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
6,280.46
Date of closing price
10/07/2025
Open previous day
6,266.80
High previous day
6,290.22
Low previous day
6,251.44
52 weeks high
6,280.46
52 weeks low
4,982.77
Volume previous day
2,828,822,051

 

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
United Airlines Holdings Inc. 75.14 75.30 78.29 68.11 10.18
 
 
14.946		 110.38 34.99
SOUTHWEST AIRLS STK 31.875 32.005 31.610 29.210 2.40
 
 
8.216		 32.585 20.715
TERADYNE STK 83.25 83.48 84.37 78.44 5.93
 
 
7.560		 147.96 59.19
ESTEE LAUDER STK 78.00 78.20 78.40 73.40 5.00
 
 
6.812		 94.20 44.00
TEXTRON STK 72.74 73.06 73.40 69.82 3.58
 
 
5.127		 85.86 53.56
VALERO ENERGY 130.92 132.00 131.52 126.08 5.44
 
 
4.315		 150.42 91.23
Expedia Group Inc. 158.80 159.10 155.76 149.32 6.44
 
 
4.313		 196.38 99.37
Techne Corp. 46.000 46.600 46.000 44.200 1.80
 
 
4.072		 76.000 40.800
Tesla Inc. 0 0 264.45 254.15 10.30
 
 
4.053		 453.90 175.62
Blackstone Group LP 0 0 139.18 134.12 5.06
 
 
3.773		 189.86 103.38
ON SEMICONDUCTOR STK 50.82 51.02 50.63 48.84 1.79
 
 
3.665		 72.14 27.97
MGM Resorts International 32.720 32.805 33.015 31.865 1.15
 
 
3.609		 42.670 22.545
Fox Corp. 47.400 47.600 48.200 46.600 1.60
 
 
3.433		 55.500 32.000
Synopsys Inc. 480.20 481.75 482.60 466.95 15.65
 
 
3.352		 565.40 320.05
Alexandria Real Estate Equity Inc. 0 0 67.66 65.50 2.16
 
 
3.298		 118.25 60.24
COOPER COS STK 64.00 64.50 65.50 63.50 2.00
 
 
3.150		 99.70 58.00
Campbell Soup Co 0 0 26.760 25.950 0.81
 
 
3.121		 46.880 25.950
Invesco Ltd. 14.932 15.028 14.744 14.300 0.44
 
 
3.105		 18.396 10.706
der Seagate Technology Holdings PLC 126.00 126.34 123.18 119.50 3.68
 
 
3.079		 128.66 57.76
Thermo Fisher Scientific Inc. 371.50 372.35 366.35 355.55 10.80
 
 
3.038		 582.70 338.20
ROYAL CARIB STK 0 0 290.15 281.60 8.55
 
 
3.036		 290.15 124.64
NUCOR CORP. 0 0 121.42 117.88 3.54
 
 
3.003		 154.80 90.49
AMERICAN EXPRESS STK 273.95 274.50 276.65 268.75 7.90
 
 
2.940		 311.30 200.00
Tapestry Inc. 0 0 82.99 80.65 2.34
 
 
2.901		 86.72 32.90
Hewlett-Packard Enterprise 17.804 17.864 18.098 17.590 0.51
 
 
2.888		 23.275 10.964
EDWARDS LIFESCI STK 66.68 66.88 67.14 65.27 1.87
 
 
2.865		 85.15 54.95
AGILENT TECH STK 105.24 105.72 105.80 102.90 2.90
 
 
2.818		 146.34 87.12
LENNOX INTL 0 0 526.20 511.80 14.40
 
 
2.814		 0 0
Revvity Inc. 86.70 87.10 86.98 84.64 2.34
 
 
2.765		 121.65 77.34
DTE ENERGY STK 114.00 115.00 114.00 111.00 3.00
 
 
2.703		 129.00 103.00
HOLOGIC INC 56.00 56.50 57.00 55.50 1.50
 
 
2.703		 76.50 46.40
VENTAS INC. 0 0 55.54 54.10 1.44
 
 
2.662		 67.14 48.22
ANSYS STK 320.90 322.00 318.60 310.40 8.20
 
 
2.642		 342.40 247.50
Iqvia Holdings 0 0 140.35 136.75 3.60
 
 
2.633		 227.00 120.50
Target Corp. 89.44 89.72 89.32 87.04 2.28
 
 
2.619		 148.24 78.60
DANAHER STK 0 0 174.92 170.52 4.40
 
 
2.580		 258.05 157.20
INTL PAPER STK 45.020 45.070 44.550 43.450 1.10
 
 
2.532		 56.700 38.630
ALIGN TECH STK 0 0 174.30 170.00 4.30
 
 
2.529		 234.80 127.00
Smurfit Westrock Ltd 40.400 40.600 40.600 39.600 1.00
 
 
2.525		 53.900 33.600
UNITED RENTAL STK 697.60 699.60 696.00 679.00 17.00
 
 
2.504		 828.00 487.30
DEERE & CO STK A 438.25 439.25 442.15 431.80 10.35
 
 
2.397		 486.40 315.15
C.H. ROB. WORLDWIDE NEW 85.00 85.50 86.00 84.00 2.00
 
 
2.381		 109.00 77.00
ProLogis Inc. 92.85 93.52 92.09 89.98 2.11
 
 
2.345		 118.66 79.35
Vici Properties Inc. 0 0 28.500 27.850 0.65
 
 
2.334		 31.505 26.010
Dominion Energy Inc. 49.260 49.365 49.505 48.400 1.11
 
 
2.283		 56.480 44.065
Dollar Tree Inc. 93.49 93.80 92.05 90.00 2.05
 
 
2.278		 98.54 56.50
M+T BANK 0 0 173.40 169.55 3.85
 
 
2.271		 211.10 135.05
BXP inc. 60.46 60.64 59.70 58.38 1.32
 
 
2.261		 82.26 50.26
Old Dominion Freight Line Inc. 143.80 144.20 145.10 141.90 3.20
 
 
2.255		 216.50 128.15
Wynn Resort Ltd 95.68 95.85 95.13 93.06 2.07
 
 
2.224		 95.37 58.30
JP MORGAN STK 245.55 245.90 245.40 240.10 5.30
 
 
2.207		 268.10 179.00
WESTERN DIGITAL STK 0 0 56.68 55.46 1.22
 
 
2.200		 56.68 28.11
Kenvue Inc. 0 0 18.320 17.926 0.39
 
 
2.198		 23.110 16.552
EXPEDITORS 98.96 99.42 101.25 99.08 2.17
 
 
2.190		 117.20 90.22
Las Vegas Sands Inc. 42.695 42.910 42.910 41.995 0.92
 
 
2.179		 52.140 27.225
Philip Morris International Inc. 153.28 153.48 154.06 150.78 3.28
 
 
2.175		 159.90 94.45
FREE MCMORAN COP 0 0 40.070 39.225 0.85
 
 
2.154		 47.330 25.705
Corpay Inc. 0 0 286.00 280.00 6.00
 
 
2.143		 373.50 238.70
PPL STK 29.335 29.430 29.165 28.555 0.61
 
 
2.136		 34.015 25.555
CUMMINS ENGINE STK 290.10 290.80 288.30 282.30 6.00
 
 
2.125		 366.90 235.50
GOLDM SACHS GRP STK A 0 0 603.10 590.60 12.50
 
 
2.116		 642.70 403.15
Trimble Inc. 68.44 68.80 68.74 67.32 1.42
 
 
2.109		 73.78 43.71
ARCHER DANIELS STK 47.040 47.190 46.740 45.780 0.96
 
 
2.097		 60.030 37.330
ADV MICRO DEV STK 0 0 125.56 123.00 2.56
 
 
2.081		 170.10 70.43
BlackRock Funding Inc. 0 0 942.20 923.10 19.10
 
 
2.069		 1,036.20 746.00
Alphabet Inc. Cl. A 0 0 154.06 150.98 3.08
 
 
2.040		 198.28 131.04
LLR & Co. Corp. 120.74 121.06 121.36 119.00 2.36
 
 
1.983		 160.22 80.44
REGENERON PHARM STK 0 0 477.20 468.00 9.20
 
 
1.966		 1,086.50 422.00
The Hershey STK 0 0 140.34 137.64 2.70
 
 
1.962		 185.54 132.90
MARRIOTT INTL STK 241.20 241.85 241.00 236.40 4.60
 
 
1.946		 294.10 185.00
T. ROWE PRICE GROUP INC. 0 0 87.51 85.84 1.67
 
 
1.945		 117.50 71.01
Regions Financial Corp. (new) 21.200 21.400 21.200 20.800 0.40
 
 
1.923		 26.000 16.200
Synchrony Financial 60.57 60.75 60.47 59.33 1.14
 
 
1.921		 67.35 38.74
ROCKWELL INTL STK 293.70 294.40 292.50 287.00 5.50
 
 
1.916		 292.70 193.05
Domino's Pizza LLC 397.70 398.95 400.40 392.90 7.50
 
 
1.909		 469.70 361.70
CATERPILLAR STK 348.00 348.50 347.50 341.00 6.50
 
 
1.906		 388.50 243.50
LAM RESEARCH 0 0 85.96 84.38 1.58
 
 
1.872		 98.30 51.48
JB HUNT TRANS 131.80 132.30 130.85 128.45 2.40
 
 
1.868		 184.55 109.00
Medtronic Inc. 76.96 77.02 77.10 75.70 1.40
 
 
1.849		 89.56 70.66
Paypal Holdings Inc. 0 0 64.63 63.46 1.17
 
 
1.844		 90.00 52.59
INTEL STK 0 0 20.275 19.908 0.37
 
 
1.843		 32.635 16.646
Smith Corp., A.O. 0 0 60.14 59.06 1.08
 
 
1.829		 0 0
EDISON INTL STK 43.770 43.910 43.490 42.710 0.78
 
 
1.826		 83.660 41.240
AMGEN STK 252.70 253.60 255.95 251.40 4.55
 
 
1.810		 311.00 230.00
AMER ELEC PWR STK 90.20 90.40 90.40 88.80 1.60
 
 
1.802		 102.00 83.50
INTERPUBLIC GRP STK 0 0 21.235 20.860 0.38
 
 
1.798		 30.335 19.662
Lululemon Athletica Inc. 202.75 203.45 202.80 199.22 3.58
 
 
1.797		 406.50 196.48
PNC BANK 0 0 170.00 167.00 3.00
 
 
1.796		 206.00 131.00
NXP Semiconductor 0 0 198.50 195.00 3.50
 
 
1.795		 265.00 136.00
Norfolk Southern Corp. 0 0 228.00 224.00 4.00
 
 
1.786		 264.00 185.00
EBAY STK 0 0 66.01 64.86 1.15
 
 
1.773		 69.44 48.84
JACOBS SOLUTIONS INC 115.00 117.00 115.00 113.00 2.00
 
 
1.770		 141.00 97.50
WEST PHARMACEUTIC.SERVICES INC 0 0 193.15 189.85 3.30
 
 
1.738		 331.60 167.20
GILEAD SCIENCES STK 94.32 94.43 97.78 96.13 1.65
 
 
1.716		 110.12 64.13
FIFTH THIRD BANC STK 0 0 37.240 36.615 0.63
 
 
1.707		 45.940 28.555
Hubbell Inc. 0 0 358.00 352.00 6.00
 
 
1.705		 442.00 276.00
The Mosaic Co. 0 0 31.140 30.620 0.52
 
 
1.698		 32.470 20.460
CMS ENERGY STK 60.00 60.50 60.00 59.00 1.00
 
 
1.695		 70.50 55.00
CBRE Group Inc. 120.00 121.00 120.00 118.00 2.00
 
 
1.695		 141.00 85.50
Exelon Corp. 37.190 37.380 37.090 36.475 0.62
 
 
1.686		 42.565 32.215
KIMCO REALTY STK 18.300 18.400 18.200 17.900 0.30
 
 
1.676		 24.400 16.500
OMNICOM STK 62.34 62.52 62.08 61.06 1.02
 
 
1.670		 99.18 59.52
DaVita Inc. 122.30 122.70 121.95 119.95 2.00
 
 
1.667		 170.85 115.05
D.R.HORTON INC. 117.04 117.44 119.00 117.06 1.94
 
 
1.657		 178.36 99.00
Diamondback Energy Inc 0 0 123.94 121.92 2.02
 
 
1.657		 193.38 107.78
PULTE CP STK 98.02 98.28 97.82 96.23 1.59
 
 
1.652		 139.50 80.76
NORTHROP GRUMMAN STK 439.00 440.10 437.80 430.70 7.10
 
 
1.648		 499.80 395.30
Builders Firstsource Inc. 113.75 114.70 114.50 112.65 1.85
 
 
1.642		 181.15 91.62
SCHLUMBERGER N.V. (LTD.) NEW YORK 0 0 31.150 30.650 0.50
 
 
1.631		 45.450 27.700
CAP ONE FINAN 188.00 189.00 187.00 184.00 3.00
 
 
1.630		 200.00 120.00
DOVER STK 0 0 162.30 159.70 2.60
 
 
1.628		 197.70 133.85
PEPSICO STK 0 0 116.20 114.34 1.86
 
 
1.627		 161.46 109.94
General Motors 0 0 45.330 44.610 0.72
 
 
1.614		 56.810 35.985
News Corp. New 25.200 25.400 25.200 24.800 0.40
 
 
1.613		 29.000 21.200
BOSTON SCIENT STK 88.20 88.40 88.60 87.20 1.40
 
 
1.606		 102.00 67.00
ANALOG DEVICES STK 209.70 210.25 207.40 204.15 3.25
 
 
1.592		 231.90 142.90
Super Micro Computer Inc. 0 0 42.880 42.210 0.67
 
 
1.587		 85.600 16.595
Allegion Plc 0 0 129.00 127.00 2.00
 
 
1.575		 141.00 105.00
Nextera Energy Inc. 63.30 63.35 63.47 62.49 0.98
 
 
1.568		 78.72 55.50
Welltower Inc. 0 0 132.80 130.75 2.05
 
 
1.568		 149.50 95.70
Yum Brands 0 0 130.10 128.10 2.00
 
 
1.561		 150.05 115.95
L3Harris Technology Inc. 221.60 222.30 221.80 218.40 3.40
 
 
1.557		 246.60 175.95
CITIGROUP STK 0 0 73.85 72.72 1.13
 
 
1.554		 80.84 50.31
BECTON DICKINSON STK 150.40 150.75 150.55 148.25 2.30
 
 
1.551		 239.60 145.10
Stanley Black & Decker Inc. 62.54 62.70 62.76 61.82 0.94
 
 
1.521		 99.80 48.80
Evergy Inc. 0 0 59.04 58.16 0.88
 
 
1.513		 65.80 49.44
Globe Life Inc. 101.00 102.00 101.00 99.50 1.50
 
 
1.508		 122.00 77.50
XCEL ENERGY STK 58.78 58.96 58.19 57.33 0.86
 
 
1.500		 68.98 48.61
NVIDIA 0 0 142.10 140.00 2.10
 
 
1.500		 143.70 86.00
Citizens Financial Group Inc. 0 0 40.635 40.035 0.60
 
 
1.499		 46.335 29.865
EOG RESOURCES STK 0 0 105.56 104.02 1.54
 
 
1.480		 133.78 92.35
Truist Financial Corp. 39.065 39.140 38.765 38.200 0.57
 
 
1.479		 46.410 30.395
Booking Holdings 4,880.00 4,895.00 4,872.00 4,801.00 71.00
 
 
1.479		 5,038.00 2,863.00
Pfizer Inc. 21.925 21.950 22.100 21.780 0.32
 
 
1.469		 28.815 19.210
STEEL DYNAMICS STK 115.42 115.92 116.76 115.08 1.68
 
 
1.460		 143.06 96.25
ILLINOIS TOOL STK 0 0 223.80 220.60 3.20
 
 
1.451		 265.00 195.95
Public Service Ent. Group Inc. 0 0 70.00 69.00 1.00
 
 
1.449		 0 0
Amazon.com Inc. 0 0 192.84 190.12 2.72
 
 
1.431		 232.70 146.56
GE Aerospace 218.50 219.00 215.00 212.00 3.00
 
 
1.415		 223.50 130.00
FDX STK 202.05 202.45 203.15 200.35 2.80
 
 
1.398		 290.40 175.26
Warner Bros. Discovery Inc. 9.946 9.974 9.900 9.764 0.14
 
 
1.393		 11.734 6.116
Altria Group Inc. 49.520 49.625 49.980 49.300 0.68
 
 
1.379		 55.220 43.375
Duke Energy Holding Corp. 100.42 100.74 100.70 99.33 1.37
 
 
1.379		 112.84 95.92
WATERS 0 0 297.30 293.30 4.00
 
 
1.364		 397.50 270.50
Chipotle Mexican Grill Inc. 47.760 47.880 48.005 47.360 0.65
 
 
1.362		 62.760 40.275
Vistra Corp. 0 0 167.65 165.40 2.25
 
 
1.360		 191.20 63.74
Transdigm Group Inc. 1,313.00 1,320.50 1,310.00 1,292.50 17.50
 
 
1.354		 1,310.50 1,046.50
Pool Corp. 0 0 263.90 260.40 3.50
 
 
1.344		 370.40 245.10
RESMED INC. 217.20 217.80 219.70 216.80 2.90
 
 
1.338		 242.30 180.35
OCCIDENTAL STK 0 0 39.615 39.095 0.52
 
 
1.330		 58.520 32.565
CBOE Holdings 0 0 198.40 195.80 2.60
 
 
1.328		 207.30 155.70
FORD MOTOR STK 10.130 10.156 10.142 10.010 0.13
 
 
1.319		 13.416 7.763
Center Point Energy Inc. 31.000 31.200 30.800 30.400 0.40
 
 
1.316		 34.600 23.000
CONSTELLATION BRANDS INC. 0 0 146.70 144.80 1.90
 
 
1.312		 239.90 137.85
UNIVERSAL HEALTH STK 156.00 157.00 156.00 154.00 2.00
 
 
1.299		 218.00 135.00
CINCINNATI FIN STK 126.25 126.95 126.00 124.40 1.60
 
 
1.286		 151.90 110.15
BRISTOL MYERS STK 0 0 41.295 40.775 0.52
 
 
1.275		 58.110 36.770
HUNTINGTON 14.894 15.020 14.880 14.694 0.19
 
 
1.266		 17.254 10.886
Generac Holdings 0 0 129.00 127.40 1.60
 
 
1.256		 181.50 90.78
Williams Companies, Inc 0 0 49.865 49.250 0.62
 
 
1.249		 57.850 37.600
CHURCH & DWIGHT STK 84.04 84.12 84.34 83.32 1.02
 
 
1.224		 107.10 80.26
LKQ Corp. 0 0 33.200 32.800 0.40
 
 
1.220		 41.800 31.000
VERALTO CORP. 0 0 87.19 86.14 1.05
 
 
1.219		 103.50 73.92
MICRON TECH STK 0 0 105.24 103.98 1.26
 
 
1.212		 122.70 57.30
STRYKER STK 0 0 336.20 332.20 4.00
 
 
1.204		 384.30 286.00
Lyondell Basell NV 0 0 55.56 54.90 0.66
 
 
1.202		 91.60 46.89
NISOURCE STK 0 0 33.800 33.400 0.40
 
 
1.198		 0 0
Dexcom Inc. 71.22 71.39 72.73 71.87 0.86
 
 
1.197		 105.48 53.72
PPG INDUSTRIES 99.98 101.05 100.65 99.46 1.19
 
 
1.196		 121.50 80.46
Conoco Philips 82.09 82.19 81.28 80.32 0.96
 
 
1.195		 107.24 73.16
Viacomcbs Inc. 0 0 10.866 10.738 0.13
 
 
1.192		 11.302 9.001
GENERAL DYNAMICS STK 0 0 259.00 255.95 3.05
 
 
1.192		 297.25 224.35
COPART 40.645 40.770 40.765 40.285 0.48
 
 
1.192		 60.570 40.285
HOME DEPOT STK 0 0 318.70 314.95 3.75
 
 
1.191		 408.70 299.35
EXXON STK 98.94 99.00 97.94 96.79 1.15
 
 
1.188		 116.38 88.84
NRG Energy Inc. 0 0 128.60 127.10 1.50
 
 
1.180		 141.75 63.22
FIRST ENERGY CORP. 34.400 34.600 34.400 34.000 0.40
 
 
1.176		 41.200 33.400
Arch Capital Group Ltd. 0 0 75.07 74.20 0.87
 
 
1.173		 103.90 74.20
Kla-Tencor Corp. 792.40 794.70 789.60 780.50 9.10
 
 
1.166		 818.40 475.10
BALL 0 0 49.470 48.900 0.57
 
 
1.166		 61.640 39.570
3M CO. 133.48 133.64 133.76 132.24 1.52
 
 
1.149		 148.52 93.34
LENNAR STK 97.52 97.97 98.81 97.71 1.10
 
 
1.126		 173.04 88.99
HASBRO STK 64.83 65.09 65.64 64.91 0.73
 
 
1.125		 66.84 44.95
Keysight Technologies 0 0 140.04 138.50 1.54
 
 
1.112		 176.52 108.68
WELLS FARGO STK 0 0 70.13 69.36 0.77
 
 
1.110		 78.15 46.38
Hess Corp. 0 0 129.44 128.02 1.42
 
 
1.109		 148.68 108.94
Apple Inc. 0 0 180.82 178.84 1.98
 
 
1.107		 246.25 155.30
KROGER STK 60.37 60.49 59.99 59.35 0.64
 
 
1.078		 64.45 46.17
PARKER HANNIFIN STK 610.80 613.20 607.40 601.00 6.40
 
 
1.065		 684.80 455.00
EMERSON ELECTRIC STK 120.04 120.42 119.62 118.36 1.26
 
 
1.065		 127.10 82.75
CSX Corp. 29.075 29.140 28.490 28.190 0.30
 
 
1.064		 34.840 23.400
Baker Hughes Co. 34.720 34.795 33.310 32.960 0.35
 
 
1.062		 46.840 29.665
US BANCORP STK 40.490 40.535 40.220 39.800 0.42
 
 
1.055		 50.960 31.550
WALT DISNEY STK 102.90 103.00 103.56 102.48 1.08
 
 
1.054		 111.42 72.30
HENRY SCHEIN 62.98 63.10 63.44 62.78 0.66
 
 
1.051		 78.76 54.42
New York Mellon Corp 80.07 80.31 79.41 78.59 0.82
 
 
1.043		 85.14 56.04
American Water Works Company Inc. 121.80 122.20 121.35 120.10 1.25
 
 
1.041		 137.20 116.20
MICROCHIP TECH STK 0 0 63.81 63.16 0.65
 
 
1.029		 86.25 31.15
AON Plc. 304.40 305.50 305.00 301.90 3.10
 
 
1.027		 391.50 270.80
GENERAL MILLS STK 44.130 44.275 43.845 43.400 0.45
 
 
1.025		 67.950 43.080
CHEVRONTEXACO STK 133.22 133.34 131.46 130.14 1.32
 
 
1.014		 156.48 116.50
PACCAR STK 83.16 83.26 84.50 83.66 0.84
 
 
1.004		 112.62 75.41
UNITEDHEALTH GRP STK 0 0 259.55 257.00 2.55
 
 
0.992		 587.10 244.40
Genuine Parts Co. 0 0 107.10 106.05 1.05
 
 
0.990		 135.35 93.64
Leidos Holdings Inc. 138.40 138.85 138.20 136.85 1.35
 
 
0.986		 188.05 114.95
KELLOGG STK 67.88 68.06 67.68 67.02 0.66
 
 
0.985		 79.32 51.50
RTX Corp. 125.40 125.66 125.50 124.28 1.22
 
 
0.982		 130.82 93.08
Ameriprise Financial 0 0 463.00 458.50 4.50
 
 
0.981		 0 0
TRACTOR SUPPLY 48.905 49.065 48.940 48.465 0.48
 
 
0.980		 55.630 41.640
JM Smucker Company 89.80 90.00 88.96 88.10 0.86
 
 
0.976		 113.75 81.52
Hartford Insurance Group Inc. 103.00 104.00 104.00 103.00 1.00
 
 
0.971		 117.00 90.50
Mondelez International Group Inc. 57.46 57.57 57.24 56.69 0.55
 
 
0.970		 68.28 51.76
NORDSON 188.05 190.10 189.10 187.30 1.80
 
 
0.961		 249.80 147.70
Molson Coors Brewing Co. 0 0 42.330 41.930 0.40
 
 
0.954		 60.140 40.280
PG&E STK 11.500 11.600 11.500 11.400 0.10
 
 
0.877		 20.290 11.400
VULCAN MATERIALS 226.00 228.00 230.00 228.00 2.00
 
 
0.877		 276.00 200.00
HP Inc. 21.825 21.885 21.860 21.670 0.19
 
 
0.877		 37.310 19.350
KIMBERLY CLARK STK 0 0 112.46 111.50 0.96
 
 
0.861		 136.52 108.00
SOUTHERN STK 79.32 79.41 78.62 77.96 0.66
 
 
0.847		 86.90 73.43
Kraft Heinz Co., The 0 0 22.690 22.500 0.19
 
 
0.844		 33.075 21.845
ELI LILLY STK 670.00 671.90 673.60 668.00 5.60
 
 
0.838		 882.30 621.40
Newmont Corp. 0 0 51.43 51.01 0.42
 
 
0.823		 54.23 35.73
FACTSET RESRCH STK 381.50 382.30 382.70 379.60 3.10
 
 
0.817		 470.60 350.00
VERIZON COMMS STK 35.670 35.730 35.785 35.500 0.29
 
 
0.803		 42.855 35.500
FASTENAL STK 37.060 37.140 37.060 36.765 0.30
 
 
0.802		 40.000 29.240
MCCORMICK STK N 0 0 61.64 61.16 0.48
 
 
0.785		 80.54 61.16
WABTEC CORP. 182.50 182.95 181.40 180.00 1.40
 
 
0.778		 201.10 137.45
Teledyne Technologies Inc. 0 0 454.90 451.40 3.50
 
 
0.775		 497.30 360.90
Norwegian Cruise Line 0 0 19.656 19.506 0.15
 
 
0.769		 27.985 13.344
Simon Property Group Inc. 138.35 138.80 138.85 137.80 1.05
 
 
0.762		 179.95 124.15
STARBUCKS CORP. 80.89 80.95 81.19 80.58 0.61
 
 
0.757		 110.96 66.87
PRINCIPAL FINL GRP 69.00 69.50 69.00 68.50 0.50
 
 
0.730		 85.00 60.50
ENTERGY CORP. 69.50 70.00 69.00 68.50 0.50
 
 
0.730		 148.00 68.00
Bank of America Corp. 39.990 40.075 40.030 39.740 0.29
 
 
0.730		 46.115 29.160
COCA COLA STK 0 0 59.70 59.27 0.43
 
 
0.725		 68.68 58.00
Enphase Energy Inc. 0 0 36.540 36.285 0.26
 
 
0.703		 110.340 29.990
UNION PACIFIC CORP. 200.65 201.45 201.50 200.10 1.40
 
 
0.700		 242.00 183.52
MARSH & MCLENNAN COS. INC. 0 0 182.45 181.20 1.25
 
 
0.690		 227.60 179.60
Trane Technologies Plc. 0 0 369.00 366.50 2.50
 
 
0.682		 399.10 268.70
METLIFE 66.68 66.95 66.45 66.00 0.45
 
 
0.682		 85.20 60.33
HALLIBURTON STK 0 0 18.846 18.720 0.13
 
 
0.673		 33.445 16.906
Jack Henry + Ass. 0 0 152.85 151.85 1.00
 
 
0.659		 175.65 144.95
WW GRAINGER STK 0 0 889.00 883.40 5.60
 
 
0.634		 1,153.50 811.60
Assurant Inc. 0 0 162.00 161.00 1.00
 
 
0.621		 218.00 153.00
Federal Realty Investment Trust 0 0 81.00 80.50 0.50
 
 
0.621		 111.00 75.50
Ulta Salon Cosmetics & Fragrance Inc. 0 0 405.50 403.00 2.50
 
 
0.620		 425.60 291.30
INTL FLAVORS STK 65.00 65.20 65.30 64.90 0.40
 
 
0.616		 97.18 59.24
Skyworks Solutions 64.90 65.16 66.04 65.64 0.40
 
 
0.609		 109.54 43.47
FIDELITY National Information 0 0 67.96 67.55 0.41
 
 
0.607		 83.83 60.00
KEYCORP 15.672 15.836 15.626 15.532 0.09
 
 
0.605		 18.722 11.636
MCDONALDS STK 256.95 257.20 254.95 253.45 1.50
 
 
0.592		 298.45 230.80
Realty Income Corp 0 0 48.960 48.680 0.28
 
 
0.575		 59.560 47.360
VERTEX PHARM STK 402.65 403.85 407.85 405.55 2.30
 
 
0.567		 482.00 372.95
HORMEL FOODS STK 26.320 26.400 26.870 26.720 0.15
 
 
0.561		 31.710 25.480
Travelers Cos. 0 0 216.70 215.50 1.20
 
 
0.557		 253.00 185.95
Airbnb Inc. 116.18 116.38 116.38 115.74 0.64
 
 
0.553		 153.20 92.54
Targa Resources Investments 0 0 145.70 144.90 0.80
 
 
0.552		 208.50 117.75
IDEXX LABS 454.60 456.20 460.00 457.50 2.50
 
 
0.546		 462.70 325.00
DECKERS OUTDOOR 87.16 87.48 89.32 88.84 0.48
 
 
0.540		 209.80 86.36
Camden Property Trust 0 0 97.00 96.50 0.50
 
 
0.518		 121.00 94.50
Insulet Corp. 248.50 249.50 252.20 250.90 1.30
 
 
0.518		 290.30 161.50
LOCKHEED MARTIN STK 399.65 400.25 397.10 395.10 2.00
 
 
0.506		 569.90 391.20
WEYERHAEUSER STK 0 0 22.020 21.910 0.11
 
 
0.502		 30.730 21.170
CADENCE DESIGN STK 0 0 274.75 273.40 1.35
 
 
0.494		 308.70 195.00
Keurig Dr. Pepper Inc. 0 0 28.695 28.555 0.14
 
 
0.490		 34.055 27.910
CONAGRA STK 0 0 16.592 16.512 0.08
 
 
0.484		 29.745 16.512
Uber Technologies Inc. 0 0 82.26 81.87 0.39
 
 
0.476		 82.98 50.69
LOWES STK 192.22 192.68 193.60 192.72 0.88
 
 
0.457		 261.55 181.62
Motorola Solutions Inc. 355.90 356.90 356.10 354.50 1.60
 
 
0.451		 481.40 348.30
HCA Holdings 0 0 321.80 320.40 1.40
 
 
0.437		 382.10 274.20
Alphabet Inc. Cl. C 155.44 155.54 151.98 151.32 0.66
 
 
0.436		 200.00 130.00
PROCTER & GAMBLE STK 134.30 134.42 134.78 134.20 0.58
 
 
0.432		 170.42 134.20
TEXAS INSTRUMENTS STK 188.98 189.38 188.80 188.00 0.80
 
 
0.426		 205.30 126.30
Amphenol Corp. 0 0 84.54 84.19 0.35
 
 
0.416		 84.54 52.97
Lamb Weston Holdings Inc. 0 0 43.700 43.520 0.18
 
 
0.414		 77.900 43.280
PUBLIC STORAGE STK 246.70 247.60 245.40 244.40 1.00
 
 
0.409		 332.30 235.50
Xylem Inc. 0 0 112.10 111.65 0.45
 
 
0.403		 130.50 91.96
AIR PRODS & CHEM 249.60 250.50 250.10 249.10 1.00
 
 
0.401		 327.20 220.50
Dollar General 0 0 95.65 95.27 0.38
 
 
0.399		 121.68 65.77
ZIMMER HLDGS 0 0 80.98 80.66 0.32
 
 
0.397		 107.45 76.92
QUALCOMM STK 0 0 135.60 135.10 0.50
 
 
0.370		 191.66 108.08
CINTAS STK 0 0 184.20 183.55 0.65
 
 
0.354		 215.30 161.00
REPUBLIC SVCS STK 206.90 207.20 204.40 203.70 0.70
 
 
0.344		 228.80 174.45
CME Group Inc. 236.25 236.75 233.90 233.10 0.80
 
 
0.343		 257.15 177.18
NetApp Inc. 89.95 90.24 90.48 90.18 0.30
 
 
0.333		 127.02 65.60
Palantir Technologies Inc. 0 0 121.46 121.06 0.40
 
 
0.330		 124.80 21.96
LIVE Nation Inc 0 0 121.95 121.55 0.40
 
 
0.329		 149.55 80.88
Intercontinental Exchange Inc. 154.38 154.72 154.74 154.24 0.50
 
 
0.324		 165.96 133.76
Sempra 0 0 64.12 63.92 0.20
 
 
0.313		 90.90 57.32
Extra Space Storage, Inc. 0 0 128.35 127.95 0.40
 
 
0.313		 164.35 114.65
Carnival Corp. 24.605 24.660 24.610 24.535 0.08
 
 
0.306		 27.415 12.704
TYCO International PLC 90.76 91.04 90.10 89.84 0.26
 
 
0.289		 90.76 59.63
MSCI Inc Class A 0 0 495.00 493.60 1.40
 
 
0.284		 607.20 443.50
Verisk Analytics 0 0 258.10 257.40 0.70
 
 
0.272		 284.50 235.10
CHESAPEAKE ENERGY CORP 0 0 89.66 89.42 0.24
 
 
0.268		 107.00 63.40
Charter Communications Inc. 0 0 342.25 341.40 0.85
 
 
0.249		 382.90 269.55
Everest Group Ltd. 0 0 291.80 291.10 0.70
 
 
0.240		 351.20 283.40
IRON MOUNTAIN REIT 83.54 83.86 84.22 84.04 0.18
 
 
0.214		 118.10 67.76
WEC Energy Group Inc 0 0 90.46 90.28 0.18
 
 
0.199		 103.10 73.08
Mid-America Apartm. Comm. Inc. 0 0 129.45 129.20 0.25
 
 
0.193		 162.45 125.35
BERKSHIRE HATHA STK B 0 0 407.55 406.80 0.75
 
 
0.184		 495.70 372.05
Walgreens Boots Alliance Inc. 9.828 9.850 9.822 9.804 0.02
 
 
0.184		 12.518 7.407
UDR Inc. 0 0 34.660 34.600 0.06
 
 
0.173		 44.010 34.300
Elevance Health Inc. 290.00 291.00 294.50 294.00 0.50
 
 
0.170		 506.00 292.60
BROWN & BROWN STK 0 0 91.72 91.58 0.14
 
 
0.153		 114.50 84.46
Atmos Energy Corp. 0 0 132.30 132.10 0.20
 
 
0.151		 146.20 110.75
WASTE MANAGEMENT STK 192.84 193.70 192.16 191.88 0.28
 
 
0.146		 223.30 181.50
Microsoft Corp. 0 0 428.25 427.65 0.60
 
 
0.140		 432.50 317.70
First Solar Inc. 140.00 140.32 140.82 140.64 0.18
 
 
0.128		 228.35 105.50
Kinder Morgan 0 0 23.570 23.540 0.03
 
 
0.127		 30.225 18.244
CABOT OIL 21.620 21.710 21.250 21.225 0.03
 
 
0.118		 29.120 19.902
Comcast Corp.New 30.030 30.075 30.155 30.120 0.04
 
 
0.116		 41.880 29.045
O'REILLY AUTO 78.52 78.80 78.16 78.10 0.06
 
 
0.077		 88.03 61.33
AMERICAN TOWER 187.14 187.98 187.74 187.60 0.14
 
 
0.075		 218.10 168.64
ONEOK INC. 0 0 68.77 68.72 0.05
 
 
0.073		 111.98 68.04
AUTOZONE 3,185.00 3,199.00 3,167.00 3,165.00 2.00
 
 
0.063		 3,537.00 2,643.00
Texas Pacific Land Trust 0 0 897.50 897.00 0.50
 
 
0.056		 1,648.00 696.00
ROSS STORES STK 0 0 111.22 111.16 0.06
 
 
0.054		 149.58 107.76
Ingersoll Rand Inc 0 0 76.14 76.10 0.04
 
 
0.053		 100.45 60.00
PAYCHEX STK 122.38 122.60 123.76 123.72 0.04
 
 
0.032		 146.02 107.62
Monolithic Power Systems Inc. 0 0 630.20 630.00 0.20
 
 
0.032		 866.60 411.80
NORTHERN TRUST 107.00 108.00 107.00 107.00 0.00
 
 
0.000		 112.00 75.00
FAIR ISAAC STK 1,315.00 1,324.50 1,347.50 1,347.50 0.00
 
 
0.000		 2,274.00 1,338.00
Eversource Energy 0 0 56.50 56.50 0.00
 
 
0.000		 62.00 49.00
ESSEX PROPERTY STK 0 0 245.50 245.50 0.00
 
 
0.000		 300.00 231.20
Broadridge Financial Solutions Inc. 0 0 202.00 202.00 0.00
 
 
0.000		 234.00 185.00
EQUIFAX STK 0 0 224.00 224.00 0.00
 
 
0.000		 276.00 183.00
Carmax Inc. 55.00 55.46 56.76 56.76 0.00
 
 
0.000		 84.74 53.58
LOEWS STK 77.50 78.00 77.00 77.00 0.00
 
 
0.000		 85.00 69.50
QUANTA SERVICES INC. 0 0 16.610 16.820 0.00
 
 
0.000		 0 0
Aptiv PLC 56.00 0 54.87 54.90 0.00
 
 
0.000		 67.06 49.35
AMETEK STK 154.76 155.40 153.92 153.96 -0.04
 
 
-0.026		 188.60 133.46
Hilton Inc. 0 0 237.20 237.30 -0.10
 
 
-0.042		 262.40 181.45
Zoetis 0 0 134.22 134.28 -0.06
 
 
-0.045		 178.78 127.04
HUNTINGTON INGALLS INDUSTRIES, INC. ADR 0 0 220.30 220.40 -0.10
 
 
-0.045		 259.40 153.50
Consolidated Edision INc. 0 0 86.42 86.46 -0.04
 
 
-0.046		 102.80 82.98
W. R. Berkley Corp. 0 0 59.00 59.04 -0.04
 
 
-0.068		 65.84 47.68
DARDEN REST STK 179.70 180.15 180.95 181.10 -0.15
 
 
-0.083		 194.95 127.70
ECOLAB STK 228.70 229.20 226.90 227.10 -0.20
 
 
-0.088		 257.70 202.00
Linde PLC 0 0 401.80 402.20 -0.40
 
 
-0.099		 448.40 378.00
Datadog Inc 0 0 117.44 117.56 -0.12
 
 
-0.102		 160.04 78.72
Jabil Inc. 189.90 190.85 187.70 187.95 -0.25
 
 
-0.133		 193.40 89.28
Avalonbay Communities Inc. 0 0 173.16 173.40 -0.24
 
 
-0.138		 225.90 169.38
Allstate Corp. 0 0 165.70 165.95 -0.25
 
 
-0.151		 198.30 150.15
SBA Communications Corp. 196.45 197.35 198.10 198.40 -0.30
 
 
-0.151		 228.20 184.65
CORNING STK 0 0 44.470 44.540 -0.07
 
 
-0.157		 51.920 32.500
Intuitive Surgical Inc. 435.80 436.50 446.85 447.60 -0.75
 
 
-0.168		 587.60 384.00
Carrier Global Corp. 0 0 65.66 65.78 -0.12
 
 
-0.182		 75.84 49.87
APA Corp. 0 0 17.294 17.326 -0.03
 
 
-0.185		 29.760 12.550
F5 NETWORKS 0 0 255.20 255.70 -0.50
 
 
-0.196		 299.10 156.55
EQT Corp. 47.055 47.285 46.310 46.405 -0.10
 
 
-0.205		 52.320 27.415
CENTENE CORP. 0 0 27.740 27.800 -0.06
 
 
-0.216		 72.080 27.740
CARDINAL HEALTH STK 0 0 137.85 138.20 -0.35
 
 
-0.253		 144.60 85.56
BROADCOM STK 0 0 234.85 235.45 -0.60
 
 
-0.255		 238.55 122.22
IBM STK 242.85 243.15 245.55 246.20 -0.65
 
 
-0.264		 253.50 163.96
Monster Beverage 50.23 50.28 50.31 50.45 -0.14
 
 
-0.278		 56.50 41.16
AMER INTL GROUP STK 69.91 70.11 70.12 70.32 -0.20
 
 
-0.284		 80.05 64.22
AUTOMATIC DATA STK 258.55 259.30 260.80 261.60 -0.80
 
 
-0.306		 303.55 216.10
Visa Inc. 0 0 303.70 304.65 -0.95
 
 
-0.312		 348.50 233.55
GE Vernova Llc 0 0 461.00 462.50 -1.50
 
 
-0.324		 462.50 146.00
TJX STK 0 0 106.14 106.50 -0.36
 
 
-0.338		 121.52 99.01
JOHNSON & JOHNS STK 134.10 134.30 134.62 135.08 -0.46
 
 
-0.341		 160.52 129.30
Morgan Stanley & Co. 0 0 121.72 122.14 -0.42
 
 
-0.344		 135.82 84.47
Honeywell International Inc. 201.20 201.85 201.15 201.85 -0.70
 
 
-0.347		 223.10 160.20
Brown - Forman Corp. 0 0 24.840 24.930 -0.09
 
 
-0.361		 45.710 22.370
CoStar Group Inc 0 0 73.03 73.32 -0.29
 
 
-0.396		 77.86 64.11
ELECTRONIC ARTS STK 127.66 127.82 128.60 129.12 -0.52
 
 
-0.403		 160.08 110.06
TYSON FOODS INC. 46.300 46.455 46.420 46.610 -0.19
 
 
-0.408		 60.990 46.420
AFLAC STK 0 0 86.92 87.28 -0.36
 
 
-0.412		 108.95 85.16
Coinbase Global Inc 0 0 328.80 330.20 -1.40
 
 
-0.424		 330.20 132.68
State Street Corp. 0 0 93.76 94.17 -0.41
 
 
-0.435		 97.97 67.72
NIKE STK 0 0 62.15 62.43 -0.28
 
 
-0.449		 80.48 46.87
Bunge Global S.A. 0 0 63.90 64.20 -0.30
 
 
-0.467		 105.40 61.64
Mastercard. Inc. 468.70 469.35 480.15 482.50 -2.35
 
 
-0.487		 549.60 397.20
Cencora Inc. 251.65 252.50 251.35 252.60 -1.25
 
 
-0.495		 271.40 197.80
Apollo Global Management Inc. 0 0 126.10 126.75 -0.65
 
 
-0.513		 170.65 91.36
Equinix REIT 644.60 646.40 646.80 650.20 -3.40
 
 
-0.523		 935.60 645.20
Williams-Sonoma Inc 0 0 150.00 150.80 -0.80
 
 
-0.531		 208.20 116.25
COLGATE STK 76.63 76.78 77.22 77.64 -0.42
 
 
-0.541		 98.05 75.04
FISERV STK 0 0 144.54 145.36 -0.82
 
 
-0.564		 225.95 138.60
GALLAGHER & CO., ARTHUR J. 0 0 265.30 266.90 -1.60
 
 
-0.599		 325.00 244.80
S&P Global Inc. DL 1 0 0 452.00 454.75 -2.75
 
 
-0.605		 520.80 402.40
BOEING STK 194.44 194.76 193.06 194.24 -1.18
 
 
-0.607		 194.24 123.90
Dell Technologies Inc 0 0 108.30 108.98 -0.68
 
 
-0.624		 137.74 65.62
Healthpeak Properties Inc. 0 0 15.700 15.800 -0.10
 
 
-0.633		 21.400 14.700
Fortive Corp. 0 0 44.990 45.280 -0.29
 
 
-0.640		 59.892 42.444
Arista Networks 0 0 90.41 91.00 -0.59
 
 
-0.648		 125.34 58.59
DuPont de Nermours Inc. 0 0 64.67 65.10 -0.43
 
 
-0.661		 81.02 49.66
PKG CORP AMER STK 0 0 176.50 177.75 -1.25
 
 
-0.703		 235.80 158.35
Delta Airlines Inc. 0 0 48.500 48.845 -0.35
 
 
-0.706		 66.300 32.460
QUEST DIAG STK 0 0 145.85 146.90 -1.05
 
 
-0.715		 168.10 129.75
Pentair PLC 0 0 91.82 92.50 -0.68
 
 
-0.735		 104.05 68.56
Willis Towers Watson PLC 0 0 262.00 264.00 -2.00
 
 
-0.758		 326.00 242.00
EATON CORP PLC 307.95 309.20 303.80 306.15 -2.35
 
 
-0.768		 362.15 213.00
Biogen Inc. 0 0 114.95 115.85 -0.90
 
 
-0.777		 217.30 101.00
Ceridian HCM Holding Inc. 0 0 49.600 50.000 -0.40
 
 
-0.800		 78.000 43.600
SNAP-ON Inc. 0 0 272.10 274.30 -2.20
 
 
-0.802		 354.60 243.50
Humana Inc. 0 0 197.35 198.95 -1.60
 
 
-0.804		 375.00 197.30
Zebra Technologies Corp 0 0 280.60 282.90 -2.30
 
 
-0.813		 403.40 192.00
MERCK & CO STK 0 0 71.30 71.90 -0.60
 
 
-0.834		 118.00 65.70
Otis Worldwide Corp. 0 0 85.04 85.76 -0.72
 
 
-0.840		 97.70 81.52
NASDAQ Stock Market 0 0 76.66 77.32 -0.66
 
 
-0.854		 80.94 57.46
SYSCO STK 0 0 65.76 66.35 -0.59
 
 
-0.889		 77.07 61.53
The Clorox Company 0 0 108.00 109.00 -1.00
 
 
-0.917		 162.40 100.00
Rollins Inc. 0 0 47.260 47.700 -0.44
 
 
-0.922		 51.260 42.420
MARTIN MARIETTA 0 0 480.10 484.60 -4.50
 
 
-0.929		 580.20 405.50
Crown Castle Corp 0 0 88.15 89.01 -0.86
 
 
-0.966		 108.64 82.65
APPLIED MATERIAL STK 169.50 170.02 168.58 170.24 -1.66
 
 
-0.975		 225.95 113.00
Viatris Inc. 0 0 7.836 7.914 -0.08
 
 
-0.986		 12.930 6.500
COSTCO WHOLESALE CORP. 0 0 832.30 840.80 -8.50
 
 
-1.011		 1,028.20 726.30
AKAMAI TECH STK 66.43 66.66 67.52 68.21 -0.69
 
 
-1.012		 98.48 60.33
Steris plc 0 0 195.00 197.00 -2.00
 
 
-1.015		 224.00 188.00
CHARLES SCHWAB CORP 0 0 78.68 79.49 -0.81
 
 
-1.019		 80.67 55.59
Mohawk Industries Inc 0 0 96.50 97.50 -1.00
 
 
-1.026		 150.00 84.00
PRUDENTIAL FINANCIAL INC. 0 0 90.66 91.60 -0.94
 
 
-1.026		 123.25 85.24
VERISIGN STK 0 0 241.10 243.60 -2.50
 
 
-1.026		 254.40 158.75
Garmin Ltd. 0 0 184.00 186.00 -2.00
 
 
-1.075		 0 0
METTLER-TOLEDO INTERNATIONAL INC. 0 0 1,048.50 1,060.00 -11.50
 
 
-1.085		 1,416.50 873.40
CISCO SYSTEMS STK 0 0 58.17 58.81 -0.64
 
 
-1.088		 62.74 41.07
Marathon Petroleum Corp. 0 0 154.42 156.12 -1.70
 
 
-1.089		 164.96 106.54
ABBOTT LABS STK 0 0 112.92 114.18 -1.26
 
 
-1.104		 133.62 91.62
Progressive Corp. 0 0 210.30 212.65 -2.35
 
 
-1.105		 272.20 192.16
Constellation Energy Corp. 0 0 265.05 268.10 -3.05
 
 
-1.138		 331.25 143.52
POLO RALPH LAUR STK 0 0 245.35 248.20 -2.85
 
 
-1.148		 274.85 143.90
Digital Realty Trust Inc. 0 0 144.46 146.14 -1.68
 
 
-1.150		 185.66 122.34
FRANKLIN RSC STK 0 0 21.290 21.540 -0.25
 
 
-1.161		 21.910 15.020
Roper Technologies Inc. 468.80 469.50 468.20 473.70 -5.50
 
 
-1.161		 560.60 463.50
Howmet Arconic Inc. 153.10 153.95 151.25 153.05 -1.80
 
 
-1.176		 157.90 70.76
ABBVIE INC. 0 0 164.80 166.80 -2.00
 
 
-1.199		 201.95 149.20
Meta Platforms Inc 0 0 614.20 621.70 -7.50
 
 
-1.206		 709.90 421.55
MCKESSON STK 604.40 607.20 609.00 616.60 -7.60
 
 
-1.233		 648.00 426.90
MOODYS CORP STK 0 0 427.40 432.80 -5.40
 
 
-1.248		 503.60 357.50
MarketAxess Holdings Inc. 0 0 185.60 187.95 -2.35
 
 
-1.250		 271.50 181.05
Walmart Inc. 80.80 80.88 81.34 82.38 -1.04
 
 
-1.262		 100.72 60.40
CDW Corp 0 0 152.00 153.95 -1.95
 
 
-1.267		 219.50 130.35
GARTNER GROUP STK 0 0 328.50 332.80 -4.30
 
 
-1.292		 527.60 328.50
DEVON ENERGY STK 0 0 28.875 29.255 -0.38
 
 
-1.299		 44.465 23.460
CVS Corp. 0 0 55.35 56.08 -0.73
 
 
-1.302		 63.81 42.18
UNITED PARCEL STK 0 0 86.80 88.00 -1.20
 
 
-1.364		 134.94 82.52
EASTMAN CHEM STK 0 0 68.80 69.76 -0.96
 
 
-1.376		 101.40 63.36
Corteva Inc. 0 0 62.96 63.86 -0.90
 
 
-1.409		 65.49 46.66
Cigna Group, The 0 0 259.90 263.70 -3.80
 
 
-1.441		 331.00 252.80
T-Mobile US Inc. 194.94 195.16 194.58 197.50 -2.92
 
 
-1.478		 260.10 161.84
GE Healthcare Technologies Inc. 0 0 64.26 65.27 -1.01
 
 
-1.547		 89.67 53.48
Dow Inc. 0 0 25.400 25.800 -0.40
 
 
-1.550		 50.600 22.600
Sherwin-Williams Co. 0 0 296.55 301.25 -4.70
 
 
-1.560		 380.25 283.30
Paycom Software 0 0 194.95 198.10 -3.15
 
 
-1.590		 233.10 132.55
Phillips 66 0 0 113.06 114.92 -1.86
 
 
-1.619		 136.16 83.52
Amcor PLC 0 0 8.265 8.407 -0.14
 
 
-1.689		 10.484 7.731
Salesforce Inc. 221.20 221.45 225.85 229.80 -3.95
 
 
-1.719		 350.10 204.00
Take-Two Interactive Software 0 0 201.35 205.05 -3.70
 
 
-1.804		 210.10 123.44
Laboratory Corp. America Hldgs 210.00 212.00 214.00 218.00 -4.00
 
 
-1.835		 240.00 182.00
Crowdstrike Holdings Inc 0 0 408.65 416.65 -8.00
 
 
-1.920		 437.15 198.22
CHRLS RIVER LABS STK 0 0 136.90 139.60 -2.70
 
 
-1.934		 230.10 87.20
ORACLE STK 0 0 197.20 201.10 -3.90
 
 
-1.939		 201.70 111.36
CF Industries Holdings Inc, 83.76 83.96 81.52 83.20 -1.68
 
 
-2.019		 94.25 60.20
GoDaddy Inc 0 0 145.00 148.00 -3.00
 
 
-2.027		 206.00 131.00
INTUIT STK 637.80 638.80 636.40 649.70 -13.30
 
 
-2.047		 681.60 485.00
IDEX Corp. 0 0 155.50 158.75 -3.25
 
 
-2.047		 225.80 143.65
ADOBE SYS STK 0 0 310.50 317.00 -6.50
 
 
-2.050		 528.40 302.65
AT & T Inc. 0 0 23.095 23.580 -0.49
 
 
-2.057		 26.440 16.994
NETFLIX.COM INC. 1,062.20 1,064.80 1,069.00 1,091.80 -22.80
 
 
-2.088		 1,134.20 534.70
Moderna Inc 0 0 28.645 29.275 -0.63
 
 
-2.152		 115.360 21.020
INCYTE PHARM STK 0 0 58.74 60.04 -1.30
 
 
-2.165		 78.00 49.41
Solventum Corp. 0 0 63.20 64.60 -1.40
 
 
-2.167		 80.00 44.40
BEST BUY STK 0 0 61.55 62.97 -1.42
 
 
-2.255		 92.35 52.19
MASCO STK 0 0 56.40 57.72 -1.32
 
 
-2.287		 78.96 52.06
Palo Alto Networks Inc 0 0 160.08 163.92 -3.84
 
 
-2.343		 198.54 134.88
Global Payments Inc. 0 0 67.58 69.38 -1.80
 
 
-2.594		 113.50 61.80
Molina Healthcare Inc. 188.35 188.95 194.35 199.60 -5.25
 
 
-2.630		 322.70 194.35
Fox Corp 0 0 43.200 44.400 -1.20
 
 
-2.703		 51.500 30.600
DoorDash Inc. 205.30 206.25 201.90 207.55 -5.65
 
 
-2.722		 209.50 91.48
Tyler Technologies Inc. 0 0 478.40 492.00 -13.60
 
 
-2.764		 0 0
BAXTER INTL STK 0 0 24.575 25.300 -0.73
 
 
-2.866		 36.075 24.400
Gen Digital Inc. 0 0 24.400 25.200 -0.80
 
 
-3.175		 30.000 21.000
Workday 0 0 194.48 200.90 -6.42
 
 
-3.196		 269.95 184.70
Match Group Inc. 0 0 27.850 28.790 -0.94
 
 
-3.265		 35.460 24.280
COGNIZANT TECH 64.69 64.80 65.21 67.68 -2.47
 
 
-3.650		 86.46 58.31
Autodesk Inc. 241.35 242.20 245.00 254.30 -9.30
 
 
-3.657		 307.90 199.34
Servicenow Inc 0 0 828.00 859.90 -31.90
 
 
-3.710		 1,125.80 602.60
PTC Inc. 166.40 166.95 165.40 171.85 -6.45
 
 
-3.753		 191.50 120.30
EPAM Systems Inc 0 0 146.20 152.15 -5.95
 
 
-3.911		 255.50 128.30
Albemarle Corp. 0 0 60.86 63.34 -2.48
 
 
-3.915		 105.62 45.52
Caesars Entertainment Inc. 0 0 25.660 26.725 -1.07
 
 
-3.985		 42.010 21.175
ACCENTURE 240.45 241.05 245.60 258.00 -12.40
 
 
-4.806		 382.50 245.35
Fortinet Inc. 85.05 85.35 86.51 91.10 -4.59
 
 
-5.038		 108.90 48.61
AES STK 0 0 10.626 11.272 -0.65
 
 
-5.731		 18.174 8.453
Axon Enterprise Inc. 618.20 620.80 624.00 681.60 -57.60
 
 
-8.451		 704.20 251.60
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.