50 82.00 82.50 81.00 1.50
 
 
1.852		 110.00 74.00
DECKERS OUTDOOR 96.60 97.00 97.24 95.48 1.76
 
 
1.843		 209.80 88.00
AON Plc. 309.20 310.30 305.50 300.10 5.40
 
 
1.799		 391.50 252.10
Brown - Forman Corp. 0 0 30.640 30.100 0.54
 
 
1.794		 45.710 28.250
Vici Properties Inc. 0 0 28.610 28.110 0.50
 
 
1.779		 31.505 25.505
MCCORMICK STK N 0 0 66.42 65.26 1.16
 
 
1.778		 80.54 62.26
Mastercard. Inc. 0 0 476.40 468.15 8.25
 
 
1.762		 549.60 397.20
Mondelez International Group Inc. 0 0 58.00 57.01 0.99
 
 
1.737		 68.28 51.76
SOUTHWEST AIRLS STK 24.350 24.455 23.735 23.330 0.41
 
 
1.736		 32.585 20.715
Pfizer Inc. 0 0 21.400 21.035 0.37
 
 
1.735		 28.815 19.210
DoorDash Inc. 166.60 167.36 166.52 163.68 2.84
 
 
1.735		 203.15 91.48
ACCENTURE 260.70 261.35 261.20 256.75 4.45
 
 
1.733		 382.50 245.35
COLGATE STK 80.77 80.94 81.01 79.66 1.35
 
 
1.695		 98.05 79.02
Take-Two Interactive Software 0 0 204.40 201.00 3.40
 
 
1.692		 209.90 123.44
Progressive Corp. 0 0 246.90 242.80 4.10
 
 
1.689		 272.20 187.74
TEXTRON STK 61.32 61.58 61.68 60.66 1.02
 
 
1.682		 85.86 53.56
Cencora Inc. 255.80 256.65 254.05 250.05 4.00
 
 
1.600		 257.95 197.10
ELI LILLY STK 0 0 779.00 767.00 12.00
 
 
1.565		 882.30 621.40
COSTCO WHOLESALE CORP. 0 0 868.80 855.80 13.00
 
 
1.519		 1,028.20 683.20
Kenvue Inc. 0 0 20.785 20.475 0.31
 
 
1.514		 23.110 16.418
PAYCHEX STK 128.00 128.14 128.12 126.22 1.90
 
 
1.505		 146.02 107.16
Willis Towers Watson PLC 0 0 270.00 266.00 4.00
 
 
1.504		 326.00 230.00
PPG INDUSTRIES 94.80 95.80 90.70 89.36 1.34
 
 
1.500		 124.90 80.46
Intercontinental Exchange Inc. 0 0 145.10 142.98 2.12
 
 
1.483		 165.96 118.14
TYCO International PLC 73.04 73.28 71.68 70.64 1.04
 
 
1.472		 86.09 55.97
RESMED INC. 206.40 206.90 207.50 204.50 3.00
 
 
1.467		 242.30 171.25
Sherwin-Williams Co. 0 0 310.95 306.50 4.45
 
 
1.452		 380.25 270.30
Nextera Energy Inc. 58.13 58.18 58.80 57.96 0.84
 
 
1.449		 78.72 55.50
Las Vegas Sands Inc. 32.100 32.265 31.925 31.470 0.46
 
 
1.446		 52.140 27.225
The Hershey STK 0 0 144.52 142.50 2.02
 
 
1.418		 194.10 135.36
Axon Enterprise Inc. 533.40 535.20 533.60 526.20 7.40
 
 
1.406		 675.60 251.60
CME Group Inc. 242.40 242.95 237.30 234.05 3.25
 
 
1.389		 244.65 177.18
INTL FLAVORS STK 68.24 68.44 67.74 66.82 0.92
 
 
1.377		 97.18 59.24
VERTEX PHARM STK 0 0 440.05 434.10 5.95
 
 
1.371		 482.00 371.50
KROGER STK 0 0 62.23 61.40 0.83
 
 
1.352		 64.45 45.90
IBM STK 211.55 211.85 209.95 207.15 2.80
 
 
1.352		 253.50 151.98
UNIVERSAL HEALTH STK 154.00 155.00 150.00 148.00 2.00
 
 
1.351		 218.00 135.00
XCEL ENERGY STK 61.40 61.60 61.51 60.70 0.81
 
 
1.334		 68.98 47.94
LOEWS STK 75.50 76.00 76.00 75.00 1.00
 
 
1.333		 85.00 67.50
VERALTO CORP. 0 0 80.16 79.11 1.05
 
 
1.327		 103.50 73.92
FACTSET RESRCH STK 377.10 377.80 375.10 370.20 4.90
 
 
1.324		 470.60 353.50
S&P Global Inc. DL 1 434.35 438.50 438.05 432.35 5.70
 
 
1.318		 520.80 386.50
Visa Inc. 0 0 301.60 297.70 3.90
 
 
1.310		 348.50 233.55
New York Mellon Corp 69.76 69.99 69.82 68.92 0.90
 
 
1.306		 85.14 52.37
TRACTOR SUPPLY 44.255 44.400 43.450 42.890 0.56
 
 
1.306		 55.630 42.535
L3Harris Technology Inc. 193.15 193.80 192.70 190.25 2.45
 
 
1.288		 246.60 175.95
PEPSICO STK 0 0 118.88 117.40 1.48
 
 
1.261		 168.84 117.28
EBAY STK 0 0 58.78 58.06 0.72
 
 
1.240		 67.49 45.78
LKQ Corp. 0 0 32.800 32.400 0.40
 
 
1.235		 41.800 32.400
Workday 0 0 211.20 208.65 2.55
 
 
1.222		 269.95 184.70
Skyworks Solutions 55.73 56.00 54.70 54.05 0.65
 
 
1.203		 109.54 43.47
Otis Worldwide Corp. 0 0 84.54 83.54 1.00
 
 
1.197		 97.70 81.52
Monster Beverage 52.70 52.76 51.78 51.17 0.61
 
 
1.192		 54.41 41.16
Assurant Inc. 0 0 170.00 168.00 2.00
 
 
1.190		 218.00 148.00
Arch Capital Group Ltd. 0 0 80.42 79.48 0.94
 
 
1.183		 103.90 76.46
Zoetis 0 0 136.04 134.50 1.54
 
 
1.145		 178.78 127.04
COPART 53.12 53.27 52.82 52.23 0.59
 
 
1.130		 60.57 44.40
Everest Group Ltd. 0 0 315.10 311.60 3.50
 
 
1.123		 351.20 295.90
Verisk Analytics 0 0 253.00 250.20 2.80
 
 
1.119		 284.50 216.40
BAXTER INTL STK 0 0 27.615 27.310 0.31
 
 
1.117		 36.075 24.400
MARRIOTT INTL STK 208.55 209.10 209.50 207.20 2.30
 
 
1.110		 294.10 185.00
Avalonbay Communities Inc. 0 0 184.34 182.38 1.96
 
 
1.075		 225.90 169.38
American Water Works Company Inc. 128.45 128.90 127.60 126.25 1.35
 
 
1.069		 137.20 113.60
AMER ELEC PWR STK 94.60 94.80 94.80 93.80 1.00
 
 
1.066		 102.00 80.00
AES STK 0 0 9.044 8.949 0.10
 
 
1.062		 19.986 8.645
STRYKER STK 0 0 324.80 321.40 3.40
 
 
1.058		 384.30 286.00
ZIMMER HLDGS 0 0 89.92 88.98 0.94
 
 
1.056		 112.70 83.02
Williams-Sonoma Inc 0 0 136.10 134.70 1.40
 
 
1.039		 298.90 116.25
WEYERHAEUSER STK 0 0 22.380 22.150 0.23
 
 
1.038		 30.730 21.170
Rollins Inc. 0 0 50.06 49.55 0.51
 
 
1.029		 50.86 41.82
ADOBE SYS STK 0 0 329.80 326.50 3.30
 
 
1.011		 533.30 302.65
Truist Financial Corp. 33.330 33.390 33.800 33.465 0.34
 
 
1.001		 46.410 30.395
CADENCE DESIGN STK 261.45 262.45 263.20 260.60 2.60
 
 
0.998		 308.70 195.00
HOLOGIC INC 50.50 51.00 51.00 50.50 0.50
 
 
0.990		 76.50 49.20
EATON CORP PLC 254.75 255.75 253.75 251.30 2.45
 
 
0.975		 362.15 213.00
NETFLIX.COM INC. 0 0 985.50 976.10 9.40
 
 
0.963		 998.10 512.50
Eversource Energy 0 0 52.50 52.00 0.50
 
 
0.962		 62.00 49.00
Broadridge Financial Solutions Inc. 0 0 210.00 208.00 2.00
 
 
0.962		 234.00 177.00
Warner Bros. Discovery Inc. 0 0 7.676 7.603 0.07
 
 
0.960		 11.734 6.116
EDWARDS LIFESCI STK 65.80 66.01 66.59 65.96 0.63
 
 
0.955		 86.83 54.95
ROSS STORES STK 0 0 123.00 121.84 1.16
 
 
0.952		 149.58 111.10
Fortinet Inc. 90.25 90.56 90.61 89.76 0.85
 
 
0.947		 108.90 48.61
Leidos Holdings Inc. 128.85 129.10 128.25 127.05 1.20
 
 
0.945		 188.05 114.95
PTC Inc. 0 0 133.90 132.65 1.25
 
 
0.942		 191.50 120.30
AKAMAI TECH STK 70.32 70.62 70.72 70.06 0.66
 
 
0.942		 98.48 60.33
DANAHER STK 0 0 174.14 172.52 1.62
 
 
0.939		 258.05 157.20
JACOBS SOLUTIONS INC 108.00 109.00 108.00 107.00 1.00
 
 
0.935		 141.00 97.50
WALT DISNEY STK 0 0 79.60 78.88 0.72
 
 
0.913		 111.42 72.30
LOWES STK 195.02 195.52 194.90 193.14 1.76
 
 
0.911		 261.55 183.32
EQUIFAX STK 0 0 226.00 224.00 2.00
 
 
0.893		 276.00 183.00
Lamb Weston Holdings Inc. 0 0 45.620 45.220 0.40
 
 
0.885		 82.160 44.460
Altria Group Inc. 52.02 52.12 51.46 51.01 0.45
 
 
0.882		 55.22 40.27
PARKER HANNIFIN STK 0 0 526.60 522.00 4.60
 
 
0.881		 684.80 455.00
Tapestry Inc. 0 0 61.01 60.48 0.53
 
 
0.876		 86.72 32.90
Humana Inc. 0 0 230.30 228.30 2.00
 
 
0.876		 375.00 214.50
QUEST DIAG STK 0 0 156.00 154.65 1.35
 
 
0.873		 168.10 125.85
UNION PACIFIC CORP. 187.52 188.28 187.42 185.80 1.62
 
 
0.872		 242.00 183.52
Dollar Tree Inc. 71.62 71.88 70.61 70.01 0.60
 
 
0.857		 112.48 56.50
AMETEK STK 0 0 146.24 145.00 1.24
 
 
0.855		 188.60 133.46
News Corp. New 23.600 23.800 23.600 23.400 0.20
 
 
0.855		 29.000 21.200
JM Smucker Company 102.05 102.30 100.45 99.60 0.85
 
 
0.853		 113.75 95.56
Ingersoll Rand Inc 0 0 66.20 65.64 0.56
 
 
0.853		 100.45 60.00
CARDINAL HEALTH STK 0 0 124.20 123.15 1.05
 
 
0.853		 127.80 85.56
JP MORGAN STK 212.50 212.85 214.10 212.30 1.80
 
 
0.848		 268.10 176.66
MOODYS CORP STK 0 0 397.10 393.80 3.30
 
 
0.838		 503.60 346.90
Allegion Plc 0 0 121.00 120.00 1.00
 
 
0.833		 141.00 105.00
Motorola Solutions Inc. 0 0 380.80 377.70 3.10
 
 
0.821		 481.40 311.70
MCKESSON STK 623.40 625.60 617.80 612.80 5.00
 
 
0.816		 646.60 426.90
SNAP-ON Inc. 0 0 274.00 271.80 2.20
 
 
0.809		 354.60 234.10
Biogen Inc. 0 0 106.65 105.80 0.85
 
 
0.803		 217.80 101.00
BERKSHIRE HATHA STK B 0 0 470.70 466.95 3.75
 
 
0.803		 495.70 370.75
FIFTH THIRD BANC STK 0 0 31.405 31.155 0.25
 
 
0.802		 45.940 28.555
Howmet Arconic Inc. 120.95 121.55 119.75 118.80 0.95
 
 
0.800		 132.50 70.76
FIDELITY National Information 0 0 68.45 67.91 0.54
 
 
0.795		 83.83 60.00
CMS ENERGY STK 64.50 65.00 64.00 63.50 0.50
 
 
0.787		 70.50 54.00
Dominion Energy Inc. 0 0 47.385 47.015 0.37
 
 
0.787		 56.480 44.065
ESSEX PROPERTY STK 0 0 244.60 242.70 1.90
 
 
0.783		 300.00 231.20
CHRLS RIVER LABS STK 0 0 103.95 103.15 0.80
 
 
0.776		 230.10 87.20
EASTMAN CHEM STK 0 0 67.58 67.06 0.52
 
 
0.775		 101.40 65.38
PRINCIPAL FINL GRP 64.50 65.00 65.00 64.50 0.50
 
 
0.775		 85.00 60.50
ESTEE LAUDER STK 0 0 52.00 51.60 0.40
 
 
0.775		 127.00 44.00
STEEL DYNAMICS STK 113.08 113.50 112.64 111.78 0.86
 
 
0.769		 143.06 96.25
Cigna Group, The 0 0 299.15 296.90 2.25
 
 
0.758		 331.00 252.80
RTX Corp. 110.36 110.60 109.94 109.12 0.82
 
 
0.751		 130.82 92.00
Travelers Cos. 0 0 230.30 228.60 1.70
 
 
0.744		 253.00 185.05
TYSON FOODS INC. 53.68 53.85 52.88 52.49 0.39
 
 
0.743		 60.99 49.96
Consolidated Edision INc. 0 0 99.20 98.48 0.72
 
 
0.731		 102.80 81.76
Genuine Parts Co. 0 0 103.45 102.70 0.75
 
 
0.730		 145.85 93.64
MSCI Inc Class A 0 0 472.40 469.00 3.40
 
 
0.725		 607.20 433.60
SOUTHERN STK 0 0 79.94 79.37 0.57
 
 
0.718		 86.90 69.66
CONSTELLATION BRANDS INC. 0 0 163.10 161.95 1.15
 
 
0.710		 246.80 150.35
Ulta Salon Cosmetics & Fragrance Inc. 0 0 340.50 338.10 2.40
 
 
0.710		 425.60 291.30
Paycom Software 0 0 199.30 197.90 1.40
 
 
0.707		 228.60 129.15
Public Service Ent. Group Inc. 68.50 71.00 71.50 71.00 0.50
 
 
0.704		 0 0
Roper Technologies Inc. 488.20 489.60 486.70 483.30 3.40
 
 
0.703		 560.60 463.50
US BANCORP STK 35.080 35.170 35.175 34.930 0.25
 
 
0.701		 50.960 31.550
BECTON DICKINSON STK 0 0 180.05 178.80 1.25
 
 
0.699		 239.60 170.25
Pool Corp. 0 0 255.80 254.10 1.70
 
 
0.669		 370.40 253.50
NASDAQ Stock Market 66.04 66.55 66.36 65.92 0.44
 
 
0.667		 80.94 53.90
Philip Morris International Inc. 149.78 150.00 148.84 147.86 0.98
 
 
0.663		 152.20 89.08
GARTNER GROUP STK 0 0 364.60 362.20 2.40
 
 
0.663		 527.60 330.10
PG&E STK 14.400 14.500 15.200 15.100 0.10
 
 
0.662		 20.290 14.100
IDEXX LABS 379.80 380.60 381.40 378.90 2.50
 
 
0.660		 502.20 325.00
Uber Technologies Inc. 0 0 69.11 68.66 0.45
 
 
0.655		 78.71 50.69
Hubbell Inc. 0 0 314.00 312.00 2.00
 
 
0.641		 442.00 276.00
VALERO ENERGY 101.44 102.30 100.84 100.20 0.64
 
 
0.639		 151.94 91.23
Ameriprise Financial 405.70 412.90 413.70 411.10 2.60
 
 
0.632		 0 0
Fortive Corp. 0 0 61.14 60.76 0.38
 
 
0.625		 79.50 56.34
VENTAS INC. 0 0 61.28 60.90 0.38
 
 
0.624		 67.14 43.01
ILLINOIS TOOL STK 0 0 211.70 210.40 1.30
 
 
0.618		 265.00 195.95
Transdigm Group Inc. 1,230.00 1,235.00 1,228.00 1,220.50 7.50
 
 
0.615		 1,310.50 1,046.50
Linde PLC 0 0 394.80 392.40 2.40
 
 
0.612		 448.40 378.00
TJX STK 0 0 113.14 112.46 0.68
 
 
0.605		 121.52 88.59
CDW Corp 0 0 141.60 140.75 0.85
 
 
0.604		 219.50 130.35
Bank of America Corp. 34.690 34.765 34.995 34.785 0.21
 
 
0.604		 46.115 29.160
CSX Corp. 24.490 24.545 24.485 24.340 0.15
 
 
0.596		 34.840 23.400
CISCO SYSTEMS STK 0 0 50.66 50.36 0.30
 
 
0.596		 62.74 41.07
WABTEC CORP. 160.30 160.80 160.80 159.85 0.95
 
 
0.594		 201.10 137.45
Duke Energy Holding Corp. 106.72 107.04 106.30 105.68 0.62
 
 
0.587		 112.84 92.31
Enphase Energy Inc. 0 0 41.015 40.780 0.24
 
 
0.576		 125.300 39.650
AUTOMATIC DATA STK 261.75 262.50 258.40 256.95 1.45
 
 
0.564		 303.55 215.30
Lululemon Athletica Inc. 235.95 237.00 235.65 234.35 1.30
 
 
0.555		 406.50 208.00
MARSH & MCLENNAN COS. INC. 0 0 193.70 192.65 1.05
 
 
0.545		 227.60 184.00
Equinix REIT 0 0 743.80 739.80 4.00
 
 
0.541		 935.60 643.60
POLO RALPH LAUR STK 0 0 197.84 196.78 1.06
 
 
0.539		 274.85 143.90
FIRST ENERGY CORP. 37.400 37.600 37.400 37.200 0.20
 
 
0.538		 41.200 33.800
COGNIZANT TECH 0 0 63.83 63.49 0.34
 
 
0.536		 86.46 58.31
EMERSON ELECTRIC STK 91.49 91.82 91.82 91.34 0.48
 
 
0.526		 127.10 82.75
Thermo Fisher Scientific Inc. 374.60 375.50 373.65 371.70 1.95
 
 
0.525		 582.70 371.70
Salesforce Inc. 233.90 234.15 233.80 232.60 1.20
 
 
0.516		 350.10 197.60
Keurig Dr. Pepper Inc. 0 0 29.880 29.730 0.15
 
 
0.505		 34.055 29.350
HOME DEPOT STK 0 0 313.75 312.20 1.55
 
 
0.496		 408.70 295.95
Fox Corp 0 0 40.600 40.400 0.20
 
 
0.495		 51.500 27.200
DaVita Inc. 123.05 123.55 123.35 122.75 0.60
 
 
0.489		 170.85 115.05
INTERPUBLIC GRP STK 0 0 21.725 21.620 0.11
 
 
0.486		 30.335 20.270
Molson Coors Brewing Co. 0 0 49.790 49.550 0.24
 
 
0.484		 60.140 45.720
M+T BANK 0 0 148.25 147.55 0.70
 
 
0.474		 211.10 130.70
AGILENT TECH STK 93.57 94.06 94.08 93.64 0.44
 
 
0.470		 146.34 87.12
AIR PRODS & CHEM 0 0 237.20 236.10 1.10
 
 
0.466		 327.20 220.50
Old Dominion Freight Line Inc. 132.90 133.20 130.60 130.00 0.60
 
 
0.462		 216.50 128.15
Viatris Inc. 0 0 7.422 7.388 0.03
 
 
0.460		 12.930 6.500
Walmart Inc. 0 0 84.14 83.76 0.38
 
 
0.454		 100.72 54.91
HENRY SCHEIN 56.80 56.92 57.62 57.36 0.26
 
 
0.453		 78.76 54.42
Welltower Inc. 0 0 133.55 132.95 0.60
 
 
0.451		 149.50 89.04
VERISIGN STK 0 0 246.00 244.90 1.10
 
 
0.449		 246.00 155.95
JUNIPER NETWORKS 0 0 31.340 31.200 0.14
 
 
0.449		 37.450 29.240
BOSTON SCIENT STK 0 0 89.80 89.40 0.40
 
 
0.447		 102.00 67.00
Dollar General 0 0 81.32 80.96 0.36
 
 
0.445		 134.64 65.77
KEYCORP 12.836 12.972 12.976 12.920 0.06
 
 
0.433		 18.722 11.636
CHESAPEAKE ENERGY CORP 0 0 93.20 92.80 0.40
 
 
0.431		 104.45 63.40
NetApp Inc. 78.25 78.51 77.22 76.89 0.33
 
 
0.429		 127.02 65.60
LENNOX INTL 469.60 482.20 468.20 466.20 2.00
 
 
0.429		 0 0
CORNING STK 0 0 38.765 38.600 0.17
 
 
0.427		 51.920 30.955
Medtronic Inc. 74.05 74.11 73.95 73.65 0.30
 
 
0.407		 89.56 70.66
METLIFE 0 0 66.41 66.16 0.25
 
 
0.378		 85.20 60.33
Trimble Inc. 54.02 54.30 53.90 53.70 0.20
 
 
0.372		 73.78 43.71
CITIGROUP STK 0 0 60.07 59.85 0.22
 
 
0.368		 80.84 50.31
Constellation Energy Corp. 0 0 196.64 195.92 0.72
 
 
0.367		 331.25 143.52
JOHNSON & JOHNS STK 137.00 137.20 137.00 136.50 0.50
 
 
0.366		 160.52 133.00
CHARLES SCHWAB CORP 0 0 71.79 71.53 0.26
 
 
0.363		 80.67 55.59
HUNTINGTON 12.602 12.710 12.748 12.702 0.05
 
 
0.362		 17.254 10.886
HORMEL FOODS STK 26.240 26.310 25.900 25.810 0.09
 
 
0.349		 33.710 25.810
Solventum Corp. 0 0 58.40 58.20 0.20
 
 
0.344		 80.00 44.40
Domino's Pizza LLC 429.65 431.15 431.00 429.55 1.45
 
 
0.338		 496.05 361.70
Realty Income Corp 0 0 50.76 50.59 0.17
 
 
0.336		 59.56 47.17
Exelon Corp. 0 0 40.750 40.615 0.14
 
 
0.332		 42.565 31.450
CINTAS STK 0 0 182.60 182.00 0.60
 
 
0.330		 215.30 152.40
The Mosaic Co. 0 0 26.725 26.640 0.09
 
 
0.319		 29.450 20.460
Viacomcbs Inc. 0 0 10.152 10.120 0.03
 
 
0.316		 12.250 8.901
LLR & Co. Corp. 0 0 99.69 99.38 0.31
 
 
0.312		 160.22 80.44
Target Corp. 84.42 84.68 84.42 84.16 0.26
 
 
0.309		 152.68 78.60
UNITEDHEALTH GRP STK 0 0 362.15 361.05 1.10
 
 
0.305		 587.10 361.05
INTUIT STK 547.30 548.70 542.20 540.70 1.50
 
 
0.277		 666.00 485.00
PUBLIC STORAGE STK 0 0 255.80 255.10 0.70
 
 
0.274		 332.30 235.50
Keysight Technologies 0 0 126.06 125.72 0.34
 
 
0.270		 176.52 108.68
Teledyne Technologies Inc. 0 0 408.30 407.20 1.10
 
 
0.270		 497.30 353.50
Digital Realty Trust Inc. 0 0 140.94 140.58 0.36
 
 
0.256		 185.66 122.34
W. R. Berkley Corp. 0 0 62.82 62.66 0.16
 
 
0.255		 65.84 47.68
FRANKLIN RSC STK 0 0 16.490 16.450 0.04
 
 
0.243		 22.520 15.020
Synchrony Financial 45.010 45.170 45.680 45.575 0.11
 
 
0.230		 67.350 38.735
Mid-America Apartm. Comm. Inc. 0 0 139.10 138.80 0.30
 
 
0.216		 162.45 117.50
PROCTER & GAMBLE STK 142.36 142.50 142.00 141.70 0.30
 
 
0.212		 170.42 141.28
WEC Energy Group Inc 0 0 96.10 95.90 0.20
 
 
0.209		 103.10 71.90
WATERS 0 0 295.20 294.60 0.60
 
 
0.204		 397.50 258.20
HP Inc. 22.360 22.430 22.220 22.175 0.05
 
 
0.203		 37.310 19.350
METTLER-TOLEDO INTERNATIONAL INC. 0 0 937.20 935.40 1.80
 
 
0.192		 1,416.50 873.40
BlackRock Funding Inc.Trade Cancellations / Price Corrections 792.10 793.50 805.50 804.00 1.50
 
 
0.187		 1,036.20 695.00
CATERPILLAR STK 0 0 268.50 268.00 0.50
 
 
0.187		 388.50 243.50
GOLDM SACHS GRP STK A 0 0 479.75 478.90 0.85
 
 
0.177		 642.70 399.25
EQT Corp. 43.560 43.790 44.710 44.635 0.08
 
 
0.168		 52.200 27.415
FASTENAL STK 70.69 70.85 70.31 70.20 0.11
 
 
0.157		 80.00 57.43
ANSYS STK 281.30 282.00 278.40 278.00 0.40
 
 
0.144		 342.40 247.50
ROCKWELL INTL STK 215.30 215.90 215.20 214.90 0.30
 
 
0.140		 290.80 193.05
KELLOGG STK 0 0 71.92 71.82 0.10
 
 
0.139		 79.32 51.50
MERCK & CO STK 0 0 74.70 74.60 0.10
 
 
0.134		 124.20 66.70
United Airlines Holdings Inc. 59.96 60.11 60.30 60.23 0.07
 
 
0.116		 110.38 34.99
FORD MOTOR STK 8.723 8.749 8.860 8.850 0.01
 
 
0.113		 13.416 7.763
AMER INTL GROUP STK 70.94 71.17 71.70 71.63 0.07
 
 
0.098		 80.05 64.22
Jabil Inc. 127.45 128.10 127.95 127.85 0.10
 
 
0.078		 162.90 89.28
Comcast Corp.New 29.845 29.890 29.525 29.505 0.02
 
 
0.068		 41.880 29.045
3M CO. 0 0 120.88 120.80 0.08
 
 
0.066		 148.52 88.50
Autodesk Inc. 239.25 240.25 238.00 237.85 0.15
 
 
0.063		 307.90 183.80
INTL PAPER STK 39.800 39.840 41.500 41.480 0.02
 
 
0.048		 56.700 32.740
Microsoft Corp. 0 0 345.00 344.85 0.15
 
 
0.043		 432.65 317.70
Match Group Inc. 0 0 26.150 26.140 0.01
 
 
0.038		 35.460 24.460
AMPHENOL CORP 0 0 67.45 67.44 0.01
 
 
0.015		 75.11 52.97
CBRE Group Inc. 106.00 107.00 106.00 106.00 0.00
 
 
0.000		 141.00 78.50
Steris plc 0 0 196.00 196.00 0.00
 
 
0.000		 222.00 188.00
Gen Digital Inc. 0 0 22.600 22.600 0.00
 
 
0.000		 30.000 18.400
Techne Corp. 43.800 44.400 43.600 43.600 0.00
 
 
0.000		 77.000 40.800
IDEX Corp. 0 0 151.85 151.85 0.00
 
 
0.000		 225.80 143.65
Norfolk Southern Corp. 0 0 197.00 197.00 0.00
 
 
0.000		 264.00 185.00
Healthpeak Properties Inc. 0 0 15.600 15.600 0.00
 
 
0.000		 21.400 15.500
NIKE STK 0 0 50.34 50.34 0.00
 
 
0.000		 90.62 46.87
ABBOTT LABS STK 0 0 115.18 115.18 0.00
 
 
0.000		 133.62 91.62
VULCAN MATERIALS 228.00 230.00 214.00 214.00 0.00
 
 
0.000		 276.00 200.00
COOPER COS STK 71.00 71.50 71.50 71.50 0.00
 
 
0.000		 99.70 63.00
Ceridian HCM Holding Inc. 0 0 50.00 50.00 0.00
 
 
0.000		 78.00 43.60
Intuitive Surgical Inc. 0 0 449.45 449.45 0.00
 
 
0.000		 587.60 345.30
AMERICAN EXPRESS STK 0 0 231.70 231.70 0.00
 
 
0.000		 311.30 200.00
UDR Inc. 0 0 36.340 36.340 0.00
 
 
0.000		 44.010 34.520
Globe Life Inc. 0 0 108.00 108.00 0.00
 
 
0.000		 122.00 72.00
Fox Corp. 43.200 43.400 43.200 43.200 0.00
 
 
0.000		 55.500 29.000
SCHLUMBERGER N.V. (LTD.) NEW YORK 29.000 29.050 29.850 29.850 0.00
 
 
0.000		 45.450 27.700
Camden Property Trust 0 0 99.00 99.00 0.00
 
 
0.000		 121.00 91.50
Regions Financial Corp. (new) 17.700 17.800 17.900 17.900 0.00
 
 
0.000		 26.000 16.200
DTE ENERGY STK 0 0 119.00 119.00 0.00
 
 
0.000		 129.00 100.00
PNC BANK 139.00 142.00 141.00 141.00 0.00
 
 
0.000		 206.00 131.00
NORDSON 163.90 166.00 164.40 164.40 0.00
 
 
0.000		 257.20 147.70
ABBVIE INC. 0 0 171.20 171.20 0.00
 
 
0.000		 201.95 142.00
The Clorox Company 0 0 124.00 124.00 0.00
 
 
0.000		 162.40 118.60
DEERE & CO STK A 403.75 404.80 402.85 402.90 -0.05
 
 
-0.012		 486.40 315.15
T. ROWE PRICE GROUP INC. 0 0 77.52 77.53 -0.01
 
 
-0.013		 117.50 71.01
VERIZON COMMS STK 38.600 38.665 37.715 37.720 -0.01
 
 
-0.013		 42.855 35.685
CHURCH & DWIGHT STK 0 0 86.38 86.42 -0.04
 
 
-0.046		 107.10 86.38
Palo Alto Networks Inc 0 0 164.28 164.36 -0.08
 
 
-0.049		 198.54 133.10
HUNTINGTON INGALLS INDUSTRIES, INC. ADR 0 0 202.20 202.30 -0.10
 
 
-0.049		 259.40 153.50
Aptiv PLCAmendment 56.00 0 54.87 54.90 -0.03
 
 
-0.055		 78.22 49.35
Atmos Energy Corp. 0 0 140.30 140.40 -0.10
 
 
-0.071		 146.20 102.80
Dexcom Inc. 62.32 62.47 62.20 62.25 -0.05
 
 
-0.080		 121.16 53.72
Elevance Health Inc. 366.50 367.80 362.00 362.30 -0.30
 
 
-0.083		 506.00 348.30
CF Industries Holdings Inc, 68.48 68.65 69.62 69.68 -0.06
 
 
-0.086		 94.25 60.20
WW GRAINGER STK 0 0 881.20 882.00 -0.80
 
 
-0.091		 1,153.50 803.40
HASBRO STK 53.98 54.23 53.62 53.67 -0.05
 
 
-0.093		 66.84 44.95
Servicenow Inc 0 0 821.50 822.30 -0.80
 
 
-0.097		 1,125.80 593.40
Evergy Inc. 0 0 60.06 60.12 -0.06
 
 
-0.100		 65.80 48.05
Blackstone Group LP 0 0 116.66 116.78 -0.12
 
 
-0.103		 189.86 103.38
AFLAC STK 0 0 95.26 95.36 -0.10
 
 
-0.105		 108.95 77.46
EXXON STK 0 0 94.60 94.70 -0.10
 
 
-0.106		 116.38 89.80
UNITED RENTAL STK 548.80 550.20 548.40 549.00 -0.60
 
 
-0.109		 828.00 487.30
Corteva Inc. 0 0 54.36 54.42 -0.06
 
 
-0.110		 63.21 46.66
MASCO STK 0 0 53.16 53.22 -0.06
 
 
-0.113		 78.96 52.06
LOCKHEED MARTIN STK 418.60 419.40 416.75 417.25 -0.50
 
 
-0.120		 569.90 394.30
Airbnb Inc. 105.14 105.36 107.48 107.62 -0.14
 
 
-0.130		 153.20 92.54
Invesco Ltd. 12.104 12.184 12.132 12.150 -0.02
 
 
-0.148		 18.396 10.706
MarketAxess Holdings Inc. 0 0 194.25 194.60 -0.35
 
 
-0.180		 271.50 180.10
ORACLE STK 0 0 123.58 123.82 -0.24
 
 
-0.194		 184.36 106.38
Palantir Technologies Inc. 0 0 101.88 102.08 -0.20
 
 
-0.196		 118.40 19.04
COCA COLA STK 0 0 63.47 63.60 -0.13
 
 
-0.204		 68.68 56.78
NORTHROP GRUMMAN STK 0 0 421.70 422.60 -0.90
 
 
-0.213		 499.80 389.40
Kraft Heinz Co., The 25.565 25.605 25.350 25.405 -0.06
 
 
-0.216		 34.150 25.055
PPL STK 31.720 31.815 31.765 31.835 -0.07
 
 
-0.220		 34.015 25.125
Baker Hughes Co. 0 0 31.270 31.340 -0.07
 
 
-0.223		 46.840 28.835
GE Aerospace 175.80 176.40 175.20 175.60 -0.40
 
 
-0.228		 201.00 130.00
ProLogis Inc. 88.52 89.16 90.00 90.24 -0.24
 
 
-0.266		 118.66 79.35
NRG Energy Inc. 0 0 95.34 95.60 -0.26
 
 
-0.272		 108.20 63.22
GENERAL DYNAMICS STK 0 0 237.65 238.30 -0.65
 
 
-0.273		 297.25 224.35
CHEVRONTEXACO STK 119.38 119.50 121.66 122.00 -0.34
 
 
-0.279		 156.48 116.50
Stanley Black & Decker Inc. 52.26 52.40 53.52 53.68 -0.16
 
 
-0.298		 99.80 48.80
Monolithic Power Systems Inc. 0 0 518.80 520.40 -1.60
 
 
-0.307		 866.60 411.80
QUALCOMM STK 0 0 129.00 129.40 -0.40
 
 
-0.309		 215.35 108.08
NXP Semiconductor 0 0 159.00 159.50 -0.50
 
 
-0.313		 265.00 136.00
Pentair PLC 0 0 79.02 79.28 -0.26
 
 
-0.328		 104.05 68.56
Yum Brands 0 0 128.85 129.30 -0.45
 
 
-0.348		 150.05 115.95
Molina Healthcare Inc. 282.90 283.90 278.70 279.70 -1.00
 
 
-0.358		 327.80 254.70
Kinder Morgan 0 0 23.505 23.590 -0.09
 
 
-0.360		 30.225 16.902
Alphabet Inc. Cl. C 0 0 141.40 141.92 -0.52
 
 
-0.366		 200.00 130.00
REPUBLIC SVCS STK 218.20 218.70 216.20 217.00 -0.80
 
 
-0.369		 227.90 166.25
Dow Inc. 0 0 26.800 26.900 -0.10
 
 
-0.372		 55.210 23.200
Walgreens Boots Alliance Inc. 9.632 9.653 9.545 9.583 -0.04
 
 
-0.397		 16.892 7.407
State Street Corp. 0 0 77.26 77.57 -0.31
 
 
-0.400		 97.97 66.41
OMNICOM STK 66.40 66.62 66.00 66.28 -0.28
 
 
-0.422		 99.18 61.42
BEST BUY STK 0 0 58.45 58.70 -0.25
 
 
-0.426		 92.35 52.19
Allstate Corp. 0 0 173.70 174.45 -0.75
 
 
-0.430		 198.30 146.05
KIMBERLY CLARK STK 0 0 113.82 114.32 -0.50
 
 
-0.437		 136.52 113.82
Revvity Inc. 81.44 81.78 82.64 83.02 -0.38
 
 
-0.458		 121.65 77.34
Lyondell Basell NV 0 0 51.28 51.52 -0.24
 
 
-0.466		 94.68 46.89
IRON MOUNTAIN REIT 0 0 77.00 77.38 -0.38
 
 
-0.491		 118.10 67.76
CENTENE CORP. 0 0 51.78 52.04 -0.26
 
 
-0.500		 72.26 50.06
ARCHER DANIELS STK 41.905 42.040 41.795 42.005 -0.21
 
 
-0.500		 60.030 37.330
Marathon Petroleum Corp. 0 0 120.76 121.38 -0.62
 
 
-0.511		 170.58 106.54
ANALOG DEVICES STK 169.62 170.04 166.76 167.62 -0.86
 
 
-0.513		 231.90 142.90
Mohawk Industries Inc 0 0 93.50 94.00 -0.50
 
 
-0.532		 150.00 88.50
Global Payments Inc. 0 0 67.02 67.38 -0.36
 
 
-0.534		 113.50 61.80
EXPEDITORS 95.56 96.00 94.32 94.84 -0.52
 
 
-0.548		 118.20 90.22
Alphabet Inc. Cl. A 0 0 140.90 141.68 -0.78
 
 
-0.551		 198.28 131.04
DuPont de Nermours Inc. 0 0 57.67 57.99 -0.32
 
 
-0.552		 81.02 49.66
BOEING STK 0 0 158.60 159.50 -0.90
 
 
-0.564		 179.46 123.90
Bunge Global S.A. 0 0 70.04 70.44 -0.40
 
 
-0.568		 105.40 61.64
LENNAR STK 94.76 95.18 93.81 94.35 -0.54
 
 
-0.572		 173.04 89.28
Vistra Corp. 112.15 113.55 112.45 113.10 -0.65
 
 
-0.575		 191.20 63.74
Center Point Energy Inc. 33.800 34.000 33.200 33.400 -0.20
 
 
-0.599		 33.600 23.000
Federal Realty Investment Trust 0 0 82.00 82.50 -0.50
 
 
-0.606		 111.00 75.50
GE Vernova Llc 0 0 323.00 325.00 -2.00
 
 
-0.615		 422.00 143.00
D.R.HORTON INC. 110.50 110.88 108.68 109.36 -0.68
 
 
-0.622		 178.36 99.00
Newmont Corp. 0 0 46.210 46.500 -0.29
 
 
-0.624		 54.230 35.735
CUMMINS ENGINE STK 255.20 255.80 254.80 256.40 -1.60
 
 
-0.624		 366.90 235.50
CAP ONE FINAN 0 0 159.00 160.00 -1.00
 
 
-0.625		 200.00 120.00
Carmax Inc. 55.94 56.40 56.38 56.74 -0.36
 
 
-0.634		 84.74 53.58
WASTE MANAGEMENT STK 202.80 203.70 199.10 200.40 -1.30
 
 
-0.649		 223.30 181.50
CABOT OIL 21.580 21.670 22.055 22.200 -0.15
 
 
-0.653		 29.120 20.245
MCDONALDS STK 0 0 275.85 277.75 -1.90
 
 
-0.684		 298.45 226.80
LIVE Nation Inc 0 0 115.55 116.40 -0.85
 
 
-0.730		 149.55 80.88
PKG CORP AMER STK 0 0 162.40 163.60 -1.20
 
 
-0.733		 235.80 158.35
DOVER STK 0 0 148.65 149.75 -1.10
 
 
-0.735		 197.70 133.85
Crowdstrike Holdings Inc 0 0 376.70 379.50 -2.80
 
 
-0.738		 433.95 198.22
JB HUNT TRANS 113.65 114.10 113.00 113.85 -0.85
 
 
-0.747		 184.55 109.00
FREE MCMORAN COP 0 0 32.340 32.585 -0.25
 
 
-0.752		 50.650 25.705
Hilton Inc. 0 0 197.55 199.05 -1.50
 
 
-0.754		 262.40 180.45
Delta Airlines Inc. 0 0 36.675 36.960 -0.29
 
 
-0.771		 66.300 32.460
ELECTRONIC ARTS STK 127.16 127.30 127.50 128.50 -1.00
 
 
-0.778		 160.08 110.06
Morgan Stanley & Co. 0 0 101.22 102.02 -0.80
 
 
-0.784		 135.82 84.47
PULTE CP STK 89.69 89.97 88.87 89.58 -0.71
 
 
-0.793		 139.50 80.76
Hess Corp. 0 0 115.42 116.36 -0.94
 
 
-0.808		 149.46 108.94
UNITED PARCEL STK 0 0 84.17 84.86 -0.69
 
 
-0.813		 138.66 82.52
FDX STK 182.48 183.14 183.50 185.02 -1.52
 
 
-0.822		 290.40 175.26
ROYAL CARIB STK 186.54 187.04 188.70 190.28 -1.58
 
 
-0.830		 263.60 124.64
Citizens Financial Group Inc. 0 0 32.325 32.605 -0.28
 
 
-0.859		 46.335 29.865
EDISON INTL STK 46.71 46.85 50.40 50.84 -0.44
 
 
-0.865		 83.66 46.30
Generac Holdings 0 0 98.30 99.18 -0.88
 
 
-0.887		 181.50 90.78
Chipotle Mexican Grill Inc. 44.040 44.155 44.155 44.560 -0.41
 
 
-0.909		 63.700 40.275
APPLIED MATERIAL STK 131.20 131.66 130.22 131.50 -1.28
 
 
-0.973		 234.50 113.00
Apple Inc. 0 0 182.26 184.08 -1.82
 
 
-0.989		 246.25 155.30
Conoco Philips 78.11 78.20 80.04 80.84 -0.80
 
 
-0.990		 115.78 73.16
DARDEN REST STK 174.85 175.45 173.25 175.05 -1.80
 
 
-1.028		 193.20 126.85
Wynn Resort Ltd 70.41 70.50 71.05 71.80 -0.75
 
 
-1.045		 95.37 58.30
Arista Networks 0 0 69.75 70.49 -0.74
 
 
-1.050		 125.34 58.59
Smurfit Westrock Ltd 0 0 36.800 37.200 -0.40
 
 
-1.075		 53.900 33.600
Builders Firstsource Inc. 0 0 104.70 105.85 -1.15
 
 
-1.086		 185.40 98.64
Targa Resources Investments 0 0 154.95 156.70 -1.75
 
 
-1.117		 208.50 104.25
Simon Property Group Inc. 136.25 136.70 136.90 138.45 -1.55
 
 
-1.120		 179.95 124.15
INTEL STK 17.570 17.598 17.800 18.002 -0.20
 
 
-1.122		 32.635 16.646
HALLIBURTON STK 0 0 17.830 18.036 -0.21
 
 
-1.142		 34.930 16.906
NISOURCE STK 33.800 34.400 34.400 34.800 -0.40
 
 
-1.149		 0 0
Carnival Corp. 15.908 15.946 16.338 16.530 -0.19
 
 
-1.162		 27.415 12.704
F5 NETWORKS 0 0 229.00 231.80 -2.80
 
 
-1.208		 299.10 151.60
QUANTA SERVICES INC. 0 0 16.610 16.820 -0.21
 
 
-1.249		 0 0
C.H. ROB. WORLDWIDE NEW 0 0 77.00 78.00 -1.00
 
 
-1.282		 109.00 73.00
Meta Platforms Inc 0 0 480.65 487.10 -6.45
 
 
-1.324		 709.90 412.90
TEXAS INSTRUMENTS STK 139.94 140.36 139.54 141.42 -1.88
 
 
-1.329		 205.30 126.30
Kla-Tencor Corp. 610.10 612.40 598.40 606.60 -8.20
 
 
-1.352		 818.40 475.10
WEST PHARMACEUTIC.SERVICES INC 0 0 184.80 187.35 -2.55
 
 
-1.361		 342.70 167.20
ADV MICRO DEV STK 0 0 83.41 84.60 -1.19
 
 
-1.407		 170.10 70.43
DEVON ENERGY STK 0 0 27.190 27.600 -0.41
 
 
-1.486		 47.080 23.460
NVIDIA 0 0 94.02 95.46 -1.44
 
 
-1.508		 143.70 79.57
Paypal Holdings Inc. 0 0 56.68 57.55 -0.87
 
 
-1.512		 90.00 52.59
MGM Resorts International 0 0 27.705 28.135 -0.43
 
 
-1.528		 42.670 22.545
ON SEMICONDUCTOR STK 34.400 34.550 33.750 34.290 -0.54
 
 
-1.575		 72.140 27.970
Apollo Global Management Inc. 0 0 119.15 121.15 -2.00
 
 
-1.651		 170.65 91.36
General Motors 0 0 41.025 41.715 -0.69
 
 
-1.654		 56.810 35.985
Phillips 66 0 0 91.47 93.06 -1.59
 
 
-1.709		 137.08 83.52
OCCIDENTAL STK 0 0 34.790 35.420 -0.63
 
 
-1.779		 60.670 32.565
BROADCOM STK 0 0 165.82 168.86 -3.04
 
 
-1.800		 238.55 115.02
Amcor PLC 0 0 8.061 8.209 -0.15
 
 
-1.803		 10.484 7.731
Discover Financial Services 0 0 159.94 162.88 -2.94
 
 
-1.805		 194.96 111.04
Sempra 0 0 65.10 66.34 -1.24
 
 
-1.869		 90.90 57.32
PRUDENTIAL FINANCIAL INC. 0 0 89.70 91.44 -1.74
 
 
-1.903		 123.25 85.24
GILEAD SCIENCES STK 92.77 92.87 91.45 93.27 -1.82
 
 
-1.951		 110.12 57.30
Williams Companies, Inc 0 0 51.38 52.44 -1.06
 
 
-2.021		 57.85 35.77
ENTERGY CORP. 0 0 72.00 73.50 -1.50
 
 
-2.041		 148.00 68.50
Dell Technologies Inc 0 0 80.92 82.62 -1.70
 
 
-2.058		 159.42 65.62
GALLAGHER & CO., ARTHUR J. 0 0 277.20 283.20 -6.00
 
 
-2.119		 325.00 221.00
MICRON TECH STK 0 0 66.00 67.44 -1.44
 
 
-2.135		 146.00 57.30
MICROCHIP TECH STK 0 0 39.835 40.720 -0.89
 
 
-2.173		 92.400 31.145
Tesla Inc. 0 0 246.45 252.00 -5.55
 
 
-2.202		 453.90 156.60
KIMCO REALTY STK 0 0 17.500 17.900 -0.40
 
 
-2.235		 24.400 16.500
Amazon.com Inc. 0 0 161.08 164.82 -3.74
 
 
-2.269		 232.70 146.56
EPAM Systems Inc 0 0 137.60 140.80 -3.20
 
 
-2.273		 255.50 128.30
BXP inc. 55.36 55.54 56.52 57.86 -1.34
 
 
-2.316		 82.26 50.26
Caesars Entertainment Inc. 0 0 23.840 24.410 -0.57
 
 
-2.335		 42.010 21.175
Albemarle Corp. 0 0 51.08 52.35 -1.27
 
 
-2.426		 125.10 45.52
ALIGN TECH STK 0 0 154.75 158.70 -3.95
 
 
-2.489		 267.60 127.00
LAM RESEARCH 62.18 62.29 60.97 62.66 -1.69
 
 
-2.697		 103.66 51.48
Hewlett-Packard Enterprise 14.208 14.258 13.962 14.360 -0.40
 
 
-2.772		 23.275 10.964
EOG RESOURCES STK 0 0 96.94 99.75 -2.81
 
 
-2.817		 133.78 92.35
Norwegian Cruise Line 0 0 15.092 15.530 -0.44
 
 
-2.820		 27.985 13.344
ONEOK INC. 0 0 74.61 76.84 -2.23
 
 
-2.902		 111.98 69.90
Insulet Corp. 220.50 221.20 218.40 225.20 -6.80
 
 
-3.020		 275.00 148.20
Diamondback Energy Inc 0 0 116.70 120.40 -3.70
 
 
-3.073		 193.38 107.78
Texas Pacific Land Trust 0 0 1,131.00 1,168.00 -37.00
 
 
-3.168		 1,648.00 523.00
Booking Holdings 0 0 4,145.00 4,281.00 -136.00
 
 
-3.177		 5,038.00 2,863.00
PACCAR STK 0 0 78.00 80.64 -2.64
 
 
-3.274		 112.62 75.41
Expedia Group Inc. 136.68 137.00 136.38 141.08 -4.70
 
 
-3.331		 196.38 99.37
Zebra Technologies Corp 0 0 217.80 227.30 -9.50
 
 
-4.179		 403.40 192.00
APA Corp. 0 0 13.628 14.304 -0.68
 
 
-4.726		 29.760 12.550
TERADYNE STK 64.47 64.65 65.15 68.90 -3.75
 
 
-5.443		 147.96 59.19
STARBUCKS CORP. 69.73 69.80 69.20 73.45 -4.25
 
 
-5.786		 110.96 66.79
BROWN & BROWN STK 0 0 94.42 100.30 -5.88
 
 
-5.862		 114.50 76.82
Alexandria Real Estate Equity Inc. 0 0 63.68 67.70 -4.02
 
 
-5.938		 118.25 63.68
REGENERON PHARM STK 0 0 497.00 534.00 -37.00
 
 
-6.929		 1,086.50 481.00
CoStar Group Inc 0 0 65.77 72.72 -6.95
 
 
-9.557		 85.97 65.75
First Solar Inc. 109.44 109.70 105.60 123.10 -17.50
 
 
-14.216		 276.00 105.50
Super Micro Computer Inc. 0 0 26.780 32.630 -5.85
 
 
-17.928		 86.580 16.595
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.