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
4,544.90
Date of closing price
22/10/2021
Open previous day
4,546.12
High previous day
4,559.67
Low previous day
4,524.00
52 weeks high
4,566.48
52 weeks low
3,269.96
Volume previous day
1,818,770,978

 

Chart
Illustration
Comparison
Analysis
 

S&P 500 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
3M CO. 157.70 158.00 157.15 154.90 2.25
 
 
1.453
171.20 135.62
Zoetis 180.95 181.50 181.05 177.60 3.45
 
 
1.943
178.25 119.32
Zinos Bancorporation N.A. 57.00 57.50 56.50 56.50 0.00
 
 
0.000
56.50 26.20
ZIMMER HLDGS 129.85 130.25 130.05 128.80 1.25
 
 
0.970
147.35 113.00
Zebra Technologies Corp 457.30 460.70 458.90 456.50 2.40
 
 
0.526
503.20 383.50
Yum Brands 109.10 109.20 108.40 108.45 -0.05
 
 
-0.046
115.00 79.90
XILINX STK 153.64 154.08 151.38 148.00 3.38
 
 
2.284
149.18 95.16
XCEL ENERGY STK 55.67 55.84 55.71 55.87 -0.16
 
 
-0.286
63.00 47.80
Wynn Resort Ltd 80.89 81.06 77.33 75.73 1.60
 
 
2.113
116.82 59.10
WW GRAINGER STK 374.20 374.40 372.20 371.80 0.40
 
 
0.108
386.80 292.30
Willis Towers Watson PLC 210.00 214.00 212.00 214.00 -2.00
 
 
-0.935
222.00 156.00
Williams Companies, Inc 24.600 25.370 24.980 24.820 0.16
 
 
0.645
25.590 15.700
WHIRLPOOL STK 176.40 185.50 181.20 181.75 -0.55
 
 
-0.303
209.90 143.66
WEYERHAEUSER STK 32.500 32.570 32.460 31.780 0.68
 
 
2.140
33.460 23.165
Westrock Co 42.460 43.000 42.730 41.900 0.83
 
 
1.981
50.520 31.600
Western Union Co. 16.745 16.775 16.785 16.710 0.08
 
 
0.449
21.740 16.598
WESTERN DIGITAL STK 49.065 49.345 49.175 48.890 0.29
 
 
0.583
63.490 31.625
Welltower Inc. 69.18 70.42 69.82 70.00 -0.18
 
 
-0.257
75.82 44.94
WELLS FARGO STK 43.860 43.900 43.555 43.585 -0.03
 
 
-0.069
43.585 17.742
WATERS 312.00 314.00 316.00 312.00 4.00
 
 
1.282
358.00 182.00
WASTE MANAGEMENT STK 136.85 136.95 138.75 140.95 -2.20
 
 
-1.561
140.95 90.36
WALT DISNEY STK 148.54 148.68 148.78 145.64 3.14
 
 
2.156
170.28 101.52
Walmart Inc. 128.44 128.70 128.92 126.54 2.38
 
 
1.881
129.60 105.60
Walgreens Boots Alliance Inc. 41.955 42.045 42.330 41.950 0.38
 
 
0.906
48.040 29.235
WABTEC CORP. 79.78 79.92 79.32 78.52 0.80
 
 
1.019
79.40 47.65
VULCAN MATERIALS 163.80 164.45 162.05 156.50 5.55
 
 
3.546
162.25 111.00
Vornado Realty Trust 38.460 38.580 38.280 38.230 0.05
 
 
0.131
40.990 25.600
Visa Inc. 201.50 201.55 202.45 200.85 1.60
 
 
0.797
212.50 154.54
Viatris Inc. 11.672 11.918 11.796 11.884 -0.09
 
 
-0.740
0 0
Viacomcbs Inc. 32.220 32.415 32.150 31.740 0.41
 
 
1.292
81.500 23.600
VF 62.50 62.60 60.52 60.02 0.50
 
 
0.833
74.60 56.40
VERTEX PHARM STK 160.50 160.68 158.00 156.00 2.00
 
 
1.282
197.08 151.84
VERIZON COMMS STK 45.680 45.755 45.230 45.320 -0.09
 
 
-0.199
52.250 44.380
Verisk Analytics 183.85 184.15 183.15 183.35 -0.20
 
 
-0.109
183.35 133.36
VERISIGN STK 188.10 190.45 189.35 189.65 -0.30
 
 
-0.158
197.10 156.68
VENTAS INC. 46.850 47.460 47.200 47.230 -0.03
 
 
-0.064
51.680 33.280
VALERO ENERGY 70.94 71.40 70.74 68.98 1.76
 
 
2.551
69.04 31.40
US BANCORP STK 53.90 54.04 53.64 53.58 0.06
 
 
0.112
53.58 31.87
UNIVERSAL HEALTH STK 110.80 110.85 114.85 116.00 -1.15
 
 
-0.991
138.25 91.00
UNITED RENTAL STK 314.30 314.80 314.80 315.00 -0.20
 
 
-0.063
315.00 145.94
UNITED PARCEL STK 188.70 189.90 189.30 176.60 12.70
 
 
7.191
181.60 128.66
UNITEDHEALTH GRP STK 391.45 392.65 391.80 387.60 4.20
 
 
1.084
387.60 259.45
United Airlines Holdings Inc. 40.640 40.725 39.800 39.990 -0.19
 
 
-0.475
53.000 27.800
UNION PACIFIC CORP. 210.10 210.50 206.60 205.40 1.20
 
 
0.584
205.40 147.74
Under Armour Inc. Cl C Shares 15.970 16.025 15.600 15.300 0.30
 
 
1.961
18.480 9.853
Under Armour Inc. Cl. A 18.610 18.665 18.225 17.570 0.66
 
 
3.728
21.840 11.100
Ulta Salon Cosmetics & Fragrance Inc. 316.40 316.60 319.70 318.40 1.30
 
 
0.408
349.90 172.78
TYSON FOODS INC. 71.74 71.98 71.38 70.44 0.94
 
 
1.334
70.44 47.83
TYCO International PLC 63.74 63.92 63.10 62.74 0.36
 
 
0.574
64.04 34.88
Twitter 53.67 53.76 54.20 53.43 0.77
 
 
1.441
64.90 34.00
Truist Financial Corp. 55.50 56.00 55.50 55.00 0.50
 
 
0.909
55.00 35.00
Trimble Inc. 75.36 75.80 74.20 74.00 0.20
 
 
0.270
80.42 40.40
Travelers Cos. 139.55 139.65 138.65 138.70 -0.05
 
 
-0.036
138.70 100.18
Transdigm Group Inc. 552.20 552.80 545.80 554.00 -8.20
 
 
-1.480
570.60 384.70
Trane Technologies Plc. 155.00 156.00 153.00 153.00 0.00
 
 
0.000
171.00 105.00
TRACTOR SUPPLY 180.20 180.65 181.10 177.20 3.90
 
 
2.201
179.75 107.50
T-Mobile US Inc. 101.42 101.58 100.00 100.00 0.00
 
 
0.000
125.78 91.00
TJX STK 56.52 57.58 57.00 56.26 0.74
 
 
1.315
64.50 43.23
Thermo Fisher Scientific Inc. 522.00 523.00 521.20 522.40 -1.20
 
 
-0.230
522.40 360.20
The Mosaic Co. 36.080 36.620 36.310 36.610 -0.30
 
 
-0.819
36.610 14.256
The Hershey STK 156.85 157.05 155.00 155.90 -0.90
 
 
-0.577
156.90 117.00
The Clorox Company 137.80 139.60 138.65 138.65 0.00
 
 
0.000
185.06 135.55
TEXTRON STK 63.28 63.58 63.76 63.74 0.02
 
 
0.031
64.14 27.40
TEXAS INSTRUMENTS STK 171.68 171.84 172.94 170.86 2.08
 
 
1.217
172.70 121.50
Tesla Inc. 899.40 900.00 897.50 856.50 41.00
 
 
4.787
856.50 330.50
TERADYNE STK 100.68 101.06 100.32 98.47 1.85
 
 
1.879
118.30 72.43
TE Connectivity Ltd. 0 0 83.50 84.00 0.00
 
 
0.000
0 0
Techne Corp. 442.00 444.00 436.00 426.00 10.00
 
 
2.347
458.00 216.00
Target Corp. 224.20 224.70 223.90 218.80 5.10
 
 
2.331
225.70 130.00
Tapestry Inc. 34.260 34.370 33.670 32.660 1.01
 
 
3.092
40.040 17.934
Take-Two Interactive Software 158.10 158.40 158.70 157.05 1.65
 
 
1.051
172.94 123.45
SYSCO STK 66.20 67.06 66.60 67.26 -0.66
 
 
-0.981
72.30 46.63
Synopsys Inc. 284.70 285.40 280.40 275.60 4.80
 
 
1.742
283.10 180.30
Synchrony Financial 42.160 42.670 41.720 41.780 -0.06
 
 
-0.144
44.470 21.180
STRYKER STK 236.70 237.30 235.20 236.30 -1.10
 
 
-0.466
237.10 173.00
Steris plcAdmission 202.40 203.80 202.60 202.20 0.40
 
 
0.198
0 0
STARBUCKS CORP. 99.02 99.12 98.80 98.10 0.70
 
 
0.714
107.02 74.22
Stanley Black & Decker Inc. 162.85 163.05 161.90 160.25 1.65
 
 
1.030
181.65 136.80
SOUTHWEST AIRLS STK 41.240 41.275 40.855 40.725 0.13
 
 
0.319
54.200 32.790
SOUTHERN STK 54.74 54.76 54.08 53.90 0.18
 
 
0.334
57.50 46.99
Skyworks Solutions 142.70 142.84 142.00 141.24 0.76
 
 
0.538
166.32 114.00
Simon Property Group Inc. 126.65 127.00 125.65 123.45 2.20
 
 
1.782
123.60 51.88
Servicenow Inc 595.40 596.80 592.20 591.20 1.00
 
 
0.169
591.20 369.80
SEALED AIR 51.00 51.50 51.00 51.00 0.00
 
 
0.000
52.00 33.80
SCHLUMBERGER N.V. (LTD.) NEW YORK 30.100 30.200 29.250 28.900 0.35
 
 
1.211
29.950 12.150
SBA Communications Corp. 303.80 305.20 299.00 294.40 4.60
 
 
1.563
308.50 192.00
S&P Global Inc. DL 1 399.80 404.20 401.70 385.50 16.20
 
 
4.202
387.20 252.15
Salesforce.com 255.65 255.95 253.20 250.35 2.85
 
 
1.138
252.70 173.08
ROYAL CARIB STKTrade Cancellations / Price Corrections 73.79 73.93 72.90 72.31 0.59
 
 
0.816
80.30 45.63
ROSS STORES STK 98.72 98.84 97.16 94.32 2.84
 
 
3.011
109.68 72.51
Roper Technologies Inc. 421.70 423.50 416.60 414.30 2.30
 
 
0.555
421.30 307.20
ROCKWELL INTL STK 274.00 275.20 270.10 269.40 0.70
 
 
0.260
274.80 197.08
RESMED INC. 230.90 231.60 232.10 227.30 4.80
 
 
2.112
251.70 151.00
REPUBLIC SVCS STK 111.90 112.30 112.65 114.05 -1.40
 
 
-1.228
114.05 72.30
Regions Financial Corp. (new) 21.000 21.200 20.600 20.600 0.00
 
 
0.000
20.600 10.900
REGENERON PHARM STK 507.70 508.90 495.05 489.90 5.15
 
 
1.051
578.80 366.20
Realty Income Corp 63.36 63.88 63.64 64.12 -0.48
 
 
-0.749
64.12 47.23
Raytheon Technologies Corp. 76.76 76.89 79.05 78.65 0.40
 
 
0.509
78.65 45.00
QUEST DIAG STK 125.05 125.15 124.80 125.50 -0.70
 
 
-0.558
133.75 93.50
QUALCOMM STK 113.96 114.12 114.50 113.02 1.48
 
 
1.310
138.00 103.44
Qorvo Inc. 144.30 144.90 144.00 143.25 0.75
 
 
0.524
168.25 106.00
PULTE CP STK 42.020 42.180 42.900 42.560 0.34
 
 
0.799
51.080 33.400
PUBLIC STORAGE STK 280.70 281.10 280.40 277.40 3.00
 
 
1.081
279.20 173.06
PTC Inc. 111.65 112.10 110.65 111.25 -0.60
 
 
-0.539
128.05 65.43
PRUDENTIAL FINANCIAL INC. 98.20 99.60 98.92 98.26 0.66
 
 
0.672
98.26 52.50
ProLogis Inc. 125.25 125.80 124.60 123.00 1.60
 
 
1.301
124.25 76.00
Progressive Corp. 82.64 84.34 83.52 83.04 0.48
 
 
0.578
88.16 70.50
PROCTER & GAMBLE STK 122.76 122.88 121.22 121.20 0.02
 
 
0.017
124.72 101.46
PRINCIPAL FINL GRP 60.50 61.00 60.00 59.50 0.50
 
 
0.840
59.50 32.60
PPL STK 25.150 25.180 24.930 24.910 0.02
 
 
0.080
25.675 21.440
PPG INDUSTRIES 139.00 140.00 137.00 138.00 -1.00
 
 
-0.725
149.00 107.00
POLO RALPH LAUR STK 106.60 108.10 107.35 106.65 0.70
 
 
0.656
114.70 57.35
PNC BANK 186.35 187.95 186.90 185.45 1.45
 
 
0.782
185.45 92.50
PIONEER NAT RSC STK 166.30 166.75 164.80 163.60 1.20
 
 
0.733
165.10 65.50
PHV Corp. 97.44 98.48 96.22 95.54 0.68
 
 
0.712
101.15 49.40
Phillips 66 71.16 72.28 71.70 72.24 -0.54
 
 
-0.748
76.80 38.09
Philip Morris International Inc. 82.78 82.88 82.84 82.78 0.06
 
 
0.072
89.28 59.58
Pfizer Inc. 37.375 37.400 37.265 37.050 0.22
 
 
0.580
44.185 27.735
PERKINELMER STK 152.05 152.55 151.20 149.85 1.35
 
 
0.901
159.00 101.00
PEPSICO STK 138.44 138.50 137.26 137.42 -0.16
 
 
-0.116
138.14 106.18
Peoples United Financial Inc. 15.860 15.905 15.960 16.075 -0.12
 
 
-0.715
16.075 8.900
PENN NATL GAMING STK 65.50 65.71 63.63 63.49 0.14
 
 
0.221
115.00 45.60
Paypal Holdings Inc. 208.85 209.00 209.15 215.90 -6.75
 
 
-3.126
262.70 153.34
Paycom Software 466.00 467.70 458.10 458.70 -0.60
 
 
-0.131
458.70 252.10
PAYCHEX STK 106.32 106.54 105.50 105.50 0.00
 
 
0.000
105.50 68.42
PARKER HANNIFIN STK 264.30 264.80 261.10 255.40 5.70
 
 
2.232
271.05 173.34
PACCAR STK 73.26 73.40 75.10 74.56 0.54
 
 
0.724
83.00 67.14
Otis Worldwide Corp. 69.18 69.78 69.46 71.44 -1.98
 
 
-2.772
78.60 50.80
ORGANON & CO. 32.000 32.310 32.180 31.700 0.48
 
 
1.514
0 0
O'REILLY AUTO 569.00 570.60 571.60 568.80 2.80
 
 
0.492
568.80 350.55
ORACLE STK 83.92 84.78 84.33 84.82 -0.49
 
 
-0.578
84.82 47.33
OMNICOM STK 61.40 61.58 59.92 60.34 -0.42
 
 
-0.696
69.38 38.43
Old Dominion Freight Line Inc. 283.30 284.00 277.80 273.40 4.40
 
 
1.609
273.40 155.00
OCCIDENTAL STK 30.495 30.745 30.620 30.180 0.44
 
 
1.458
30.180 7.647
NXP Semiconductor 170.50 171.06 172.98 171.16 1.82
 
 
1.063
191.38 109.60
NVIDIA 213.75 213.90 204.40 200.50 3.90
 
 
1.945
200.50 99.88
Norwegian Cruise Line 22.780 22.850 22.280 21.775 0.51
 
 
2.319
27.875 13.172
NortonLifeLook Inc. 0 0 23.035 23.055 -0.02
 
 
-0.087
23.710 15.200
NORTHROP GRUMMAN STK 340.70 341.00 350.10 348.10 2.00
 
 
0.575
348.10 235.55
NORTHERN TRUST 106.00 107.00 106.00 107.00 -1.00
 
 
-0.935
107.00 66.50
Norfolk Southern Corp. 249.30 250.80 250.10 248.70 1.40
 
 
0.563
248.70 169.00
NIKE STK 141.54 141.68 141.16 140.70 0.46
 
 
0.327
147.26 102.56
Nielsen Holding B.V. 16.900 17.000 16.700 16.800 -0.10
 
 
-0.595
23.000 11.500
Nextera Energy Inc. 73.78 73.96 73.50 73.10 0.40
 
 
0.547
74.00 58.66
New York Mellon Corp 51.24 51.30 51.12 50.00 1.12
 
 
2.240
51.24 28.81
News Corp. New 20.600 20.800 20.600 20.400 0.20
 
 
0.980
23.000 11.000
News Corp (New) 20.800 21.000 21.000 20.800 0.20
 
 
0.962
21.200 10.900
Newmont Corp. 49.86 50.14 50.04 50.36 -0.32
 
 
-0.635
61.30 45.08
NETFLIX.COM INC. 577.30 578.60 580.00 571.20 8.80
 
 
1.541
571.20 393.80
NetApp Inc. 78.95 79.20 80.27 80.00 0.27
 
 
0.338
80.38 36.10
NASDAQ Stock Market 174.00 175.75 174.40 172.55 1.85
 
 
1.072
177.95 102.86
MSCI Inc Class A 564.20 567.00 574.20 559.80 14.40
 
 
2.572
567.20 290.20
Motorola Solutions Inc. 213.20 214.20 212.50 214.80 -2.30
 
 
-1.071
214.80 133.54
Morgan Stanley & Co. 88.61 89.28 88.95 88.04 0.91
 
 
1.034
89.84 40.58
MOODYS CORP STK 338.20 339.30 339.30 332.40 6.90
 
 
2.076
332.40 217.80
Monster Beverage 73.62 73.73 72.47 72.75 -0.28
 
 
-0.385
84.18 64.64
Monolithic Power Systems Inc. 453.10 456.20 454.40 452.10 2.30
 
 
0.509
452.10 252.00
Mondelez International Group Inc. 52.48 52.56 51.88 52.06 -0.18
 
 
-0.346
54.73 43.93
Mohawk Industries Inc 167.90 169.95 168.85 168.55 0.30
 
 
0.178
189.05 150.80
Moderna Inc 296.00 298.70 297.30 294.60 2.70
 
 
0.916
403.35 56.69
Microsoft Corp. 268.25 268.40 267.00 266.95 0.05
 
 
0.019
267.20 172.30
MICRON TECH STK 59.81 59.91 59.80 57.80 2.00
 
 
3.460
80.85 42.27
MICROCHIP TECH STK 65.11 65.24 65.45 64.41 1.04
 
 
1.615
70.77 43.88
MGM Resorts International 41.235 41.330 41.100 40.805 0.30
 
 
0.723
41.640 16.900
METLIFE 56.96 57.18 56.02 55.96 0.06
 
 
0.107
56.50 31.20
MERCK & CO STK 70.56 71.06 70.82 70.27 0.55
 
 
0.783
71.23 57.40
Medtronic Inc. 106.85 107.00 106.30 106.00 0.30
 
 
0.283
114.10 85.55
MCKESSON STK 179.45 180.20 178.40 179.00 -0.60
 
 
-0.335
179.00 121.64
MCDONALDS STK 204.70 205.20 204.70 204.30 0.40
 
 
0.196
215.00 169.50
MCCORMICK STK N 69.98 70.12 69.86 68.82 1.04
 
 
1.511
84.24 67.14
Match Group Inc. 141.52 143.98 142.82 144.82 -2.00
 
 
-1.381
151.46 100.00
Mastercard. Inc. 311.60 312.35 311.45 307.55 3.90
 
 
1.268
332.00 247.00
MASCO STK 52.00 53.50 53.00 53.50 -0.50
 
 
-0.935
56.00 42.80
MARTIN MARIETTA 337.70 341.80 339.30 340.20 -0.90
 
 
-0.265
340.20 212.00
MARRIOTT INTL STK 135.02 135.14 133.00 131.52 1.48
 
 
1.125
137.52 76.54
Markit Financial Information Services 111.05 111.55 106.05 106.55 -0.50
 
 
-0.469
107.20 67.00
Marathon Petroleum Corp. 58.56 59.32 58.92 58.52 0.40
 
 
0.684
58.52 23.56
MARATHON OIL CORP. 14.570 14.615 14.430 14.175 0.26
 
 
1.799
14.175 3.269
Lyondell Basell NV 84.72 84.92 84.04 84.66 -0.62
 
 
-0.732
96.42 58.26
Lumen Technologies Inc. 10.510 10.610 10.515 10.660 -0.15
 
 
-1.360
12.866 7.272
LOWES STK 199.80 199.95 199.45 195.65 3.80
 
 
1.942
195.65 122.84
LOEWS STK 49.800 50.000 49.600 49.200 0.40
 
 
0.813
49.600 28.400
LOCKHEED MARTIN STK 286.80 287.00 324.10 323.00 1.10
 
 
0.341
325.60 266.80
LIVE Nation Inc 86.92 87.22 85.98 85.80 0.18
 
 
0.210
87.28 41.76
Linde PLC 275.05 275.65 273.65 274.10 -0.45
 
 
-0.164
274.10 185.15
LINCOLN NATL STK 66.00 66.50 65.00 64.50 0.50
 
 
0.775
64.50 28.00
LENNAR STK 86.14 86.44 85.80 85.36 0.44
 
 
0.515
91.90 58.50
Leidos Holdings Inc. 86.94 88.04 87.50 86.96 0.54
 
 
0.621
92.50 67.50
LEGGETT & PLATT 41.340 41.380 41.090 40.600 0.49
 
 
1.207
47.550 33.135
Las Vegas Sands Inc. 34.000 34.070 32.380 32.290 0.09
 
 
0.279
55.090 30.040
LAM RESEARCH 479.35 480.80 475.00 477.50 -2.50
 
 
-0.524
560.50 289.20
Lamb Weston Holdings Inc. 50.86 50.98 50.10 50.46 -0.36
 
 
-0.713
72.00 47.39
LAB CRP OF AMER 244.70 244.80 242.00 241.80 0.20
 
 
0.083
262.00 162.00
L3Harris Technology Inc. 203.30 203.90 209.40 208.10 1.30
 
 
0.625
208.10 137.00
KROGER STK 34.490 34.520 34.670 34.410 0.26
 
 
0.756
40.290 24.965
Kraft Heinz Co., The 31.615 31.665 31.005 31.345 -0.34
 
 
-1.085
36.430 25.265
Kla-Tencor Corp. 295.40 296.50 296.00 297.40 -1.40
 
 
-0.471
316.30 164.24
Kinder Morgan 15.380 15.435 15.335 15.080 0.26
 
 
1.691
15.845 9.724
KIMCO REALTY STK 20.010 20.130 19.965 19.535 0.43
 
 
2.201
19.710 8.659
KIMBERLY CLARK STK 113.55 113.60 112.35 113.70 -1.35
 
 
-1.187
120.24 106.10
Keysight Technologies 153.55 153.65 152.55 150.70 1.85
 
 
1.228
152.40 87.91
KEYCORP 20.800 21.000 20.600 20.400 0.20
 
 
0.980
20.400 10.500
KELLOGG STK 53.26 53.40 53.08 53.26 -0.18
 
 
-0.338
57.06 47.08
KANSAS CITY STHN 262.00 263.10 259.10 261.00 -1.90
 
 
-0.728
261.10 148.00
JUNIPER NETWORKS 24.060 24.100 23.600 23.940 -0.34
 
 
-1.420
24.840 16.422
JP MORGAN STK 148.50 148.80 147.10 147.30 -0.20
 
 
-0.136
147.36 81.94
JOHNSON & JOHNS STK 141.88 142.10 141.20 140.40 0.80
 
 
0.570
153.12 116.68
JM Smucker Company 106.65 107.05 105.45 105.00 0.45
 
 
0.429
114.95 90.54
JB HUNT TRANS 172.00 173.00 171.00 167.00 4.00
 
 
2.395
167.00 103.22
JACOBS ENG STK 120.00 121.00 119.00 117.00 2.00
 
 
1.709
118.00 79.50
Jack Henry + Ass. 149.95 150.80 149.75 148.85 0.90
 
 
0.605
151.80 118.65
IRON MOUNTAIN REIT 39.450 39.760 39.480 39.610 -0.13
 
 
-0.328
41.770 21.230
Iqvia Holdings 222.30 222.80 221.60 220.40 1.20
 
 
0.544
222.90 131.00
IPG Photonics Corp. 137.00 138.45 136.85 137.80 -0.95
 
 
-0.689
213.50 130.65
Invesco Ltd. 22.220 22.320 21.230 21.470 -0.24
 
 
-1.118
24.150 11.112
INTUIT STK 527.80 528.20 520.00 507.50 12.50
 
 
2.463
507.50 268.40
Intuitive Surgical Inc. 299.50 300.10 296.00 296.60 -0.60
 
 
-0.202
305.60 191.67
INTL PAPER STK 45.780 46.020 45.430 45.270 0.16
 
 
0.353
50.052 34.746
INTL FLAVORS STK 127.05 127.50 125.50 124.20 1.30
 
 
1.047
133.10 85.00
INTERPUBLIC GRP STK 31.400 31.600 31.000 31.600 -0.60
 
 
-1.899
33.200 15.300
Intercontinental Exchange Inc. 116.15 116.85 114.50 112.55 1.95
 
 
1.733
114.95 80.00
INTEL STK 41.675 41.720 41.615 42.700 -1.09
 
 
-2.541
57.510 37.240
Ingersoll Rand Inc 46.660 47.200 46.920 47.280 -0.36
 
 
-0.761
47.280 29.800
INCYTE PHARM STK 57.44 58.02 57.72 57.38 0.34
 
 
0.593
81.42 55.42
ILLUMINA STK 361.20 361.70 361.00 350.00 11.00
 
 
3.143
445.00 248.95
ILLINOIS TOOL STK 193.95 194.60 193.85 192.45 1.40
 
 
0.727
198.65 159.66
IDEXX LABS 564.40 566.00 560.20 557.40 2.80
 
 
0.502
594.80 358.70
IBM STK 109.90 110.15 110.05 109.80 0.25
 
 
0.228
125.40 91.00
HUNTINGTON 14.300 14.400 14.300 14.300 0.00
 
 
0.000
14.300 8.350
HP Inc. 26.450 26.470 26.330 26.260 0.07
 
 
0.267
29.290 14.826
Howmet Arconic Inc. 26.225 26.355 25.980 25.940 0.04
 
 
0.154
29.115 14.300
HORMEL FOODS STK 36.290 36.340 36.100 35.780 0.32
 
 
0.894
44.350 34.590
Honeywell International Inc. 189.50 189.95 186.85 185.80 1.05
 
 
0.565
199.40 137.74
HOME DEPOT STK 320.90 321.00 319.80 313.20 6.60
 
 
2.107
314.60 208.50
HOLOGIC INC 62.62 62.80 62.64 62.84 -0.20
 
 
-0.318
70.00 48.72
Hilton Inc. 124.25 125.60 124.85 121.90 2.95
 
 
2.420
125.55 72.50
Hewlett-Packard Enterprise 12.970 13.005 13.250 13.095 0.16
 
 
1.184
13.615 7.072
HENRY SCHEIN 65.16 65.26 65.76 68.38 -2.62
 
 
-3.832
68.74 50.28
Healthpeak Properties Inc. 29.820 30.240 30.010 29.670 0.34
 
 
1.146
31.300 22.730
HCA Holdings 206.30 206.70 207.50 224.10 -16.60
 
 
-7.407
224.10 105.64
HASBRO STK 79.16 79.28 76.18 76.40 -0.22
 
 
-0.288
87.28 69.78
HARTFORD FINL STK 63.50 64.00 63.50 63.50 0.00
 
 
0.000
63.50 31.80
Hanesbrands Inc. 14.780 14.845 14.405 14.255 0.15
 
 
1.052
18.350 10.400
HALLIBURTON STK 22.920 22.940 22.650 22.160 0.49
 
 
2.211
22.540 9.690
GOLDM SACHS GRP STK A 360.60 360.80 357.20 356.10 1.10
 
 
0.309
357.20 159.98
Globe Life Inc. 80.00 80.50 79.50 79.50 0.00
 
 
0.000
88.00 67.00
Global Payments Inc. 135.65 136.70 136.10 136.20 -0.10
 
 
-0.073
182.15 131.25
GILEAD SCIENCES STK 58.73 58.79 58.36 57.54 0.82
 
 
1.425
62.23 46.26
General Motors 49.730 49.825 49.760 49.520 0.24
 
 
0.485
52.590 29.255
GENERAL MILLS STK 53.60 53.74 53.24 53.68 -0.44
 
 
-0.820
54.02 44.59
General Electric Co. 93.16 93.35 90.45 88.78 1.67
 
 
1.881
95.92 49.64
GENERAL DYNAMICS STK 174.80 174.90 178.40 180.70 -2.30
 
 
-1.273
180.70 110.52
Generac Holdings 406.90 407.90 402.80 399.80 3.00
 
 
0.750
403.40 168.00
GARTNER GROUP STK 280.00 282.00 278.00 278.00 0.00
 
 
0.000
278.00 100.00
GARMIN 0 0 70.50 70.50 0.00
 
 
0.000
0 0
GAP STK 19.755 19.815 19.460 19.200 0.26
 
 
1.354
29.690 15.542
FREE MCMORAN COP 33.750 33.810 33.970 31.920 2.05
 
 
6.422
37.120 14.336
FRANKLIN RSC STK 26.950 27.630 27.300 26.770 0.53
 
 
1.980
29.360 18.500
Fox Corp. 36.160 36.345 35.850 36.140 -0.29
 
 
-0.802
36.800 21.400
Fox Corp 33.000 34.400 33.800 34.000 -0.20
 
 
-0.588
35.200 21.400
Fortive Corp. 64.06 64.78 64.38 64.64 -0.26
 
 
-0.402
64.64 52.47
Fortinet Inc. 283.00 284.40 287.20 290.00 -2.80
 
 
-0.966
290.00 93.08
FORD MOTOR STK 13.715 13.760 13.780 13.865 -0.09
 
 
-0.613
14.150 6.592
FMC Corp. 80.55 80.60 80.00 79.30 0.70
 
 
0.883
101.10 73.85
FleetCor Technologies 240.00 242.00 242.00 236.00 6.00
 
 
2.542
244.00 186.00
FISERV STK 95.25 95.39 95.63 94.15 1.48
 
 
1.572
104.48 79.52
First Republic Bank 187.00 188.00 185.00 187.00 -2.00
 
 
-1.070
187.00 105.00
FIRST ENERGY CORP. 32.430 32.520 31.980 32.160 -0.18
 
 
-0.560
33.430 22.000
FIFTH THIRD BANC STK 39.200 39.400 39.200 39.000 0.20
 
 
0.513
39.000 19.200
FIDELITY National Information 106.25 106.35 104.80 106.55 -1.75
 
 
-1.642
127.25 99.20
Federal Realty Investment Trust 103.60 105.85 104.70 104.60 0.10
 
 
0.096
107.20 57.50
FDX STK 207.70 208.10 202.70 200.00 2.70
 
 
1.350
260.10 187.75
FASTENAL STK 48.645 48.690 48.200 47.760 0.44
 
 
0.921
48.265 36.355
Facebook Inc. 274.75 275.85 276.80 279.80 -3.00
 
 
-1.072
324.10 204.10
F5 NETWORKS 178.15 178.65 180.95 177.90 3.05
 
 
1.714
181.35 108.00
EXXON STK 56.41 56.46 55.44 54.29 1.15
 
 
2.118
54.69 27.04
EXPEDITORS 107.00 108.00 106.00 105.00 1.00
 
 
0.952
110.00 73.00
Expedia Group Inc. 140.32 140.78 139.38 138.44 0.94
 
 
0.679
154.42 78.38
Exelon Corp. 44.925 45.055 44.435 43.840 0.60
 
 
1.357
43.840 31.580
Eversource Energy 73.50 75.00 74.50 74.50 0.00
 
 
0.000
81.50 64.50
Evergy Inc. 55.50 56.00 55.00 55.50 -0.50
 
 
-0.901
59.00 43.00
Etsy Inc. 218.85 219.35 218.00 206.85 11.15
 
 
5.390
206.85 103.00
ESTEE LAUDER STK 287.60 287.80 284.10 280.70 3.40
 
 
1.211
291.00 185.96
ESSEX PROPERTY STK 287.60 293.60 290.00 289.60 0.40
 
 
0.138
289.70 160.00
Equinix REIT 715.00 718.40 705.80 701.00 4.80
 
 
0.685
741.80 500.90
EQUIFAX STK 232.00 234.00 236.00 230.00 6.00
 
 
2.609
234.00 117.00
EOG RESOURCES STK 80.82 82.82 81.76 80.64 1.12
 
 
1.389
80.64 28.00
ENTERGY CORP. 90.00 90.50 89.00 89.50 -0.50
 
 
-0.559
98.00 72.00
Enphase Energy Inc. 151.20 151.88 154.52 155.04 -0.52
 
 
-0.335
182.72 84.12
EMERSON ELECTRIC STK 84.06 84.12 82.88 82.54 0.34
 
 
0.412
89.28 54.43
ELI LILLY STK 212.10 212.60 210.70 208.50 2.20
 
 
1.055
232.30 111.06
ELECTRONIC ARTS STK 123.12 123.30 123.00 120.50 2.50
 
 
2.075
124.00 98.49
EDWARDS LIFESCI STK 100.45 100.75 100.40 100.80 -0.40
 
 
-0.397
103.65 61.00
EDISON INTL STK 53.00 53.50 52.50 51.50 1.00
 
 
1.942
55.00 44.40
ECOLAB STK 196.45 196.80 190.60 189.75 0.85
 
 
0.448
193.20 158.00
EBAY STK 68.28 68.31 69.45 69.12 0.33
 
 
0.477
69.12 39.41
EATON CORP PLC 140.25 140.65 139.40 138.65 0.75
 
 
0.541
147.05 87.13
EASTMAN CHEM STK 93.80 94.72 94.24 93.72 0.52
 
 
0.555
106.40 68.37
DXC Technology Co. 29.080 29.200 29.260 29.560 -0.30
 
 
-1.015
36.450 15.058
DuPont de Nermours Inc. 62.18 63.08 62.34 62.26 0.08
 
 
0.128
70.93 48.17
Duke Energy Holding Corp. 89.42 89.50 88.52 88.90 -0.38
 
 
-0.427
91.82 71.02
DTE ENERGY STK 100.00 101.00 99.50 99.50 0.00
 
 
0.000
118.00 94.00
D.R.HORTON INC. 76.10 76.48 75.96 75.64 0.32
 
 
0.423
85.64 53.50
Dow Inc. 51.12 51.66 51.38 51.02 0.36
 
 
0.706
58.16 38.60
DOVER STK 144.80 145.25 145.00 144.80 0.20
 
 
0.138
148.45 93.50
Domino's Pizza LLC 402.20 403.70 399.90 396.30 3.60
 
 
0.908
452.80 274.40
Dominion Energy Inc. 66.08 66.26 65.80 66.16 -0.36
 
 
-0.544
72.75 56.68
Dollar Tree Inc. 90.55 90.94 90.33 88.31 2.02
 
 
2.287
100.26 72.02
Dollar General 191.50 191.70 191.55 188.80 2.75
 
 
1.457
203.20 148.46
Dish Network Corp. 37.545 37.675 37.525 36.990 0.54
 
 
1.446
39.030 21.200
Discovery Inc. A 21.465 21.545 21.765 21.370 0.40
 
 
1.848
64.500 16.500
Discovery Commun. 20.600 20.800 21.000 20.800 0.20
 
 
0.962
55.500 15.000
Discover Financial Services 107.20 108.45 107.50 106.50 1.00
 
 
0.939
114.85 53.50
Diamondback Energy Inc 0 0 96.79 94.27 2.52
 
 
2.673
97.00 21.16
Dexcom Inc. 490.80 492.50 491.00 485.60 5.40
 
 
1.112
487.20 261.00
DEVON ENERGY STK 35.700 35.910 34.990 35.030 -0.04
 
 
-0.114
35.850 6.762
der Seagate Technology Holdings PLC 75.28 75.58 76.80 74.52 2.28
 
 
3.060
86.73 40.15
Dentsply Sirona 49.430 49.470 49.260 49.690 -0.43
 
 
-0.865
57.420 37.795
Delta Airlines Inc. 34.200 34.675 34.440 33.970 0.47
 
 
1.384
43.445 25.000
Delphi Automotive PLC 146.50 146.70 146.25 144.00 2.25
 
 
1.563
145.30 79.25
DEERE & CO STK A 301.80 302.50 304.00 291.30 12.70
 
 
4.360
328.60 190.48
DaVita Inc. 96.08 96.40 97.66 98.70 -1.04
 
 
-1.054
113.15 73.37
DARDEN REST STK 125.25 125.65 123.20 124.30 -1.10
 
 
-0.885
136.40 76.75
DANAHER STK 264.20 264.60 265.20 269.50 -4.30
 
 
-1.596
282.60 178.72
CVS Corp. 75.34 75.98 75.66 75.36 0.30
 
 
0.398
75.36 47.93
CUMMINS ENGINE STK 206.20 207.40 209.40 206.00 3.40
 
 
1.650
234.00 178.00
CSX Corp. 31.000 31.200 30.800 30.400 0.40
 
 
1.316
30.400 21.643
Crown Castle International Corp 153.40 154.75 154.10 153.40 0.70
 
 
0.456
172.55 123.10
COSTCO WHOLESALE CORP. 419.70 420.15 421.05 412.70 8.35
 
 
2.023
412.70 263.60
Corteva Inc. 36.560 37.020 36.780 36.830 -0.05
 
 
-0.136
41.230 27.230
CORNING STK 31.650 31.670 33.250 33.050 0.20
 
 
0.605
38.590 26.835
COPART 132.95 133.50 131.70 130.25 1.45
 
 
1.113
130.25 86.50
COOPER COS STK 358.00 358.20 356.80 356.40 0.40
 
 
0.112
383.20 272.00
Consolidated Edision INc. 65.38 66.08 65.76 65.54 0.22
 
 
0.336
70.45 54.81
Conoco Philips 66.74 67.01 65.92 65.00 0.92
 
 
1.415
65.00 23.74
CONAGRA STK 28.190 28.760 28.480 28.500 -0.02
 
 
-0.070
32.845 26.970
Comcast Corp.New 46.800 46.865 46.650 46.430 0.22
 
 
0.474
51.990 35.600
COLGATE STK 65.06 65.18 64.64 64.86 -0.22
 
 
-0.339
73.40 61.66
COGNIZANT TECH 68.40 68.49 67.86 67.35 0.51
 
 
0.757
67.92 56.28
COCA COLA STK 46.895 46.945 46.880 46.700 0.18
 
 
0.385
48.895 39.815
CMS ENERGY STK 51.50 52.00 51.50 52.00 -0.50
 
 
-0.962
57.00 44.60
CME Group Inc. 188.84 190.48 186.20 185.60 0.60
 
 
0.323
185.60 125.78
CITRIX SYSTEMS STK 84.40 84.66 84.70 85.16 -0.46
 
 
-0.540
120.38 78.52
Citizens Financial Group Inc. 43.200 43.400 43.200 43.000 0.20
 
 
0.465
43.600 22.000
CITIGROUP STK 61.68 61.78 60.94 61.00 -0.06
 
 
-0.098
65.66 34.73
CISCO SYSTEMS STK 48.510 48.645 48.585 47.545 1.04
 
 
2.187
50.890 30.505
CINTAS STK 372.50 372.70 370.60 365.90 4.70
 
 
1.285
365.90 260.90
CINCINNATI FIN STK 106.00 107.00 106.00 104.00 2.00
 
 
1.923
106.00 60.00
Cigna Corp. New 185.10 186.25 185.90 186.90 -1.00
 
 
-0.535
222.70 143.00
CHURCH & DWIGHT STK 72.56 72.60 71.80 72.38 -0.58
 
 
-0.801
78.79 64.63
C.H. ROB. WORLDWIDE NEW 84.50 85.00 84.00 85.00 -1.00
 
 
-1.176
85.00 70.00
CHRLS RIVER LABS STK 362.00 376.00 370.00 366.00 4.00
 
 
1.093
390.00 185.00
Chipotle Mexican Grill Inc. 1,513.00 1,523.00 1,522.00 1,535.00 -13.00
 
 
-0.847
1,655.50 1,020.80
CHEVRONTEXACO STK 98.76 99.02 98.22 97.00 1.22
 
 
1.258
97.00 56.70
Charter Communications Inc. 632.00 634.60 629.80 624.60 5.20
 
 
0.833
690.80 484.95
CHARLES SCHWAB CORP 72.64 72.86 72.76 71.98 0.78
 
 
1.084
71.98 32.41
CF Industries Holdings Inc, 50.50 51.00 50.50 51.00 -0.50
 
 
-0.980
53.00 21.81
CERNER STK 62.06 62.24 61.64 61.52 0.12
 
 
0.195
68.78 56.76
Ceridian HCM Holding Inc. 111.00 112.00 111.00 109.00 2.00
 
 
1.835
109.00 68.00
Center Point Energy Inc. 23.000 23.200 23.000 22.800 0.20
 
 
0.877
23.000 16.100
Celanese Corp. 149.00 150.00 147.00 144.00 3.00
 
 
2.083
145.00 94.50
CDW Corp 162.00 167.00 165.00 166.00 -1.00
 
 
-0.602
171.00 102.00
CBRE Group Inc. 91.00 91.50 90.00 88.50 1.50
 
 
1.695
88.50 37.60
CBOE Holdings 113.00 114.00 111.00 110.00 1.00
 
 
0.909
111.00 66.83
CATERPILLAR STK 174.35 174.65 174.30 172.00 2.30
 
 
1.337
201.90 129.46
Catalent Inc. 114.00 115.00 112.00 113.00 -1.00
 
 
-0.885
120.00 75.00
Carrier Global Corp. 47.000 47.300 47.200 47.500 -0.30
 
 
-0.632
49.500 28.400
Carnival Corp. 19.082 19.146 18.954 18.984 -0.03
 
 
-0.158
25.710 10.790
Carmax Inc. 119.00 120.00 120.00 123.00 -3.00
 
 
-2.439
126.00 73.50
CARDINAL HEALTH STK 41.940 42.530 42.230 42.370 -0.14
 
 
-0.330
53.210 39.230
CAP ONE FINAN 145.00 146.00 145.00 142.00 3.00
 
 
2.113
150.00 61.50
Campbell Soup Co 34.770 35.080 34.930 34.560 0.37
 
 
1.071
43.985 34.500
Caesars Entertainment Inc. 98.16 100.04 98.95 96.17 2.78
 
 
2.891
102.34 37.80
CADENCE DESIGN STK 149.28 149.90 142.00 142.82 -0.82
 
 
-0.574
142.82 92.05
CABOT OIL 19.400 19.500 19.500 18.300 1.20
 
 
6.557
19.600 12.400
Brown - Forman Corp. 59.48 60.30 59.88 59.84 0.04
 
 
0.067
68.93 57.46
BROWN & BROWN STK 0 0 57.50 57.00 0.50
 
 
0.877
57.00 35.20
Broadridge Financial Solutions Inc. 159.00 160.00 158.00 157.00 1.00
 
 
0.637
157.00 115.00
BROADCOM STK 458.55 459.30 450.50 441.05 9.45
 
 
2.143
441.05 295.25
BRISTOL MYERS STK 49.880 50.030 49.510 49.310 0.20
 
 
0.406
59.120 48.835
BOSTON SCIENT STK 38.420 38.530 38.060 38.190 -0.13
 
 
-0.340
38.540 27.595
BOSTON PPTY STK 102.00 103.00 101.00 101.00 0.00
 
 
0.000
102.00 60.50
BORG WARNER STK 38.600 38.800 39.200 38.600 0.60
 
 
1.554
44.800 29.800
Booking Holdings 2,110.00 2,118.00 2,075.00 2,050.00 25.00
 
 
1.220
2,180.00 1,375.00
BOEING STK 182.92 183.28 183.08 182.20 0.88
 
 
0.483
224.10 122.40
BLACKROCK STK 808.00 810.40 795.00 783.20 11.80
 
 
1.507
809.00 507.10
BIO RAD 660.00 665.00 660.00 645.00 15.00
 
 
2.326
695.00 432.00
Biogen Inc. 234.05 236.10 235.30 233.20 2.10
 
 
0.901
346.45 195.74
BEST BUY STK 103.05 108.40 105.60 104.40 1.20
 
 
1.149
104.75 81.08
BERKSHIRE HATHA STK B 251.45 251.85 249.55 248.95 0.60
 
 
0.241
248.95 169.80
BECTON DICKINSON STK 212.60 212.80 212.10 211.60 0.50
 
 
0.236
223.10 191.88
BAXTER INTL STK 69.90 71.12 70.50 70.52 -0.02
 
 
-0.028
73.36 62.20
Bath & Body Works Inc. 61.56 61.74 60.68 59.22 1.46
 
 
2.465
59.22 21.89
Bank of America Corp. 41.700 41.790 40.930 40.730 0.20
 
 
0.491
40.730 19.770
BALL 76.84 76.94 75.14 78.56 -3.42
 
 
-4.353
82.81 65.60
Baker Hughes Co. 22.400 22.470 21.480 20.840 0.64
 
 
3.071
22.990 11.614
Avalonbay Communities Inc. 200.00 204.00 202.00 202.00 0.00
 
 
0.000
0 0
AUTOZONE 1,566.00 1,573.00 1,562.00 1,565.00 -3.00
 
 
-0.192
1,565.00 897.00
AUTOMATIC DATA STK 188.82 188.98 188.26 186.48 1.78
 
 
0.955
186.48 122.78
Autodesk Inc. 270.80 271.05 268.85 264.40 4.45
 
 
1.683
290.05 200.00
AT & T Inc. 0 0 22.035 21.920 0.12
 
 
0.525
27.040 21.800
Assurant Inc. 141.00 142.00 141.00 142.00 -1.00
 
 
-0.704
144.00 100.00
Arista Networks 349.70 350.90 336.40 333.60 2.80
 
 
0.839
340.10 170.16
ARCHER DANIELS STK 57.46 57.48 57.76 56.98 0.78
 
 
1.369
56.98 39.34
APPLIED MATERIAL STK 115.30 115.78 117.54 116.46 1.08
 
 
0.927
121.94 49.18
APPLE COMPUTER STK 129.24 129.34 129.30 127.76 1.54
 
 
1.205
131.80 92.55
APA Corp. 24.460 24.780 24.460 24.320 0.14
 
 
0.576
0 0
AON Plc. 276.00 278.00 274.00 274.00 0.00
 
 
0.000
274.00 151.00
ANTHEM INC. 373.40 374.60 370.90 368.20 2.70
 
 
0.733
368.20 229.40
ANSYS STK 327.90 328.80 322.80 316.60 6.20
 
 
1.958
335.20 254.20
ANALOG DEVICES STK 156.40 156.72 155.88 152.80 3.08
 
 
2.016
152.80 98.56
AMGEN STK 180.52 180.98 178.70 180.04 -1.34
 
 
-0.744
216.25 173.68
AMETEK STK 113.30 113.70 111.95 112.00 -0.05
 
 
-0.045
117.15 83.39
AMERISOURCEBERGEN CORP. 105.00 106.00 105.00 105.00 0.00
 
 
0.000
106.00 78.50
AMER INTL GROUP STK 51.60 51.72 51.22 51.08 0.14
 
 
0.274
51.08 25.81
American Water Works Company Inc. 151.65 152.15 150.15 150.30 -0.15
 
 
-0.100
158.50 109.52
AMERICAN TOWER 248.00 249.00 244.10 242.80 1.30
 
 
0.535
254.70 167.28
AMERICAN EXPRESS STK 155.90 156.10 156.75 159.95 -3.20
 
 
-2.001
159.95 76.54
American Airlines GRP 16.848 17.028 16.940 16.328 0.61
 
 
3.748
21.425 9.403
AMER ELEC PWR STK 73.11 73.26 72.80 73.24 -0.44
 
 
-0.601
79.14 62.14
Amcor PLC 10.100 10.800 10.500 10.500 0.00
 
 
0.000
11.000 8.850
Amazon.com Inc. 2,927.50 2,930.50 2,935.00 2,862.50 72.50
 
 
2.533
3,174.00 2,494.50
Altria Group Inc. 41.540 41.620 41.200 41.480 -0.28
 
 
-0.675
44.350 31.230
Alphabet Inc. Cl. C 2,411.00 2,412.00 2,410.00 2,394.50 15.50
 
 
0.647
2,473.00 1,335.40
Alphabet Inc. Cl. A 2,397.00 2,398.50 2,403.50 2,371.00 32.50
 
 
1.371
2,467.00 1,296.80
Allstate Corp. 111.00 114.00 113.00 112.00 1.00
 
 
0.893
118.00 75.50
Allegion Plc 112.00 113.00 112.00 114.00 -2.00
 
 
-1.754
124.00 82.00
ALIGN TECH STK 516.60 519.00 508.80 506.40 2.40
 
 
0.474
619.20 364.05
Alexandria Real Estate Equity Inc. 179.00 181.00 180.00 179.00 1.00
 
 
0.559
179.00 129.00
Albemarle Corp.Admission 203.20 205.20 207.00 198.80 8.20
 
 
4.125
201.40 198.80
ALASKA AIRLINES STK 47.250 47.310 46.430 46.060 0.37
 
 
0.803
62.080 30.555
AKAMAI TECH STK 92.92 93.22 92.30 92.18 0.12
 
 
0.130
101.30 77.09
AIR PRODS & CHEM 255.10 255.20 253.10 249.20 3.90
 
 
1.565
264.00 209.10
AGILENT TECH STK 135.70 136.25 136.25 135.35 0.90
 
 
0.665
150.80 86.24
AFLAC STK 49.200 50.060 49.630 49.030 0.60
 
 
1.224
49.030 28.890
AES STK 22.150 22.160 21.610 21.200 0.41
 
 
1.934
23.800 16.584
ADV MICRO DEV STK 107.72 107.90 106.50 103.58 2.92
 
 
2.819
103.58 60.22
ADOBE SYS STK 564.40 567.40 565.70 557.20 8.50
 
 
1.525
568.40 365.95
Activision Blizzard Inc. 70.06 70.35 69.78 68.00 1.78
 
 
2.618
85.66 61.99
ACCENTURE 309.40 309.70 307.50 303.30 4.20
 
 
1.385
303.30 182.46
ABIOMED STK 304.10 305.20 303.70 301.10 2.60
 
 
0.864
316.60 212.95
ABBVIE INC. 93.36 94.54 93.83 93.59 0.24
 
 
0.256
102.56 68.64
ABBOTT LABS STK 110.25 110.85 110.60 109.10 1.50
 
 
1.375
109.45 87.04
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.