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
5,588.27
Date of closing price
17/07/2024
Open previous day
5,610.07
High previous day
5,622.49
Low previous day
5,584.81
52 weeks high
5,667.20
52 weeks low
4,117.37
Volume previous day
3,147,941,670

 

Chart
Illustration
Comparison
Analysis
 

S&P 500 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
D.R.HORTON INC. 159.32 160.14 159.14 143.52 15.62
 
 
10.884
150.04 94.64
Warner Bros. Discovery Inc. 7.910 7.934 7.835 7.400 0.44
 
 
5.878
13.205 6.560
Kinder Morgan 19.738 19.824 19.206 18.244 0.96
 
 
5.273
18.640 15.088
CINTAS STK 695.40 696.60 695.20 662.00 33.20
 
 
5.015
665.00 443.80
BROADCOM STK 146.26 146.56 149.58 144.92 4.66
 
 
3.216
169.54 75.69
First Solar Inc. 197.14 197.60 196.56 190.72 5.84
 
 
3.062
276.00 123.96
PULTE CP STK 113.58 114.28 114.42 111.18 3.24
 
 
2.914
113.76 65.88
Intuitive Surgical Inc. 408.10 409.20 400.00 389.30 10.70
 
 
2.749
416.30 237.45
EQUIFAX STK 244.00 246.00 242.00 236.00 6.00
 
 
2.542
253.10 154.10
LENNAR STK 155.94 156.68 155.34 151.54 3.80
 
 
2.508
156.12 96.50
CBOE Holdings 168.90 169.15 168.95 165.00 3.95
 
 
2.394
182.00 124.00
COGNIZANT TECH 68.36 68.48 69.77 68.34 1.43
 
 
2.092
73.26 59.17
Targa Resources Investments 124.40 124.75 124.90 122.45 2.45
 
 
2.001
124.35 69.64
ACCENTURE 303.25 304.20 303.30 297.40 5.90
 
 
1.984
352.50 257.55
MERCK & CO STK 115.00 116.00 115.60 113.40 2.20
 
 
1.940
124.20 91.10
M+T BANK 150.55 151.30 153.05 150.15 2.90
 
 
1.931
150.15 103.40
NRG Energy Inc. 68.18 68.40 67.34 66.10 1.24
 
 
1.876
79.32 32.75
Builders Firstsource Inc. 143.60 145.00 147.15 144.55 2.60
 
 
1.799
197.10 99.98
ANALOG DEVICES STK 212.90 213.35 219.80 215.95 3.85
 
 
1.783
222.90 145.90
WESTERN DIGITAL STK 64.12 64.88 64.53 63.48 1.05
 
 
1.654
74.90 34.37
FORD MOTOR STK 12.920 12.954 13.416 13.200 0.22
 
 
1.636
13.200 9.096
Dollar Tree Inc. 96.75 97.18 97.79 96.22 1.57
 
 
1.632
139.40 94.35
Howmet Arconic Inc. 71.14 71.50 71.88 70.76 1.12
 
 
1.583
77.72 40.54
T-Mobile US Inc. 167.22 167.40 167.56 165.00 2.56
 
 
1.552
167.26 121.92
Blackstone Group LP 129.12 129.48 124.74 122.84 1.90
 
 
1.547
125.00 84.80
ORACLE STK 127.78 128.86 128.28 126.34 1.94
 
 
1.536
135.26 91.44
ELI LILLY STK 787.30 789.70 796.20 784.30 11.90
 
 
1.517
879.90 401.80
Vistra Corp. 70.60 71.04 70.22 69.22 1.00
 
 
1.445
97.22 24.20
ABBOTT LABS STK 92.07 93.61 92.92 91.62 1.30
 
 
1.419
110.90 85.65
CUMMINS ENGINE STK 268.40 269.10 273.40 269.60 3.80
 
 
1.409
282.40 201.50
General Electric Co. 146.00 146.50 145.00 143.00 2.00
 
 
1.399
157.00 78.00
LLR & Co. Corp. 106.60 106.86 105.12 103.68 1.44
 
 
1.389
106.42 51.24
NUCOR CORP. 148.80 149.48 151.12 149.06 2.06
 
 
1.382
185.06 133.30
AES STK 15.778 15.792 15.562 15.350 0.21
 
 
1.381
20.060 11.655
GE Vernova Llc 146.00 150.00 148.00 146.00 2.00
 
 
1.370
0 0
Servicenow Inc 688.30 690.20 679.00 670.00 9.00
 
 
1.343
758.00 495.40
Palo Alto Networks Inc 300.00 302.15 301.10 297.30 3.80
 
 
1.278
350.60 191.08
Globe Life Inc. 80.50 81.00 80.50 79.50 1.00
 
 
1.258
118.00 53.00
XCEL ENERGY STK 50.50 50.65 51.03 50.41 0.62
 
 
1.230
58.61 44.27
Qorvo Inc. 111.76 112.38 114.28 112.92 1.36
 
 
1.204
117.28 78.84
Hubbell Inc. 340.00 342.00 338.00 334.00 4.00
 
 
1.198
390.00 256.00
NXP Semiconductor 247.00 248.00 257.00 254.00 3.00
 
 
1.181
265.00 158.20
TEXTRON STK 83.32 83.68 84.78 83.82 0.96
 
 
1.145
88.94 60.40
Hess Corp. 141.86 142.24 142.32 140.80 1.52
 
 
1.080
156.75 121.40
VERALTO CORP. 89.83 91.42 89.63 88.68 0.95
 
 
1.071
0 0
PACCAR STK 99.25 99.39 100.82 99.76 1.06
 
 
1.063
114.66 75.71
Verisk Analytics 255.10 255.50 257.80 255.10 2.70
 
 
1.058
256.30 202.10
UNITED RENTAL STK 659.20 661.80 665.40 658.60 6.80
 
 
1.032
676.80 366.00
SCHLUMBERGER N.V. (LTD.) NEW YORK 46.100 46.150 45.050 44.600 0.45
 
 
1.009
57.820 39.450
ENTERGY CORP. 101.00 102.00 101.00 100.00 1.00
 
 
1.000
104.00 84.50
JUNIPER NETWORKS 34.200 34.260 34.080 33.750 0.33
 
 
0.978
34.520 23.190
OMNICOM STK 83.12 83.40 83.98 83.18 0.80
 
 
0.962
89.50 68.50
Monster Beverage 46.420 46.470 46.710 46.275 0.44
 
 
0.940
55.780 44.725
PEPSICO STK 155.46 155.60 156.48 155.14 1.34
 
 
0.864
173.22 149.02
Allegion Plc 114.00 115.00 117.00 116.00 1.00
 
 
0.862
124.00 90.50
TERADYNE STK 136.10 136.70 137.16 136.00 1.16
 
 
0.853
147.96 78.06
GENERAL DYNAMICS STK 266.80 267.45 268.40 266.20 2.20
 
 
0.826
278.85 189.65
Solventum Corp. 49.600 51.000 50.000 49.600 0.40
 
 
0.806
0 0
Welltower Inc. 97.74 98.80 98.34 97.56 0.78
 
 
0.800
97.90 71.66
Center Point Energy Inc. 26.200 26.400 26.200 26.000 0.20
 
 
0.769
28.800 24.400
Transdigm Group Inc. 1,136.00 1,142.00 1,141.00 1,132.50 8.50
 
 
0.751
1,256.50 768.40
Arch Capital Group Ltd. 88.23 88.67 89.59 88.93 0.66
 
 
0.742
95.01 66.00
VERIZON COMMS STK 38.170 38.235 38.690 38.405 0.29
 
 
0.742
39.555 29.145
ZIMMER HLDGS 100.65 101.20 101.85 101.10 0.75
 
 
0.742
128.10 97.14
Leidos Holdings Inc. 137.85 138.20 137.95 136.95 1.00
 
 
0.730
138.75 79.88
Williams Companies, Inc 39.700 40.920 40.305 40.015 0.29
 
 
0.725
40.035 29.740
COOPER COS STK 82.45 82.90 83.40 82.80 0.60
 
 
0.725
357.00 78.35
Apple Inc. 205.75 205.80 206.15 204.70 1.45
 
 
0.708
216.00 154.98
KIMBERLY CLARK STK 132.26 132.64 132.06 131.14 0.92
 
 
0.702
131.78 108.10
Kla-Tencor Corp. 714.60 717.90 722.00 717.00 5.00
 
 
0.697
818.40 401.40
LOEWS STK 71.50 72.00 73.00 72.50 0.50
 
 
0.690
72.50 53.50
Take-Two Interactive Software 137.88 138.26 138.04 137.10 0.94
 
 
0.686
158.22 124.86
Constellation Energy Corp. 171.84 172.38 171.82 170.68 1.14
 
 
0.668
215.70 83.78
GENERAL MILLS STK 58.97 59.15 60.06 59.67 0.39
 
 
0.654
69.61 57.00
NORTHERN TRUST 78.00 78.50 79.00 78.50 0.50
 
 
0.637
83.00 59.50
Assurant Inc. 155.00 156.00 158.00 157.00 1.00
 
 
0.637
174.00 112.00
QUALCOMM STK 172.74 172.88 177.04 175.96 1.08
 
 
0.614
215.35 98.30
Motorola Solutions Inc. 357.00 358.10 361.90 359.80 2.10
 
 
0.584
362.90 253.20
Skyworks Solutions 104.66 105.16 107.68 107.06 0.62
 
 
0.579
109.54 80.07
FIRST ENERGY CORP. 36.000 36.200 36.000 35.800 0.20
 
 
0.559
37.000 30.910
EXXON STK 107.60 107.66 109.08 108.50 0.58
 
 
0.535
114.20 88.00
Rollins Inc. 45.010 45.600 45.390 45.150 0.24
 
 
0.532
46.530 31.000
HALLIBURTON STK 31.845 31.925 33.445 33.270 0.18
 
 
0.526
41.020 30.300
RTX Corp. 94.44 94.65 96.25 95.75 0.50
 
 
0.522
102.00 65.56
NORTHROP GRUMMAN STK 399.30 400.40 402.40 400.50 1.90
 
 
0.474
464.00 386.70
Meta Platforms Inc 440.25 441.30 439.15 437.15 2.00
 
 
0.458
497.40 261.90
MARATHON OIL CORP. 26.470 26.555 26.590 26.470 0.12
 
 
0.453
27.450 20.000
GILEAD SCIENCES STK 66.13 66.21 67.48 67.18 0.30
 
 
0.447
80.12 57.30
HORMEL FOODS STK 29.100 29.160 29.490 29.360 0.13
 
 
0.443
37.930 26.750
Bunge Global S.A. 102.25 102.60 102.65 102.20 0.45
 
 
0.440
108.20 80.62
ESSEX PROPERTY STK 256.90 263.20 262.10 261.00 1.10
 
 
0.421
264.80 192.00
PPL STK 26.160 26.205 26.245 26.135 0.11
 
 
0.421
27.340 21.420
L3Harris Technology Inc. 215.40 216.20 216.90 216.00 0.90
 
 
0.417
218.70 151.75
Lamb Weston Holdings Inc. 71.76 71.86 72.42 72.12 0.30
 
 
0.416
101.80 70.44
CONSTELLATION BRANDS INC. 225.80 226.60 227.70 226.80 0.90
 
 
0.397
250.30 213.40
FISERV STK 143.14 143.38 144.94 144.38 0.56
 
 
0.388
147.18 102.65
Roper Technologies Inc. 519.20 520.00 523.80 521.80 2.00
 
 
0.383
524.80 425.30
KROGER STK 49.720 50.090 50.110 49.925 0.19
 
 
0.371
53.290 38.620
Keurig Dr. Pepper Inc. 30.105 30.125 30.260 30.150 0.11
 
 
0.365
32.225 26.325
MCDONALDS STK 235.70 236.00 239.45 238.60 0.85
 
 
0.356
276.10 226.80
Medtronic Inc. 73.21 73.27 74.53 74.28 0.25
 
 
0.337
82.50 65.74
VERTEX PHARM STK 450.90 451.80 447.65 446.20 1.45
 
 
0.325
453.00 311.50
WASTE MANAGEMENT STK 204.10 205.00 204.55 204.00 0.55
 
 
0.270
205.35 144.10
Travelers Cos. 187.85 188.20 201.80 201.30 0.50
 
 
0.248
211.90 147.15
Mondelez International Group Inc. 60.94 61.06 61.54 61.39 0.15
 
 
0.244
71.12 57.82
LOCKHEED MARTIN STK 434.90 435.95 436.20 435.15 1.05
 
 
0.241
439.10 375.60
TYSON FOODS INC. 54.34 54.53 55.26 55.13 0.13
 
 
0.236
57.84 42.18
Conoco Philips 105.54 105.66 106.62 106.38 0.24
 
 
0.226
123.98 96.69
Hilton Inc. 200.10 201.90 200.40 199.95 0.45
 
 
0.225
209.40 133.40
INTL FLAVORS STK 87.90 88.22 88.58 88.40 0.18
 
 
0.204
92.04 57.50
Catalent Inc. 53.19 53.36 53.04 52.94 0.10
 
 
0.189
55.50 30.80
Digital Realty Trust Inc. 141.70 143.28 142.40 142.14 0.26
 
 
0.183
146.34 105.30
GARTNER GROUP STK 421.30 422.90 419.90 419.20 0.70
 
 
0.167
444.50 297.70
Walmart Inc. 65.06 65.12 65.01 64.91 0.10
 
 
0.154
65.14 45.86
CATERPILLAR STK 318.50 319.00 327.50 327.00 0.50
 
 
0.153
350.50 212.00
KELLOGG STK 53.06 53.22 53.80 53.72 0.08
 
 
0.149
57.95 45.68
NVIDIA 109.54 109.62 109.58 109.42 0.16
 
 
0.146
130.16 37.47
NIKE STK 66.23 66.26 66.84 66.75 0.09
 
 
0.135
111.94 65.77
MCCORMICK STK N 67.18 67.32 67.70 67.62 0.08
 
 
0.118
81.76 56.04
AON Plc. 272.00 273.10 274.10 273.80 0.30
 
 
0.110
320.00 252.10
AMERICAN EXPRESS STK 219.80 220.20 228.60 228.35 0.25
 
 
0.109
228.35 133.10
3M CO. 95.44 95.56 95.50 95.41 0.09
 
 
0.094
96.60 68.38
Evergy Inc. 50.36 50.44 50.44 50.40 0.04
 
 
0.079
55.00 44.80
ELECTRONIC ARTS STK 130.00 130.18 134.74 134.64 0.10
 
 
0.074
134.64 108.30
DECKERS OUTDOOR 804.60 807.40 813.20 812.60 0.60
 
 
0.074
1,002.00 460.60
BALL 55.68 55.84 56.46 56.42 0.04
 
 
0.071
65.72 40.02
VENTAS INC. 48.650 49.150 48.930 48.900 0.03
 
 
0.061
48.900 37.550
CABOT OIL 24.515 24.615 24.635 24.620 0.02
 
 
0.061
27.900 21.945
Biogen Inc. 205.40 207.10 206.40 206.30 0.10
 
 
0.048
254.40 179.20
BROWN & BROWN STK 0 0 85.40 85.36 0.04
 
 
0.047
86.72 61.84
EBAY STK 49.295 49.320 49.970 49.950 0.02
 
 
0.040
51.590 35.805
The Hershey STK 175.06 175.22 177.20 177.16 0.04
 
 
0.023
221.00 163.75
AT & T Inc. 17.496 17.730 17.620 17.618 0.00
 
 
0.011
17.738 12.715
EDISON INTL STK 68.62 68.84 68.50 68.50 0.00
 
 
0.000
70.50 57.12
DTE ENERGY STK 106.00 107.00 107.00 107.00 0.00
 
 
0.000
108.00 89.00
Federal Realty Investment Trust 97.50 103.00 100.00 100.00 0.00
 
 
0.000
100.00 80.50
UNION PACIFIC CORP. 221.95 222.75 222.40 222.40 0.00
 
 
0.000
236.20 189.35
GoDaddy Inc 133.00 134.00 132.00 132.00 0.00
 
 
0.000
135.00 63.50
News Corp. New 25.200 25.400 25.400 25.400 0.00
 
 
0.000
26.000 17.200
Regions Financial Corp. (new) 19.900 20.000 20.200 20.200 0.00
 
 
0.000
20.200 13.190
AMER ELEC PWR STK 85.00 85.50 85.50 85.50 0.00
 
 
0.000
85.50 67.42
CMS ENERGY STK 56.00 56.50 56.50 56.50 0.00
 
 
0.000
58.50 48.03
VULCAN MATERIALS 234.00 236.00 234.00 234.00 0.00
 
 
0.000
252.60 181.30
JACOBS ENG STK 135.00 136.00 136.00 136.00 0.00
 
 
0.000
141.00 109.00
QUANTA SERVICES INC. 0 0 16.610 16.820 0.00
 
 
0.000
0 0
GARMIN 0 0 0 0 0.00
 
 
0.000
0 0
SOUTHERN STK 74.54 74.61 74.62 74.63 -0.01
 
 
-0.013
74.63 59.86
Microsoft Corp. 401.80 401.95 399.20 399.30 -0.10
 
 
-0.025
432.65 290.05
REPUBLIC SVCS STK 186.55 186.95 187.40 187.45 -0.05
 
 
-0.027
187.45 132.35
HCA Holdings 297.50 298.00 294.20 294.30 -0.10
 
 
-0.034
319.20 209.50
OCCIDENTAL STK 58.21 58.61 58.50 58.52 -0.02
 
 
-0.034
65.09 51.40
State Street Corp. 77.06 77.85 77.51 77.54 -0.03
 
 
-0.039
77.57 59.52
Citizens Financial Group Inc. 37.210 37.325 37.325 37.340 -0.02
 
 
-0.040
37.340 21.470
CME Group Inc. 182.90 183.38 183.70 183.78 -0.08
 
 
-0.044
208.75 165.66
Altria Group Inc. 45.370 45.465 45.325 45.360 -0.04
 
 
-0.077
45.360 36.060
TYCO International PLC 63.44 63.64 63.44 63.49 -0.05
 
 
-0.079
67.60 45.14
ProLogis Inc. 111.94 112.78 112.14 112.24 -0.10
 
 
-0.089
123.00 91.65
ECOLAB STK 222.70 223.20 221.80 222.00 -0.20
 
 
-0.090
227.90 148.80
EXPEDITORS 109.70 110.20 109.90 110.00 -0.10
 
 
-0.091
119.00 102.00
ROYAL CARIB STK 153.22 153.68 150.28 150.42 -0.14
 
 
-0.093
156.88 75.40
INTL PAPER STK 42.080 42.120 41.650 41.690 -0.04
 
 
-0.096
43.900 27.830
TJX STK 102.64 103.96 103.42 103.52 -0.10
 
 
-0.097
105.66 76.48
ABBVIE INC. 156.60 158.64 157.86 158.02 -0.16
 
 
-0.101
168.20 122.90
Hewlett-Packard Enterprise 18.810 18.874 18.902 18.922 -0.02
 
 
-0.106
21.000 13.340
General Motors 44.485 44.580 45.575 45.625 -0.05
 
 
-0.110
45.625 24.945
WABTEC CORP. 152.40 152.75 151.75 151.95 -0.20
 
 
-0.132
156.70 91.78
Delta Airlines Inc. 40.960 41.380 41.170 41.225 -0.06
 
 
-0.133
49.440 28.995
Exelon Corp. 32.940 33.035 33.205 33.250 -0.05
 
 
-0.135
39.155 31.175
PG&E STK 16.402 16.452 16.160 16.182 -0.02
 
 
-0.136
17.256 14.288
TEXAS INSTRUMENTS STK 184.04 184.46 188.94 189.20 -0.26
 
 
-0.137
189.20 131.50
INTERPUBLIC GRP STK 27.140 27.170 27.485 27.525 -0.04
 
 
-0.145
34.000 25.960
WALT DISNEY STK 88.00 88.07 88.83 88.97 -0.14
 
 
-0.157
114.02 75.02
GALLAGHER & CO., ARTHUR J. 248.50 249.60 247.30 247.70 -0.40
 
 
-0.161
248.50 189.20
Mastercard. Inc. 409.70 410.30 411.40 412.10 -0.70
 
 
-0.170
450.40 345.60
Duke Energy Holding Corp. 97.80 98.01 97.98 98.17 -0.19
 
 
-0.194
98.17 80.60
Xylem Inc. 125.45 125.75 126.55 126.80 -0.25
 
 
-0.197
134.65 82.76
Lyondell Basell NV 88.86 89.20 89.88 90.06 -0.18
 
 
-0.200
98.08 80.80
Visa Inc. 243.20 243.45 246.85 247.35 -0.50
 
 
-0.202
267.55 212.80
Consolidated Edision INc. 85.80 87.04 86.58 86.76 -0.18
 
 
-0.207
91.10 78.00
Airbnb Inc. 135.84 136.04 134.54 134.84 -0.30
 
 
-0.222
154.78 107.04
Amazon.com Inc. 167.92 168.26 168.08 168.50 -0.42
 
 
-0.249
186.16 113.30
WEYERHAEUSER STK 27.470 27.540 27.760 27.830 -0.07
 
 
-0.252
33.110 25.050
Laboratory Corp. America Hldgs 194.00 194.50 194.50 195.00 -0.50
 
 
-0.256
210.00 174.50
MCKESSON STK 534.60 536.40 530.40 531.80 -1.40
 
 
-0.263
565.20 364.00
Phillips 66 125.70 127.24 126.42 126.76 -0.34
 
 
-0.268
159.96 91.32
UNITEDHEALTH GRP STK 518.00 520.70 519.50 520.90 -1.40
 
 
-0.269
522.90 411.15
CF Industries Holdings Inc, 65.64 65.83 66.32 66.50 -0.18
 
 
-0.271
81.46 63.93
METTLER-TOLEDO INTERNATIONAL INC. 1,235.00 1,242.50 1,244.00 1,247.50 -3.50
 
 
-0.281
1,403.00 906.00
DEVON ENERGY STK 43.835 43.935 44.340 44.465 -0.13
 
 
-0.281
50.450 37.200
HASBRO STK 54.00 54.24 55.34 55.50 -0.16
 
 
-0.288
68.08 40.02
Marathon Petroleum Corp. 151.82 152.62 152.04 152.48 -0.44
 
 
-0.289
203.50 108.66
ALIGN TECH STK 230.50 231.20 230.10 230.80 -0.70
 
 
-0.303
359.70 172.76
United Airlines Holdings Inc. 42.815 42.915 42.440 42.575 -0.14
 
 
-0.317
51.400 32.070
COCA COLA STK 60.00 60.05 60.03 60.23 -0.20
 
 
-0.332
60.23 50.02
EQT Corp. 32.530 32.700 32.250 32.360 -0.11
 
 
-0.340
41.820 30.460
AUTOMATIC DATA STK 224.60 225.25 227.05 227.85 -0.80
 
 
-0.351
236.65 198.42
New York Mellon Corp 57.83 58.01 58.22 58.43 -0.21
 
 
-0.359
60.11 38.80
Nextera Energy Inc. 65.88 65.95 65.69 65.93 -0.24
 
 
-0.364
73.31 44.97
UDR Inc. 37.840 38.360 38.210 38.350 -0.14
 
 
-0.365
39.000 29.600
BEST BUY STK 80.25 81.63 81.34 81.64 -0.30
 
 
-0.367
88.22 58.85
HENRY SCHEIN 64.90 65.02 64.90 65.14 -0.24
 
 
-0.368
73.84 57.78
NASDAQ Stock Market 56.96 57.50 57.24 57.46 -0.22
 
 
-0.383
58.94 44.76
EDWARDS LIFESCI STK 79.29 79.57 79.23 79.54 -0.31
 
 
-0.390
88.06 58.34
Vici Properties Inc. 27.750 27.835 27.955 28.065 -0.11
 
 
-0.392
29.930 25.150
Baker Hughes Co. 33.080 33.150 32.735 32.865 -0.13
 
 
-0.396
34.505 26.140
Pool Corp. 297.00 298.50 301.60 302.80 -1.20
 
 
-0.396
384.20 271.70
Avalonbay Communities Inc. 190.00 191.70 191.02 191.80 -0.78
 
 
-0.407
192.88 153.16
JM Smucker Company 108.45 108.80 110.05 110.50 -0.45
 
 
-0.407
137.95 97.98
Generac Holdings 142.85 143.35 142.80 143.40 -0.60
 
 
-0.418
144.65 76.76
EATON CORP PLC 288.30 289.40 282.65 283.85 -1.20
 
 
-0.423
314.60 182.20
American Water Works Company Inc. 128.80 129.25 129.45 130.00 -0.55
 
 
-0.423
135.20 106.80
Philip Morris International Inc. 99.04 99.17 98.34 98.76 -0.42
 
 
-0.425
98.76 82.15
CHEVRONTEXACO STK 147.76 147.92 148.44 149.08 -0.64
 
 
-0.429
162.50 129.70
CARDINAL HEALTH STK 86.68 87.42 87.12 87.50 -0.38
 
 
-0.434
105.95 78.38
Carnival Corp. 16.766 16.806 16.788 16.862 -0.07
 
 
-0.439
17.610 10.400
COSTCO WHOLESALE CORP. 772.00 772.80 768.60 772.10 -3.50
 
 
-0.453
824.80 490.85
CHARLES SCHWAB CORP 56.72 57.31 56.97 57.23 -0.26
 
 
-0.454
72.74 46.26
ON SEMICONDUCTOR STK 66.29 66.58 69.20 69.52 -0.32
 
 
-0.460
98.00 56.98
Dominion Energy Inc. 46.945 46.985 47.240 47.460 -0.22
 
 
-0.464
49.635 36.970
Yum Brands 117.10 117.25 117.55 118.10 -0.55
 
 
-0.466
133.30 109.95
STARBUCKS CORP. 68.44 68.50 68.22 68.54 -0.32
 
 
-0.467
98.70 66.79
CHRLS RIVER LABS STK 194.80 201.10 198.40 199.35 -0.95
 
 
-0.477
251.70 155.40
Kraft Heinz Co., The 30.450 30.500 30.800 30.955 -0.16
 
 
-0.501
36.145 29.120
Discover Financial Services 129.38 130.46 129.88 130.54 -0.66
 
 
-0.506
130.54 75.88
ADOBE SYS STK 506.70 512.50 509.70 512.30 -2.60
 
 
-0.508
589.20 401.45
HARTFORD FINL STK 93.00 93.50 95.50 96.00 -0.50
 
 
-0.521
97.00 64.50
SNAP-ON Inc. 246.80 249.80 248.20 249.50 -1.30
 
 
-0.521
274.50 234.10
Jack Henry + Ass. 152.45 153.40 154.00 154.85 -0.85
 
 
-0.549
162.85 130.40
STRYKER STK 306.70 307.30 304.10 305.80 -1.70
 
 
-0.556
330.30 240.10
CBRE Group Inc. 89.00 89.50 88.50 89.00 -0.50
 
 
-0.562
90.00 62.00
INCYTE PHARM STK 59.70 60.38 60.10 60.44 -0.34
 
 
-0.563
60.92 47.57
Alphabet Inc. Cl. A 163.86 163.98 164.36 165.30 -0.94
 
 
-0.569
175.74 107.06
MARTIN MARIETTA 508.20 514.00 511.20 514.20 -3.00
 
 
-0.583
574.80 375.50
Fox Corp. 33.800 34.000 34.000 34.200 -0.20
 
 
-0.585
34.200 25.800
BECTON DICKINSON STK 211.40 211.90 212.10 213.40 -1.30
 
 
-0.609
259.50 203.50
HUNTINGTON 13.386 13.426 13.046 13.126 -0.08
 
 
-0.609
13.126 8.885
Norwegian Cruise Line 18.110 18.184 18.008 18.120 -0.11
 
 
-0.618
19.795 12.000
Equinix REIT 722.60 725.60 729.00 733.60 -4.60
 
 
-0.627
836.80 642.20
QUEST DIAG STK 134.55 134.75 134.70 135.55 -0.85
 
 
-0.627
136.10 113.65
RESMED INC. 188.20 188.75 186.35 187.55 -1.20
 
 
-0.640
202.90 127.45
Invesco Ltd. 14.966 15.064 14.858 14.954 -0.10
 
 
-0.642
16.495 11.665
BORG WARNER STK 29.665 29.760 30.950 31.150 -0.20
 
 
-0.642
42.070 27.650
Delphi Automotive PLC 62.33 62.54 65.63 66.06 -0.43
 
 
-0.651
101.05 62.95
NetApp Inc. 115.82 116.22 115.66 116.42 -0.76
 
 
-0.653
123.50 65.85
Pfizer Inc. 27.245 27.270 27.275 27.455 -0.18
 
 
-0.656
34.200 23.640
METLIFE 68.48 68.76 68.77 69.24 -0.47
 
 
-0.679
69.24 52.43
MSCI Inc Class A 452.90 454.40 457.20 460.40 -3.20
 
 
-0.695
558.60 424.60
Carrier Global Corp. 60.62 61.23 61.02 61.45 -0.43
 
 
-0.700
63.91 44.00
Allstate Corp. 159.85 162.50 161.20 162.35 -1.15
 
 
-0.708
165.10 94.50
PKG CORP AMER STK 175.65 177.15 176.10 177.40 -1.30
 
 
-0.733
177.40 121.15
Realty Income Corp 52.38 52.82 52.68 53.07 -0.39
 
 
-0.735
57.36 43.71
Intercontinental Exchange Inc. 135.24 135.52 135.30 136.32 -1.02
 
 
-0.748
136.32 99.20
News Corp (New) 26.000 26.200 26.000 26.200 -0.20
 
 
-0.763
26.400 17.500
VERISIGN STK 161.25 163.05 162.20 163.45 -1.25
 
 
-0.765
202.40 155.95
Truist Financial Corp. 38.755 38.830 38.735 39.035 -0.30
 
 
-0.769
39.035 25.400
Honeywell International Inc. 198.00 198.68 199.04 200.60 -1.56
 
 
-0.778
200.60 166.56
Simon Property Group Inc. 140.10 140.60 140.05 141.15 -1.10
 
 
-0.779
143.15 97.92
BAXTER INTL STK 32.185 32.750 32.445 32.700 -0.26
 
 
-0.780
44.350 30.100
DEERE & CO STK A 347.00 347.65 349.05 351.80 -2.75
 
 
-0.782
402.50 321.45
AGILENT TECH STK 120.12 120.62 120.80 121.76 -0.96
 
 
-0.788
141.68 94.94
AMERICAN TOWER 192.54 193.40 192.70 194.24 -1.54
 
 
-0.793
198.70 148.75
The Clorox Company 123.20 125.00 124.40 125.40 -1.00
 
 
-0.797
151.60 109.60
Comcast Corp.New 36.680 36.735 36.745 37.045 -0.30
 
 
-0.810
43.210 34.155
DuPont de Nermours Inc. 73.04 73.65 73.29 73.89 -0.60
 
 
-0.812
75.70 57.08
EMERSON ELECTRIC STK 106.14 106.48 106.98 107.86 -0.88
 
 
-0.816
108.52 78.88
CINCINNATI FIN STK 111.15 111.85 115.25 116.20 -0.95
 
 
-0.818
116.20 88.80
IRON MOUNTAIN REIT 89.62 89.92 89.70 90.44 -0.74
 
 
-0.818
91.50 53.70
Corpay Inc. 266.10 268.00 268.80 271.05 -2.25
 
 
-0.830
0 0
JOHNSON & JOHNS STK 141.64 141.82 142.06 143.26 -1.20
 
 
-0.838
160.10 133.00
Gen Digital Inc. 23.000 23.600 23.200 23.400 -0.20
 
 
-0.855
23.400 15.570
Arista Networks 306.55 307.65 305.40 308.05 -2.65
 
 
-0.860
345.95 137.10
FDX STK 279.60 280.30 280.90 283.35 -2.45
 
 
-0.865
286.45 216.00
AMER INTL GROUP STK 69.12 69.32 71.05 71.67 -0.62
 
 
-0.865
74.50 52.55
IBM STK 168.14 168.32 169.92 171.42 -1.50
 
 
-0.875
180.90 120.50
Atmos Energy Corp. 112.10 112.80 112.50 113.50 -1.00
 
 
-0.881
0 0
Eversource Energy 55.00 56.50 56.00 56.50 -0.50
 
 
-0.885
66.50 48.80
AMPHENOL CORP 59.37 60.09 59.76 60.31 -0.55
 
 
-0.912
65.35 37.15
FRANKLIN RSC STK 21.380 21.820 21.590 21.790 -0.20
 
 
-0.918
27.200 20.310
MOODYS CORP STK 407.40 411.30 409.40 413.20 -3.80
 
 
-0.920
418.30 284.00
Carmax Inc. 73.38 73.60 74.66 75.36 -0.70
 
 
-0.929
80.00 57.00
Norfolk Southern Corp. 208.00 210.00 208.00 210.00 -2.00
 
 
-0.952
239.50 174.40
Zoetis 161.74 162.38 164.30 165.88 -1.58
 
 
-0.952
183.95 136.30
LKQ Corp. 41.200 41.400 41.400 41.800 -0.40
 
 
-0.957
51.500 37.400
Camden Property Trust 102.00 104.00 103.00 104.00 -1.00
 
 
-0.962
104.00 79.00
BERKSHIRE HATHA STK B 399.05 400.00 405.95 409.90 -3.95
 
 
-0.964
409.90 305.20
Linde PLC 406.80 407.60 409.20 413.20 -4.00
 
 
-0.968
435.50 333.80
Sherwin-Williams Co. 294.05 296.75 295.85 298.75 -2.90
 
 
-0.971
322.40 221.60
Steris plc 202.00 208.00 204.00 206.00 -2.00
 
 
-0.971
218.00 179.55
AMGEN STK 301.60 302.75 303.90 306.90 -3.00
 
 
-0.978
306.90 206.40
Kenvue Inc. 16.538 17.052 16.814 16.980 -0.17
 
 
-0.978
22.600 16.418
der Seagate Technology Holdings PLC 94.84 95.08 95.14 96.09 -0.95
 
 
-0.989
99.97 51.48
Tesla Inc. 220.05 220.15 228.10 230.40 -2.30
 
 
-0.998
262.75 132.98
Insulet Corp. 178.55 179.50 177.85 179.65 -1.80
 
 
-1.002
256.20 120.35
CSX Corp. 31.615 31.680 32.090 32.415 -0.33
 
 
-1.003
35.280 27.510
KIMCO REALTY STK 19.400 19.500 19.500 19.700 -0.20
 
 
-1.015
20.400 15.400
Expedia Group Inc. 123.90 124.26 122.64 123.90 -1.26
 
 
-1.017
143.32 87.69
SBA Communications Corp. 191.40 192.55 193.45 195.45 -2.00
 
 
-1.023
232.60 170.60
MARRIOTT INTL STK 223.35 224.00 223.50 225.85 -2.35
 
 
-1.041
240.85 169.06
ARCHER DANIELS STK 58.64 58.81 59.40 60.03 -0.63
 
 
-1.049
78.80 47.20
POLO RALPH LAUR STK 151.58 153.52 152.68 154.30 -1.62
 
 
-1.050
174.92 103.72
AIR PRODS & CHEM 242.10 243.00 244.60 247.20 -2.60
 
 
-1.052
287.20 199.15
Broadridge Financial Solutions Inc. 186.00 187.00 188.00 190.00 -2.00
 
 
-1.053
193.00 149.00
Crown Castle Corp 94.90 96.51 95.75 96.77 -1.02
 
 
-1.054
109.45 81.16
COLGATE STK 90.23 90.41 89.92 90.88 -0.96
 
 
-1.056
92.12 64.80
ANSYS STK 287.60 288.50 289.70 292.80 -3.10
 
 
-1.059
330.60 236.00
S&P Global Inc. DL 1 439.10 443.65 441.75 446.50 -4.75
 
 
-1.064
446.60 323.30
Fortinet Inc. 53.40 53.58 53.48 54.06 -0.58
 
 
-1.073
71.20 41.06
Cigna Group, The 309.85 312.30 311.85 315.25 -3.40
 
 
-1.079
337.40 237.70
AKAMAI TECH STK 86.70 87.00 87.64 88.60 -0.96
 
 
-1.084
118.36 81.37
LAM RESEARCH 863.30 866.90 878.00 887.70 -9.70
 
 
-1.093
1,036.60 544.00
Cencora Inc. 205.60 206.50 203.55 205.80 -2.25
 
 
-1.093
225.20 158.82
Ingersoll Rand Inc 88.54 90.38 89.40 90.40 -1.00
 
 
-1.106
91.76 55.50
MASCO STK 66.04 67.42 66.92 67.68 -0.76
 
 
-1.123
72.50 46.00
ONEOK INC. 76.99 77.32 76.35 77.22 -0.87
 
 
-1.127
77.69 57.16
Trimble Inc. 51.28 51.54 52.54 53.14 -0.60
 
 
-1.129
59.15 38.04
O'REILLY AUTO 952.00 955.60 941.40 952.20 -10.80
 
 
-1.134
1,075.00 815.80
PROCTER & GAMBLE STK 154.52 154.68 154.42 156.20 -1.78
 
 
-1.140
157.06 131.24
CHURCH & DWIGHT STK 94.28 94.40 93.56 94.64 -1.08
 
 
-1.141
102.15 80.40
MARSH & MCLENNAN COS. INC. 201.20 201.80 198.80 201.10 -2.30
 
 
-1.144
201.10 166.25
Trane Technologies Plc. 303.30 304.10 302.20 305.70 -3.50
 
 
-1.145
323.50 173.50
Diamondback Energy Inc 189.64 191.76 190.78 193.00 -2.22
 
 
-1.150
195.08 124.00
LOWES STK 218.95 220.00 218.90 221.45 -2.55
 
 
-1.152
239.95 173.58
Viacomcbs Inc. 10.580 10.610 10.610 10.734 -0.12
 
 
-1.155
16.942 8.901
VALERO ENERGY 134.82 135.98 135.14 136.72 -1.58
 
 
-1.156
169.22 102.50
NORDSON 214.90 216.80 218.60 221.20 -2.60
 
 
-1.175
257.20 198.00
INTEL STK 30.290 30.325 32.250 32.635 -0.39
 
 
-1.180
45.680 27.825
UNIVERSAL HEALTH STK 165.00 166.00 166.00 168.00 -2.00
 
 
-1.190
178.00 115.00
Salesforce Inc. 225.95 226.20 226.75 229.50 -2.75
 
 
-1.198
292.80 185.10
Extra Space Storage, Inc. 150.60 152.10 151.55 153.40 -1.85
 
 
-1.206
153.40 97.52
HOME DEPOT STK 332.65 333.15 335.55 339.65 -4.10
 
 
-1.207
363.60 261.80
T. ROWE PRICE GROUP INC. 105.46 105.78 106.70 108.02 -1.32
 
 
-1.222
114.52 84.34
PNC BANK 159.00 162.00 161.00 163.00 -2.00
 
 
-1.227
163.00 103.00
FIDELITY National Information 68.89 69.06 69.20 70.06 -0.86
 
 
-1.228
71.54 44.33
C.H. ROB. WORLDWIDE NEW 80.00 80.50 80.00 81.00 -1.00
 
 
-1.235
90.50 63.50
Celanese Corp. 127.30 127.60 131.25 132.90 -1.65
 
 
-1.242
158.55 105.60
Old Dominion Freight Line Inc. 177.90 178.35 178.60 180.85 -2.25
 
 
-1.244
210.40 154.45
Moderna Inc 109.56 110.80 110.20 111.60 -1.40
 
 
-1.254
155.44 64.98
PRUDENTIAL FINANCIAL INC. 113.20 114.70 114.05 115.50 -1.45
 
 
-1.255
116.45 82.96
Alphabet Inc. Cl. C 165.42 165.56 164.60 166.70 -2.10
 
 
-1.260
176.44 107.58
American Airlines GRP 9.614 9.759 9.697 9.821 -0.12
 
 
-1.263
16.612 9.789
BRISTOL MYERS STK 38.500 38.640 38.875 39.375 -0.50
 
 
-1.270
58.500 36.605
NETFLIX.COM INC. 582.80 588.20 586.00 593.60 -7.60
 
 
-1.280
642.00 334.50
Otis Worldwide Corp. 89.24 90.42 89.74 90.92 -1.18
 
 
-1.298
92.26 71.46
UNITED PARCEL STK 130.46 132.88 131.94 133.68 -1.74
 
 
-1.302
170.58 124.34
Sempra 70.76 71.50 71.08 72.02 -0.94
 
 
-1.305
72.02 62.00
Mid-America Apartm. Comm. Inc. 130.65 132.75 131.95 133.70 -1.75
 
 
-1.309
0 0
WELLS FARGO STK 54.47 54.52 54.26 54.98 -0.72
 
 
-1.310
57.48 36.60
Wynn Resort Ltd 75.97 76.12 76.33 77.36 -1.03
 
 
-1.331
99.53 75.96
AFLAC STK 85.22 86.30 85.82 86.98 -1.16
 
 
-1.334
86.98 63.70
Pentair PLC 71.54 73.06 72.34 73.32 -0.98
 
 
-1.337
78.96 54.40
Corteva Inc. 49.48 50.69 50.16 50.84 -0.68
 
 
-1.338
53.90 40.85
Match Group Inc. 31.535 31.830 31.715 32.145 -0.43
 
 
-1.338
43.295 26.415
CoStar Group Inc 66.99 68.41 67.82 68.74 -0.92
 
 
-1.338
89.50 65.92
Molson Coors Brewing Co. 47.990 48.150 48.420 49.080 -0.66
 
 
-1.345
63.700 45.720
GE Healthcare Technologies Inc. 72.74 74.23 73.73 74.74 -1.01
 
 
-1.351
85.50 59.50
REGENERON PHARM STK 977.20 980.20 976.00 989.40 -13.40
 
 
-1.354
1,010.50 640.00
MICROCHIP TECH STK 81.97 82.11 84.32 85.48 -1.16
 
 
-1.357
92.40 66.48
Synopsys Inc. 514.90 516.80 515.30 522.40 -7.10
 
 
-1.359
580.40 388.00
Booking Holdings 3,627.00 3,645.00 3,600.00 3,650.00 -50.00
 
 
-1.370
3,755.00 2,540.00
WATERS 275.80 278.80 280.50 284.40 -3.90
 
 
-1.371
329.40 222.00
SOUTHWEST AIRLS STK 24.545 24.645 25.160 25.510 -0.35
 
 
-1.372
33.410 20.915
WW GRAINGER STK 872.40 874.60 875.60 887.80 -12.20
 
 
-1.374
945.40 634.20
LIVE Nation Inc 85.90 86.16 86.64 87.86 -1.22
 
 
-1.389
98.20 72.80
HOLOGIC INC 71.00 71.50 71.00 72.00 -1.00
 
 
-1.389
73.48 61.42
WEC Energy Group Inc 74.26 75.02 74.78 75.84 -1.06
 
 
-1.398
83.50 70.80
Ulta Salon Cosmetics & Fragrance Inc. 355.10 357.60 359.20 364.30 -5.10
 
 
-1.400
515.00 347.10
BOSTON SCIENT STK 70.50 71.00 69.50 70.50 -1.00
 
 
-1.418
73.00 45.72
ILLINOIS TOOL STK 223.40 224.20 228.70 232.00 -3.30
 
 
-1.422
248.60 208.30
Viatris Inc. 10.640 10.865 10.735 10.890 -0.16
 
 
-1.423
12.530 8.296
Bath & Body Works Inc. 34.580 34.705 35.305 35.820 -0.52
 
 
-1.438
47.640 26.400
DOVER STK 168.40 168.75 170.90 173.40 -2.50
 
 
-1.442
175.20 120.80
Teledyne Technologies Inc. 357.20 364.50 361.60 366.90 -5.30
 
 
-1.445
378.50 353.50
F5 NETWORKS 158.85 160.00 162.20 164.60 -2.40
 
 
-1.458
187.90 132.70
Paypal Holdings Inc. 54.05 54.12 55.33 56.16 -0.83
 
 
-1.478
69.09 48.10
PARKER HANNIFIN STK 498.60 500.80 501.40 509.00 -7.60
 
 
-1.493
523.60 343.00
HP Inc. 33.930 33.960 34.200 34.720 -0.52
 
 
-1.498
34.720 23.970
JB HUNT TRANS 147.80 147.90 147.45 149.70 -2.25
 
 
-1.503
203.00 141.70
FIFTH THIRD BANC STK 37.045 37.115 36.615 37.175 -0.56
 
 
-1.506
37.175 21.600
SYSCO STK 67.29 68.15 67.88 68.92 -1.04
 
 
-1.509
75.70 59.50
CONAGRA STK 26.975 27.540 27.330 27.750 -0.42
 
 
-1.514
30.150 24.550
AMETEK STK 155.86 156.58 157.06 159.48 -2.42
 
 
-1.517
170.00 131.00
Progressive Corp. 201.00 205.25 203.45 206.60 -3.15
 
 
-1.525
206.60 105.60
US BANCORP STK 40.735 40.865 40.605 41.240 -0.64
 
 
-1.540
41.240 28.960
AUTOZONE 2,702.00 2,712.00 2,677.00 2,719.00 -42.00
 
 
-1.545
2,986.00 2,196.00
FAIR ISAAC STK 1,472.50 1,483.00 1,451.00 1,474.00 -23.00
 
 
-1.560
1,479.00 745.00
CVS Corp. 54.19 54.87 54.60 55.47 -0.87
 
 
-1.568
74.26 49.38
BXP inc. 60.82 61.06 61.48 62.46 -0.98
 
 
-1.569
66.34 47.63
CDW Corp 207.90 214.20 211.10 214.50 -3.40
 
 
-1.585
238.00 168.00
Amcor PLC 9.184 9.464 9.364 9.515 -0.15
 
 
-1.587
9.669 7.900
CORNING STK 40.650 40.685 41.300 41.970 -0.67
 
 
-1.596
42.370 24.990
MGM Resorts International 41.110 41.215 41.425 42.100 -0.68
 
 
-1.603
45.960 32.380
Willis Towers Watson PLC 240.00 246.00 242.00 246.00 -4.00
 
 
-1.626
256.00 180.00
Etsy Inc. 56.88 57.03 58.41 59.38 -0.97
 
 
-1.634
90.94 51.18
Mohawk Industries Inc 117.00 119.00 118.00 120.00 -2.00
 
 
-1.667
121.00 72.00
PAYCHEX STK 112.44 112.58 113.90 115.84 -1.94
 
 
-1.675
117.60 102.50
PTC Inc. 159.65 160.30 161.05 163.80 -2.75
 
 
-1.679
174.90 126.80
Morgan Stanley & Co. 94.01 94.61 94.44 96.06 -1.62
 
 
-1.686
97.80 66.50
DARDEN REST STK 129.85 130.15 130.75 133.00 -2.25
 
 
-1.692
160.45 126.85
PUBLIC STORAGE STK 276.80 277.90 277.70 282.50 -4.80
 
 
-1.699
282.50 223.50
Tapestry Inc. 37.620 37.770 38.050 38.715 -0.67
 
 
-1.718
44.600 25.000
Smurfit Westrock LtdResumption 0 0 42.650 43.400 -0.75
 
 
-1.728
49.830 26.800
ROSS STORES STK 131.56 131.72 132.26 134.60 -2.34
 
 
-1.738
139.88 99.44
Fortive Corp. 69.30 70.06 69.68 70.92 -1.24
 
 
-1.748
79.76 60.66
HUNTINGTON INGALLS INDUSTRIES, INC. ADR 240.70 243.50 242.00 246.40 -4.40
 
 
-1.786
273.00 189.40
Brown - Forman Corp. 39.230 39.660 39.590 40.310 -0.72
 
 
-1.786
64.600 38.390
FASTENAL STK 62.32 62.38 63.08 64.23 -1.15
 
 
-1.790
72.19 50.52
FACTSET RESRCH STK 383.10 383.80 394.80 402.00 -7.20
 
 
-1.791
448.00 360.30
IDEX Corp. 184.90 187.45 186.35 189.80 -3.45
 
 
-1.818
227.00 176.65
Dollar General 111.14 111.48 111.40 113.48 -2.08
 
 
-1.833
156.60 96.40
Alexandria Real Estate Equity Inc. 113.70 114.55 116.05 118.25 -2.20
 
 
-1.860
122.45 86.98
Fox Corp 31.000 32.000 31.400 32.000 -0.60
 
 
-1.875
32.000 23.800
PRINCIPAL FINL GRP 77.50 78.00 78.00 79.50 -1.50
 
 
-1.887
79.50 63.00
Newmont Corp. 42.980 43.355 43.220 44.060 -0.84
 
 
-1.906
44.350 27.520
STEEL DYNAMICS STK 116.40 116.88 118.10 120.40 -2.30
 
 
-1.910
138.34 89.14
APA Corp. 29.060 29.365 29.185 29.760 -0.58
 
 
-1.932
42.375 25.820
Zebra Technologies Corp 292.80 296.70 293.90 299.80 -5.90
 
 
-1.968
306.60 187.20
Lululemon Athletica Inc. 258.95 259.95 262.45 267.75 -5.30
 
 
-1.979
469.10 260.05
Target Corp. 137.16 137.62 139.62 142.44 -2.82
 
 
-1.980
165.22 98.74
ESTEE LAUDER STK 88.40 88.60 88.60 90.40 -1.80
 
 
-1.991
169.95 90.40
Jabil Inc. 101.70 102.20 102.65 104.75 -2.10
 
 
-2.005
140.60 92.70
Iqvia Holdings 203.50 204.50 205.20 209.40 -4.20
 
 
-2.006
236.00 166.40
Stanley Black & Decker Inc. 79.30 79.48 80.10 81.78 -1.68
 
 
-2.054
93.86 72.18
MarketAxess Holdings Inc. 198.80 202.30 200.20 204.40 -4.20
 
 
-2.055
268.20 180.10
EOG RESOURCES STK 118.78 120.30 119.68 122.20 -2.52
 
 
-2.062
128.65 100.95
BOEING STK 163.12 163.40 165.66 169.16 -3.50
 
 
-2.069
241.40 151.60
Bank of America Corp. 39.625 39.705 39.475 40.320 -0.85
 
 
-2.096
40.430 23.900
Techne Corp. 68.50 69.00 69.50 71.00 -1.50
 
 
-2.113
80.00 49.80
BLACKROCK STK 758.20 760.50 760.40 776.90 -16.50
 
 
-2.124
776.90 569.00
CAP ONE FINAN 135.00 136.00 136.00 139.00 -3.00
 
 
-2.158
139.00 84.00
COPART 47.600 47.745 47.350 48.410 -1.06
 
 
-2.190
53.950 39.445
Charter Communications Inc. 294.65 295.40 294.95 301.60 -6.65
 
 
-2.205
428.55 237.50
CISCO SYSTEMS STK 43.190 43.445 43.340 44.320 -0.98
 
 
-2.211
53.650 42.090
Revvity Inc. 98.94 99.36 101.00 103.30 -2.30
 
 
-2.227
116.40 76.92
Enphase Energy Inc. 98.00 98.21 99.51 101.78 -2.27
 
 
-2.230
163.58 68.26
DaVita Inc. 125.25 125.75 124.45 127.30 -2.85
 
 
-2.239
138.70 69.26
Dow Inc. 49.16 49.51 49.41 50.55 -1.14
 
 
-2.255
55.24 45.13
Humana Inc. 351.60 354.30 353.70 362.00 -8.30
 
 
-2.293
495.80 280.90
MICRON TECH STK 105.48 105.52 107.66 110.26 -2.60
 
 
-2.358
146.00 57.50
Monolithic Power Systems Inc. 740.40 747.20 743.80 762.40 -18.60
 
 
-2.440
808.00 376.10
The Mosaic Co. 26.785 27.065 26.970 27.645 -0.68
 
 
-2.442
38.500 24.565
EASTMAN CHEM STK 88.56 90.18 89.42 91.68 -2.26
 
 
-2.465
96.30 65.38
Synchrony Financial 45.980 46.130 46.485 47.660 -1.18
 
 
-2.465
47.660 25.720
Super Micro Computer Inc. 745.50 747.20 738.30 757.50 -19.20
 
 
-2.535
1,063.00 216.10
DANAHER STK 221.65 221.90 223.70 229.55 -5.85
 
 
-2.548
247.35 173.90
Autodesk Inc. 219.90 220.75 223.30 229.15 -5.85
 
 
-2.553
257.10 181.94
Global Payments Inc. 90.90 92.40 91.58 94.00 -2.42
 
 
-2.574
129.40 85.42
Las Vegas Sands Inc. 37.345 37.540 37.590 38.595 -1.01
 
 
-2.604
54.100 38.040
Genuine Parts Co. 126.10 126.60 128.30 131.75 -3.45
 
 
-2.619
152.40 119.70
Keysight Technologies 126.68 126.82 128.66 132.16 -3.50
 
 
-2.648
153.34 111.94
JP MORGAN STK 192.84 193.40 192.86 198.24 -5.38
 
 
-2.714
198.24 128.70
Elevance Health Inc. 463.40 465.20 462.70 475.80 -13.10
 
 
-2.753
506.00 408.00
CENTENE CORP. 60.87 61.11 60.16 61.88 -1.72
 
 
-2.780
73.95 56.50
TRACTOR SUPPLY 246.05 246.80 247.85 255.00 -7.15
 
 
-2.804
270.70 178.00
Thermo Fisher Scientific Inc. 488.95 490.30 492.00 506.40 -14.40
 
 
-2.844
548.90 407.00
INTUIT STK 580.30 582.00 586.20 603.50 -17.30
 
 
-2.867
621.40 440.20
Campbell Soup Co 42.550 43.020 42.940 44.210 -1.27
 
 
-2.873
44.210 36.200
Caesars Entertainment Inc. 32.535 33.735 33.215 34.205 -0.99
 
 
-2.894
53.620 29.530
FMC Corp. 52.58 52.62 54.86 56.50 -1.64
 
 
-2.903
86.94 46.61
WEST PHARMACEUTIC.SERVICES INC 288.10 289.20 288.60 297.30 -8.70
 
 
-2.926
380.30 287.60
Dexcom Inc. 101.44 101.74 101.66 104.84 -3.18
 
 
-3.033
130.22 71.33
GOLDM SACHS GRP STK A 444.70 445.45 445.70 459.65 -13.95
 
 
-3.035
460.45 275.00
Molina Healthcare Inc. 265.40 266.40 263.20 271.70 -8.50
 
 
-3.128
385.20 259.70
Chipotle Mexican Grill Inc. 49.05 49.19 48.94 50.58 -1.64
 
 
-3.242
63.70 33.50
Paycom Software 141.25 141.95 141.60 146.40 -4.80
 
 
-3.279
337.40 129.15
Uber Technologies Inc. 61.39 61.46 60.91 63.01 -2.10
 
 
-3.333
74.50 39.04
Axon Enterprise Inc. 281.10 282.00 279.70 289.60 -9.90
 
 
-3.419
300.50 159.80
CITIGROUP STK 60.11 60.21 59.56 61.74 -2.18
 
 
-3.531
61.74 36.28
CADENCE DESIGN STK 255.40 256.10 255.20 264.55 -9.35
 
 
-3.534
306.35 201.80
Albemarle Corp. 83.15 84.54 83.94 87.02 -3.08
 
 
-3.539
206.80 84.63
KEYCORP 14.164 14.264 14.160 14.698 -0.54
 
 
-3.660
14.698 9.250
Walgreens Boots Alliance Inc. 10.136 10.174 10.430 10.830 -0.40
 
 
-3.693
27.925 9.974
Ceridian HCM Holding Inc. 48.20 48.40 48.60 50.50 -1.90
 
 
-3.762
70.50 44.40
APPLIED MATERIAL STK 196.00 196.72 201.45 210.00 -8.55
 
 
-4.071
234.50 120.88
PPG INDUSTRIES 116.00 117.20 116.35 121.50 -5.15
 
 
-4.239
136.00 114.00
EPAM Systems Inc 189.70 192.50 191.45 200.30 -8.85
 
 
-4.418
291.40 158.10
IDEXX LABS 428.40 429.60 430.70 452.60 -21.90
 
 
-4.839
532.00 368.00
ROCKWELL INTL STK 246.50 247.20 248.60 261.70 -13.10
 
 
-5.006
307.50 232.80
FREE MCMORAN COP 42.110 42.160 42.110 44.355 -2.25
 
 
-5.061
50.650 31.140
ADV MICRO DEV STK 139.86 140.00 139.80 147.92 -8.12
 
 
-5.489
200.85 88.61
BIO RAD 268.90 270.60 273.30 290.40 -17.10
 
 
-5.888
383.80 244.50
W. R. Berkley Corp. 47.61 48.44 48.10 51.60 -3.50
 
 
-6.783
54.84 36.12
Crowdstrike Holdings Inc 284.45 285.40 285.60 312.20 -26.60
 
 
-8.520
365.20 132.48
Domino's Pizza LLC 371.25 372.80 376.10 433.45 -57.35
 
 
-13.231
496.05 317.85
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.