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
UNITED PARCEL STK 188.70 189.90 189.30 176.60 12.70
 
 
7.191
181.60 128.66
CABOT OIL 19.400 19.500 19.500 18.300 1.20
 
 
6.557
19.600 12.400
FREE MCMORAN COP 33.750 33.810 33.970 31.920 2.05
 
 
6.422
37.120 14.336
Etsy Inc. 218.85 219.35 218.00 206.85 11.15
 
 
5.390
206.85 103.00
Tesla Inc. 899.40 900.00 897.50 856.50 41.00
 
 
4.787
856.50 330.50
DEERE & CO STK A 301.80 302.50 304.00 291.30 12.70
 
 
4.360
328.60 190.48
S&P Global Inc. DL 1 399.80 404.20 401.70 385.50 16.20
 
 
4.202
387.20 252.15
Albemarle Corp.Admission 203.20 205.20 207.00 198.80 8.20
 
 
4.125
201.40 198.80
American Airlines GRP 16.848 17.028 16.940 16.328 0.61
 
 
3.748
21.425 9.403
Under Armour Inc. Cl. A 18.610 18.665 18.225 17.570 0.66
 
 
3.728
21.840 11.100
VULCAN MATERIALS 163.80 164.45 162.05 156.50 5.55
 
 
3.546
162.25 111.00
MICRON TECH STK 59.81 59.91 59.80 57.80 2.00
 
 
3.460
80.85 42.27
ILLUMINA STK 361.20 361.70 361.00 350.00 11.00
 
 
3.143
445.00 248.95
Tapestry Inc. 34.260 34.370 33.670 32.660 1.01
 
 
3.092
40.040 17.934
Baker Hughes Co. 22.400 22.470 21.480 20.840 0.64
 
 
3.071
22.990 11.614
der Seagate Technology Holdings PLC 75.28 75.58 76.80 74.52 2.28
 
 
3.060
86.73 40.15
ROSS STORES STK 98.72 98.84 97.16 94.32 2.84
 
 
3.011
109.68 72.51
Caesars Entertainment Inc. 98.16 100.04 98.95 96.17 2.78
 
 
2.891
102.34 37.80
ADV MICRO DEV STK 107.82 108.00 106.50 103.58 2.92
 
 
2.819
103.58 60.22
Diamondback Energy Inc 0 0 96.79 94.27 2.52
 
 
2.673
97.00 21.16
Activision Blizzard Inc. 70.06 70.35 69.78 68.00 1.78
 
 
2.618
85.66 61.99
EQUIFAX STK 232.00 234.00 236.00 230.00 6.00
 
 
2.609
234.00 117.00
MSCI Inc Class A 564.20 567.00 574.20 559.80 14.40
 
 
2.572
567.20 290.20
VALERO ENERGY 70.94 71.40 70.74 68.98 1.76
 
 
2.551
69.04 31.40
FleetCor Technologies 240.00 242.00 242.00 236.00 6.00
 
 
2.542
244.00 186.00
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
Bath & Body Works Inc. 61.56 61.74 60.68 59.22 1.46
 
 
2.465
59.22 21.89
INTUIT STK 527.80 528.20 520.00 507.50 12.50
 
 
2.463
507.50 268.40
Hilton Inc. 124.25 125.60 124.85 121.90 2.95
 
 
2.420
125.55 72.50
JB HUNT TRANS 172.00 173.00 171.00 167.00 4.00
 
 
2.395
167.00 103.22
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
BIO RAD 660.00 665.00 660.00 645.00 15.00
 
 
2.326
695.00 432.00
Norwegian Cruise Line 22.780 22.850 22.280 21.775 0.51
 
 
2.319
27.875 13.172
Dollar Tree Inc. 90.55 90.94 90.33 88.31 2.02
 
 
2.287
100.26 72.02
XILINX STK 153.64 154.08 151.38 148.00 3.38
 
 
2.284
149.18 95.16
New York Mellon Corp 51.24 51.30 51.12 50.00 1.12
 
 
2.240
51.24 28.81
PARKER HANNIFIN STK 264.30 264.80 261.10 255.40 5.70
 
 
2.232
271.05 173.34
HALLIBURTON STK 22.920 22.940 22.650 22.160 0.49
 
 
2.211
22.540 9.690
KIMCO REALTY STK 20.010 20.130 19.965 19.535 0.43
 
 
2.201
19.710 8.659
TRACTOR SUPPLY 180.20 180.65 181.10 177.20 3.90
 
 
2.201
179.75 107.50
CISCO SYSTEMS STK 48.510 48.645 48.585 47.545 1.04
 
 
2.187
50.890 30.505
WALT DISNEY STK 148.48 148.64 148.78 145.64 3.14
 
 
2.156
170.28 101.52
BROADCOM STK 458.55 459.30 450.50 441.05 9.45
 
 
2.143
441.05 295.25
WEYERHAEUSER STK 32.500 32.570 32.460 31.780 0.68
 
 
2.140
33.460 23.165
EXXON STK 56.41 56.46 55.44 54.29 1.15
 
 
2.118
54.69 27.04
Wynn Resort Ltd 80.89 81.06 77.33 75.73 1.60
 
 
2.113
116.82 59.10
CAP ONE FINAN 145.00 146.00 145.00 142.00 3.00
 
 
2.113
150.00 61.50
RESMED INC. 230.90 231.60 232.10 227.30 4.80
 
 
2.112
251.70 151.00
HOME DEPOT STK 320.90 321.00 319.80 313.20 6.60
 
 
2.107
314.60 208.50
Celanese Corp. 149.00 150.00 147.00 144.00 3.00
 
 
2.083
145.00 94.50
MOODYS CORP STK 338.20 339.30 339.30 332.40 6.90
 
 
2.076
332.40 217.80
ELECTRONIC ARTS STK 123.12 123.30 123.00 120.50 2.50
 
 
2.075
124.00 98.49
COSTCO WHOLESALE CORP. 419.70 420.15 421.05 412.70 8.35
 
 
2.023
412.70 263.60
ANALOG DEVICES STK 156.40 156.72 155.88 152.80 3.08
 
 
2.016
152.80 98.56
Westrock Co 42.470 43.030 42.730 41.900 0.83
 
 
1.981
50.520 31.600
FRANKLIN RSC STK 26.950 27.630 27.300 26.770 0.53
 
 
1.980
29.360 18.500
Under Armour Inc. Cl C Shares 15.970 16.025 15.600 15.300 0.30
 
 
1.961
18.480 9.853
ANSYS STK 327.90 328.80 322.80 316.60 6.20
 
 
1.958
335.20 254.20
NVIDIA 213.75 213.90 204.40 200.50 3.90
 
 
1.945
200.50 99.88
Zoetis 180.95 181.50 181.05 177.60 3.45
 
 
1.943
178.25 119.32
LOWES STK 199.80 199.95 199.45 195.65 3.80
 
 
1.942
195.65 122.84
EDISON INTL STK 53.00 53.50 52.50 51.50 1.00
 
 
1.942
55.00 44.40
AES STK 22.150 22.160 21.610 21.200 0.41
 
 
1.934
23.800 16.584
CINCINNATI FIN STK 106.00 107.00 106.00 104.00 2.00
 
 
1.923
106.00 60.00
General Electric Co. 93.16 93.35 90.45 88.78 1.67
 
 
1.881
95.92 49.64
Walmart Inc. 128.44 128.70 128.92 126.54 2.38
 
 
1.881
129.60 105.60
TERADYNE STK 100.68 101.06 100.32 98.47 1.85
 
 
1.879
118.30 72.43
Discovery Inc. A 21.465 21.545 21.765 21.370 0.40
 
 
1.848
64.500 16.500
Ceridian HCM Holding Inc. 111.00 112.00 111.00 109.00 2.00
 
 
1.835
109.00 68.00
MARATHON OIL CORP. 14.570 14.615 14.430 14.175 0.26
 
 
1.799
14.175 3.269
Simon Property Group Inc. 126.65 127.00 125.65 123.45 2.20
 
 
1.782
123.60 51.88
Synopsys Inc. 284.60 285.40 280.40 275.60 4.80
 
 
1.742
283.10 180.30
Intercontinental Exchange Inc. 116.15 116.85 114.50 112.55 1.95
 
 
1.733
114.95 80.00
F5 NETWORKS 178.15 178.65 180.95 177.90 3.05
 
 
1.714
181.35 108.00
JACOBS ENG STK 120.00 121.00 119.00 117.00 2.00
 
 
1.709
118.00 79.50
CBRE Group Inc. 91.00 91.50 90.00 88.50 1.50
 
 
1.695
88.50 37.60
Kinder Morgan 15.380 15.435 15.335 15.080 0.26
 
 
1.691
15.845 9.724
Autodesk Inc. 270.80 271.05 268.85 264.40 4.45
 
 
1.683
290.05 200.00
CUMMINS ENGINE STK 206.20 207.40 209.40 206.00 3.40
 
 
1.650
234.00 178.00
MICROCHIP TECH STK 65.11 65.24 65.45 64.41 1.04
 
 
1.615
70.77 43.88
Old Dominion Freight Line Inc. 283.30 284.00 277.80 273.40 4.40
 
 
1.609
273.40 155.00
FISERV STK 95.25 95.39 95.63 94.15 1.48
 
 
1.572
104.48 79.52
AIR PRODS & CHEM 255.10 255.20 253.10 249.20 3.90
 
 
1.565
264.00 209.10
SBA Communications Corp. 303.80 305.20 299.00 294.40 4.60
 
 
1.563
308.50 192.00
Delphi Automotive PLC 146.50 146.70 146.25 144.00 2.25
 
 
1.563
145.30 79.25
BORG WARNER STK 38.600 38.800 39.200 38.600 0.60
 
 
1.554
44.800 29.800
NETFLIX.COM INC. 577.30 578.60 580.00 571.20 8.80
 
 
1.541
571.20 393.80
ADOBE SYS STK 564.40 567.40 565.70 557.20 8.50
 
 
1.525
568.40 365.95
ORGANON & CO. 32.000 32.310 32.180 31.700 0.48
 
 
1.514
0 0
MCCORMICK STK N 69.98 70.12 69.86 68.82 1.04
 
 
1.511
84.24 67.14
BLACKROCK STK 808.00 810.40 795.00 783.20 11.80
 
 
1.507
809.00 507.10
OCCIDENTAL STK 30.495 30.745 30.620 30.180 0.44
 
 
1.458
30.180 7.647
Dollar General 191.50 191.70 191.55 188.80 2.75
 
 
1.457
203.20 148.46
3M CO. 157.70 158.00 157.15 154.90 2.25
 
 
1.453
171.20 135.62
Dish Network Corp. 37.545 37.675 37.525 36.990 0.54
 
 
1.446
39.030 21.200
Twitter 53.67 53.76 54.20 53.43 0.77
 
 
1.441
64.90 34.00
GILEAD SCIENCES STK 58.73 58.79 58.36 57.54 0.82
 
 
1.425
62.23 46.26
Conoco Philips 66.74 67.01 65.92 65.00 0.92
 
 
1.415
65.00 23.74
EOG RESOURCES STK 80.82 82.82 81.76 80.64 1.12
 
 
1.389
80.64 28.00
ACCENTURE 309.40 309.70 307.50 303.30 4.20
 
 
1.385
303.30 182.46
Delta Airlines Inc. 34.200 34.675 34.440 33.970 0.47
 
 
1.384
43.445 25.000
ABBOTT LABS STK 110.25 110.85 110.60 109.10 1.50
 
 
1.375
109.45 87.04
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
ARCHER DANIELS STK 57.46 57.48 57.76 56.98 0.78
 
 
1.369
56.98 39.34
Exelon Corp. 44.925 45.055 44.435 43.840 0.60
 
 
1.357
43.840 31.580
GAP STK 19.790 19.850 19.460 19.200 0.26
 
 
1.354
29.690 15.542
FDX STK 207.70 208.10 202.70 200.00 2.70
 
 
1.350
260.10 187.75
CATERPILLAR STK 174.35 174.65 174.30 172.00 2.30
 
 
1.337
201.90 129.46
TYSON FOODS INC. 71.74 71.98 71.38 70.44 0.94
 
 
1.334
70.44 47.83
CSX Corp. 31.000 31.200 30.800 30.400 0.40
 
 
1.316
30.400 21.643
TJX STK 56.52 57.58 57.00 56.26 0.74
 
 
1.315
64.50 43.23
QUALCOMM STK 113.96 114.12 114.50 113.02 1.48
 
 
1.310
138.00 103.44
ProLogis Inc. 125.25 125.80 124.60 123.00 1.60
 
 
1.301
124.25 76.00
Viacomcbs Inc. 32.220 32.415 32.150 31.740 0.41
 
 
1.292
81.500 23.600
CINTAS STK 372.50 372.70 370.60 365.90 4.70
 
 
1.285
365.90 260.90
VERTEX PHARM STK 160.32 160.48 158.00 156.00 2.00
 
 
1.282
197.08 151.84
WATERS 312.00 314.00 316.00 312.00 4.00
 
 
1.282
358.00 182.00
Mastercard. Inc. 311.60 312.35 311.45 307.55 3.90
 
 
1.268
332.00 247.00
CHEVRONTEXACO STK 98.72 98.98 98.22 97.00 1.22
 
 
1.258
97.00 56.70
Keysight Technologies 153.55 153.65 152.55 150.70 1.85
 
 
1.228
152.40 87.91
AFLAC STK 49.200 50.060 49.630 49.030 0.60
 
 
1.224
49.030 28.890
Booking Holdings 2,110.00 2,118.00 2,075.00 2,050.00 25.00
 
 
1.220
2,180.00 1,375.00
TEXAS INSTRUMENTS STK 171.64 171.80 172.94 170.86 2.08
 
 
1.217
172.70 121.50
ESTEE LAUDER STK 287.60 287.80 284.10 280.70 3.40
 
 
1.211
291.00 185.96
SCHLUMBERGER N.V. (LTD.) NEW YORK 30.100 30.200 29.250 28.900 0.35
 
 
1.211
29.950 12.150
LEGGETT & PLATT 41.340 41.380 41.090 40.600 0.49
 
 
1.207
47.550 33.135
APPLE COMPUTER STK 129.24 129.34 129.30 127.76 1.54
 
 
1.205
131.80 92.55
Hewlett-Packard Enterprise 12.970 13.005 13.250 13.095 0.16
 
 
1.184
13.615 7.072
BEST BUY STK 103.05 108.40 105.60 104.40 1.20
 
 
1.149
104.75 81.08
Healthpeak Properties Inc. 29.820 30.240 30.010 29.670 0.34
 
 
1.146
31.300 22.730
Salesforce.com 255.65 255.95 253.20 250.35 2.85
 
 
1.138
252.70 173.08
MARRIOTT INTL STK 135.02 135.14 133.00 131.52 1.48
 
 
1.125
137.52 76.54
COPART 132.95 133.50 131.70 130.25 1.45
 
 
1.113
130.25 86.50
Dexcom Inc. 490.80 492.50 491.00 485.60 5.40
 
 
1.112
487.20 261.00
CHRLS RIVER LABS STK 362.00 376.00 370.00 366.00 4.00
 
 
1.093
390.00 185.00
CHARLES SCHWAB CORP 72.64 72.86 72.76 71.98 0.78
 
 
1.084
71.98 32.41
UNITEDHEALTH GRP STK 391.45 392.65 391.80 387.60 4.20
 
 
1.084
387.60 259.45
PUBLIC STORAGE STK 280.70 281.10 280.40 277.40 3.00
 
 
1.081
279.20 173.06
NASDAQ Stock Market 174.00 175.75 174.40 172.55 1.85
 
 
1.072
177.95 102.86
Campbell Soup Co 34.770 35.080 34.930 34.560 0.37
 
 
1.071
43.985 34.500
NXP Semiconductor 170.50 171.06 172.98 171.16 1.82
 
 
1.063
191.38 109.60
ELI LILLY STK 212.10 212.60 210.70 208.50 2.20
 
 
1.055
232.30 111.06
Hanesbrands Inc. 14.780 14.845 14.405 14.255 0.15
 
 
1.052
18.350 10.400
REGENERON PHARM STK 507.70 508.90 495.05 489.90 5.15
 
 
1.051
578.80 366.20
Take-Two Interactive Software 158.10 158.40 158.70 157.05 1.65
 
 
1.051
172.94 123.45
INTL FLAVORS STK 127.10 127.50 125.50 124.20 1.30
 
 
1.047
133.10 85.00
Morgan Stanley & Co. 88.61 89.28 88.95 88.04 0.91
 
 
1.034
89.84 40.58
Stanley Black & Decker Inc. 162.85 163.05 161.90 160.25 1.65
 
 
1.030
181.65 136.80
WABTEC CORP. 79.78 79.92 79.32 78.52 0.80
 
 
1.019
79.40 47.65
News Corp. New 20.600 20.800 20.600 20.400 0.20
 
 
0.980
23.000 11.000
KEYCORP 20.800 21.000 20.600 20.400 0.20
 
 
0.980
20.400 10.500
ZIMMER HLDGS 129.85 130.25 130.05 128.80 1.25
 
 
0.970
147.35 113.00
Discovery Commun. 20.600 20.800 21.000 20.800 0.20
 
 
0.962
55.500 15.000
News Corp (New) 20.800 21.000 21.000 20.800 0.20
 
 
0.962
21.200 10.900
AUTOMATIC DATA STK 188.82 188.98 188.26 186.48 1.78
 
 
0.955
186.48 122.78
EXPEDITORS 107.00 108.00 106.00 105.00 1.00
 
 
0.952
110.00 73.00
Discover Financial Services 107.20 108.45 107.50 106.50 1.00
 
 
0.939
114.85 53.50
APPLIED MATERIAL STK 115.30 115.78 117.54 116.46 1.08
 
 
0.927
121.94 49.18
FASTENAL STK 48.645 48.690 48.200 47.760 0.44
 
 
0.921
48.265 36.355
Moderna Inc 296.55 299.15 297.30 294.60 2.70
 
 
0.916
403.35 56.69
Truist Financial Corp. 55.50 56.00 55.50 55.00 0.50
 
 
0.909
55.00 35.00
CBOE Holdings 113.00 114.00 111.00 110.00 1.00
 
 
0.909
111.00 66.83
Domino's Pizza LLC 402.20 403.70 399.90 396.30 3.60
 
 
0.908
452.80 274.40
Walgreens Boots Alliance Inc. 41.955 42.045 42.330 41.950 0.38
 
 
0.906
48.040 29.235
PERKINELMER STK 152.05 152.55 151.20 149.85 1.35
 
 
0.901
159.00 101.00
Biogen Inc. 234.05 236.10 235.30 233.20 2.10
 
 
0.901
346.45 195.74
HORMEL FOODS STK 36.290 36.340 36.100 35.780 0.32
 
 
0.894
44.350 34.590
Allstate Corp. 111.00 114.00 113.00 112.00 1.00
 
 
0.893
118.00 75.50
FMC Corp. 80.55 80.60 80.00 79.30 0.70
 
 
0.883
101.10 73.85
Center Point Energy Inc. 23.000 23.200 23.000 22.800 0.20
 
 
0.877
23.000 16.100
BROWN & BROWN STK 0 0 57.50 57.00 0.50
 
 
0.877
57.00 35.20
ABIOMED STK 304.10 305.20 303.70 301.10 2.60
 
 
0.864
316.60 212.95
PRINCIPAL FINL GRP 60.50 61.00 60.00 59.50 0.50
 
 
0.840
59.50 32.60
Arista Networks 349.70 350.90 336.40 333.60 2.80
 
 
0.839
340.10 170.16
VF 62.50 62.60 60.52 60.02 0.50
 
 
0.833
74.60 56.40
Charter Communications Inc. 632.00 634.60 629.80 624.60 5.20
 
 
0.833
690.80 484.95
ROYAL CARIB STKTrade Cancellations / Price Corrections 73.79 73.93 72.90 72.31 0.59
 
 
0.816
80.30 45.63
LOEWS STK 49.800 50.000 49.600 49.200 0.40
 
 
0.813
49.600 28.400
ALASKA AIRLINES STK 47.250 47.310 46.430 46.060 0.37
 
 
0.803
62.080 30.555
PULTE CP STK 42.020 42.180 42.900 42.560 0.34
 
 
0.799
51.080 33.400
Visa Inc. 201.50 201.55 202.45 200.85 1.60
 
 
0.797
212.50 154.54
MERCK & CO STK 70.56 71.06 70.82 70.27 0.55
 
 
0.783
71.23 57.40
PNC BANK 186.35 187.95 186.90 185.45 1.45
 
 
0.782
185.45 92.50
LINCOLN NATL STK 66.00 66.50 65.00 64.50 0.50
 
 
0.775
64.50 28.00
COGNIZANT TECH 68.40 68.49 67.86 67.35 0.51
 
 
0.757
67.92 56.28
KROGER STK 34.490 34.520 34.670 34.410 0.26
 
 
0.756
40.290 24.965
Generac Holdings 406.90 407.90 402.80 399.80 3.00
 
 
0.750
403.40 168.00
PIONEER NAT RSC STK 166.30 166.75 164.80 163.60 1.20
 
 
0.733
165.10 65.50
ANTHEM INC. 373.40 374.60 370.90 368.20 2.70
 
 
0.733
368.20 229.40
ILLINOIS TOOL STK 193.95 194.60 193.85 192.45 1.40
 
 
0.727
198.65 159.66
PACCAR STK 73.26 73.40 75.10 74.56 0.54
 
 
0.724
83.00 67.14
MGM Resorts International 41.235 41.330 41.100 40.805 0.30
 
 
0.723
41.640 16.900
STARBUCKS CORP. 99.02 99.12 98.80 98.10 0.70
 
 
0.714
107.02 74.22
PHV Corp. 97.44 98.48 96.22 95.54 0.68
 
 
0.712
101.15 49.40
Dow Inc. 51.12 51.66 51.38 51.02 0.36
 
 
0.706
58.16 38.60
Equinix REIT 715.00 718.40 705.80 701.00 4.80
 
 
0.685
741.80 500.90
Marathon Petroleum Corp. 58.56 59.32 58.92 58.52 0.40
 
 
0.684
58.52 23.56
Expedia Group Inc. 140.32 140.78 139.38 138.44 0.94
 
 
0.679
154.42 78.38
PRUDENTIAL FINANCIAL INC. 98.20 99.60 98.92 98.26 0.66
 
 
0.672
98.26 52.50
AGILENT TECH STK 135.70 136.25 136.25 135.35 0.90
 
 
0.665
150.80 86.24
POLO RALPH LAUR STK 106.60 108.10 107.35 106.65 0.70
 
 
0.656
114.70 57.35
Alphabet Inc. Cl. C 2,411.00 2,411.50 2,410.00 2,394.50 15.50
 
 
0.647
2,473.00 1,335.40
Williams Companies, Inc 24.600 25.370 24.980 24.820 0.16
 
 
0.645
25.590 15.700
Broadridge Financial Solutions Inc. 159.00 160.00 158.00 157.00 1.00
 
 
0.637
157.00 115.00
L3Harris Technology Inc. 203.30 203.90 209.40 208.10 1.30
 
 
0.625
208.10 137.00
Leidos Holdings Inc. 86.94 88.04 87.50 86.96 0.54
 
 
0.621
92.50 67.50
CORNING STK 31.650 31.670 33.250 33.050 0.20
 
 
0.605
38.590 26.835
Jack Henry + Ass. 149.95 150.80 149.75 148.85 0.90
 
 
0.605
151.80 118.65
INCYTE PHARM STK 57.44 58.02 57.72 57.38 0.34
 
 
0.593
81.42 55.42
UNION PACIFIC CORP. 210.00 210.40 206.60 205.40 1.20
 
 
0.584
205.40 147.74
WESTERN DIGITAL STK 49.065 49.345 49.175 48.890 0.29
 
 
0.583
63.490 31.625
Pfizer Inc. 37.375 37.400 37.265 37.050 0.22
 
 
0.580
44.185 27.735
Progressive Corp. 82.64 84.34 83.52 83.04 0.48
 
 
0.578
88.16 70.50
APA Corp. 24.460 24.780 24.460 24.320 0.14
 
 
0.576
0 0
NORTHROP GRUMMAN STK 340.70 341.00 350.10 348.10 2.00
 
 
0.575
348.10 235.55
TYCO International PLC 63.74 63.92 63.10 62.74 0.36
 
 
0.574
64.04 34.88
JOHNSON & JOHNS STK 141.88 142.10 141.20 140.40 0.80
 
 
0.570
153.12 116.68
Honeywell International Inc. 189.50 189.95 186.85 185.80 1.05
 
 
0.565
199.40 137.74
Norfolk Southern Corp. 249.30 250.80 250.10 248.70 1.40
 
 
0.563
248.70 169.00
Alexandria Real Estate Equity Inc. 179.00 181.00 180.00 179.00 1.00
 
 
0.559
179.00 129.00
Roper Technologies Inc. 421.70 423.50 416.60 414.30 2.30
 
 
0.555
421.30 307.20
EASTMAN CHEM STK 93.80 94.72 94.24 93.72 0.52
 
 
0.555
106.40 68.37
Nextera Energy Inc. 73.78 73.96 73.50 73.10 0.40
 
 
0.547
74.00 58.66
Iqvia Holdings 222.30 222.80 221.60 220.40 1.20
 
 
0.544
222.90 131.00
EATON CORP PLC 140.25 140.65 139.40 138.65 0.75
 
 
0.541
147.05 87.13
Skyworks Solutions 142.70 142.84 142.00 141.24 0.76
 
 
0.538
166.32 114.00
AMERICAN TOWER 248.00 249.00 244.10 242.80 1.30
 
 
0.535
254.70 167.28
Zebra Technologies Corp 457.30 460.70 458.90 456.50 2.40
 
 
0.526
503.20 383.50
AT & T Inc. 0 0 22.035 21.920 0.12
 
 
0.525
27.040 21.800
Qorvo Inc. 144.30 144.90 144.00 143.25 0.75
 
 
0.524
168.25 106.00
LENNAR STK 86.14 86.44 85.80 85.36 0.44
 
 
0.515
91.90 58.50
FIFTH THIRD BANC STK 39.200 39.400 39.200 39.000 0.20
 
 
0.513
39.000 19.200
Monolithic Power Systems Inc. 453.10 456.20 454.40 452.10 2.30
 
 
0.509
452.10 252.00
Raytheon Technologies Corp. 76.76 76.89 79.05 78.65 0.40
 
 
0.509
78.65 45.00
IDEXX LABS 564.40 566.00 560.20 557.40 2.80
 
 
0.502
594.80 358.70
O'REILLY AUTO 569.00 570.60 571.60 568.80 2.80
 
 
0.492
568.80 350.55
Bank of America Corp. 41.700 41.790 40.930 40.730 0.20
 
 
0.491
40.730 19.770
General Motors 49.730 49.825 49.760 49.520 0.24
 
 
0.485
52.590 29.255
BOEING STK 182.92 183.28 183.08 182.20 0.88
 
 
0.483
224.10 122.40
EBAY STK 68.28 68.31 69.45 69.12 0.33
 
 
0.477
69.12 39.41
ALIGN TECH STK 516.60 519.00 508.80 506.40 2.40
 
 
0.474
619.20 364.05
Comcast Corp.New 46.800 46.865 46.650 46.430 0.22
 
 
0.474
51.990 35.600
Citizens Financial Group Inc. 43.200 43.400 43.200 43.000 0.20
 
 
0.465
43.600 22.000
Crown Castle International Corp 153.40 154.75 154.10 153.40 0.70
 
 
0.456
172.55 123.10
Western Union Co. 16.745 16.775 16.785 16.710 0.08
 
 
0.449
21.740 16.598
ECOLAB STK 196.45 196.80 190.60 189.75 0.85
 
 
0.448
193.20 158.00
JM Smucker Company 106.65 107.05 105.45 105.00 0.45
 
 
0.429
114.95 90.54
D.R.HORTON INC. 76.10 76.48 75.96 75.64 0.32
 
 
0.423
85.64 53.50
EMERSON ELECTRIC STK 84.06 84.12 82.88 82.54 0.34
 
 
0.412
89.28 54.43
Ulta Salon Cosmetics & Fragrance Inc. 316.40 316.60 319.70 318.40 1.30
 
 
0.408
349.90 172.78
BRISTOL MYERS STK 49.880 50.030 49.510 49.310 0.20
 
 
0.406
59.120 48.835
CVS Corp. 75.34 75.98 75.66 75.36 0.30
 
 
0.398
75.36 47.93
COCA COLA STK 46.895 46.945 46.880 46.700 0.18
 
 
0.385
48.895 39.815
INTL PAPER STK 45.780 46.020 45.430 45.270 0.16
 
 
0.353
50.052 34.746
LOCKHEED MARTIN STK 286.80 287.00 324.10 323.00 1.10
 
 
0.341
325.60 266.80
NetApp Inc. 78.95 79.20 80.27 80.00 0.27
 
 
0.338
80.38 36.10
Consolidated Edision INc. 65.38 66.08 65.76 65.54 0.22
 
 
0.336
70.45 54.81
SOUTHERN STK 54.74 54.76 54.08 53.90 0.18
 
 
0.334
57.50 46.99
NIKE STK 141.58 141.66 141.16 140.70 0.46
 
 
0.327
147.26 102.56
CME Group Inc. 188.84 190.48 186.20 185.60 0.60
 
 
0.323
185.60 125.78
SOUTHWEST AIRLS STK 41.240 41.275 40.855 40.725 0.13
 
 
0.319
54.200 32.790
GOLDM SACHS GRP STK A 360.60 360.80 357.20 356.10 1.10
 
 
0.309
357.20 159.98
Medtronic Inc. 106.85 107.00 106.30 106.00 0.30
 
 
0.283
114.10 85.55
Las Vegas Sands Inc. 34.000 34.070 32.380 32.290 0.09
 
 
0.279
55.090 30.040
AMER INTL GROUP STK 51.60 51.72 51.22 51.08 0.14
 
 
0.274
51.08 25.81
Trimble Inc. 75.36 75.80 74.20 74.00 0.20
 
 
0.270
80.42 40.40
HP Inc. 26.450 26.470 26.330 26.260 0.07
 
 
0.267
29.290 14.826
ROCKWELL INTL STK 274.00 275.20 270.10 269.40 0.70
 
 
0.260
274.80 197.08
ABBVIE INC. 93.36 94.54 93.83 93.59 0.24
 
 
0.256
102.56 68.64
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
IBM STK 109.90 110.15 110.05 109.80 0.25
 
 
0.228
125.40 91.00
PENN NATL GAMING STK 65.50 65.71 63.63 63.49 0.14
 
 
0.221
115.00 45.60
LIVE Nation Inc 86.92 87.22 85.98 85.80 0.18
 
 
0.210
87.28 41.76
Steris plcAdmission 202.40 203.80 202.60 202.20 0.40
 
 
0.198
0 0
MCDONALDS STK 204.70 205.20 204.70 204.30 0.40
 
 
0.196
215.00 169.50
CERNER STK 62.06 62.24 61.64 61.52 0.12
 
 
0.195
68.78 56.76
Mohawk Industries Inc 167.90 169.95 168.85 168.55 0.30
 
 
0.178
189.05 150.80
Servicenow Inc 595.40 596.80 592.20 591.20 1.00
 
 
0.169
591.20 369.80
Howmet Arconic Inc. 26.225 26.355 25.980 25.940 0.04
 
 
0.154
29.115 14.300
ESSEX PROPERTY STK 287.60 293.60 290.00 289.60 0.40
 
 
0.138
289.70 160.00
DOVER STK 144.80 145.25 145.00 144.80 0.20
 
 
0.138
148.45 93.50
Vornado Realty Trust 38.460 38.580 38.280 38.230 0.05
 
 
0.131
40.990 25.600
AKAMAI TECH STK 92.92 93.22 92.30 92.18 0.12
 
 
0.130
101.30 77.09
DuPont de Nermours Inc. 62.18 63.08 62.34 62.26 0.08
 
 
0.128
70.93 48.17
COOPER COS STK 358.00 358.20 356.80 356.40 0.40
 
 
0.112
383.20 272.00
US BANCORP STK 53.90 54.04 53.64 53.58 0.06
 
 
0.112
53.58 31.87
WW GRAINGER STK 374.20 374.40 372.20 371.80 0.40
 
 
0.108
386.80 292.30
METLIFE 56.96 57.20 56.02 55.96 0.06
 
 
0.107
56.50 31.20
Federal Realty Investment Trust 103.60 105.85 104.70 104.60 0.10
 
 
0.096
107.20 57.50
LAB CRP OF AMER 244.70 244.80 242.00 241.80 0.20
 
 
0.083
262.00 162.00
PPL STK 25.150 25.180 24.930 24.910 0.02
 
 
0.080
25.675 21.440
Philip Morris International Inc. 82.78 82.88 82.84 82.78 0.06
 
 
0.072
89.28 59.58
Brown - Forman Corp. 59.48 60.30 59.88 59.84 0.04
 
 
0.067
68.93 57.46
TEXTRON STK 63.28 63.58 63.76 63.74 0.02
 
 
0.031
64.14 27.40
Microsoft Corp. 268.45 268.60 267.00 266.95 0.05
 
 
0.019
267.20 172.30
PROCTER & GAMBLE STK 122.76 122.88 121.22 121.20 0.02
 
 
0.017
124.72 101.46
DTE ENERGY STK 100.00 101.00 99.50 99.50 0.00
 
 
0.000
118.00 94.00
Zinos Bancorporation N.A. 57.00 57.50 56.50 56.50 0.00
 
 
0.000
56.50 26.20
PAYCHEX STK 106.32 106.54 105.50 105.50 0.00
 
 
0.000
105.50 68.42
SEALED AIR 51.00 51.50 51.00 51.00 0.00
 
 
0.000
52.00 33.80
Amcor PLC 10.100 10.800 10.500 10.500 0.00
 
 
0.000
11.000 8.850
AMERISOURCEBERGEN CORP. 105.00 106.00 105.00 105.00 0.00
 
 
0.000
106.00 78.50
Regions Financial Corp. (new) 21.000 21.200 20.600 20.600 0.00
 
 
0.000
20.600 10.900
AON Plc. 276.00 278.00 274.00 274.00 0.00
 
 
0.000
274.00 151.00
HUNTINGTON 14.300 14.400 14.300 14.300 0.00
 
 
0.000
14.300 8.350
T-Mobile US Inc. 101.42 101.58 100.00 100.00 0.00
 
 
0.000
125.78 91.00
Trane Technologies Plc. 155.00 156.00 153.00 153.00 0.00
 
 
0.000
171.00 105.00
GARTNER GROUP STK 280.00 282.00 278.00 278.00 0.00
 
 
0.000
278.00 100.00
Eversource Energy 73.50 75.00 74.50 74.50 0.00
 
 
0.000
81.50 64.50
Avalonbay Communities Inc. 200.00 204.00 202.00 202.00 0.00
 
 
0.000
0 0
HARTFORD FINL STK 63.50 64.00 63.50 63.50 0.00
 
 
0.000
63.50 31.80
The Clorox Company 137.80 139.60 138.65 138.65 0.00
 
 
0.000
185.06 135.55
Globe Life Inc. 80.00 80.50 79.50 79.50 0.00
 
 
0.000
88.00 67.00
BOSTON PPTY STK 102.00 103.00 101.00 101.00 0.00
 
 
0.000
102.00 60.50
GARMIN 0 0 70.50 70.50 0.00
 
 
0.000
0 0
TE Connectivity Ltd. 0 0 83.50 84.00 0.00
 
 
0.000
0 0
BAXTER INTL STK 69.90 71.12 70.50 70.52 -0.02
 
 
-0.028
73.36 62.20
Travelers Cos. 139.55 139.65 138.65 138.70 -0.05
 
 
-0.036
138.70 100.18
AMETEK STK 113.30 113.70 111.95 112.00 -0.05
 
 
-0.045
117.15 83.39
Yum Brands 109.10 109.20 108.40 108.45 -0.05
 
 
-0.046
115.00 79.90
UNITED RENTAL STK 314.30 314.80 314.80 315.00 -0.20
 
 
-0.063
315.00 145.94
VENTAS INC. 46.850 47.460 47.200 47.230 -0.03
 
 
-0.064
51.680 33.280
WELLS FARGO STK 43.860 43.900 43.555 43.585 -0.03
 
 
-0.069
43.585 17.742
CONAGRA STK 28.190 28.760 28.480 28.500 -0.02
 
 
-0.070
32.845 26.970
Global Payments Inc. 135.65 136.70 136.10 136.20 -0.10
 
 
-0.073
182.15 131.25
NortonLifeLook Inc. 0 0 23.035 23.055 -0.02
 
 
-0.087
23.710 15.200
CITIGROUP STK 61.67 61.75 60.94 61.00 -0.06
 
 
-0.098
65.66 34.73
American Water Works Company Inc. 151.65 152.15 150.15 150.30 -0.15
 
 
-0.100
158.50 109.52
Verisk Analytics 183.85 184.15 183.15 183.35 -0.20
 
 
-0.109
183.35 133.36
DEVON ENERGY STK 35.700 35.910 34.990 35.030 -0.04
 
 
-0.114
35.850 6.762
PEPSICO STK 138.44 138.50 137.26 137.42 -0.16
 
 
-0.116
138.14 106.18
Paycom Software 466.00 467.70 458.10 458.70 -0.60
 
 
-0.131
458.70 252.10
Corteva Inc. 36.560 37.020 36.780 36.830 -0.05
 
 
-0.136
41.230 27.230
JP MORGAN STK 148.50 148.80 147.10 147.30 -0.20
 
 
-0.136
147.36 81.94
Synchrony Financial 42.160 42.660 41.720 41.780 -0.06
 
 
-0.144
44.470 21.180
Carnival Corp. 19.082 19.146 18.954 18.984 -0.03
 
 
-0.158
25.710 10.790
VERISIGN STK 188.10 190.45 189.35 189.65 -0.30
 
 
-0.158
197.10 156.68
Linde PLC 275.05 275.65 273.65 274.10 -0.45
 
 
-0.164
274.10 185.15
AUTOZONE 1,566.00 1,573.00 1,562.00 1,565.00 -3.00
 
 
-0.192
1,565.00 897.00
VERIZON COMMS STK 45.680 45.755 45.230 45.320 -0.09
 
 
-0.199
52.250 44.380
Intuitive Surgical Inc. 299.50 300.10 296.00 296.60 -0.60
 
 
-0.202
305.60 191.67
Thermo Fisher Scientific Inc. 522.00 523.00 521.20 522.40 -1.20
 
 
-0.230
522.40 360.20
Welltower Inc. 69.18 70.42 69.82 70.00 -0.18
 
 
-0.257
75.82 44.94
MARTIN MARIETTA 337.70 341.80 339.30 340.20 -0.90
 
 
-0.265
340.20 212.00
XCEL ENERGY STK 55.67 55.84 55.71 55.87 -0.16
 
 
-0.286
63.00 47.80
HASBRO STK 79.24 79.34 76.18 76.40 -0.22
 
 
-0.288
87.28 69.78
WHIRLPOOL STK 176.40 185.50 181.20 181.75 -0.55
 
 
-0.303
209.90 143.66
HOLOGIC INC 62.62 62.80 62.64 62.84 -0.20
 
 
-0.318
70.00 48.72
IRON MOUNTAIN REIT 39.450 39.760 39.480 39.610 -0.13
 
 
-0.328
41.770 21.230
CARDINAL HEALTH STK 41.940 42.530 42.230 42.370 -0.14
 
 
-0.330
53.210 39.230
MCKESSON STK 179.45 180.20 178.40 179.00 -0.60
 
 
-0.335
179.00 121.64
Enphase Energy Inc. 151.20 151.88 154.52 155.04 -0.52
 
 
-0.335
182.72 84.12
KELLOGG STK 53.26 53.40 53.08 53.26 -0.18
 
 
-0.338
57.06 47.08
COLGATE STK 65.06 65.18 64.64 64.86 -0.22
 
 
-0.339
73.40 61.66
BOSTON SCIENT STK 38.420 38.530 38.060 38.190 -0.13
 
 
-0.340
38.540 27.595
Mondelez International Group Inc. 52.48 52.56 51.88 52.06 -0.18
 
 
-0.346
54.73 43.93
Monster Beverage 73.62 73.73 72.47 72.75 -0.28
 
 
-0.385
84.18 64.64
EDWARDS LIFESCI STK 100.45 100.75 100.40 100.80 -0.40
 
 
-0.397
103.65 61.00
Fortive Corp. 64.06 64.78 64.38 64.64 -0.26
 
 
-0.402
64.64 52.47
Duke Energy Holding Corp. 89.42 89.50 88.52 88.90 -0.38
 
 
-0.427
91.82 71.02
STRYKER STK 236.70 237.30 235.20 236.30 -1.10
 
 
-0.466
237.10 173.00
Markit Financial Information Services 111.05 111.55 106.05 106.55 -0.50
 
 
-0.469
107.20 67.00
Kla-Tencor Corp. 295.40 296.50 296.00 297.40 -1.40
 
 
-0.471
316.30 164.24
United Airlines Holdings Inc. 40.640 40.725 39.800 39.990 -0.19
 
 
-0.475
53.000 27.800
LAM RESEARCH 479.35 480.80 475.00 477.50 -2.50
 
 
-0.524
560.50 289.20
Cigna Corp. New 185.10 186.25 185.90 186.90 -1.00
 
 
-0.535
222.70 143.00
PTC Inc. 111.65 112.10 110.65 111.25 -0.60
 
 
-0.539
128.05 65.43
CITRIX SYSTEMS STK 84.30 84.61 84.70 85.16 -0.46
 
 
-0.540
120.38 78.52
Dominion Energy Inc. 66.08 66.26 65.80 66.16 -0.36
 
 
-0.544
72.75 56.68
QUEST DIAG STK 125.05 125.15 124.80 125.50 -0.70
 
 
-0.558
133.75 93.50
ENTERGY CORP. 90.00 90.50 89.00 89.50 -0.50
 
 
-0.559
98.00 72.00
FIRST ENERGY CORP. 32.430 32.520 31.980 32.160 -0.18
 
 
-0.560
33.430 22.000
CADENCE DESIGN STK 149.28 149.90 142.00 142.82 -0.82
 
 
-0.574
142.82 92.05
The Hershey STK 156.85 157.05 155.00 155.90 -0.90
 
 
-0.577
156.90 117.00
ORACLE STK 83.95 84.81 84.33 84.82 -0.49
 
 
-0.578
84.82 47.33
Fox Corp 33.000 34.400 33.800 34.000 -0.20
 
 
-0.588
35.200 21.400
Nielsen Holding B.V. 16.900 17.000 16.700 16.800 -0.10
 
 
-0.595
23.000 11.500
AMER ELEC PWR STK 73.11 73.26 72.80 73.24 -0.44
 
 
-0.601
79.14 62.14
CDW Corp 162.00 167.00 165.00 166.00 -1.00
 
 
-0.602
171.00 102.00
FORD MOTOR STK 13.715 13.760 13.780 13.865 -0.09
 
 
-0.613
14.150 6.592
Carrier Global Corp. 47.000 47.300 47.200 47.500 -0.30
 
 
-0.632
49.500 28.400
Newmont Corp. 49.86 50.14 50.04 50.36 -0.32
 
 
-0.635
61.30 45.08
Altria Group Inc. 41.550 41.630 41.200 41.480 -0.28
 
 
-0.675
44.350 31.230
IPG Photonics Corp. 137.00 138.45 136.85 137.80 -0.95
 
 
-0.689
213.50 130.65
OMNICOM STK 61.40 61.58 59.92 60.34 -0.42
 
 
-0.696
69.38 38.43
Assurant Inc. 141.00 142.00 141.00 142.00 -1.00
 
 
-0.704
144.00 100.00
Lamb Weston Holdings Inc. 50.86 50.98 50.10 50.46 -0.36
 
 
-0.713
72.00 47.39
Peoples United Financial Inc. 15.860 15.905 15.960 16.075 -0.12
 
 
-0.715
16.075 8.900
PPG INDUSTRIES 139.00 140.00 137.00 138.00 -1.00
 
 
-0.725
149.00 107.00
KANSAS CITY STHN 262.00 263.10 259.10 261.00 -1.90
 
 
-0.728
261.10 148.00
Lyondell Basell NV 84.72 84.92 84.04 84.66 -0.62
 
 
-0.732
96.42 58.26
Viatris Inc. 11.672 11.918 11.796 11.884 -0.09
 
 
-0.740
0 0
AMGEN STK 180.52 180.98 178.70 180.04 -1.34
 
 
-0.744
216.25 173.68
Phillips 66 71.16 72.28 71.70 72.24 -0.54
 
 
-0.748
76.80 38.09
Realty Income Corp 63.36 63.88 63.64 64.12 -0.48
 
 
-0.749
64.12 47.23
Ingersoll Rand Inc 46.660 47.200 46.920 47.280 -0.36
 
 
-0.761
47.280 29.800
CHURCH & DWIGHT STK 72.56 72.60 71.80 72.38 -0.58
 
 
-0.801
78.79 64.63
Fox Corp. 36.160 36.345 35.850 36.140 -0.29
 
 
-0.802
36.800 21.400
The Mosaic Co. 36.080 36.620 36.310 36.610 -0.30
 
 
-0.819
36.610 14.256
GENERAL MILLS STK 53.60 53.74 53.24 53.68 -0.44
 
 
-0.820
54.02 44.59
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
Dentsply Sirona 49.430 49.470 49.260 49.690 -0.43
 
 
-0.865
57.420 37.795
Catalent Inc. 114.00 115.00 112.00 113.00 -1.00
 
 
-0.885
120.00 75.00
DARDEN REST STK 125.25 125.65 123.20 124.30 -1.10
 
 
-0.885
136.40 76.75
Evergy Inc. 55.50 56.00 55.00 55.50 -0.50
 
 
-0.901
59.00 43.00
Willis Towers Watson PLC 210.00 214.00 212.00 214.00 -2.00
 
 
-0.935
222.00 156.00
NORTHERN TRUST 106.00 107.00 106.00 107.00 -1.00
 
 
-0.935
107.00 66.50
MASCO STK 52.00 53.50 53.00 53.50 -0.50
 
 
-0.935
56.00 42.80
CMS ENERGY STK 51.50 52.00 51.50 52.00 -0.50
 
 
-0.962
57.00 44.60
Fortinet Inc. 283.00 284.40 287.20 290.00 -2.80
 
 
-0.966
290.00 93.08
CF Industries Holdings Inc, 50.50 51.00 50.50 51.00 -0.50
 
 
-0.980
53.00 21.81
SYSCO STK 66.20 67.06 66.60 67.26 -0.66
 
 
-0.981
72.30 46.63
UNIVERSAL HEALTH STK 110.75 110.85 114.85 116.00 -1.15
 
 
-0.991
138.25 91.00
DXC Technology Co. 29.080 29.200 29.260 29.560 -0.30
 
 
-1.015
36.450 15.058
DaVita Inc. 96.08 96.40 97.66 98.70 -1.04
 
 
-1.054
113.15 73.37
First Republic Bank 187.00 188.00 185.00 187.00 -2.00
 
 
-1.070
187.00 105.00
Motorola Solutions Inc. 213.20 214.20 212.50 214.80 -2.30
 
 
-1.071
214.80 133.54
Facebook Inc. 274.50 275.45 276.80 279.80 -3.00
 
 
-1.072
324.10 204.10
Kraft Heinz Co., The 31.615 31.665 31.005 31.345 -0.34
 
 
-1.085
36.430 25.265
Invesco Ltd. 22.220 22.320 21.230 21.470 -0.24
 
 
-1.118
24.150 11.112
C.H. ROB. WORLDWIDE NEW 84.50 85.00 84.00 85.00 -1.00
 
 
-1.176
85.00 70.00
KIMBERLY CLARK STK 113.55 113.60 112.35 113.70 -1.35
 
 
-1.187
120.24 106.10
REPUBLIC SVCS STK 111.90 112.30 112.65 114.05 -1.40
 
 
-1.228
114.05 72.30
GENERAL DYNAMICS STK 174.80 174.90 178.40 180.70 -2.30
 
 
-1.273
180.70 110.52
Lumen Technologies Inc. 10.510 10.610 10.515 10.660 -0.15
 
 
-1.360
12.866 7.272
Match Group Inc. 141.52 143.98 142.82 144.82 -2.00
 
 
-1.381
151.46 100.00
JUNIPER NETWORKS 24.060 24.100 23.600 23.940 -0.34
 
 
-1.420
24.840 16.422
Transdigm Group Inc. 552.20 552.80 545.80 554.00 -8.20
 
 
-1.480
570.60 384.70
WASTE MANAGEMENT STK 136.85 136.95 138.75 140.95 -2.20
 
 
-1.561
140.95 90.36
DANAHER STK 264.20 264.60 265.20 269.50 -4.30
 
 
-1.596
282.60 178.72
FIDELITY National Information 106.25 106.35 104.80 106.55 -1.75
 
 
-1.642
127.25 99.20
Allegion Plc 112.00 113.00 112.00 114.00 -2.00
 
 
-1.754
124.00 82.00
INTERPUBLIC GRP STK 31.400 31.600 31.000 31.600 -0.60
 
 
-1.899
33.200 15.300
AMERICAN EXPRESS STK 155.90 156.10 156.75 159.95 -3.20
 
 
-2.001
159.95 76.54
Carmax Inc. 119.00 120.00 120.00 123.00 -3.00
 
 
-2.439
126.00 73.50
INTEL STK 41.650 41.695 41.615 42.700 -1.09
 
 
-2.541
57.510 37.240
Otis Worldwide Corp. 69.18 69.78 69.46 71.44 -1.98
 
 
-2.772
78.60 50.80
Paypal Holdings Inc. 208.85 209.00 209.15 215.90 -6.75
 
 
-3.126
262.70 153.34
HENRY SCHEIN 65.16 65.26 65.76 68.38 -2.62
 
 
-3.832
68.74 50.28
BALL 76.84 76.94 75.14 78.56 -3.42
 
 
-4.353
82.81 65.60
HCA Holdings 206.30 206.70 207.50 224.10 -16.60
 
 
-7.407
224.10 105.64
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.