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
6,198.01
Date of closing price
01/07/2025
Open previous day
6,187.25
High previous day
6,210.78
Low previous day
6,177.97
52 weeks high
6,227.42
52 weeks low
4,982.77
Volume previous day
3,552,404,111

 

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
CONSTELLATION BRANDS INC. 146.05 147.25 147.25 138.50 8.75
 
 
6.318		 241.80 137.85
Synopsys Inc. 463.80 466.30 467.00 442.90 24.10
 
 
5.441		 572.80 320.05
FORD MOTOR STK 9.995 10.082 10.050 9.553 0.50
 
 
5.203		 13.416 7.763
CADENCE DESIGN STK 278.65 280.10 276.00 262.40 13.60
 
 
5.183		 308.70 195.00
ORACLE STK 0 0 201.55 192.90 8.65
 
 
4.484		 192.90 111.36
der Seagate Technology Holdings PLC 126.84 127.54 128.66 123.24 5.42
 
 
4.398		 123.24 57.76
ON SEMICONDUCTOR STK 47.935 48.325 47.350 45.405 1.95
 
 
4.284		 72.140 27.970
NXP Semiconductor 197.50 198.00 195.50 188.00 7.50
 
 
3.989		 265.00 136.00
Hewlett-Packard Enterprise 18.078 18.194 18.012 17.336 0.68
 
 
3.899		 23.275 10.964
NVIDIA 135.38 135.50 135.46 130.40 5.06
 
 
3.880		 143.70 86.00
Vistra Corp. 0 0 163.30 157.30 6.00
 
 
3.814		 191.20 63.74
Crowdstrike Holdings Inc 0 0 435.60 419.65 15.95
 
 
3.801		 433.95 198.22
NORTHERN TRUST 112.00 113.00 112.00 108.00 4.00
 
 
3.704		 110.00 75.00
ROYAL CARIB STK 282.75 285.30 276.00 266.55 9.45
 
 
3.545		 266.55 124.64
GE Vernova Llc 0 0 440.00 425.00 15.00
 
 
3.529		 449.00 146.00
FREE MCMORAN COP 38.910 39.055 38.615 37.360 1.26
 
 
3.359		 47.510 25.705
NUCOR CORP. 116.98 117.96 116.62 113.10 3.52
 
 
3.112		 154.80 90.49
DEERE & CO STK A 0 0 444.10 430.95 13.15
 
 
3.051		 486.40 315.15
AES STK 9.700 9.790 9.372 9.095 0.28
 
 
3.046		 18.174 8.453
Baker Hughes Co. 33.625 33.780 33.345 32.425 0.92
 
 
2.837		 46.840 29.665
APPLIED MATERIAL STK 161.68 162.76 160.44 156.02 4.42
 
 
2.833		 234.50 113.00
STEEL DYNAMICS STK 113.06 113.50 113.18 110.14 3.04
 
 
2.760		 143.06 96.25
VALERO ENERGY 122.52 123.38 119.94 116.72 3.22
 
 
2.759		 150.42 91.23
Palo Alto Networks Inc 169.14 173.58 171.40 166.88 4.52
 
 
2.709		 198.54 134.88
Super Micro Computer Inc. 41.150 41.310 41.640 40.550 1.09
 
 
2.688		 85.600 16.595
FDX STK 204.95 205.95 203.80 198.50 5.30
 
 
2.670		 290.40 175.26
VERISIGN STK 242.00 245.20 243.60 237.50 6.10
 
 
2.568		 254.40 158.75
Kraft Heinz Co., The 22.595 22.715 23.100 22.525 0.58
 
 
2.553		 33.075 21.845
Apple Inc. 181.34 181.60 182.26 177.78 4.48
 
 
2.520		 246.25 155.30
HALLIBURTON STK 18.244 18.348 18.314 17.868 0.45
 
 
2.496		 33.445 16.906
ARCHER DANIELS STK 46.670 46.820 47.310 46.160 1.15
 
 
2.491		 60.030 37.330
Jabil Inc. 192.75 194.05 187.35 182.80 4.55
 
 
2.489		 186.70 89.28
Conoco Philips 0 0 79.40 77.49 1.91
 
 
2.465		 107.24 73.16
Wynn Resort Ltd 89.39 90.13 88.36 86.27 2.09
 
 
2.423		 95.37 58.30
REGENERON PHARM STK 464.20 467.30 463.70 452.80 10.90
 
 
2.407		 1,086.50 422.00
Invesco Ltd. 0 0 13.972 13.644 0.33
 
 
2.404		 18.396 10.706
Gen Digital Inc. 25.600 26.200 25.800 25.200 0.60
 
 
2.381		 30.000 21.000
Delta Airlines Inc. 42.845 43.630 43.215 42.215 1.00
 
 
2.369		 66.300 32.460
TEXTRON STK 69.84 70.14 70.16 68.56 1.60
 
 
2.334		 85.86 53.56
CARDINAL HEALTH STK 139.80 141.55 140.65 137.45 3.20
 
 
2.328		 144.60 85.56
Fox Corp 43.400 44.800 44.000 43.000 1.00
 
 
2.326		 51.500 29.600
Alexandria Real Estate Equity Inc. 64.04 66.72 64.74 63.30 1.44
 
 
2.275		 118.25 60.24
United Airlines Holdings Inc. 69.62 70.31 69.28 67.77 1.51
 
 
2.228		 110.38 34.99
POLO RALPH LAUR STK 235.95 240.05 238.00 232.85 5.15
 
 
2.212		 274.85 143.90
Kla-Tencor Corp. 782.30 787.30 777.80 761.00 16.80
 
 
2.208		 818.40 475.10
Rollins Inc. 47.880 48.560 48.220 47.180 1.04
 
 
2.204		 51.260 42.420
EPAM Systems Inc 152.75 158.00 155.35 152.00 3.35
 
 
2.204		 255.50 128.30
TERADYNE STK 78.84 79.27 79.53 77.83 1.70
 
 
2.184		 147.96 59.19
ESTEE LAUDER STK 75.20 75.40 75.00 73.40 1.60
 
 
2.180		 98.20 44.00
Apollo Global Management Inc. 122.05 124.65 123.35 120.75 2.60
 
 
2.153		 170.65 91.36
TEXAS INSTRUMENTS STK 183.30 183.90 182.42 178.62 3.80
 
 
2.127		 205.30 126.30
Carnival Corp. 25.460 25.540 25.010 24.495 0.52
 
 
2.102		 27.415 12.704
Generac Holdings 129.10 130.35 126.30 123.70 2.60
 
 
2.102		 181.50 90.78
Amazon.com Inc. 0 0 189.98 186.20 3.78
 
 
2.030		 232.70 146.56
WABTEC CORP. 182.05 182.90 180.40 176.85 3.55
 
 
2.007		 201.10 137.45
Regions Financial Corp. (new) 21.000 21.200 20.800 20.400 0.40
 
 
1.961		 26.000 16.200
Alphabet Inc. Cl. A 152.36 152.64 152.12 149.20 2.92
 
 
1.957		 198.28 131.04
Norwegian Cruise Line 18.612 18.762 18.138 17.790 0.35
 
 
1.956		 27.985 13.344
Teledyne Technologies Inc. 0 0 440.10 431.70 8.40
 
 
1.946		 497.30 353.50
MGM Resorts International 31.885 32.080 31.805 31.200 0.61
 
 
1.939		 42.670 22.545
ANSYS STK 311.60 313.00 305.00 299.20 5.80
 
 
1.939		 342.40 247.50
Lyondell Basell NV 52.64 52.98 52.92 51.94 0.98
 
 
1.887		 91.60 46.89
US BANCORP STK 40.710 40.830 39.910 39.185 0.73
 
 
1.850		 50.960 31.550
Techne Corp. 45.200 45.400 44.600 43.800 0.80
 
 
1.826		 76.000 40.800
INTL FLAVORS STK 64.80 65.00 64.86 63.70 1.16
 
 
1.821		 97.18 59.24
Dell Technologies Inc 105.90 106.82 106.44 104.56 1.88
 
 
1.798		 137.74 65.62
Citizens Financial Group Inc. 40.475 40.675 39.720 39.020 0.70
 
 
1.794		 46.335 29.865
DEVON ENERGY STK 28.220 28.330 28.190 27.695 0.50
 
 
1.787		 44.465 23.460
DuPont de Nermours Inc. 0 0 62.76 61.66 1.10
 
 
1.784		 81.02 49.66
MOODYS CORP STK 426.90 431.50 429.20 421.70 7.50
 
 
1.779		 503.60 357.50
Zebra Technologies Corp 0 0 275.60 270.80 4.80
 
 
1.773		 403.40 192.00
LAM RESEARCH 83.69 84.12 83.46 82.01 1.45
 
 
1.768		 103.66 51.48
Allstate Corp. 166.45 169.90 168.15 165.25 2.90
 
 
1.755		 198.30 146.05
CISCO SYSTEMS STK 59.06 59.40 59.15 58.13 1.02
 
 
1.755		 62.74 41.07
INCYTE PHARM STK 0 0 58.72 57.72 1.00
 
 
1.733		 78.00 49.41
PPG INDUSTRIES 100.20 101.00 99.62 97.94 1.68
 
 
1.715		 121.50 80.46
TRACTOR SUPPLY 46.255 46.740 46.660 45.880 0.78
 
 
1.700		 55.630 41.640
Revvity Inc. 86.14 86.46 85.18 83.76 1.42
 
 
1.695		 121.65 77.34
Hess Corp. 121.96 123.30 120.88 118.88 2.00
 
 
1.682		 148.68 108.94
Synchrony Financial 59.60 59.80 58.65 57.68 0.97
 
 
1.682		 67.35 38.74
SCHLUMBERGER N.V. (LTD.) NEW YORK 30.200 30.300 30.250 29.750 0.50
 
 
1.681		 45.450 27.700
KEYCORP 15.594 15.836 15.288 15.036 0.25
 
 
1.676		 18.722 11.636
Truist Financial Corp. 38.755 38.905 37.955 37.335 0.62
 
 
1.661		 46.410 30.395
CATERPILLAR STK 337.00 338.50 337.00 331.50 5.50
 
 
1.659		 388.50 243.50
CAP ONE FINAN 187.00 189.00 184.00 181.00 3.00
 
 
1.657		 200.00 120.00
Amphenol Corp. 83.98 84.94 84.65 83.27 1.38
 
 
1.657		 83.85 52.97
JM Smucker Company 88.48 88.70 88.50 87.08 1.42
 
 
1.631		 113.75 81.52
Hilton Inc. 231.70 233.60 232.50 228.80 3.70
 
 
1.617		 262.40 181.45
ANALOG DEVICES STK 208.50 209.30 206.00 202.75 3.25
 
 
1.603		 231.90 142.90
BEST BUY STK 60.86 62.14 61.50 60.53 0.97
 
 
1.603		 92.35 52.19
Carmax Inc. 59.90 60.36 60.28 59.34 0.94
 
 
1.584		 84.74 53.58
AMGEN STK 253.30 255.00 251.25 247.35 3.90
 
 
1.577		 311.00 230.00
Trimble Inc. 66.96 67.30 65.76 64.74 1.02
 
 
1.576		 73.78 43.71
Marathon Petroleum Corp. 149.10 150.26 149.88 147.56 2.32
 
 
1.572		 164.96 106.54
W. R. Berkley Corp. 59.48 62.22 60.84 59.90 0.94
 
 
1.569		 65.84 47.68
Extra Space Storage, Inc. 0 0 129.95 127.95 2.00
 
 
1.563		 164.35 114.65
Willis Towers Watson PLC 256.00 266.00 260.00 256.00 4.00
 
 
1.563		 326.00 236.00
Genuine Parts Co. 108.10 108.55 107.70 106.05 1.65
 
 
1.556		 135.35 93.64
FIFTH THIRD BANC STK 36.910 36.980 36.240 35.685 0.56
 
 
1.555		 45.940 28.555
Progressive Corp. 220.75 223.70 222.20 218.80 3.40
 
 
1.554		 272.20 192.16
Altria Group Inc. 50.650 50.800 50.110 49.350 0.76
 
 
1.540		 55.220 42.310
AIR PRODS & CHEM 247.20 248.30 245.40 241.70 3.70
 
 
1.531		 327.20 220.50
UNITED RENTAL STK 673.80 676.00 664.20 654.20 10.00
 
 
1.529		 828.00 487.30
EMERSON ELECTRIC STK 118.08 119.20 116.46 114.72 1.74
 
 
1.517		 127.10 82.75
SOUTHWEST AIRLS STK 28.800 29.075 28.695 28.270 0.43
 
 
1.503		 32.585 20.715
QUALCOMM STK 137.74 138.16 137.54 135.52 2.02
 
 
1.491		 192.58 108.08
INTERPUBLIC GRP STK 21.420 21.820 21.505 21.190 0.32
 
 
1.487		 30.335 19.662
Welltower Inc. 129.00 130.65 129.80 127.90 1.90
 
 
1.486		 149.50 95.70
MICROCHIP TECH STK 62.01 62.26 61.84 60.94 0.90
 
 
1.477		 87.43 31.15
Morgan Stanley & Co. 122.02 123.22 122.64 120.86 1.78
 
 
1.473		 135.82 84.47
HUNTINGTON INGALLS INDUSTRIES, INC. ADR 212.00 217.30 214.60 211.50 3.10
 
 
1.466		 259.40 153.50
Arista Networks 86.95 87.30 85.43 84.20 1.23
 
 
1.461		 125.34 58.59
ProLogis Inc. 91.37 92.38 91.44 90.13 1.31
 
 
1.453		 118.66 79.35
BALL 49.830 50.100 49.500 48.810 0.69
 
 
1.414		 61.640 39.570
LLR & Co. Corp. 117.70 118.48 113.44 111.86 1.58
 
 
1.412		 160.22 80.44
Stanley Black & Decker Inc. 60.30 60.64 60.58 59.74 0.84
 
 
1.406		 99.80 48.80
BlackRock Funding Inc. 916.40 921.80 906.10 893.70 12.40
 
 
1.387		 1,036.20 727.50
OMNICOM STK 63.36 63.66 63.14 62.30 0.84
 
 
1.348		 99.18 59.52
Alphabet Inc. Cl. C 153.38 153.58 152.12 150.10 2.02
 
 
1.346		 200.00 130.00
New York Mellon Corp 78.40 78.78 77.78 76.75 1.03
 
 
1.342		 85.14 54.82
HASBRO STK 65.89 66.28 66.14 65.27 0.87
 
 
1.333		 66.84 44.95
Thermo Fisher Scientific Inc. 364.35 365.10 361.60 356.85 4.75
 
 
1.331		 582.70 338.20
UNITEDHEALTH GRP STK 0 0 262.85 259.40 3.45
 
 
1.330		 587.10 244.40
Kenvue Inc. 17.230 18.552 17.890 17.656 0.23
 
 
1.325		 23.110 16.418
Dollar Tree Inc. 86.39 86.90 86.97 85.84 1.13
 
 
1.316		 99.43 56.50
CHEVRONTEXACO STK 125.86 126.26 124.86 123.24 1.62
 
 
1.315		 156.48 116.50
WEYERHAEUSER STK 22.360 22.560 22.370 22.080 0.29
 
 
1.313		 30.730 21.170
Bunge Global S.A. 66.48 67.04 68.70 67.82 0.88
 
 
1.298		 105.40 61.64
BERKSHIRE HATHA STK B 0 0 412.80 407.55 5.25
 
 
1.288		 495.70 372.05
HP Inc. 22.065 22.155 21.820 21.545 0.28
 
 
1.276		 37.310 19.350
ONEOK INC. 69.60 70.15 69.46 68.59 0.87
 
 
1.268		 111.98 68.54
Moderna Inc 25.585 26.380 25.980 25.655 0.33
 
 
1.267		 115.360 21.020
CVS Corp. 56.89 57.56 57.22 56.51 0.71
 
 
1.256		 63.81 42.18
UDR Inc. 0 0 34.730 34.300 0.43
 
 
1.254		 44.010 34.300
Federal Realty Investment Trust 78.00 84.50 81.00 80.00 1.00
 
 
1.250		 111.00 75.50
LKQ Corp. 32.800 33.000 32.400 32.000 0.40
 
 
1.250		 41.800 31.000
Warner Bros. Discovery Inc. 9.466 9.569 9.380 9.265 0.12
 
 
1.241		 11.734 6.116
Caesars Entertainment Inc. 24.825 25.780 25.300 24.990 0.31
 
 
1.240		 42.010 21.175
CF Industries Holdings Inc, 80.36 80.53 79.35 78.38 0.97
 
 
1.238		 94.25 60.20
Phillips 66 107.16 109.32 108.24 106.92 1.32
 
 
1.235		 136.16 83.52
CoStar Group Inc 68.66 71.12 69.89 69.04 0.85
 
 
1.231		 77.86 64.11
PNC BANK 165.00 169.00 166.00 164.00 2.00
 
 
1.220		 206.00 131.00
Pentair PLC 0 0 90.90 89.82 1.08
 
 
1.202		 104.05 68.56
Meta Platforms Inc 609.90 612.40 611.40 604.20 7.20
 
 
1.192		 709.90 421.55
Palantir Technologies Inc. 0 0 113.90 112.58 1.32
 
 
1.173		 124.80 21.96
M+T BANK 171.70 172.90 169.00 167.05 1.95
 
 
1.167		 211.10 134.40
Hubbell Inc. 352.00 354.00 350.00 346.00 4.00
 
 
1.156		 442.00 276.00
AFLAC STK 88.02 89.84 88.92 87.92 1.00
 
 
1.137		 108.95 82.04
GENERAL MILLS STK 0 0 45.560 45.050 0.51
 
 
1.132		 67.950 43.080
State Street Corp. 93.25 94.52 93.88 92.83 1.05
 
 
1.131		 97.97 67.49
ALIGN TECH STK 167.05 167.90 166.75 164.90 1.85
 
 
1.122		 234.80 127.00
KIMCO REALTY STK 18.300 18.400 18.100 17.900 0.20
 
 
1.117		 24.400 16.500
T. ROWE PRICE GROUP INC. 85.24 85.53 84.39 83.46 0.93
 
 
1.114		 117.50 71.01
Target Corp. 88.36 88.88 89.02 88.04 0.98
 
 
1.113		 148.24 78.60
Garmin Ltd. 180.00 185.00 182.00 180.00 2.00
 
 
1.111		 0 0
NASDAQ Stock Market 76.31 76.96 76.52 75.68 0.84
 
 
1.110		 80.94 55.41
Mid-America Apartm. Comm. Inc. 0 0 127.95 126.55 1.40
 
 
1.106		 162.45 125.35
HUNTINGTON 14.838 15.024 14.652 14.492 0.16
 
 
1.104		 17.254 10.886
NORTHROP GRUMMAN STK 427.80 429.90 421.60 417.00 4.60
 
 
1.103		 499.80 389.40
Skyworks Solutions 66.58 67.17 66.00 65.29 0.71
 
 
1.087		 109.54 43.47
Ingersoll Rand Inc 73.00 75.06 74.02 73.24 0.78
 
 
1.065		 100.45 60.00
WELLS FARGO STK 70.95 71.20 69.52 68.79 0.73
 
 
1.061		 78.15 46.38
Camden Property Trust 95.50 98.00 96.50 95.50 1.00
 
 
1.047		 121.00 94.50
D.R.HORTON INC. 111.86 113.00 114.50 113.32 1.18
 
 
1.041		 178.36 99.00
JB HUNT TRANS 129.45 130.20 128.60 127.30 1.30
 
 
1.021		 184.55 109.00
ROCKWELL INTL STK 295.00 295.90 288.70 285.80 2.90
 
 
1.015		 290.80 193.05
PARKER HANNIFIN STK 609.20 613.20 601.20 595.20 6.00
 
 
1.008		 684.80 455.00
Steris plc 199.00 208.00 202.00 200.00 2.00
 
 
1.000		 224.00 188.00
PACCAR STK 82.72 83.22 84.08 83.25 0.83
 
 
0.997		 112.62 75.41
Carrier Global Corp. 63.63 65.08 64.35 63.72 0.63
 
 
0.989		 75.84 49.87
Texas Pacific Land Trust 895.50 944.00 919.50 910.50 9.00
 
 
0.988		 1,648.00 684.50
S&P Global Inc. DL 1 447.00 453.10 450.05 445.70 4.35
 
 
0.976		 520.80 402.40
PULTE CP STK 92.86 93.07 94.18 93.27 0.91
 
 
0.976		 139.50 80.76
Targa Resources Investments 147.15 148.10 146.75 145.35 1.40
 
 
0.963		 208.50 117.75
General Motors 44.940 45.105 44.560 44.135 0.43
 
 
0.963		 56.810 35.985
The Clorox Company 105.00 108.00 106.00 105.00 1.00
 
 
0.952		 162.40 100.00
WESTERN DIGITAL STK 55.76 56.61 56.18 55.65 0.53
 
 
0.952		 56.82 28.11
CUMMINS ENGINE STK 282.10 282.90 280.80 278.20 2.60
 
 
0.935		 366.90 235.50
Leidos Holdings Inc. 139.55 140.30 137.10 135.85 1.25
 
 
0.920		 188.05 114.95
VERTEX PHARM STK 389.20 391.75 386.35 382.85 3.50
 
 
0.914		 482.00 372.95
INTL PAPER STK 42.780 42.990 42.220 41.840 0.38
 
 
0.908		 56.700 38.630
Solventum Corp. 66.00 67.60 66.80 66.20 0.60
 
 
0.906		 80.00 44.40
DOVER STK 159.95 161.15 159.30 157.90 1.40
 
 
0.887		 197.70 133.85
Las Vegas Sands Inc. 40.620 41.260 40.480 40.125 0.36
 
 
0.885		 52.140 27.225
Avalonbay Communities Inc. 170.52 174.48 172.50 171.00 1.50
 
 
0.877		 225.90 169.38
ESSEX PROPERTY STK 239.20 244.40 241.80 239.70 2.10
 
 
0.876		 300.00 231.20
NORDSON 188.25 190.95 187.60 186.00 1.60
 
 
0.860		 249.80 147.70
Mondelez International Group Inc. 58.54 58.83 58.68 58.19 0.49
 
 
0.842		 68.28 51.76
Iqvia Holdings 139.25 140.60 138.35 137.20 1.15
 
 
0.838		 227.00 120.50
BROADCOM STK 233.60 234.40 228.20 226.35 1.85
 
 
0.817		 238.55 122.22
FRANKLIN RSC STK 20.800 21.530 21.160 20.990 0.17
 
 
0.810		 21.910 15.020
APA Corp. 16.250 16.940 16.586 16.454 0.13
 
 
0.802		 29.760 12.550
WEC Energy Group Inc 87.64 89.98 88.80 88.10 0.70
 
 
0.795		 103.10 71.90
Simon Property Group Inc. 141.45 142.15 140.05 138.95 1.10
 
 
0.792		 179.95 124.15
SNAP-ON Inc. 271.50 277.10 272.70 270.60 2.10
 
 
0.776		 354.60 234.10
Molson Coors Brewing Co. 41.920 42.170 41.830 41.510 0.32
 
 
0.771		 60.140 40.280
PKG CORP AMER STK 0 0 172.30 171.00 1.30
 
 
0.760		 235.80 158.35
EXXON STK 0 0 93.66 92.96 0.70
 
 
0.753		 116.38 88.84
TJX STK 106.42 107.94 107.06 106.28 0.78
 
 
0.734		 121.52 99.01
Sempra 63.40 64.60 64.00 63.54 0.46
 
 
0.724		 90.90 57.32
PRUDENTIAL FINANCIAL INC. 92.08 93.66 92.86 92.20 0.66
 
 
0.716		 123.25 85.24
EXPEDITORS 100.55 101.00 100.45 99.74 0.71
 
 
0.712		 117.20 90.22
BOEING STK 0 0 179.00 177.76 1.24
 
 
0.698		 188.22 123.90
GE Healthcare Technologies Inc. 0 0 64.82 64.38 0.44
 
 
0.683		 89.67 53.48
L3Harris Technology Inc. 217.00 218.00 214.00 212.60 1.40
 
 
0.659		 246.60 175.95
Sherwin-Williams Co. 298.10 304.05 301.05 299.15 1.90
 
 
0.635		 380.25 272.55
Keurig Dr. Pepper Inc. 28.720 28.780 28.570 28.390 0.18
 
 
0.634		 34.055 27.910
Ameriprise Financial 458.20 466.00 460.50 457.60 2.90
 
 
0.634		 0 0
Coinbase Global Inc 301.55 303.35 302.50 300.60 1.90
 
 
0.632		 324.60 132.68
Atmos Energy Corp. 0 0 129.65 128.85 0.80
 
 
0.621		 146.20 105.20
Lamb Weston Holdings Inc. 44.610 45.110 44.500 44.230 0.27
 
 
0.610		 77.900 43.800
C.H. ROB. WORLDWIDE NEW 83.00 83.50 84.00 83.50 0.50
 
 
0.599		 109.00 77.00
ADOBE SYS STK 321.40 325.00 323.00 321.10 1.90
 
 
0.592		 533.30 302.65
FISERV STK 148.94 149.62 147.00 146.14 0.86
 
 
0.588		 225.95 136.96
EOG RESOURCES STK 103.58 105.66 104.62 104.02 0.60
 
 
0.577		 133.78 92.35
Keysight Technologies 141.44 142.46 139.68 138.90 0.78
 
 
0.562		 176.52 108.68
CHARLES SCHWAB CORP 77.45 78.17 77.83 77.40 0.43
 
 
0.556		 80.67 55.59
AMERICAN EXPRESS STK 278.90 279.65 274.60 273.10 1.50
 
 
0.549		 311.30 200.00
MICRON TECH STK 0 0 103.46 102.90 0.56
 
 
0.544		 126.68 57.30
PROCTER & GAMBLE STK 136.56 136.96 137.22 136.48 0.74
 
 
0.542		 170.42 134.76
EQT Corp. 46.890 47.375 47.370 47.120 0.25
 
 
0.531		 52.320 27.415
MARTIN MARIETTA 470.90 479.50 475.20 472.70 2.50
 
 
0.529		 580.20 405.50
UNION PACIFIC CORP. 200.40 201.65 200.40 199.36 1.04
 
 
0.522		 242.00 183.52
Consolidated Edision INc. 84.54 85.94 85.24 84.80 0.44
 
 
0.519		 102.80 81.76
LENNOX INTL 508.20 519.00 511.20 508.60 2.60
 
 
0.511		 0 0
Corteva Inc. 64.96 66.03 65.49 65.16 0.33
 
 
0.506		 65.16 46.66
KIMBERLY CLARK STK 112.32 112.72 111.68 111.12 0.56
 
 
0.504		 136.52 108.00
DANAHER STK 172.54 173.10 171.54 170.70 0.84
 
 
0.492		 258.05 157.20
CHRLS RIVER LABS STK 131.65 135.75 133.70 133.05 0.65
 
 
0.489		 230.10 87.20
JOHNSON & JOHNS STK 0 0 132.86 132.22 0.64
 
 
0.484		 160.52 129.30
Pfizer Inc. 21.625 21.685 21.325 21.225 0.10
 
 
0.471		 28.815 19.210
The Hershey STK 149.62 150.62 149.38 148.68 0.70
 
 
0.471		 185.54 132.90
Kinder Morgan 24.055 24.260 24.015 23.905 0.11
 
 
0.460		 30.225 18.202
NIKE STK 0 0 65.09 64.80 0.29
 
 
0.448		 80.48 46.87
Match Group Inc. 27.305 28.075 27.690 27.570 0.12
 
 
0.435		 35.460 24.280
Vici Properties Inc. 28.210 28.830 28.110 27.990 0.12
 
 
0.429		 31.505 25.505
EASTMAN CHEM STK 66.42 68.88 67.64 67.36 0.28
 
 
0.416		 101.40 63.36
METTLER-TOLEDO INTERNATIONAL INC. 1,023.00 1,034.00 1,028.50 1,024.50 4.00
 
 
0.390		 1,416.50 873.40
Smith Corp., A.O. 57.20 58.30 57.80 57.58 0.22
 
 
0.382		 0 0
EATON CORP PLC 306.00 309.95 302.40 301.25 1.15
 
 
0.382		 362.15 213.00
VENTAS INC. 52.98 54.10 53.54 53.34 0.20
 
 
0.375		 67.14 47.89
Digital Realty Trust Inc. 145.40 147.98 146.68 146.14 0.54
 
 
0.370		 185.66 122.34
Realty Income Corp 48.765 49.545 49.135 48.960 0.18
 
 
0.357		 59.560 47.360
CITIGROUP STK 75.34 75.53 73.49 73.23 0.26
 
 
0.355		 80.84 50.31
GOLDM SACHS GRP STK A 0 0 605.80 603.70 2.10
 
 
0.348		 642.70 403.15
Global Payments Inc. 68.34 70.78 69.56 69.32 0.24
 
 
0.346		 113.50 61.80
ADV MICRO DEV STK 117.16 117.38 118.00 117.60 0.40
 
 
0.340		 170.10 70.43
DECKERS OUTDOOR 89.98 90.74 89.84 89.54 0.30
 
 
0.335		 209.80 86.36
ILLINOIS TOOL STK 219.30 220.40 217.00 216.30 0.70
 
 
0.324		 265.00 195.95
ELI LILLY STK 662.00 665.30 660.00 657.90 2.10
 
 
0.319		 882.30 621.40
ABBOTT LABS STK 113.56 114.90 114.18 113.82 0.36
 
 
0.316		 133.62 91.62
Insulet Corp. 255.90 256.60 254.00 253.20 0.80
 
 
0.316		 290.30 161.50
HORMEL FOODS STK 25.830 26.030 26.030 25.950 0.08
 
 
0.308		 31.710 25.480
Intuitive Surgical Inc. 461.30 464.30 456.40 455.00 1.40
 
 
0.308		 587.60 384.00
Monolithic Power Systems Inc. 638.40 651.20 644.80 643.00 1.80
 
 
0.280		 866.60 411.80
VERIZON COMMS STK 36.965 37.135 37.130 37.030 0.10
 
 
0.270		 42.855 35.685
Biogen Inc. 112.00 114.05 113.00 112.70 0.30
 
 
0.266		 217.30 101.00
Ulta Salon Cosmetics & Fragrance Inc. 404.90 408.90 401.10 400.10 1.00
 
 
0.250		 425.60 291.30
CSX Corp. 28.540 28.600 28.375 28.305 0.07
 
 
0.247		 34.840 23.400
Lululemon Athletica Inc. 209.95 211.20 207.80 207.30 0.50
 
 
0.241		 406.50 196.48
Walgreens Boots Alliance Inc. 9.702 9.807 9.710 9.688 0.02
 
 
0.227		 12.518 7.407
Williams-Sonoma Inc 145.60 149.00 147.30 147.00 0.30
 
 
0.204		 264.60 116.25
IDEX Corp. 152.25 156.50 154.35 154.05 0.30
 
 
0.195		 225.80 143.65
CDW Corp 151.80 158.05 154.90 154.60 0.30
 
 
0.194		 219.50 130.35
CHURCH & DWIGHT STK 83.66 83.76 82.88 82.72 0.16
 
 
0.193		 107.10 80.26
OCCIDENTAL STK 37.065 37.485 37.225 37.155 0.07
 
 
0.188		 58.520 32.565
DoorDash Inc. 200.75 205.55 201.10 200.75 0.35
 
 
0.174		 209.50 91.48
BAXTER INTL STK 26.115 26.690 26.400 26.355 0.05
 
 
0.171		 36.075 24.400
AT & T Inc. 23.980 24.230 24.105 24.065 0.04
 
 
0.166		 26.440 16.994
Xylem Inc. 112.25 112.95 111.45 111.30 0.15
 
 
0.135		 130.50 91.96
Bank of America Corp. 41.505 41.760 41.000 40.955 0.05
 
 
0.110		 46.115 29.160
ROSS STORES STK 111.80 112.26 111.52 111.40 0.12
 
 
0.108		 149.58 107.76
Old Dominion Freight Line Inc. 145.10 145.75 143.05 142.90 0.15
 
 
0.105		 216.50 128.15
RTX Corp. 0 0 122.14 122.02 0.12
 
 
0.098		 130.82 92.19
Microsoft Corp. 0 0 416.70 416.30 0.40
 
 
0.096		 432.65 317.70
CORNING STK 44.930 45.330 44.570 44.540 0.03
 
 
0.067		 51.920 32.500
MSCI Inc Class A 498.10 501.60 493.20 492.90 0.30
 
 
0.061		 607.20 443.50
Honeywell International Inc. 204.35 205.35 202.00 201.90 0.10
 
 
0.050		 223.10 160.20
Linde PLC 403.80 405.60 404.40 404.20 0.20
 
 
0.049		 448.40 378.00
Otis Worldwide Corp. 83.98 85.42 84.70 84.66 0.04
 
 
0.047		 97.70 81.52
Builders Firstsource Inc. 107.45 108.65 107.75 107.70 0.05
 
 
0.046		 181.15 91.62
BXP inc. 58.48 58.68 57.64 57.62 0.02
 
 
0.035		 82.26 50.26
PEPSICO STK 115.18 115.46 115.64 115.60 0.04
 
 
0.035		 161.46 109.94
Howmet Arconic Inc. 152.75 154.25 148.70 148.65 0.05
 
 
0.034		 157.90 70.76
Dollar General 96.54 97.54 97.39 97.36 0.03
 
 
0.031		 121.68 65.77
AGILENT TECH STK 103.06 103.56 102.18 102.16 0.02
 
 
0.020		 146.34 87.12
Eversource Energy 53.50 56.00 54.50 54.50 0.00
 
 
0.000		 62.00 49.00
Allegion Plc 125.00 127.00 125.00 125.00 0.00
 
 
0.000		 141.00 105.00
NetApp Inc. 90.95 91.44 90.34 90.34 0.00
 
 
0.000		 127.02 65.60
COOPER COS STK 62.00 63.00 61.50 61.50 0.00
 
 
0.000		 99.70 58.00
Norfolk Southern Corp. 218.00 228.00 222.00 222.00 0.00
 
 
0.000		 264.00 185.00
Dow Inc. 23.800 24.600 24.200 24.200 0.00
 
 
0.000		 50.600 22.600
Mohawk Industries Inc 92.50 96.00 94.00 94.00 0.00
 
 
0.000		 150.00 84.00
TYSON FOODS INC. 48.700 48.860 48.495 48.495 0.00
 
 
0.000		 60.990 46.635
Healthpeak Properties Inc. 15.200 15.800 15.500 15.500 0.00
 
 
0.000		 21.400 14.700
VULCAN MATERIALS 226.00 228.00 224.00 224.00 0.00
 
 
0.000		 276.00 200.00
CBRE Group Inc. 121.00 122.00 120.00 120.00 0.00
 
 
0.000		 141.00 80.00
KELLOGG STK 67.92 68.22 67.54 67.54 0.00
 
 
0.000		 79.32 51.50
VERALTO CORP. 87.07 89.08 86.38 86.38 0.00
 
 
0.000		 103.50 73.92
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
Blackstone Group LP 131.56 132.16 129.84 129.88 -0.04
 
 
-0.031		 189.86 103.38
PTC Inc. 149.05 150.60 146.35 146.45 -0.10
 
 
-0.068		 191.50 120.30
Amcor PLC 8.078 8.295 8.186 8.192 -0.01
 
 
-0.073		 10.484 7.731
COLGATE STK 78.59 79.16 78.21 78.27 -0.06
 
 
-0.077		 98.05 75.04
CONAGRA STK 17.618 18.204 17.910 17.924 -0.01
 
 
-0.078		 29.745 17.352
CME Group Inc. 233.35 237.15 232.85 233.05 -0.20
 
 
-0.086		 257.15 177.18
Paypal Holdings Inc. 65.13 65.25 64.63 64.72 -0.09
 
 
-0.139		 90.00 52.59
Nextera Energy Inc. 62.59 63.10 61.79 61.88 -0.09
 
 
-0.145		 78.72 55.50
IDEXX LABS 463.20 467.30 458.50 459.20 -0.70
 
 
-0.152		 461.40 325.00
CBOE Holdings 196.30 196.90 194.60 194.90 -0.30
 
 
-0.154		 207.30 155.50
Airbnb Inc. 115.78 116.52 114.30 114.52 -0.22
 
 
-0.192		 153.20 92.54
FAIR ISAAC STK 1,559.50 1,582.00 1,557.50 1,560.50 -3.00
 
 
-0.192		 2,274.00 1,338.00
F5 NETWORKS 254.30 256.30 250.00 250.50 -0.50
 
 
-0.200		 299.10 156.55
Crown Castle Corp 86.41 88.50 87.45 87.63 -0.18
 
 
-0.205		 108.64 82.65
Dexcom Inc. 70.50 70.65 70.65 70.80 -0.15
 
 
-0.212		 105.48 53.72
ECOLAB STK 232.60 233.10 230.30 230.80 -0.50
 
 
-0.217		 257.70 202.00
Cigna Group, The 269.90 274.30 272.00 272.65 -0.65
 
 
-0.238		 331.00 252.80
Fortive Corp. 44.680 45.630 45.150 45.260 -0.11
 
 
-0.243		 59.892 42.444
Zoetis 134.70 136.20 134.56 134.90 -0.34
 
 
-0.252		 178.78 127.04
Enphase Energy Inc. 36.130 36.380 34.790 34.880 -0.09
 
 
-0.258		 110.340 29.990
Equinix REIT 667.40 670.60 673.00 674.80 -1.80
 
 
-0.267		 935.60 645.20
Yum Brands 127.35 127.95 126.90 127.25 -0.35
 
 
-0.275		 150.05 115.95
3M CO. 129.88 130.44 130.12 130.48 -0.36
 
 
-0.276		 148.52 92.55
RESMED INC. 217.90 219.20 216.00 216.60 -0.60
 
 
-0.277		 242.30 174.35
Diamondback Energy Inc 118.68 120.92 119.80 120.14 -0.34
 
 
-0.283		 193.38 107.78
HENRY SCHEIN 63.48 63.62 62.96 63.14 -0.18
 
 
-0.285		 78.76 54.42
Intercontinental Exchange Inc. 154.80 156.48 153.62 154.08 -0.46
 
 
-0.299		 165.96 129.32
Transdigm Group Inc. 1,286.50 1,303.50 1,277.50 1,281.50 -4.00
 
 
-0.312		 1,310.50 1,046.50
Newmont Corp. 0 0 50.83 50.99 -0.16
 
 
-0.314		 54.23 35.73
JP MORGAN STK 251.00 252.00 246.70 247.55 -0.85
 
 
-0.343		 268.10 179.00
SYSCO STK 65.19 66.11 65.65 65.88 -0.23
 
 
-0.349		 77.07 61.53
DARDEN REST STK 186.90 187.45 185.20 185.85 -0.65
 
 
-0.350		 194.95 126.85
AKAMAI TECH STK 67.46 67.81 67.12 67.36 -0.24
 
 
-0.356		 98.48 60.33
CABOT OIL 21.210 21.430 20.950 21.025 -0.08
 
 
-0.357		 29.120 19.902
MARRIOTT INTL STK 237.30 239.20 234.60 235.45 -0.85
 
 
-0.361		 294.10 185.00
EDWARDS LIFESCI STK 65.16 65.57 65.02 65.26 -0.24
 
 
-0.368		 86.36 54.95
ABBVIE INC. 160.60 162.40 161.20 161.80 -0.60
 
 
-0.371		 201.95 149.20
GILEAD SCIENCES STK 94.93 95.18 94.41 94.77 -0.36
 
 
-0.380		 110.12 60.84
BECTON DICKINSON STK 149.35 150.35 149.75 150.40 -0.65
 
 
-0.432		 239.60 145.10
PUBLIC STORAGE STK 251.60 252.80 250.90 252.10 -1.20
 
 
-0.476		 332.30 235.50
Viatris Inc. 7.766 8.048 7.906 7.944 -0.04
 
 
-0.478		 12.930 6.500
Uber Technologies Inc. 79.52 79.67 77.94 78.32 -0.38
 
 
-0.485		 82.16 50.69
Servicenow Inc 0 0 855.50 859.70 -4.20
 
 
-0.489		 1,125.80 602.60
Take-Two Interactive Software 203.85 204.75 202.55 203.55 -1.00
 
 
-0.491		 210.10 123.44
NRG Energy Inc. 134.15 135.55 131.45 132.10 -0.65
 
 
-0.492		 141.75 63.22
Visa Inc. 304.90 305.65 300.05 301.55 -1.50
 
 
-0.497		 348.50 233.55
Smurfit Westrock Ltd 40.400 41.400 39.600 39.800 -0.20
 
 
-0.503		 53.900 33.600
HOME DEPOT STK 315.95 316.85 315.10 316.70 -1.60
 
 
-0.505		 408.70 299.35
COGNIZANT TECH 68.84 68.96 67.85 68.20 -0.35
 
 
-0.513		 86.46 58.31
Trane Technologies Plc. 370.80 373.20 365.30 367.20 -1.90
 
 
-0.517		 399.10 268.70
EBAY STK 64.92 65.10 64.09 64.43 -0.34
 
 
-0.528		 69.44 48.56
MASCO STK 55.66 57.42 56.54 56.84 -0.30
 
 
-0.528		 78.96 52.06
IRON MOUNTAIN REIT 85.50 85.82 84.20 84.66 -0.46
 
 
-0.543		 118.10 67.76
FACTSET RESRCH STK 380.70 382.10 378.90 381.00 -2.10
 
 
-0.551		 470.60 350.00
WALT DISNEY STK 105.24 105.54 104.16 104.74 -0.58
 
 
-0.554		 111.42 72.30
Fortinet Inc. 89.52 90.01 86.38 86.88 -0.50
 
 
-0.576		 108.90 48.61
Axon Enterprise Inc. 0 0 654.00 657.80 -3.80
 
 
-0.578		 704.20 251.60
FIRST ENERGY CORP. 33.800 34.000 34.000 34.200 -0.20
 
 
-0.585		 41.200 33.800
LIVE Nation Inc 126.65 127.80 125.95 126.70 -0.75
 
 
-0.592		 149.55 80.88
Tesla Inc. 267.30 267.55 266.15 267.75 -1.60
 
 
-0.598		 453.90 175.62
COSTCO WHOLESALE CORP. 839.20 841.30 830.60 835.60 -5.00
 
 
-0.598		 1,028.20 726.30
FASTENAL STK 36.650 36.725 36.090 36.310 -0.22
 
 
-0.606		 40.000 28.715
Humana Inc. 201.60 205.40 203.80 205.10 -1.30
 
 
-0.634		 375.00 197.30
WEST PHARMACEUTIC.SERVICES INC 188.55 189.95 185.20 186.45 -1.25
 
 
-0.670		 331.60 167.20
Albemarle Corp. 55.15 59.13 57.14 57.53 -0.39
 
 
-0.678		 105.62 45.52
ZIMMER HLDGS 79.20 80.20 78.92 79.46 -0.54
 
 
-0.680		 107.45 76.92
Autodesk Inc. 268.45 269.80 262.75 264.55 -1.80
 
 
-0.680		 307.90 199.34
UNITED PARCEL STK 87.51 89.87 88.69 89.30 -0.61
 
 
-0.683		 134.94 82.52
NETFLIX.COM INC. 1,101.20 1,105.60 1,091.00 1,098.60 -7.60
 
 
-0.692		 1,134.20 534.70
SBA Communications Corp. 198.20 199.70 200.90 202.30 -1.40
 
 
-0.692		 228.20 175.25
Corpay Inc. 286.00 290.00 284.00 286.00 -2.00
 
 
-0.699		 373.50 238.70
Pool Corp. 255.80 258.60 254.90 256.70 -1.80
 
 
-0.701		 370.40 245.10
EDISON INTL STK 44.620 44.890 44.300 44.620 -0.32
 
 
-0.717		 83.660 41.240
PRINCIPAL FINL GRP 68.50 69.00 68.00 68.50 -0.50
 
 
-0.730		 85.00 60.50
Constellation Energy Corp. 264.55 265.85 258.05 259.95 -1.90
 
 
-0.731		 331.25 143.52
Williams Companies, Inc 49.40 50.42 49.95 50.32 -0.38
 
 
-0.745		 57.85 37.60
Tapestry Inc. 76.28 77.22 73.01 73.56 -0.55
 
 
-0.748		 86.72 32.90
AMETEK STK 155.90 157.24 153.44 154.60 -1.16
 
 
-0.750		 188.60 133.46
Medtronic Inc. 75.15 75.21 74.78 75.35 -0.57
 
 
-0.756		 89.56 70.66
Booking Holdings 4,850.00 4,883.00 4,825.00 4,862.00 -37.00
 
 
-0.761		 5,038.00 2,863.00
Walmart Inc. 83.50 83.70 82.74 83.40 -0.66
 
 
-0.791		 100.72 60.40
News Corp. New 25.200 25.400 25.000 25.200 -0.20
 
 
-0.794		 29.000 21.200
Dominion Energy Inc. 48.360 48.470 48.545 48.940 -0.40
 
 
-0.807		 56.480 44.065
CMS ENERGY STK 59.50 60.00 59.00 59.50 -0.50
 
 
-0.840		 70.50 54.00
Evergy Inc. 59.56 59.86 58.02 58.52 -0.50
 
 
-0.854		 65.80 48.46
ACCENTURE 258.55 259.95 254.35 256.55 -2.20
 
 
-0.858		 382.50 245.35
MCCORMICK STK N 63.52 64.52 64.62 65.18 -0.56
 
 
-0.859		 80.54 62.28
JACOBS SOLUTIONS INC 112.00 114.00 111.00 112.00 -1.00
 
 
-0.893		 141.00 97.50
AMERICAN TOWER 187.78 189.44 188.12 189.82 -1.70
 
 
-0.896		 218.10 168.64
EQUIFAX STK 222.00 224.00 220.00 222.00 -2.00
 
 
-0.901		 276.00 183.00
HOLOGIC INC 55.00 55.50 55.00 55.50 -0.50
 
 
-0.901		 76.50 46.40
GENERAL DYNAMICS STK 249.70 251.70 247.15 249.40 -2.25
 
 
-0.902		 297.25 224.35
COCA COLA STK 0 0 60.28 60.83 -0.55
 
 
-0.904		 68.68 57.77
STARBUCKS CORP. 80.08 80.56 79.72 80.45 -0.73
 
 
-0.907		 110.96 66.79
LOWES STK 193.72 194.26 191.58 193.34 -1.76
 
 
-0.910		 261.55 181.62
Monster Beverage 53.51 53.67 53.28 53.79 -0.51
 
 
-0.948		 56.50 41.16
LENNAR STK 93.43 94.18 97.00 97.97 -0.97
 
 
-0.990		 173.04 88.99
CHESAPEAKE ENERGY CORP 92.50 92.98 92.62 93.56 -0.94
 
 
-1.005		 107.00 63.40
Domino's Pizza LLC 382.60 386.65 384.20 388.10 -3.90
 
 
-1.005		 469.70 361.70
MERCK & CO STK 68.10 69.70 68.80 69.50 -0.70
 
 
-1.007		 118.00 65.70
INTUIT STK 661.80 666.20 653.90 660.60 -6.70
 
 
-1.014		 681.60 485.00
Motorola Solutions Inc. 360.50 361.50 357.60 361.30 -3.70
 
 
-1.024		 481.40 348.30
TYCO International PLC 90.64 90.93 88.48 89.40 -0.92
 
 
-1.029		 90.76 59.63
BRISTOL MYERS STK 0 0 39.780 40.195 -0.42
 
 
-1.032		 58.110 36.605
Philip Morris International Inc. 152.02 152.26 148.62 150.18 -1.56
 
 
-1.039		 159.90 93.16
AUTOZONE 3,195.00 3,203.00 3,112.00 3,145.00 -33.00
 
 
-1.049		 3,537.00 2,583.00
Brown - Forman Corp. 23.700 24.450 24.070 24.340 -0.27
 
 
-1.109		 45.710 22.370
BOSTON SCIENT STK 88.60 89.00 87.60 88.60 -1.00
 
 
-1.129		 102.00 67.00
Workday 205.25 206.10 200.20 202.50 -2.30
 
 
-1.136		 269.95 184.70
LOCKHEED MARTIN STK 392.35 394.35 391.80 396.35 -4.55
 
 
-1.148		 569.90 391.20
PAYCHEX STK 125.10 125.24 123.54 124.98 -1.44
 
 
-1.152		 146.02 107.16
The Mosaic Co. 31.435 31.940 31.685 32.055 -0.37
 
 
-1.154		 32.470 20.460
Tyler Technologies Inc. 498.60 506.60 495.10 501.00 -5.90
 
 
-1.178		 0 0
Mastercard. Inc. 482.65 485.25 475.25 480.95 -5.70
 
 
-1.185		 549.60 397.20
BROWN & BROWN STK 0 0 91.16 92.26 -1.10
 
 
-1.192		 114.50 82.92
MCDONALDS STK 249.75 250.55 249.50 252.55 -3.05
 
 
-1.208		 298.45 226.80
IBM STK 247.80 248.80 243.85 247.00 -3.15
 
 
-1.275		 253.50 162.20
LOEWS STK 78.50 79.00 77.00 78.00 -1.00
 
 
-1.282		 85.00 68.00
Roper Technologies Inc. 486.40 488.50 479.10 485.50 -6.40
 
 
-1.318		 560.60 463.50
GALLAGHER & CO., ARTHUR J. 269.90 271.20 266.50 270.10 -3.60
 
 
-1.333		 325.00 242.50
GoDaddy Inc 150.00 152.00 148.00 150.00 -2.00
 
 
-1.333		 206.00 131.00
Salesforce Inc. 231.20 231.90 227.85 230.95 -3.10
 
 
-1.342		 350.10 204.00
Comcast Corp.New 30.570 30.665 30.255 30.670 -0.42
 
 
-1.353		 41.880 29.045
AMER ELEC PWR STK 88.40 88.60 87.40 88.60 -1.20
 
 
-1.354		 102.00 80.50
SOUTHERN STK 77.61 78.08 77.04 78.11 -1.07
 
 
-1.370		 86.90 71.80
METLIFE 68.36 68.77 67.50 68.44 -0.94
 
 
-1.373		 85.20 60.33
Exelon Corp. 36.495 36.865 36.240 36.760 -0.52
 
 
-1.415		 42.565 31.450
MarketAxess Holdings Inc. 0 0 184.25 186.90 -2.65
 
 
-1.418		 271.50 181.05
STRYKER STK 335.00 336.80 331.20 336.00 -4.80
 
 
-1.429		 384.30 286.00
ENTERGY CORP. 69.50 70.00 68.00 69.00 -1.00
 
 
-1.449		 148.00 68.50
FIDELITY National Information 69.43 69.78 68.44 69.46 -1.02
 
 
-1.468		 83.83 60.00
ELECTRONIC ARTS STK 132.14 132.32 132.58 134.58 -2.00
 
 
-1.486		 160.08 110.06
PPL STK 28.730 28.820 28.315 28.745 -0.43
 
 
-1.496		 34.015 25.125
WATERS 295.80 299.80 294.90 299.50 -4.60
 
 
-1.536		 397.50 258.20
Charter Communications Inc. 353.70 356.00 347.80 353.30 -5.50
 
 
-1.557		 382.90 267.70
Cencora Inc. 251.30 252.20 244.60 248.50 -3.90
 
 
-1.569		 271.40 197.80
WW GRAINGER STK 892.40 900.40 874.40 888.40 -14.00
 
 
-1.576		 1,153.50 811.60
QUEST DIAG STK 150.15 150.65 149.05 151.50 -2.45
 
 
-1.617		 168.10 127.00
PG&E STK 11.800 11.900 11.800 12.000 -0.20
 
 
-1.667		 20.290 11.600
Fox Corp. 47.800 48.000 46.600 47.400 -0.80
 
 
-1.688		 55.500 31.600
AON Plc. 301.00 302.20 296.80 301.90 -5.10
 
 
-1.689		 391.50 269.50
American Water Works Company Inc. 118.70 119.50 118.65 120.70 -2.05
 
 
-1.698		 137.20 116.20
KROGER STK 59.10 59.69 59.23 60.28 -1.05
 
 
-1.742		 64.45 46.17
Duke Energy Holding Corp. 99.45 100.16 99.08 100.84 -1.76
 
 
-1.745		 112.84 92.31
COPART 41.825 42.090 41.235 41.975 -0.74
 
 
-1.763		 60.570 41.090
NISOURCE STK 33.400 34.000 33.400 34.000 -0.60
 
 
-1.765		 0 0
Campbell Soup Co 26.110 27.130 26.580 27.060 -0.48
 
 
-1.774		 46.880 26.010
Jack Henry + Ass. 153.35 155.35 151.65 154.40 -2.75
 
 
-1.781		 175.65 144.95
DTE ENERGY STK 112.00 113.00 110.00 112.00 -2.00
 
 
-1.786		 129.00 100.00
Laboratory Corp. America Hldgs 222.00 224.00 218.00 222.00 -4.00
 
 
-1.802		 240.00 181.50
AUTOMATIC DATA STK 262.50 263.50 258.00 262.75 -4.75
 
 
-1.808		 303.55 215.30
XCEL ENERGY STK 57.79 58.06 56.97 58.06 -1.09
 
 
-1.877		 68.98 47.94
First Solar Inc. 0 0 146.00 148.80 -2.80
 
 
-1.882		 228.35 105.50
Center Point Energy Inc. 30.600 30.800 30.200 30.800 -0.60
 
 
-1.948		 34.600 23.000
Expedia Group Inc. 149.94 150.26 144.60 147.54 -2.94
 
 
-1.993		 196.38 99.37
Ceridian HCM Holding Inc. 48.600 49.000 46.800 47.800 -1.00
 
 
-2.092		 78.000 43.600
Everest Group Ltd. 284.70 288.80 283.40 289.50 -6.10
 
 
-2.107		 351.20 288.30
O'REILLY AUTO 77.46 77.86 75.22 76.86 -1.64
 
 
-2.134		 88.03 61.33
Public Service Ent. Group Inc. 68.00 70.50 68.50 70.00 -1.50
 
 
-2.143		 0 0
T-Mobile US Inc. 203.60 205.60 200.75 205.30 -4.55
 
 
-2.216		 260.10 161.84
CINCINNATI FIN STK 126.00 126.75 123.70 126.75 -3.05
 
 
-2.406		 151.90 106.45
UNIVERSAL HEALTH STK 156.00 157.00 156.00 160.00 -4.00
 
 
-2.500		 218.00 135.00
WASTE MANAGEMENT STK 192.16 193.70 189.08 193.96 -4.88
 
 
-2.516		 223.30 181.50
MARSH & MCLENNAN COS. INC. 181.35 184.15 179.60 184.30 -4.70
 
 
-2.550		 227.60 184.00
GE Aerospace 209.50 210.50 207.00 212.50 -5.50
 
 
-2.588		 223.50 130.00
Paycom Software 197.10 199.35 192.60 197.75 -5.15
 
 
-2.604		 233.10 129.15
Chipotle Mexican Grill Inc. 48.495 48.760 47.995 49.320 -1.33
 
 
-2.687		 62.760 40.275
Hartford Insurance Group Inc. 106.00 107.00 104.00 107.00 -3.00
 
 
-2.804		 117.00 90.50
REPUBLIC SVCS STK 204.70 205.10 201.00 206.80 -5.80
 
 
-2.805		 228.80 174.45
Broadridge Financial Solutions Inc. 204.00 208.00 200.00 206.00 -6.00
 
 
-2.913		 234.00 184.00
Assurant Inc. 164.00 166.00 162.00 167.00 -5.00
 
 
-2.994		 218.00 148.00
GARTNER GROUP STK 339.20 342.20 333.10 343.40 -10.30
 
 
-2.999		 527.60 330.10
DaVita Inc. 121.05 121.45 120.40 124.15 -3.75
 
 
-3.021		 170.85 115.05
HCA Holdings 319.90 321.40 319.10 329.10 -10.00
 
 
-3.039		 382.10 274.20
MCKESSON STK 610.00 613.20 597.20 617.40 -20.20
 
 
-3.272		 648.00 426.90
Travelers Cos. 224.10 225.20 217.60 225.60 -8.00
 
 
-3.546		 253.00 185.05
Verisk Analytics 258.00 259.30 255.10 264.60 -9.50
 
 
-3.590		 284.50 235.10
CENTENE CORP. 28.210 28.440 29.120 30.210 -1.09
 
 
-3.608		 72.080 30.210
Arch Capital Group Ltd. 75.42 76.34 74.42 77.22 -2.80
 
 
-3.626		 103.90 75.98
CINTAS STK 186.15 187.20 182.10 189.75 -7.65
 
 
-4.032		 215.30 161.00
AMER INTL GROUP STK 70.58 71.02 69.62 72.69 -3.07
 
 
-4.223		 80.05 64.22
INTEL STK 19.050 19.086 18.634 19.470 -0.84
 
 
-4.294		 32.635 16.646
Viacomcbs Inc. 10.942 11.014 10.790 11.302 -0.51
 
 
-4.530		 11.698 9.001
Elevance Health Inc. 295.60 297.00 303.20 317.60 -14.40
 
 
-4.534		 506.00 317.60
Globe Life Inc. 103.00 104.00 101.00 106.00 -5.00
 
 
-4.717		 122.00 74.50
Molina Healthcare Inc. 202.90 205.00 203.70 239.00 -35.30
 
 
-14.770		 322.70 239.00
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.