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

 

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
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.