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
5,048.42
Date of closing price
25/04/2024
Open previous day
5,019.88
High previous day
5,057.75
Low previous day
4,990.58
52 weeks high
5,254.35
52 weeks low
4,055.99
Volume previous day
2,691,433,796

 

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
Alphabet Inc. Cl. C 161.48 161.60 163.42 145.90 17.52
 
 
12.008		 150.10 95.63
RESMED INC. 203.10 203.50 190.00 170.65 19.35
 
 
11.339		 216.00 127.45
Alphabet Inc. Cl. A 0 0 159.84 144.22 15.62
 
 
10.831		 148.38 92.66
LAM RESEARCH 865.30 867.10 848.50 792.00 56.50
 
 
7.134		 916.60 451.70
Mohawk Industries Inc 0 0 110.00 103.00 7.00
 
 
6.796		 121.00 72.00
ADV MICRO DEV STK 0 0 148.00 138.62 9.38
 
 
6.767		 200.85 73.42
NVIDIA 0 0 818.80 772.90 45.90
 
 
5.939		 882.80 245.65
BROADCOM STK 0 0 1,216.40 1,152.20 64.20
 
 
5.572		 1,293.60 552.20
Kla-Tencor Corp. 660.20 662.20 635.00 606.00 29.00
 
 
4.785		 659.00 327.00
DOVER STK 0 0 166.95 159.35 7.60
 
 
4.769		 163.20 120.80
UNION PACIFIC CORP. 226.70 227.55 226.60 216.70 9.90
 
 
4.569		 236.20 173.20
Arista Networks 0 0 250.05 239.50 10.55
 
 
4.405		 281.70 118.70
Qorvo Inc. 108.74 109.18 107.66 103.18 4.48
 
 
4.342		 109.84 78.84
Skyworks Solutions 97.27 97.69 96.62 92.69 3.93
 
 
4.240		 103.78 80.07
Microsoft Corp. 0 0 384.65 369.40 15.25
 
 
4.128		 399.25 271.25
Amazon.com Inc. 0 0 167.56 161.18 6.38
 
 
3.958		 176.06 93.64
TRACTOR SUPPLY 254.80 255.35 246.00 236.75 9.25
 
 
3.907		 245.60 178.00
Keurig Dr. Pepper Inc. 0 0 31.205 30.045 1.16
 
 
3.861		 32.480 26.325
der Seagate Technology Holdings PLC 80.11 80.30 82.23 79.31 2.92
 
 
3.682		 90.86 49.86
Biogen Inc. 0 0 195.55 188.65 6.90
 
 
3.658		 290.40 179.20
FREE MCMORAN COP 0 0 46.250 44.700 1.55
 
 
3.468		 48.335 30.660
MICROCHIP TECH STK 0 0 85.80 83.08 2.72
 
 
3.274		 84.84 64.72
NetApp Inc. 94.45 94.76 94.75 91.75 3.00
 
 
3.270		 99.41 55.30
NXP Semiconductor 0 0 224.00 217.00 7.00
 
 
3.226		 236.20 142.00
ORACLE STK 0 0 110.16 106.78 3.38
 
 
3.165		 119.22 84.89
Leidos Holdings Inc. 122.10 122.40 121.60 117.95 3.65
 
 
3.095		 120.60 70.46
NORTHROP GRUMMAN STK 449.60 450.60 454.10 441.10 13.00
 
 
2.947		 464.00 386.70
Motorola Solutions Inc. 325.10 325.90 327.70 318.40 9.30
 
 
2.921		 328.80 253.20
EQT Corp. 37.595 37.780 37.560 36.495 1.07
 
 
2.918		 41.820 27.960
Etsy Inc. 0 0 63.17 61.40 1.77
 
 
2.883		 92.44 54.11
Expedia Group Inc. 127.14 127.34 128.14 124.68 3.46
 
 
2.775		 143.32 81.53
Enphase Energy Inc. 0 0 101.08 98.36 2.72
 
 
2.765		 170.06 68.26
Take-Two Interactive Software 135.10 135.40 134.78 131.18 3.60
 
 
2.744		 158.22 108.54
STEEL DYNAMICS STK 126.38 126.82 123.68 120.46 3.22
 
 
2.673		 138.34 84.88
Autodesk Inc. 203.70 204.40 202.90 197.66 5.24
 
 
2.651		 257.10 171.50
CoStar Group Inc 0 0 86.38 84.18 2.20
 
 
2.613		 89.50 65.00
UNITED RENTAL STK 645.00 646.80 641.60 625.40 16.20
 
 
2.590		 663.40 295.80
Servicenow Inc 0 0 677.00 660.00 17.00
 
 
2.576		 758.00 389.40
Albemarle Corp. 0 0 109.52 106.82 2.70
 
 
2.528		 219.30 102.00
Monolithic Power Systems Inc. 0 0 633.80 618.80 15.00
 
 
2.424		 703.20 364.00
General Electric Co. 152.00 152.50 150.50 147.00 3.50
 
 
2.381		 152.00 70.51
FISERV STK 0 0 143.64 140.30 3.34
 
 
2.381		 147.18 102.65
Westrock Co 0 0 44.390 43.420 0.97
 
 
2.234		 45.870 24.800
Keysight Technologies 0 0 138.00 135.02 2.98
 
 
2.207		 153.34 111.94
Super Micro Computer Inc. 0 0 751.00 734.80 16.20
 
 
2.205		 1,063.00 85.52
BOEING STK 156.20 156.44 154.94 151.60 3.34
 
 
2.203		 241.40 151.60
GE Vernova LlcResumption 0 0 142.00 139.00 3.00
 
 
2.158		 0 0
ANALOG DEVICES STK 188.68 189.08 185.56 181.64 3.92
 
 
2.158		 187.76 145.90
MICRON TECH STK 107.08 107.16 105.00 102.80 2.20
 
 
2.140		 119.32 54.18
Fox Corp. 29.200 29.400 29.600 29.000 0.60
 
 
2.069		 31.600 25.800
Synopsys Inc. 510.50 511.70 495.00 485.00 10.00
 
 
2.062		 556.00 331.60
Evergy Inc. 0 0 49.120 48.130 0.99
 
 
2.057		 58.500 44.800
Dow Inc. 0 0 53.53 52.46 1.07
 
 
2.040		 55.24 45.13
United Airlines Holdings Inc. 49.190 49.300 49.730 48.740 0.99
 
 
2.031		 51.420 32.070
AMPHENOL CORP 0 0 112.94 110.72 2.22
 
 
2.005		 110.72 66.86
VENTAS INC. 0 0 41.190 40.390 0.80
 
 
1.981		 46.040 37.550
Carrier Global Corp. 0 0 56.45 55.36 1.09
 
 
1.969		 55.50 36.68
Moderna Inc 0 0 100.70 98.76 1.94
 
 
1.964		 128.50 64.98
Constellation Energy Corp. 0 0 176.44 173.10 3.34
 
 
1.930		 180.36 68.81
EQUIFAX STK 0 0 212.00 208.00 4.00
 
 
1.923		 253.10 154.10
General Motors 0 0 42.530 41.735 0.80
 
 
1.905		 42.285 24.945
Zoetis 0 0 142.90 140.26 2.64
 
 
1.882		 183.95 136.30
AT & T Inc. 0 0 15.718 15.428 0.29
 
 
1.880		 16.625 12.010
The Mosaic Co. 0 0 28.300 27.800 0.50
 
 
1.799		 39.560 27.440
PKG CORP AMER STK 0 0 161.70 158.85 2.85
 
 
1.794		 175.90 118.24
EBAY STK 0 0 48.270 47.425 0.85
 
 
1.782		 48.725 35.805
Match Group Inc. 0 0 29.890 29.370 0.52
 
 
1.771		 43.295 26.415
Ingersoll Rand Inc 0 0 87.70 86.18 1.52
 
 
1.764		 88.00 48.20
HENRY SCHEIN 68.82 68.94 68.42 67.24 1.18
 
 
1.755		 76.88 57.78
NUCOR CORP. 0 0 162.56 159.76 2.80
 
 
1.753		 185.06 121.45
TERADYNE STK 106.58 107.04 102.26 100.50 1.76
 
 
1.751		 105.36 78.06
Paypal Holdings Inc. 0 0 60.11 59.09 1.02
 
 
1.726		 69.09 48.10
Domino's Pizza LLC 0 0 461.10 453.35 7.75
 
 
1.709		 470.65 269.95
APPLIED MATERIAL STK 189.68 190.28 184.14 181.10 3.04
 
 
1.679		 198.52 100.02
Corteva Inc. 0 0 51.56 50.72 0.84
 
 
1.656		 56.00 40.85
Camden Property Trust 0 0 92.50 91.00 1.50
 
 
1.648		 106.00 79.00
Jack Henry + Ass. 0 0 155.05 152.55 2.50
 
 
1.639		 162.85 130.40
XCEL ENERGY STK 50.69 50.84 51.49 50.67 0.82
 
 
1.618		 65.19 44.27
Transdigm Group Inc. 1,179.50 1,181.00 1,169.00 1,150.50 18.50
 
 
1.608		 1,158.00 669.80
Mid-America Apartm. Comm. Inc. 0 0 121.10 119.20 1.90
 
 
1.594		 0 0
JB HUNT TRANS 150.75 150.95 153.45 151.05 2.40
 
 
1.589		 203.00 149.95
Pentair PLC 0 0 75.04 73.88 1.16
 
 
1.570		 78.96 47.56
Hess Corp. 0 0 150.58 148.26 2.32
 
 
1.565		 156.75 118.85
LOCKHEED MARTIN STK 431.65 432.25 432.10 425.45 6.65
 
 
1.563		 439.10 375.60
Gen Digital Inc. 0 0 19.500 19.200 0.30
 
 
1.563		 22.320 14.260
CADENCE DESIGN STK 265.40 266.00 258.55 254.60 3.95
 
 
1.551		 301.00 184.20
Axon Enterprise Inc. 289.90 290.90 284.70 280.40 4.30
 
 
1.534		 300.50 159.80
CBOE Holdings 0 0 169.50 166.95 2.55
 
 
1.527		 182.00 122.00
WESTERN DIGITAL STK 0 0 65.96 64.97 0.99
 
 
1.524		 69.12 29.50
LKQ Corp. 0 0 40.000 39.400 0.60
 
 
1.523		 53.000 38.800
Elevance Health Inc. 502.80 504.20 503.60 496.10 7.50
 
 
1.512		 498.70 370.00
Viatris Inc. 0 0 10.860 10.700 0.16
 
 
1.495		 12.530 8.179
Center Point Energy Inc. 27.000 27.200 27.200 26.800 0.40
 
 
1.493		 28.000 24.400
Vici Properties Inc. 0 0 26.680 26.290 0.39
 
 
1.483		 30.460 25.150
Generac Holdings 0 0 128.40 126.55 1.85
 
 
1.462		 140.15 76.76
Rollins Inc. 0 0 42.140 41.540 0.60
 
 
1.444		 43.000 31.000
L3Harris Technology Inc. 202.10 202.80 194.80 192.10 2.70
 
 
1.406		 197.10 151.75
GE Healthcare Technologies Inc. 0 0 80.71 79.61 1.10
 
 
1.382		 85.50 59.50
ON SEMICONDUCTOR STK 0 0 62.60 61.75 0.85
 
 
1.377		 98.00 56.98
VERALTO CORP. 0 0 86.47 85.30 1.17
 
 
1.372		 0 0
NASDAQ Stock Market 0 0 56.32 55.56 0.76
 
 
1.368		 58.94 44.76
First Solar Inc. 167.36 167.72 164.98 162.76 2.22
 
 
1.364		 205.35 123.96
Carnival Corp. 14.016 14.052 14.166 13.976 0.19
 
 
1.359		 17.660 7.975
GENERAL DYNAMICS STK 0 0 265.05 261.50 3.55
 
 
1.358		 272.80 188.95
Digital Realty Trust Inc. 0 0 133.40 131.62 1.78
 
 
1.352		 141.30 80.52
MERCK & CO STK 0 0 123.00 121.40 1.60
 
 
1.318		 122.40 91.10
ELI LILLY STK 684.10 685.80 681.70 673.00 8.70
 
 
1.293		 735.50 350.40
MARTIN MARIETTA 0 0 565.60 558.40 7.20
 
 
1.289		 574.80 311.70
Trimble Inc. 56.02 56.30 55.58 54.88 0.70
 
 
1.276		 59.15 38.04
Discover Financial Services 0 0 119.36 117.86 1.50
 
 
1.273		 121.58 75.88
DEVON ENERGY STK 0 0 48.795 48.185 0.61
 
 
1.266		 50.450 37.200
Verisk Analytics 0 0 208.10 205.50 2.60
 
 
1.265		 233.80 171.15
BEST BUY STK 0 0 70.78 69.90 0.88
 
 
1.259		 77.05 58.85
Cencora Inc. 224.70 225.35 222.30 219.55 2.75
 
 
1.253		 225.20 148.42
Trane Technologies Plc. 0 0 278.30 274.90 3.40
 
 
1.237		 280.10 151.65
Welltower Inc. 0 0 88.44 87.38 1.06
 
 
1.213		 87.48 68.26
ADOBE SYS STK 0 0 446.45 441.15 5.30
 
 
1.201		 589.20 304.90
Lululemon Athletica Inc. 340.40 341.65 338.40 334.45 3.95
 
 
1.181		 469.10 309.15
CF Industries Holdings Inc, 74.63 74.79 74.46 73.60 0.86
 
 
1.168		 81.46 55.84
Extra Space Storage, Inc. 0 0 125.80 124.35 1.45
 
 
1.166		 149.30 97.52
MCKESSON STK 507.40 509.00 503.40 497.70 5.70
 
 
1.145		 498.50 320.00
ESSEX PROPERTY STK 0 0 232.10 229.50 2.60
 
 
1.133		 232.10 186.00
FIRST ENERGY CORP. 35.800 36.000 35.800 35.400 0.40
 
 
1.130		 37.260 30.910
HP Inc. 26.195 26.215 26.250 25.960 0.29
 
 
1.117		 30.260 23.970
APA Corp. 0 0 30.330 29.995 0.34
 
 
1.117		 42.375 27.335
INCYTE PHARM STK 0 0 48.100 47.570 0.53
 
 
1.114		 67.420 47.570
UNITED PARCEL STK 0 0 138.34 136.84 1.50
 
 
1.096		 170.58 127.28
REPUBLIC SVCS STK 179.95 181.00 180.25 178.30 1.95
 
 
1.094		 179.40 123.80
Hubbell Inc. 0 0 374.00 370.00 4.00
 
 
1.081		 390.00 234.00
DuPont de Nermours Inc. 0 0 69.20 68.46 0.74
 
 
1.081		 72.32 57.08
S&P Global Inc. DL 1 0 0 389.15 385.00 4.15
 
 
1.078		 427.40 307.80
Palo Alto Networks Inc 0 0 273.25 270.35 2.90
 
 
1.073		 350.60 160.74
Steris plc 0 0 190.00 188.00 2.00
 
 
1.064		 218.00 164.95
Diamondback Energy Inc 0 0 194.80 192.76 2.04
 
 
1.058		 195.08 114.66
Hewlett-Packard Enterprise 16.044 16.098 15.862 15.696 0.17
 
 
1.058		 17.095 12.460
RTX Corp. 94.81 95.00 94.62 93.63 0.99
 
 
1.057		 95.61 65.56
Old Dominion Freight Line Inc. 173.15 173.65 182.95 181.05 1.90
 
 
1.049		 210.40 136.80
CHEVRONTEXACO STK 154.50 154.64 153.64 152.06 1.58
 
 
1.039		 162.50 129.70
Visa Inc. 0 0 258.15 255.50 2.65
 
 
1.037		 267.55 202.60
ABBOTT LABS STK 0 0 100.56 99.53 1.03
 
 
1.035		 110.90 85.65
ENTERGY CORP. 99.50 100.00 99.50 98.50 1.00
 
 
1.015		 100.00 84.50
HUNTINGTON INGALLS INDUSTRIES, INC. ADR 0 0 260.20 257.60 2.60
 
 
1.009		 273.00 175.20
METTLER-TOLEDO INTERNATIONAL INC. 0 0 1,161.00 1,149.50 11.50
 
 
1.000		 1,376.00 906.00
Amcor PLC 0 0 8.434 8.352 0.08
 
 
0.982		 10.000 7.900
PG&E STK 16.028 16.076 15.830 15.682 0.15
 
 
0.944		 16.438 14.288
ProLogis Inc. 97.12 97.82 96.09 95.20 0.89
 
 
0.935		 123.00 91.65
CHARLES SCHWAB CORP 0 0 70.19 69.54 0.65
 
 
0.935		 70.27 42.92
ROYAL CARIB STK 130.68 130.98 127.92 126.74 1.18
 
 
0.931		 130.00 53.92
Salesforce Inc. 255.85 256.20 256.40 254.05 2.35
 
 
0.925		 292.80 173.60
F5 NETWORKS 0 0 170.05 168.50 1.55
 
 
0.920		 187.90 118.05
QUALCOMM STK 154.92 155.02 152.00 150.64 1.36
 
 
0.903		 163.24 94.50
Norfolk Southern Corp. 0 0 224.00 222.00 2.00
 
 
0.901		 239.50 174.40
QUANTA SERVICES INC. 0 0 236.90 234.80 2.10
 
 
0.894		 241.50 147.65
CMS ENERGY STK 55.50 56.00 56.50 56.00 0.50
 
 
0.893		 56.90 48.03
Warner Bros. Discovery Inc. 7.616 7.640 7.737 7.669 0.07
 
 
0.887		 13.205 7.442
INTERPUBLIC GRP STK 0 0 29.165 28.910 0.26
 
 
0.882		 37.200 26.000
Altria Group Inc. 40.445 40.530 40.625 40.270 0.36
 
 
0.882		 43.400 36.060
News Corp (New) 0 0 23.200 23.000 0.20
 
 
0.870		 25.600 15.200
ANSYS STK 312.90 313.50 304.10 301.50 2.60
 
 
0.862		 330.60 236.00
Techne Corp. 60.00 60.50 58.50 58.00 0.50
 
 
0.862		 80.00 49.80
CHRLS RIVER LABS STK 0 0 214.60 212.80 1.80
 
 
0.846		 251.70 155.40
VULCAN MATERIALS 244.00 246.00 240.00 238.00 2.00
 
 
0.840		 252.60 148.70
PARKER HANNIFIN STK 515.40 517.20 511.40 507.20 4.20
 
 
0.828		 522.60 280.90
Global Payments Inc. 0 0 117.05 116.10 0.95
 
 
0.818		 129.40 87.60
Morgan Stanley & Co. 0 0 86.95 86.26 0.69
 
 
0.800		 87.55 66.50
Apple Inc. 0 0 158.88 157.62 1.26
 
 
0.799		 182.04 148.00
CORNING STK 0 0 29.305 29.075 0.23
 
 
0.791		 32.620 24.990
ONEOK INC. 0 0 75.74 75.15 0.59
 
 
0.785		 75.15 51.94
ROCKWELL INTL STK 263.30 264.00 256.90 254.90 2.00
 
 
0.785		 307.50 235.00
SCHLUMBERGER N.V. (LTD.) NEW YORK 46.100 46.150 46.000 45.650 0.35
 
 
0.767		 57.820 39.655
Ulta Salon Cosmetics & Fragrance Inc. 0 0 381.50 378.60 2.90
 
 
0.766		 515.00 350.00
Tesla Inc. 0 0 159.10 157.92 1.18
 
 
0.747		 262.75 132.98
Travelers Cos. 0 0 199.10 197.65 1.45
 
 
0.734		 211.90 146.05
OCCIDENTAL STK 0 0 63.46 63.00 0.46
 
 
0.730		 65.09 51.40
MARATHON OIL CORP. 26.025 26.105 25.645 25.460 0.19
 
 
0.727		 27.450 19.720
Roper Technologies Inc. 496.20 497.20 503.80 500.20 3.60
 
 
0.720		 517.60 388.70
EDISON INTL STK 65.72 65.94 65.96 65.50 0.46
 
 
0.702		 67.40 57.12
GARTNER GROUP STK 0 0 417.90 415.00 2.90
 
 
0.699		 444.50 265.90
TEXAS INSTRUMENTS STK 165.86 166.18 162.96 161.84 1.12
 
 
0.692		 165.70 131.50
State Street Corp. 0 0 68.86 68.39 0.47
 
 
0.687		 71.82 59.24
BALL 0 0 60.86 60.46 0.40
 
 
0.662		 62.90 40.02
3M CO. 85.80 85.89 85.65 85.10 0.55
 
 
0.646		 86.88 68.38
OMNICOM STK 89.64 89.90 89.50 88.94 0.56
 
 
0.630		 89.08 68.50
IBM STK 155.46 155.62 157.84 156.86 0.98
 
 
0.625		 180.90 110.80
CBRE Group Inc. 81.50 82.00 81.00 80.50 0.50
 
 
0.621		 90.00 62.00
UDR Inc. 0 0 35.660 35.440 0.22
 
 
0.621		 40.200 29.600
TJX STK 0 0 90.25 89.70 0.55
 
 
0.613		 94.08 69.90
HASBRO STK 60.18 60.28 60.00 59.64 0.36
 
 
0.604		 68.08 40.02
GALLAGHER & CO., ARTHUR J. 0 0 220.70 219.40 1.30
 
 
0.593		 233.70 184.30
BERKSHIRE HATHA STK B 376.40 377.15 377.70 375.50 2.20
 
 
0.586		 389.30 290.80
SOUTHERN STK 68.80 68.85 69.25 68.86 0.39
 
 
0.566		 68.86 59.86
Brown - Forman Corp. 0 0 45.210 44.960 0.25
 
 
0.556		 64.600 44.960
Broadridge Financial Solutions Inc. 0 0 182.00 181.00 1.00
 
 
0.552		 193.00 126.00
Walmart Inc. 56.29 56.35 55.99 55.69 0.30
 
 
0.539		 56.57 45.09
NRG Energy Inc. 0 0 67.70 67.34 0.36
 
 
0.535		 69.86 28.30
EXPEDITORS 106.20 106.60 105.10 104.55 0.55
 
 
0.526		 119.00 96.50
Federal Realty Investment Trust 0 0 96.00 95.50 0.50
 
 
0.524		 97.50 80.00
SYSCO STK 0 0 71.85 71.48 0.37
 
 
0.518		 75.70 59.50
EOG RESOURCES STK 0 0 127.34 126.70 0.64
 
 
0.505		 128.65 98.24
CVS Corp. 0 0 62.83 62.52 0.31
 
 
0.496		 74.26 60.30
CONAGRA STK 0 0 29.290 29.150 0.14
 
 
0.480		 34.850 24.550
O'REILLY AUTO 975.20 978.40 985.60 981.00 4.60
 
 
0.469		 1,075.00 810.20
MOODYS CORP STK 0 0 353.10 351.50 1.60
 
 
0.455		 376.00 272.00
Airbnb Inc. 153.60 153.90 151.56 150.88 0.68
 
 
0.451		 154.78 96.38
BROWN & BROWN STK 0 0 76.58 76.24 0.34
 
 
0.446		 80.32 56.62
Avalonbay Communities Inc. 0 0 179.02 178.24 0.78
 
 
0.438		 179.36 153.16
Las Vegas Sands Inc. 42.405 42.635 42.485 42.300 0.19
 
 
0.437		 58.650 40.800
Howmet Arconic Inc. 61.76 62.06 60.10 59.84 0.26
 
 
0.434		 62.88 38.13
UNITEDHEALTH GRP STK 0 0 463.60 461.60 2.00
 
 
0.433		 512.00 398.50
BAXTER INTL STK 0 0 37.595 37.435 0.16
 
 
0.427		 44.350 30.100
Fortinet Inc. 59.69 59.87 60.23 59.98 0.25
 
 
0.417		 71.20 41.06
AIR PRODS & CHEM 220.70 221.30 219.20 218.30 0.90
 
 
0.412		 287.20 199.15
MARSH & MCLENNAN COS. INC. 0 0 186.95 186.20 0.75
 
 
0.403		 189.45 158.95
American Water Works Company Inc. 113.55 113.90 113.15 112.70 0.45
 
 
0.399		 138.00 106.80
Realty Income Corp 0 0 50.27 50.08 0.19
 
 
0.379		 57.36 43.71
CONSTELLATION BRANDS INC. 0 0 244.20 243.30 0.90
 
 
0.370		 250.30 199.00
Targa Resources Investments 0 0 109.15 108.75 0.40
 
 
0.368		 108.75 62.46
Cigna Group, The 0 0 331.60 330.40 1.20
 
 
0.363		 337.40 220.90
VALERO ENERGY 154.96 156.24 155.36 154.80 0.56
 
 
0.362		 169.22 94.20
Baker Hughes Co. 30.855 30.920 30.705 30.595 0.11
 
 
0.360		 34.505 24.505
Nextera Energy Inc. 61.97 62.03 62.21 61.99 0.22
 
 
0.355		 71.57 44.97
COGNIZANT TECH 62.44 62.55 62.22 62.00 0.22
 
 
0.355		 73.26 52.77
STRYKER STK 0 0 314.40 313.30 1.10
 
 
0.351		 330.30 240.10
Kinder Morgan 0 0 17.434 17.374 0.06
 
 
0.345		 17.748 14.954
JP MORGAN STK 181.30 181.82 179.88 179.28 0.60
 
 
0.335		 186.00 121.00
AFLAC STK 0 0 78.34 78.08 0.26
 
 
0.333		 79.90 59.00
Xylem Inc. 0 0 122.00 121.60 0.40
 
 
0.329		 122.10 82.76
FAIR ISAAC STK 1,040.00 1,045.50 1,110.00 1,106.50 3.50
 
 
0.316		 1,240.00 645.00
Catalent Inc. 0 0 51.91 51.75 0.16
 
 
0.309		 55.50 29.10
HOME DEPOT STK 0 0 309.35 308.40 0.95
 
 
0.308		 363.60 259.00
Booking Holdings 3,281.00 3,294.00 3,260.00 3,250.00 10.00
 
 
0.308		 3,501.00 2,260.00
WEYERHAEUSER STK 0 0 29.430 29.340 0.09
 
 
0.307		 33.110 26.270
DaVita Inc. 124.70 125.15 123.45 123.10 0.35
 
 
0.284		 127.80 69.26
Bath & Body Works Inc. 43.055 43.210 42.285 42.170 0.12
 
 
0.273		 46.415 26.400
Crown Castle Corp 0 0 87.90 87.68 0.22
 
 
0.251		 111.45 81.16
CME Group Inc. 197.02 197.52 197.84 197.36 0.48
 
 
0.243		 208.75 162.36
EMERSON ELECTRIC STK 103.08 103.38 102.00 101.76 0.24
 
 
0.236		 105.78 72.48
COPART 51.98 52.14 51.46 51.34 0.12
 
 
0.234		 53.95 34.52
Arch Capital Group Ltd. 0 0 86.39 86.19 0.20
 
 
0.232		 87.47 64.00
CINTAS STK 0 0 619.00 617.60 1.40
 
 
0.227		 637.80 397.40
Simon Property Group Inc. 133.25 133.70 132.75 132.45 0.30
 
 
0.227		 143.15 93.78
Invesco Ltd. 13.720 13.810 13.452 13.424 0.03
 
 
0.209		 16.495 11.665
DARDEN REST STK 146.50 146.85 145.65 145.35 0.30
 
 
0.206		 160.45 126.85
Duke Energy Holding Corp. 91.56 91.78 92.27 92.09 0.18
 
 
0.195		 92.09 80.60
FRANKLIN RSC STK 0 0 23.470 23.430 0.04
 
 
0.171		 27.200 20.900
WABTEC CORP. 152.65 152.95 151.60 151.35 0.25
 
 
0.165		 151.35 85.74
CHURCH & DWIGHT STK 99.84 99.94 99.84 99.68 0.16
 
 
0.161		 99.76 80.40
Fortive Corp. 0 0 71.04 70.94 0.10
 
 
0.141		 79.76 57.04
PPL STK 25.435 25.470 25.390 25.355 0.04
 
 
0.138		 26.100 21.420
PIONEER NAT RSC STK 252.30 253.10 255.75 255.45 0.30
 
 
0.117		 256.15 181.45
LOWES STK 215.05 215.90 213.80 213.55 0.25
 
 
0.117		 239.95 173.58
Yum Brands 0 0 131.85 131.70 0.15
 
 
0.114		 131.70 109.95
AMETEK STK 166.12 166.80 165.44 165.26 0.18
 
 
0.109		 170.00 121.00
NORDSON 243.30 245.30 240.80 240.60 0.20
 
 
0.083		 252.00 190.00
CABOT OIL 26.430 26.540 26.290 26.270 0.02
 
 
0.076		 27.900 21.270
AUTOMATIC DATA STK 228.50 229.00 230.60 230.45 0.15
 
 
0.065		 236.65 190.22
Sherwin-Williams Co. 0 0 286.45 286.30 0.15
 
 
0.052		 322.40 205.10
Conoco Philips 121.80 121.92 120.38 120.32 0.06
 
 
0.050		 123.98 85.93
Norwegian Cruise Line 0 0 17.976 17.968 0.01
 
 
0.045		 20.480 11.305
CDW Corp 0 0 227.30 227.20 0.10
 
 
0.044		 238.00 148.00
FDX STK 248.75 249.30 247.75 247.65 0.10
 
 
0.040		 274.00 202.00
CUMMINS ENGINE STK 272.40 273.00 271.80 271.70 0.10
 
 
0.037		 282.40 189.55
TYCO International PLC 60.96 61.14 59.77 59.76 0.01
 
 
0.017		 63.70 45.14
AMERICAN TOWER 160.78 161.48 160.80 160.78 0.02
 
 
0.012		 198.70 148.75
Mastercard. Inc. 431.35 431.95 430.70 430.65 0.05
 
 
0.012		 450.40 333.00
MSCI Inc Class A 0 0 434.10 434.10 0.00
 
 
0.000		 558.60 414.20
Ceridian HCM Holding Inc. 0 0 55.50 55.50 0.00
 
 
0.000		 70.50 51.00
Linde PLC 0 0 415.00 415.00 0.00
 
 
0.000		 435.50 327.80
Zebra Technologies Corp 0 0 268.20 268.20 0.00
 
 
0.000		 284.00 187.20
Fox Corp 0 0 27.200 27.200 0.00
 
 
0.000		 30.000 23.800
PNC BANK 0 0 146.00 146.00 0.00
 
 
0.000		 148.00 102.00
DTE ENERGY STK 103.00 104.00 103.00 103.00 0.00
 
 
0.000		 104.00 89.00
UNIVERSAL HEALTH STK 156.00 157.00 154.00 154.00 0.00
 
 
0.000		 167.00 115.00
BOSTON SCIENT STK 68.50 69.00 68.00 68.00 0.00
 
 
0.000		 68.00 45.72
Eversource Energy 0 0 56.00 56.00 0.00
 
 
0.000		 70.50 48.80
Chipotle Mexican Grill Inc. 2,966.00 2,974.50 2,904.00 2,904.00 0.00
 
 
0.000		 2,904.00 1,675.20
JACOBS ENG STK 135.00 136.00 134.00 134.00 0.00
 
 
0.000		 141.00 102.00
American Airlines GRP 0 0 12.986 12.986 0.00
 
 
0.000		 17.096 10.310
GARMIN 0 0 0 0 0.00
 
 
0.000		 0 0
TE Connectivity Ltd. 0 0 0 0 0.00
 
 
0.000		 0 0
DEERE & CO STK A 369.25 370.10 366.75 366.80 -0.05
 
 
-0.014		 402.50 323.30
Uber Technologies Inc. 0 0 65.14 65.15 -0.01
 
 
-0.015		 74.50 26.80
PROCTER & GAMBLE STK 150.86 151.02 151.32 151.36 -0.04
 
 
-0.026		 151.36 131.24
COCA COLA STK 57.74 57.78 57.31 57.34 -0.03
 
 
-0.052		 58.85 50.02
COOPER COS STK 83.10 83.40 83.50 83.55 -0.05
 
 
-0.060		 362.00 83.55
Dollar General 0 0 132.98 133.06 -0.08
 
 
-0.060		 203.50 96.40
Humana Inc. 0 0 288.20 288.40 -0.20
 
 
-0.069		 495.80 280.90
NETFLIX.COM INC. 521.00 525.80 525.10 525.50 -0.40
 
 
-0.076		 589.00 287.05
Lamb Weston Holdings Inc. 0 0 78.22 78.28 -0.06
 
 
-0.077		 106.60 71.50
SNAP-ON Inc. 0 0 253.70 253.90 -0.20
 
 
-0.079		 274.50 230.00
MarketAxess Holdings Inc. 0 0 188.80 188.95 -0.15
 
 
-0.079		 290.00 188.95
PTC Inc. 168.95 169.55 167.25 167.40 -0.15
 
 
-0.090		 174.90 111.10
MASCO STK 0 0 65.44 65.52 -0.08
 
 
-0.122		 72.50 45.40
POLO RALPH LAUR STK 0 0 155.48 155.70 -0.22
 
 
-0.141		 174.80 98.93
Delta Airlines Inc. 0 0 46.375 46.445 -0.07
 
 
-0.151		 46.445 28.995
Marathon Petroleum Corp. 0 0 185.30 185.58 -0.28
 
 
-0.151		 203.50 95.58
WASTE MANAGEMENT STK 196.40 197.20 198.20 198.50 -0.30
 
 
-0.151		 198.50 144.10
HALLIBURTON STK 0 0 35.975 36.035 -0.06
 
 
-0.167		 41.020 25.580
AKAMAI TECH STK 95.20 95.49 94.68 94.84 -0.16
 
 
-0.169		 118.36 69.60
MCCORMICK STK N 0 0 70.22 70.34 -0.12
 
 
-0.171		 85.68 56.04
INTUIT STK 593.80 595.30 582.80 583.80 -1.00
 
 
-0.171		 617.20 375.10
KROGER STK 51.66 52.04 51.97 52.06 -0.09
 
 
-0.173		 53.29 38.62
EASTMAN CHEM STK 0 0 89.36 89.52 -0.16
 
 
-0.179		 93.76 65.38
AMER INTL GROUP STK 69.77 69.95 69.45 69.58 -0.13
 
 
-0.187		 72.05 45.84
New York Mellon Corp 53.61 53.77 53.20 53.30 -0.10
 
 
-0.188		 53.39 36.25
ECOLAB STK 206.60 207.00 204.60 205.00 -0.40
 
 
-0.195		 213.70 146.40
Wynn Resort Ltd 90.00 90.10 89.74 89.93 -0.19
 
 
-0.211		 104.42 75.96
GENERAL MILLS STK 66.33 66.53 66.54 66.69 -0.15
 
 
-0.225		 83.27 57.00
FIDELITY National Information 0 0 65.34 65.49 -0.15
 
 
-0.229		 67.61 44.33
COLGATE STK 85.01 85.18 82.56 82.75 -0.19
 
 
-0.230		 82.85 64.80
Williams Companies, Inc 0 0 36.660 36.750 -0.09
 
 
-0.245		 36.750 26.260
Kenvue Inc. 0 0 17.748 17.792 -0.04
 
 
-0.247		 0 0
KELLOGG STK 54.28 54.42 54.34 54.48 -0.14
 
 
-0.257		 61.12 45.68
Genuine Parts Co. 0 0 149.60 150.00 -0.40
 
 
-0.267		 157.70 119.70
SBA Communications Corp. 183.45 184.25 184.25 184.75 -0.50
 
 
-0.271		 235.70 178.35
EATON CORP PLC 0 0 294.80 295.60 -0.80
 
 
-0.271		 303.30 146.00
Dominion Energy Inc. 47.270 47.305 47.475 47.605 -0.13
 
 
-0.273		 52.100 36.970
Target Corp. 154.34 154.82 153.26 153.68 -0.42
 
 
-0.273		 165.22 98.74
PRUDENTIAL FINANCIAL INC. 0 0 103.40 103.70 -0.30
 
 
-0.289		 109.10 71.74
The Clorox Company 0 0 137.20 137.60 -0.40
 
 
-0.291		 158.60 109.60
Intercontinental Exchange Inc. 123.32 123.58 122.72 123.08 -0.36
 
 
-0.292		 128.40 94.40
Exelon Corp. 34.990 35.095 34.940 35.045 -0.11
 
 
-0.300		 40.020 31.175
Revvity Inc. 95.54 95.84 94.90 95.22 -0.32
 
 
-0.336		 117.95 76.92
COSTCO WHOLESALE CORP. 0 0 669.10 671.40 -2.30
 
 
-0.343		 707.90 439.70
CISCO SYSTEMS STK 0 0 44.815 44.975 -0.16
 
 
-0.356		 53.650 41.450
M+T BANK 0 0 136.80 137.30 -0.50
 
 
-0.364		 137.30 99.50
ELECTRONIC ARTS STK 119.64 119.78 119.08 119.52 -0.44
 
 
-0.368		 133.84 108.30
WATERS 0 0 285.20 286.30 -1.10
 
 
-0.384		 326.00 222.00
Sempra 0 0 66.86 67.12 -0.26
 
 
-0.387		 0 0
Consolidated Edision INc. 0 0 87.28 87.62 -0.34
 
 
-0.388		 91.60 78.00
CSX Corp. 31.850 31.920 31.460 31.585 -0.13
 
 
-0.396		 35.280 27.130
ZIMMER HLDGS 0 0 111.85 112.30 -0.45
 
 
-0.401		 133.40 97.14
GOLDM SACHS GRP STK A 0 0 390.30 391.90 -1.60
 
 
-0.408		 395.80 275.00
CENTENE CORP. 0 0 70.45 70.74 -0.29
 
 
-0.410		 73.95 56.45
Meta Platforms Inc 0 0 412.15 413.85 -1.70
 
 
-0.411		 485.60 189.90
EDWARDS LIFESCI STK 80.22 80.51 81.83 82.17 -0.34
 
 
-0.414		 88.06 58.34
BIO RAD 259.00 260.50 256.30 257.40 -1.10
 
 
-0.427		 417.20 252.00
WW GRAINGER STK 0 0 883.40 887.20 -3.80
 
 
-0.428		 945.40 593.80
Paycom Software 0 0 173.45 174.20 -0.75
 
 
-0.431		 337.40 141.10
TYSON FOODS INC. 56.81 56.98 56.61 56.86 -0.25
 
 
-0.440		 56.86 42.18
VERTEX PHARM STK 371.65 372.00 370.80 372.45 -1.65
 
 
-0.443		 408.00 291.95
Campbell Soup Co 0 0 42.150 42.340 -0.19
 
 
-0.449		 50.060 36.200
Otis Worldwide Corp. 0 0 86.58 86.98 -0.40
 
 
-0.460		 92.20 71.46
The Hershey STK 0 0 174.20 175.02 -0.82
 
 
-0.469		 251.90 163.75
FMC Corp. 54.86 54.90 53.64 53.90 -0.26
 
 
-0.482		 112.15 46.61
ROSS STORES STK 0 0 123.06 123.68 -0.62
 
 
-0.501		 138.28 92.68
Builders Firstsource Inc. 174.90 176.55 171.80 172.70 -0.90
 
 
-0.521		 197.10 81.54
WALT DISNEY STK 104.88 104.96 105.02 105.58 -0.56
 
 
-0.530		 114.02 75.02
LENNAR STK 144.62 145.20 141.92 142.68 -0.76
 
 
-0.533		 155.42 96.50
AGILENT TECH STK 128.88 129.46 126.92 127.62 -0.70
 
 
-0.549		 136.70 94.94
Synchrony Financial 41.780 41.910 41.515 41.745 -0.23
 
 
-0.551		 41.745 24.180
Charter Communications Inc. 0 0 243.05 244.40 -1.35
 
 
-0.552		 428.55 240.45
Lyondell Basell NV 0 0 93.02 93.54 -0.52
 
 
-0.556		 98.08 79.80
PAYCHEX STK 112.48 112.58 113.68 114.32 -0.64
 
 
-0.560		 117.60 95.00
NIKE STK 0 0 87.51 88.01 -0.50
 
 
-0.568		 115.84 82.20
Hilton Inc. 0 0 189.65 190.75 -1.10
 
 
-0.577		 198.15 125.80
Citizens Financial Group Inc. 0 0 32.735 32.925 -0.19
 
 
-0.577		 33.070 21.470
Dollar Tree Inc. 114.12 114.54 113.40 114.06 -0.66
 
 
-0.579		 148.00 97.60
KIMCO REALTY STK 17.200 17.300 17.100 17.200 -0.10
 
 
-0.581		 20.400 15.400
FASTENAL STK 63.80 63.86 63.08 63.47 -0.39
 
 
-0.614		 72.19 47.10
BLACKROCK STK 713.80 715.80 706.50 710.90 -4.40
 
 
-0.619		 775.60 569.00
AMER ELEC PWR STK 80.00 80.50 80.00 80.50 -0.50
 
 
-0.621		 85.58 67.42
KIMBERLY CLARK STK 0 0 127.34 128.14 -0.80
 
 
-0.624		 133.90 108.10
Bank of America Corp. 35.405 35.480 35.300 35.525 -0.23
 
 
-0.633		 35.830 23.900
ARCHER DANIELS STK 56.30 56.47 56.85 57.22 -0.37
 
 
-0.647		 78.80 47.20
Progressive Corp. 0 0 195.10 196.40 -1.30
 
 
-0.662		 201.90 102.60
WEC Energy Group Inc 0 0 76.48 77.00 -0.52
 
 
-0.675		 87.30 70.80
AON Plc. 261.90 262.80 284.60 286.60 -2.00
 
 
-0.698		 320.00 260.00
LOEWS STK 70.50 71.00 71.00 71.50 -0.50
 
 
-0.699		 72.00 50.00
HOLOGIC INC 71.50 72.00 70.50 71.00 -0.50
 
 
-0.704		 78.78 61.42
VERIZON COMMS STK 37.140 37.205 36.505 36.765 -0.26
 
 
-0.707		 39.555 28.515
INTL FLAVORS STK 79.26 79.54 78.60 79.16 -0.56
 
 
-0.707		 87.80 57.50
PULTE CP STK 106.10 106.64 103.80 104.54 -0.74
 
 
-0.708		 109.00 58.52
Thermo Fisher Scientific Inc. 535.30 536.40 532.20 536.00 -3.80
 
 
-0.709		 547.20 407.00
FACTSET RESRCH STK 394.00 394.70 389.60 392.40 -2.80
 
 
-0.714		 448.00 350.80
MCDONALDS STK 256.50 256.70 256.55 258.40 -1.85
 
 
-0.716		 276.10 234.40
CITIGROUP STK 0 0 57.49 57.91 -0.42
 
 
-0.725		 58.92 36.28
CARDINAL HEALTH STK 0 0 96.60 97.32 -0.72
 
 
-0.740		 105.95 72.80
PPG INDUSTRIES 121.55 122.75 119.75 120.65 -0.90
 
 
-0.746		 136.00 114.00
Blackstone Group LP 0 0 113.90 114.76 -0.86
 
 
-0.749		 121.50 73.00
C.H. ROB. WORLDWIDE NEW 66.00 66.50 65.50 66.00 -0.50
 
 
-0.758		 94.50 63.50
IDEXX LABS 465.30 466.50 455.10 458.60 -3.50
 
 
-0.763		 532.00 368.00
Atmos Energy Corp. 0 0 109.75 110.60 -0.85
 
 
-0.769		 0 0
Delphi Automotive PLC 0 0 65.44 65.97 -0.53
 
 
-0.803		 101.05 64.49
FIFTH THIRD BANC STK 0 0 34.055 34.345 -0.29
 
 
-0.844		 34.345 21.000
Allegion Plc 0 0 116.00 117.00 -1.00
 
 
-0.855		 124.00 90.50
IDEX Corp. 0 0 207.50 209.30 -1.80
 
 
-0.860		 227.00 176.65
METLIFE 65.71 65.97 66.68 67.26 -0.58
 
 
-0.862		 68.15 44.83
HUNTINGTON 12.700 12.734 12.618 12.728 -0.11
 
 
-0.864		 12.846 8.450
WELLS FARGO STK 0 0 55.66 56.15 -0.49
 
 
-0.873		 56.97 33.47
Monster Beverage 49.840 49.895 49.420 49.860 -0.44
 
 
-0.882		 55.780 44.945
CINCINNATI FIN STK 103.20 103.75 110.50 111.50 -1.00
 
 
-0.897		 113.80 86.85
AMERICAN EXPRESS STK 220.60 220.90 219.70 221.70 -2.00
 
 
-0.902		 222.65 133.10
IRON MOUNTAIN REIT 72.44 72.68 71.88 72.54 -0.66
 
 
-0.910		 74.28 48.58
MGM Resorts International 38.620 38.705 39.225 39.595 -0.37
 
 
-0.934		 45.960 32.380
HORMEL FOODS STK 33.150 33.220 32.780 33.090 -0.31
 
 
-0.937		 38.100 26.750
Mondelez International Group Inc. 66.14 66.27 65.78 66.41 -0.63
 
 
-0.949		 71.80 57.82
BECTON DICKINSON STK 217.40 217.70 214.50 216.60 -2.10
 
 
-0.970		 259.50 212.50
QUEST DIAG STK 0 0 126.55 127.80 -1.25
 
 
-0.978		 133.40 113.65
JOHNSON & JOHNS STK 136.74 136.92 136.70 138.06 -1.36
 
 
-0.985		 160.10 135.82
MARRIOTT INTL STK 225.55 226.00 225.20 227.45 -2.25
 
 
-0.989		 240.85 148.64
PEPSICO STK 0 0 164.50 166.20 -1.70
 
 
-1.023		 180.22 149.02
LIVE Nation Inc 0 0 82.26 83.12 -0.86
 
 
-1.035		 98.20 58.70
Pfizer Inc. 23.810 23.855 23.640 23.890 -0.25
 
 
-1.046		 37.300 23.750
D.R.HORTON INC. 135.46 136.20 134.08 135.50 -1.42
 
 
-1.048		 150.04 94.64
PUBLIC STORAGE STK 241.20 242.00 239.40 242.00 -2.60
 
 
-1.074		 282.00 223.50
Carmax Inc. 65.38 65.58 64.28 65.00 -0.72
 
 
-1.108		 80.00 57.00
AES STK 0 0 15.898 16.078 -0.18
 
 
-1.120		 21.680 11.655
Walgreens Boots Alliance Inc. 16.562 16.620 16.372 16.562 -0.19
 
 
-1.147		 31.800 16.348
STARBUCKS CORP. 82.56 82.64 81.74 82.69 -0.95
 
 
-1.149		 103.80 79.75
Molson Coors Brewing Co. 0 0 58.32 59.00 -0.68
 
 
-1.153		 63.70 53.10
ILLINOIS TOOL STK 0 0 231.30 234.00 -2.70
 
 
-1.154		 248.60 204.30
Newmont Corp. 0 0 40.130 40.600 -0.47
 
 
-1.158		 44.860 27.520
Medtronic Inc. 74.45 74.51 73.91 74.78 -0.87
 
 
-1.163		 82.80 65.74
ACCENTURE 0 0 288.00 291.45 -3.45
 
 
-1.184		 352.50 239.90
AUTOZONE 2,759.00 2,766.00 2,738.00 2,771.00 -33.00
 
 
-1.191		 2,986.00 2,140.00
W. R. Berkley Corp. 0 0 71.88 72.76 -0.88
 
 
-1.209		 82.26 52.08
Jabil Inc. 110.20 110.75 110.15 111.50 -1.35
 
 
-1.211		 140.60 68.50
Celanese Corp. 0 0 142.40 144.15 -1.75
 
 
-1.214		 158.55 90.50
Solventum Corp.Admission 0 0 56.80 57.50 -0.70
 
 
-1.217		 0 0
Comerica Inc. 0 0 48.400 49.000 -0.60
 
 
-1.224		 51.500 28.800
ILLUMINA STK 115.24 115.42 112.80 114.22 -1.42
 
 
-1.243		 198.50 86.08
Allstate Corp. 0 0 158.85 160.85 -2.00
 
 
-1.243		 165.10 90.00
US BANCORP STK 38.570 38.690 38.095 38.580 -0.49
 
 
-1.257		 41.180 26.100
T. ROWE PRICE GROUP INC. 0 0 101.72 103.02 -1.30
 
 
-1.262		 114.52 84.34
NORTHERN TRUST 78.00 78.50 77.50 78.50 -1.00
 
 
-1.274		 82.00 59.50
HCA Holdings 0 0 292.00 295.80 -3.80
 
 
-1.285		 305.80 209.50
PRINCIPAL FINL GRP 73.50 74.00 75.00 76.00 -1.00
 
 
-1.316		 79.50 61.00
Stanley Black & Decker Inc. 83.86 84.04 82.80 83.92 -1.12
 
 
-1.335		 93.86 69.88
JUNIPER NETWORKS 0 0 32.320 32.760 -0.44
 
 
-1.343		 34.520 23.190
Tapestry Inc. 0 0 36.525 37.025 -0.50
 
 
-1.350		 44.600 25.000
BOSTON PPTY STK 58.02 58.20 57.58 58.38 -0.80
 
 
-1.370		 66.34 43.17
EPAM Systems Inc 0 0 220.60 223.70 -3.10
 
 
-1.386		 291.40 190.60
Kraft Heinz Co., The 35.885 35.940 35.635 36.145 -0.51
 
 
-1.411		 37.445 29.290
ESTEE LAUDER STK 136.50 137.00 135.00 137.00 -2.00
 
 
-1.460		 224.60 98.46
Bunge Global S.A. 0 0 96.64 98.10 -1.46
 
 
-1.488		 108.20 80.62
Corpay Inc.Amendment 0 0 280.80 285.05 -4.25
 
 
-1.491		 0 0
Pool Corp. 0 0 343.60 349.10 -5.50
 
 
-1.575		 384.20 288.20
HARTFORD FINL STK 89.50 90.00 91.50 93.00 -1.50
 
 
-1.613		 95.00 61.50
Regions Financial Corp. (new) 18.400 18.500 18.200 18.500 -0.30
 
 
-1.622		 19.100 13.190
AMGEN STK 252.80 253.65 251.00 255.20 -4.20
 
 
-1.646		 299.20 198.80
Truist Financial Corp. 35.845 35.910 35.245 35.845 -0.60
 
 
-1.674		 36.095 24.200
Willis Towers Watson PLC 0 0 232.00 236.00 -4.00
 
 
-1.695		 256.00 180.00
GILEAD SCIENCES STK 0 0 61.10 62.16 -1.06
 
 
-1.705		 80.12 61.79
FORD MOTOR STK 12.002 12.032 12.090 12.300 -0.21
 
 
-1.707		 14.010 9.096
Intuitive Surgical Inc. 352.10 352.60 347.15 353.30 -6.15
 
 
-1.741		 368.00 237.45
News Corp. New 22.600 22.800 22.400 22.800 -0.40
 
 
-1.754		 24.800 15.000
Alexandria Real Estate Equity Inc. 0 0 109.45 111.45 -2.00
 
 
-1.795		 122.45 86.98
Insulet Corp. 154.90 155.50 151.90 154.70 -2.80
 
 
-1.810		 303.70 120.35
PACCAR STK 104.52 104.64 104.96 106.90 -1.94
 
 
-1.815		 114.66 64.24
Assurant Inc. 0 0 162.00 165.00 -3.00
 
 
-1.818		 174.00 105.00
T-Mobile US Inc. 152.90 153.06 150.70 153.50 -2.80
 
 
-1.824		 153.50 117.48
Honeywell International Inc. 179.92 180.10 179.38 182.74 -3.36
 
 
-1.839		 193.04 166.56
KEYCORP 13.794 13.886 13.522 13.778 -0.26
 
 
-1.858		 14.400 7.800
EXXON STK 0 0 110.62 112.72 -2.10
 
 
-1.863		 114.20 88.00
DANAHER STK 0 0 228.65 233.05 -4.40
 
 
-1.888		 236.40 173.90
REGENERON PHARM STK 0 0 828.00 844.20 -16.20
 
 
-1.919		 912.50 629.00
BORG WARNER STK 30.935 30.990 30.520 31.200 -0.68
 
 
-2.179		 42.070 27.650
Equinix REIT 684.40 686.40 688.20 703.60 -15.40
 
 
-2.189		 836.80 627.00
JM Smucker Company 106.55 106.80 107.20 109.65 -2.45
 
 
-2.234		 144.90 98.84
ROBERT HALF INTERNATIONAL INC. 0 0 64.50 66.00 -1.50
 
 
-2.273		 79.00 60.50
INTL PAPER STK 31.620 31.650 31.170 31.930 -0.76
 
 
-2.380		 37.490 27.000
Iqvia Holdings 0 0 217.00 222.80 -5.80
 
 
-2.603		 236.00 165.40
Philip Morris International Inc. 88.83 88.95 89.36 91.97 -2.61
 
 
-2.838		 91.97 82.15
Viacomcbs Inc. 0 0 11.180 11.538 -0.36
 
 
-3.103		 21.310 9.259
DECKERS OUTDOOR 778.40 780.20 765.80 791.80 -26.00
 
 
-3.284		 879.80 394.00
Globe Life Inc. 70.00 70.50 70.50 73.00 -2.50
 
 
-3.425		 118.00 53.00
Caesars Entertainment Inc. 0 0 34.100 35.345 -1.25
 
 
-3.522		 53.620 35.345
Phillips 66 0 0 141.62 146.88 -5.26
 
 
-3.581		 159.96 82.94
CAP ONE FINAN 137.00 138.00 133.00 138.00 -5.00
 
 
-3.623		 138.00 77.50
Molina Healthcare Inc. 320.40 321.40 327.60 340.70 -13.10
 
 
-3.845		 385.20 247.20
ALIGN TECH STK 0 0 291.80 303.50 -11.70
 
 
-3.855		 359.70 172.76
WEST PHARMACEUTIC.SERVICES INC 0 0 342.20 356.80 -14.60
 
 
-4.092		 380.30 300.30
LAB CRP OF AMER 186.00 187.00 183.00 191.00 -8.00
 
 
-4.188		 210.00 167.53
VERISIGN STK 0 0 163.50 170.90 -7.40
 
 
-4.330		 212.00 170.90
Dexcom Inc. 117.64 117.92 121.00 126.86 -5.86
 
 
-4.619		 130.22 71.33
ABBVIE INC. 0 0 148.66 155.88 -7.22
 
 
-4.632		 168.20 119.20
SOUTHWEST AIRLS STK 25.510 25.615 25.325 27.140 -1.82
 
 
-6.688		 35.360 20.915
CATERPILLAR STK 321.50 322.00 315.00 340.00 -25.00
 
 
-7.353		 350.50 190.50
Comcast Corp.New 36.070 36.125 34.860 37.675 -2.82
 
 
-7.472		 43.210 32.760
BRISTOL MYERS STK 0 0 41.740 45.400 -3.66
 
 
-8.062		 63.600 44.450
INTEL STK 29.735 29.775 30.000 32.795 -2.80
 
 
-8.523		 45.680 26.450
TEXTRON STK 80.68 81.00 79.00 87.26 -8.26
 
 
-9.466		 88.94 57.80
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.