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
6,033.11
Date of closing price
16/06/2025
Open previous day
6,004.00
High previous day
6,050.83
Low previous day
6,004.00
52 weeks high
6,144.15
52 weeks low
4,982.77
Volume previous day
2,870,307,250

 

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
ADV MICRO DEV STK 0 0 110.66 101.64 9.02
 
 
8.874		 170.10 70.43
ESTEE LAUDER STK 64.80 65.20 63.20 59.00 4.20
 
 
7.119		 107.00 44.00
MGM Resorts International 29.060 29.345 29.225 27.390 1.84
 
 
6.700		 42.670 22.545
Warner Bros. Discovery Inc. 9.045 9.071 9.230 8.691 0.54
 
 
6.202		 11.734 6.116
Tapestry Inc. 0 0 72.29 68.11 4.18
 
 
6.137		 86.72 32.90
Las Vegas Sands Inc. 36.125 36.485 36.770 34.785 1.99
 
 
5.706		 52.140 27.225
Carnival Corp. 20.115 20.210 20.365 19.360 1.01
 
 
5.191		 27.415 12.704
Bunge Global S.A. 0 0 74.44 70.92 3.52
 
 
4.963		 105.40 61.64
TERADYNE STK 74.87 75.62 75.22 71.85 3.37
 
 
4.690		 147.96 59.19
Wynn Resort Ltd 75.59 76.34 75.98 72.68 3.30
 
 
4.540		 95.37 58.30
United Airlines Holdings Inc. 63.59 63.90 66.88 64.10 2.78
 
 
4.337		 110.38 34.99
ON SEMICONDUCTOR STK 45.800 46.255 45.810 44.065 1.75
 
 
3.960		 72.140 27.970
EATON CORP PLC 286.05 288.90 289.85 279.20 10.65
 
 
3.814		 362.15 213.00
LOCKHEED MARTIN STK 420.05 421.50 419.60 404.50 15.10
 
 
3.733		 569.90 394.30
Humana Inc. 0 0 209.90 202.60 7.30
 
 
3.603		 375.00 197.30
ARCHER DANIELS STK 46.940 47.170 46.570 44.960 1.61
 
 
3.581		 60.030 37.330
Chipotle Mexican Grill Inc. 44.550 44.880 45.045 43.495 1.55
 
 
3.564		 63.700 40.275
Dollar Tree Inc. 85.12 85.96 84.90 82.05 2.85
 
 
3.473		 101.22 56.50
LAM RESEARCH 79.46 80.25 79.99 77.37 2.62
 
 
3.386		 103.66 51.48
HUNTINGTON INGALLS INDUSTRIES, INC. ADR 0 0 204.00 197.60 6.40
 
 
3.239		 259.40 153.50
Marathon Petroleum Corp. 0 0 148.40 143.96 4.44
 
 
3.084		 164.96 106.54
Palo Alto Networks Inc 0 0 176.26 171.00 5.26
 
 
3.076		 198.54 134.88
Crowdstrike Holdings Inc 0 0 427.60 414.85 12.75
 
 
3.073		 433.95 198.22
NetApp Inc. 89.41 90.30 89.39 86.79 2.60
 
 
2.996		 127.02 65.60
LENNAR STK 89.84 90.91 95.76 92.99 2.77
 
 
2.979		 173.04 89.28
Jabil Inc. 170.30 171.95 157.20 152.70 4.50
 
 
2.947		 162.90 89.28
Norwegian Cruise Line 0 0 15.828 15.378 0.45
 
 
2.926		 27.985 13.344
Corpay Inc. 0 0 286.00 278.00 8.00
 
 
2.878		 373.50 233.80
JACOBS SOLUTIONS INC 111.00 113.00 111.00 108.00 3.00
 
 
2.778		 141.00 97.50
WESTERN DIGITAL STK 0 0 50.92 49.56 1.36
 
 
2.744		 57.35 28.11
AMERICAN EXPRESS STK 253.75 255.60 252.75 246.00 6.75
 
 
2.744		 311.30 200.00
Constellation Energy Corp. 263.90 268.10 265.05 258.00 7.05
 
 
2.733		 331.25 143.52
DARDEN REST STK 194.70 196.60 192.80 187.75 5.05
 
 
2.690		 193.20 126.85
NORTHERN TRUST 95.50 96.00 95.50 93.00 2.50
 
 
2.688		 110.00 75.00
Dell Technologies Inc 0 0 100.92 98.32 2.60
 
 
2.644		 142.02 65.62
MICRON TECH STK 104.28 104.80 103.00 100.38 2.62
 
 
2.610		 146.00 57.30
MICROCHIP TECH STK 0 0 58.43 56.95 1.48
 
 
2.599		 87.43 31.15
APPLIED MATERIAL STK 150.50 151.54 151.24 147.42 3.82
 
 
2.591		 234.50 113.00
DEERE & CO STK A 453.85 456.10 450.90 439.65 11.25
 
 
2.559		 486.40 315.15
News Corp. New 24.000 24.200 24.200 23.600 0.60
 
 
2.542		 29.000 21.200
BALL 0 0 47.920 46.780 1.14
 
 
2.437		 61.760 39.570
Revvity Inc. 81.50 82.30 82.64 80.68 1.96
 
 
2.429		 121.65 77.34
CAP ONE FINAN 167.00 170.00 169.00 165.00 4.00
 
 
2.424		 200.00 120.00
Hewlett-Packard Enterprise 15.418 15.572 15.634 15.264 0.37
 
 
2.424		 23.275 10.964
HASBRO STK 58.55 58.98 60.02 58.63 1.39
 
 
2.371		 66.84 44.95
ANALOG DEVICES STK 196.04 199.98 197.86 193.38 4.48
 
 
2.317		 231.90 142.90
APA Corp. 0 0 18.050 17.648 0.40
 
 
2.278		 29.760 12.550
CARDINAL HEALTH STK 0 0 143.50 140.35 3.15
 
 
2.244		 143.50 85.56
Keysight Technologies 0 0 139.48 136.42 3.06
 
 
2.243		 176.52 108.68
CHESAPEAKE ENERGY CORP 102.70 103.70 102.95 100.70 2.25
 
 
2.234		 104.45 63.40
Ulta Salon Cosmetics & Fragrance Inc. 0 0 405.20 396.40 8.80
 
 
2.220		 425.60 291.30
Smurfit Westrock Ltd 37.200 37.400 37.000 36.200 0.80
 
 
2.210		 53.900 33.600
Kla-Tencor Corp. 773.60 781.20 765.60 749.40 16.20
 
 
2.162		 818.40 475.10
VALERO ENERGY 122.70 123.90 118.18 115.68 2.50
 
 
2.161		 150.42 91.23
Fox Corp. 46.800 47.400 47.400 46.400 1.00
 
 
2.155		 55.500 31.000
PPG INDUSTRIES 92.54 94.52 93.00 91.14 1.86
 
 
2.041		 121.50 80.46
AKAMAI TECH STK 68.20 68.81 68.00 66.67 1.33
 
 
1.995		 98.48 60.33
GoDaddy Inc 0 0 154.00 151.00 3.00
 
 
1.987		 206.00 127.00
LIVE Nation Inc 0 0 121.70 119.35 2.35
 
 
1.969		 149.55 80.88
NXP Semiconductor 0 0 186.50 183.00 3.50
 
 
1.913		 265.00 136.00
EMERSON ELECTRIC STK 110.36 111.22 110.46 108.40 2.06
 
 
1.900		 127.10 82.75
EQT Corp. 51.06 51.56 50.15 49.22 0.93
 
 
1.889		 52.20 27.41
VERISIGN STK 0 0 247.10 242.60 4.50
 
 
1.855		 254.40 158.75
TEXAS INSTRUMENTS STK 171.56 172.40 171.64 168.56 3.08
 
 
1.827		 205.30 126.30
Trimble Inc. 62.18 62.78 62.52 61.40 1.12
 
 
1.824		 73.78 43.71
Hubbell Inc. 338.00 342.00 336.00 330.00 6.00
 
 
1.818		 442.00 276.00
OCCIDENTAL STK 0 0 39.950 39.245 0.71
 
 
1.796		 58.980 32.565
Synchrony Financial 52.21 52.72 52.56 51.64 0.92
 
 
1.782		 67.35 38.74
EOG RESOURCES STK 0 0 108.06 106.18 1.88
 
 
1.771		 133.78 92.35
INTERPUBLIC GRP STK 0 0 20.125 19.778 0.35
 
 
1.754		 30.335 19.662
ALIGN TECH STK 0 0 156.75 154.05 2.70
 
 
1.753		 234.80 127.00
Autodesk Inc. 257.85 259.05 257.40 253.00 4.40
 
 
1.739		 307.90 199.34
FAIR ISAAC STK 1,539.50 1,551.50 1,557.50 1,531.00 26.50
 
 
1.731		 2,274.00 1,313.50
Servicenow Inc 0 0 864.40 849.80 14.60
 
 
1.718		 1,125.80 602.60
FISERV STK 0 0 143.28 140.90 2.38
 
 
1.689		 225.95 136.48
Dollar General 0 0 97.87 96.27 1.60
 
 
1.662		 122.72 65.77
CORNING STK 0 0 43.610 42.900 0.71
 
 
1.655		 51.920 32.500
Diamondback Energy Inc 0 0 132.80 130.68 2.12
 
 
1.622		 193.38 107.78
Phillips 66 0 0 108.48 106.76 1.72
 
 
1.611		 136.16 83.52
GOLDM SACHS GRP STK A 0 0 539.00 531.00 8.00
 
 
1.507		 642.70 403.15
der Seagate Technology Holdings PLC 113.66 114.20 111.86 110.20 1.66
 
 
1.506		 113.68 57.76
3M CO. 123.48 124.08 124.80 122.96 1.84
 
 
1.496		 148.52 92.55
Ameriprise Financial 0 0 442.00 435.50 6.50
 
 
1.493		 0 0
Iqvia Holdings 0 0 137.05 135.05 2.00
 
 
1.481		 227.00 120.50
Welltower Inc. 0 0 132.25 130.35 1.90
 
 
1.458		 149.50 94.10
ROYAL CARIB STK 227.15 229.40 225.95 222.75 3.20
 
 
1.437		 263.60 124.64
Invesco Ltd. 12.544 12.732 12.684 12.508 0.18
 
 
1.407		 18.396 10.706
ROCKWELL INTL STK 276.90 280.90 277.50 273.70 3.80
 
 
1.388		 290.80 193.05
Techne Corp. 42.600 43.600 44.000 43.400 0.60
 
 
1.382		 76.000 40.800
FREE MCMORAN COP 0 0 35.905 35.420 0.49
 
 
1.369		 47.510 25.705
PTC Inc. 145.10 146.50 148.10 146.15 1.95
 
 
1.334		 191.50 120.30
Generac Holdings 0 0 108.25 106.85 1.40
 
 
1.310		 181.50 90.78
The Mosaic Co. 0 0 31.485 31.080 0.41
 
 
1.303		 32.470 20.460
NORDSON 186.10 188.05 186.85 184.45 2.40
 
 
1.301		 249.80 147.70
CITIGROUP STK 0 0 67.02 66.16 0.86
 
 
1.300		 80.84 50.31
CATERPILLAR STK 310.50 312.00 312.50 308.50 4.00
 
 
1.297		 388.50 243.50
Salesforce Inc. 227.30 228.40 226.85 223.95 2.90
 
 
1.295		 350.10 204.00
Target Corp. 82.22 83.02 83.44 82.38 1.06
 
 
1.287		 148.24 78.60
New York Mellon Corp 77.71 78.48 77.46 76.49 0.97
 
 
1.268		 85.14 54.08
Arista Networks 0 0 81.61 80.60 1.01
 
 
1.253		 125.34 58.59
DECKERS OUTDOOR 88.98 89.62 88.96 87.86 1.10
 
 
1.252		 209.80 87.86
JP MORGAN STK 233.85 235.00 232.10 229.25 2.85
 
 
1.243		 268.10 179.00
IBM STK 245.90 246.35 242.80 239.85 2.95
 
 
1.230		 253.50 157.96
Ceridian HCM Holding Inc. 0 0 50.00 49.40 0.60
 
 
1.215		 78.00 43.60
Caesars Entertainment Inc. 0 0 22.955 22.680 0.28
 
 
1.213		 42.010 21.175
JB HUNT TRANS 119.90 122.25 121.65 120.20 1.45
 
 
1.206		 184.55 109.00
Newmont Corp. 0 0 50.96 50.36 0.60
 
 
1.191		 54.23 35.73
FORD MOTOR STK 9.007 9.097 9.095 8.988 0.11
 
 
1.190		 13.416 7.763
INTUIT STK 663.10 668.70 659.40 651.70 7.70
 
 
1.182		 681.60 485.00
DOVER STK 0 0 154.60 152.80 1.80
 
 
1.178		 197.70 133.85
BOSTON SCIENT STK 88.20 88.80 87.00 86.00 1.00
 
 
1.163		 102.00 67.00
Sempra 0 0 64.46 63.74 0.72
 
 
1.130		 90.90 57.32
LLR & Co. Corp. 104.44 105.74 105.70 104.52 1.18
 
 
1.129		 160.22 80.44
ELECTRONIC ARTS STK 130.20 131.48 129.60 128.16 1.44
 
 
1.124		 160.08 110.06
Lyondell Basell NV 0 0 52.52 51.96 0.56
 
 
1.078		 91.60 46.89
GE Vernova Llc 0 0 425.00 420.50 4.50
 
 
1.070		 433.00 146.00
AGILENT TECH STK 100.78 101.16 102.38 101.30 1.08
 
 
1.066		 146.34 87.12
KEYCORP 13.546 13.816 13.574 13.432 0.14
 
 
1.057		 18.722 11.636
UNITEDHEALTH GRP STK 0 0 268.95 266.25 2.70
 
 
1.014		 587.10 244.40
Camden Property Trust 0 0 101.00 100.00 1.00
 
 
1.000		 121.00 95.00
FIDELITY National Information 0 0 69.24 68.56 0.68
 
 
0.992		 83.83 60.00
WEC Energy Group Inc 0 0 90.84 89.96 0.88
 
 
0.978		 103.10 71.90
Citizens Financial Group Inc. 0 0 35.175 34.845 0.33
 
 
0.947		 46.335 29.865
QUEST DIAG STK 0 0 156.70 155.25 1.45
 
 
0.934		 168.10 127.00
RTX Corp. 129.60 130.56 127.98 126.80 1.18
 
 
0.931		 130.82 92.00
F5 NETWORKS 0 0 249.60 247.30 2.30
 
 
0.930		 299.10 155.65
Kinder Morgan 0 0 24.005 23.785 0.22
 
 
0.925		 30.225 18.202
WATERS 0 0 296.00 293.30 2.70
 
 
0.921		 397.50 258.20
Xylem Inc. 109.05 109.35 109.75 108.75 1.00
 
 
0.920		 130.50 91.96
Atmos Energy Corp. 0 0 132.50 131.30 1.20
 
 
0.914		 146.20 105.20
Lamb Weston Holdings Inc. 0 0 47.630 47.200 0.43
 
 
0.911		 81.120 44.260
Realty Income Corp 0 0 50.14 49.69 0.45
 
 
0.906		 59.56 47.36
Laboratory Corp. America Hldgs 224.00 228.00 226.00 224.00 2.00
 
 
0.893		 240.00 181.50
TYCO International PLC 89.94 91.29 89.38 88.59 0.79
 
 
0.892		 90.76 59.63
ILLINOIS TOOL STK 0 0 210.70 208.90 1.80
 
 
0.862		 265.00 195.95
MarketAxess Holdings Inc. 0 0 195.55 193.90 1.65
 
 
0.851		 271.50 180.10
Jack Henry + Ass. 0 0 155.65 154.35 1.30
 
 
0.842		 175.65 144.95
COGNIZANT TECH 69.14 69.65 68.84 68.27 0.57
 
 
0.835		 86.46 58.31
T. ROWE PRICE GROUP INC. 79.31 80.10 79.92 79.27 0.65
 
 
0.820		 117.50 71.01
HP Inc. 21.025 21.230 21.000 20.830 0.17
 
 
0.816		 37.310 19.350
Texas Pacific Land Trust 0 0 944.50 937.00 7.50
 
 
0.800		 1,648.00 680.00
Trane Technologies Plc. 0 0 366.40 363.50 2.90
 
 
0.798		 399.10 268.70
CSX Corp. 27.800 28.075 27.925 27.705 0.22
 
 
0.794		 34.840 23.400
ZIMMER HLDGS 0 0 79.32 78.70 0.62
 
 
0.788		 107.45 78.70
Carmax Inc. 55.68 56.50 56.34 55.90 0.44
 
 
0.787		 84.74 53.58
Willis Towers Watson PLC 0 0 258.00 256.00 2.00
 
 
0.781		 326.00 236.00
Paypal Holdings Inc. 0 0 62.11 61.64 0.47
 
 
0.762		 90.00 52.59
Intuitive Surgical Inc. 443.25 447.65 445.10 441.75 3.35
 
 
0.758		 587.60 384.00
General Motors 0 0 42.440 42.125 0.32
 
 
0.748		 56.810 35.985
METLIFE 67.26 68.26 67.08 66.59 0.49
 
 
0.736		 85.20 60.33
Monster Beverage 54.39 54.82 54.84 54.45 0.39
 
 
0.716		 56.50 41.16
The Hershey STK 0 0 146.72 145.68 1.04
 
 
0.714		 185.54 132.90
Booking Holdings 4,602.00 4,628.00 4,615.00 4,585.00 30.00
 
 
0.654		 5,038.00 2,863.00
Progressive Corp. 0 0 231.80 230.30 1.50
 
 
0.651		 272.20 192.16
Airbnb Inc. 115.44 116.58 117.68 116.92 0.76
 
 
0.650		 153.20 92.54
Viacomcbs Inc. 0 0 10.250 10.184 0.07
 
 
0.648		 11.698 8.901
DaVita Inc. 118.25 119.40 118.25 117.50 0.75
 
 
0.638		 170.85 115.05
Dexcom Inc. 70.96 71.48 71.31 70.86 0.45
 
 
0.635		 108.76 53.72
Hilton Inc. 0 0 214.50 213.20 1.30
 
 
0.610		 262.40 181.45
Federal Realty Investment Trust 0 0 83.00 82.50 0.50
 
 
0.606		 111.00 75.50
RESMED INC. 216.50 218.60 216.30 215.00 1.30
 
 
0.605		 242.30 171.25
PARKER HANNIFIN STK 565.00 569.60 568.00 564.60 3.40
 
 
0.602		 684.80 455.00
Assurant Inc. 0 0 172.00 171.00 1.00
 
 
0.585		 218.00 148.00
LENNOX INTL 0 0 468.80 466.10 2.70
 
 
0.579		 0 0
IDEXX LABS 450.90 454.80 453.80 451.20 2.60
 
 
0.576		 469.00 325.00
Corteva Inc. 0 0 64.41 64.06 0.35
 
 
0.546		 64.41 46.66
CHARLES SCHWAB CORP 0 0 77.48 77.06 0.42
 
 
0.545		 80.67 55.59
MARRIOTT INTL STK 222.00 223.65 221.45 220.25 1.20
 
 
0.545		 294.10 185.00
W. R. Berkley Corp. 0 0 63.54 63.20 0.34
 
 
0.538		 65.84 47.68
QUALCOMM STK 0 0 134.56 133.86 0.70
 
 
0.523		 215.35 108.08
Consolidated Edision INc. 0 0 88.28 87.84 0.44
 
 
0.501		 102.80 81.76
NRG Energy Inc. 131.80 133.05 132.10 131.45 0.65
 
 
0.494		 141.75 63.22
M+T BANK 154.45 156.00 154.60 153.85 0.75
 
 
0.487		 211.10 134.40
CONAGRA STK 0 0 18.756 18.666 0.09
 
 
0.482		 29.745 18.666
IRON MOUNTAIN REIT 89.12 89.76 87.66 87.24 0.42
 
 
0.481		 118.10 67.76
MARTIN MARIETTA 0 0 470.30 468.20 2.10
 
 
0.449		 580.20 405.50
Truist Financial Corp. 33.445 34.455 33.710 33.560 0.15
 
 
0.447		 46.410 30.395
Everest Group Ltd. 0 0 292.20 290.90 1.30
 
 
0.447		 351.20 290.40
Digital Realty Trust Inc. 0 0 153.22 152.54 0.68
 
 
0.446		 185.66 122.34
Hess Corp. 124.46 125.68 122.64 122.10 0.54
 
 
0.442		 148.68 108.94
Avalonbay Communities Inc. 0 0 179.92 179.14 0.78
 
 
0.435		 225.90 169.38
Visa Inc. 0 0 311.85 310.50 1.35
 
 
0.435		 348.50 233.55
Teledyne Technologies Inc. 0 0 424.60 422.80 1.80
 
 
0.426		 497.30 353.50
Crown Castle Corp 0 0 85.86 85.50 0.36
 
 
0.421		 108.64 82.65
WEST PHARMACEUTIC.SERVICES INC 187.20 192.15 190.80 190.00 0.80
 
 
0.421		 331.60 167.20
BXP inc. 62.08 62.68 62.46 62.20 0.26
 
 
0.418		 82.26 50.26
Skyworks Solutions 61.96 62.57 61.75 61.50 0.25
 
 
0.407		 109.54 43.47
Mondelez International Group Inc. 57.54 57.66 57.85 57.62 0.23
 
 
0.399		 68.28 51.76
AMER INTL GROUP STK 72.98 73.52 73.34 73.05 0.29
 
 
0.397		 80.05 64.22
Mid-America Apartm. Comm. Inc. 0 0 129.65 129.15 0.50
 
 
0.387		 162.45 127.80
Axon Enterprise Inc. 673.00 679.60 676.00 673.40 2.60
 
 
0.386		 688.00 251.60
SBA Communications Corp. 198.20 199.65 197.65 196.90 0.75
 
 
0.381		 228.20 175.25
Mastercard. Inc. 494.40 496.85 488.85 487.00 1.85
 
 
0.380		 549.60 397.20
Blackstone Group LP 0 0 118.42 117.98 0.44
 
 
0.373		 189.86 103.38
VENTAS INC. 0 0 54.60 54.40 0.20
 
 
0.368		 67.14 46.40
AMETEK STK 151.72 153.68 152.98 152.42 0.56
 
 
0.367		 188.60 133.46
CISCO SYSTEMS STK 0 0 56.81 56.61 0.20
 
 
0.353		 62.74 41.07
DoorDash Inc. 189.36 192.22 189.06 188.40 0.66
 
 
0.350		 203.15 91.48
Simon Property Group Inc. 136.00 137.30 135.40 134.95 0.45
 
 
0.333		 179.95 124.15
Uber Technologies Inc. 0 0 73.23 72.99 0.24
 
 
0.329		 82.16 50.69
WABTEC CORP. 173.75 175.80 174.35 173.80 0.55
 
 
0.316		 201.10 137.45
PACCAR STK 79.04 79.43 79.70 79.45 0.25
 
 
0.315		 112.62 75.41
PEPSICO STK 0 0 113.56 113.22 0.34
 
 
0.300		 161.46 112.60
WALT DISNEY STK 102.30 102.68 102.78 102.48 0.30
 
 
0.293		 111.42 72.30
Roper Technologies Inc. 488.10 490.50 486.30 484.90 1.40
 
 
0.289		 560.60 463.50
NETFLIX.COM INC. 1,060.20 1,065.20 1,052.40 1,049.40 3.00
 
 
0.286		 1,093.40 534.70
ESSEX PROPERTY STK 0 0 246.90 246.20 0.70
 
 
0.284		 300.00 231.20
MSCI Inc Class A 0 0 471.10 469.80 1.30
 
 
0.277		 607.20 441.70
Rollins Inc. 0 0 49.200 49.070 0.13
 
 
0.265		 51.260 42.420
Medtronic Inc. 74.87 75.12 75.77 75.57 0.20
 
 
0.265		 89.56 70.66
GENERAL MILLS STK 46.060 46.240 46.205 46.085 0.12
 
 
0.260		 67.950 46.085
Altria Group Inc. 51.42 51.53 50.80 50.67 0.13
 
 
0.257		 55.22 41.47
INTL FLAVORS STK 65.16 65.46 66.00 65.84 0.16
 
 
0.243		 97.18 59.24
Microsoft Corp. 410.10 414.00 415.50 414.50 1.00
 
 
0.241		 432.65 317.70
CUMMINS ENGINE STK 272.00 276.00 275.80 275.20 0.60
 
 
0.218		 366.90 235.50
Meta Platforms Inc 0 0 608.00 606.70 1.30
 
 
0.214		 709.90 421.55
BROADCOM STK 0 0 217.05 216.60 0.45
 
 
0.208		 238.55 122.22
AFLAC STK 0 0 88.82 88.64 0.18
 
 
0.203		 108.95 82.04
Vistra Corp. 0 0 154.25 153.95 0.30
 
 
0.195		 191.20 63.74
Paycom Software 0 0 211.60 211.20 0.40
 
 
0.189		 233.10 129.15
Apple Inc. 0 0 170.92 170.60 0.32
 
 
0.188		 246.25 155.30
CF Industries Holdings Inc, 88.88 89.50 86.54 86.38 0.16
 
 
0.185		 94.25 60.20
EBAY STK 0 0 67.00 66.88 0.12
 
 
0.179		 69.44 48.56
Fortinet Inc. 89.33 90.03 87.55 87.40 0.15
 
 
0.172		 108.90 48.61
Alphabet Inc. Cl. A 152.24 152.98 152.14 151.88 0.26
 
 
0.171		 198.28 131.04
GILEAD SCIENCES STK 93.79 94.16 95.47 95.31 0.16
 
 
0.168		 110.12 58.44
FDX STK 192.94 194.18 194.82 194.50 0.32
 
 
0.165		 290.40 175.26
WELLS FARGO STK 0 0 62.51 62.41 0.10
 
 
0.160		 78.15 46.38
GARTNER GROUP STK 0 0 349.80 349.30 0.50
 
 
0.143		 527.60 330.10
KROGER STK 57.01 57.69 56.55 56.47 0.08
 
 
0.142		 64.45 45.90
HENRY SCHEIN 60.86 61.30 60.78 60.70 0.08
 
 
0.132		 78.76 54.42
JUNIPER NETWORKS 0 0 30.770 30.730 0.04
 
 
0.130		 37.450 29.240
Intercontinental Exchange Inc. 156.96 158.12 154.42 154.22 0.20
 
 
0.130		 165.96 126.44
INTL PAPER STK 39.780 40.170 39.660 39.610 0.05
 
 
0.126		 56.700 36.900
PULTE CP STK 85.60 86.19 87.70 87.59 0.11
 
 
0.126		 139.50 80.76
EXPEDITORS 98.46 99.64 98.64 98.52 0.12
 
 
0.122		 118.20 90.22
FIFTH THIRD BANC STK 0 0 32.735 32.700 0.04
 
 
0.107		 45.940 28.555
Stanley Black & Decker Inc. 55.70 55.96 56.54 56.48 0.06
 
 
0.106		 99.80 48.80
Take-Two Interactive Software 206.05 207.55 204.95 204.75 0.20
 
 
0.098		 209.90 123.44
SOUTHWEST AIRLS STK 27.045 27.310 27.415 27.390 0.03
 
 
0.091		 32.585 20.715
CHEVRONTEXACO STK 129.08 129.72 127.40 127.30 0.10
 
 
0.079		 156.48 116.50
Alexandria Real Estate Equity Inc. 0 0 62.66 62.62 0.04
 
 
0.064		 118.25 60.24
PROCTER & GAMBLE STK 136.94 137.62 138.42 138.36 0.06
 
 
0.043		 170.42 138.36
Williams Companies, Inc 0 0 50.97 50.95 0.02
 
 
0.039		 57.85 37.60
Insulet Corp. 263.00 266.90 262.40 262.30 0.10
 
 
0.038		 290.30 161.50
NIKE STK 0 0 53.16 53.14 0.02
 
 
0.038		 90.62 46.87
Smith Corp., A.O. 0 0 55.42 55.40 0.02
 
 
0.036		 0 0
OMNICOM STK 59.72 60.70 60.30 60.28 0.02
 
 
0.033		 99.18 60.28
Thermo Fisher Scientific Inc. 338.20 340.70 347.85 347.85 0.00
 
 
0.000		 582.70 347.85
PRINCIPAL FINL GRP 65.50 66.50 65.50 65.50 0.00
 
 
0.000		 85.00 60.50
CBRE Group Inc. 115.00 116.00 115.00 115.00 0.00
 
 
0.000		 141.00 79.50
NASDAQ Stock Market 0 0 74.80 74.80 0.00
 
 
0.000		 80.94 54.85
Broadridge Financial Solutions Inc. 0 0 204.00 204.00 0.00
 
 
0.000		 234.00 182.00
Gen Digital Inc. 0 0 25.800 25.800 0.00
 
 
0.000		 30.000 21.000
Eversource Energy 0 0 55.50 55.50 0.00
 
 
0.000		 62.00 49.00
Genuine Parts Co. 103.30 104.25 103.40 103.40 0.00
 
 
0.000		 135.35 93.64
Keurig Dr. Pepper Inc. 0 0 28.500 28.500 0.00
 
 
0.000		 34.055 28.365
Globe Life Inc. 103.00 105.00 103.00 103.00 0.00
 
 
0.000		 122.00 73.00
Cigna Group, The 0 0 271.90 271.90 0.00
 
 
0.000		 331.00 252.80
WW GRAINGER STK 0 0 917.40 917.40 0.00
 
 
0.000		 1,153.50 811.60
Tyler Technologies Inc. 0 0 507.60 507.60 0.00
 
 
0.000		 0 0
ECOLAB STK 226.40 228.20 228.20 228.20 0.00
 
 
0.000		 257.70 202.00
COOPER COS STK 59.50 60.00 60.00 60.00 0.00
 
 
0.000		 99.70 58.00
EQUIFAX STK 0 0 228.00 228.00 0.00
 
 
0.000		 276.00 183.00
Allegion Plc 0 0 117.00 117.00 0.00
 
 
0.000		 141.00 105.00
Allstate Corp. 0 0 172.45 172.45 0.00
 
 
0.000		 198.30 146.05
Howmet Arconic Inc. 148.60 150.80 147.30 147.30 0.00
 
 
0.000		 152.30 70.76
Regions Financial Corp. (new) 18.700 18.800 18.600 18.600 0.00
 
 
0.000		 26.000 16.200
Hartford Insurance Group Inc. 109.00 110.00 108.00 108.00 0.00
 
 
0.000		 117.00 90.50
PNC BANK 0 0 151.00 151.00 0.00
 
 
0.000		 206.00 131.00
HOLOGIC INC 55.50 56.00 56.00 56.00 0.00
 
 
0.000		 76.50 46.40
Healthpeak Properties Inc. 0 0 14.800 14.800 0.00
 
 
0.000		 21.400 14.800
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		 70.66 49.35
UNION PACIFIC CORP. 191.06 192.68 192.80 192.82 -0.02
 
 
-0.010		 242.00 183.52
BERKSHIRE HATHA STK B 419.90 421.40 422.40 422.45 -0.05
 
 
-0.012		 495.70 372.05
STARBUCKS CORP. 79.24 79.67 80.64 80.67 -0.03
 
 
-0.037		 110.96 66.79
Extra Space Storage, Inc. 0 0 128.55 128.60 -0.05
 
 
-0.039		 164.35 114.65
Morgan Stanley & Co. 0 0 113.50 113.56 -0.06
 
 
-0.053		 135.82 84.47
KELLOGG STK 69.44 70.12 68.86 68.90 -0.04
 
 
-0.058		 79.32 51.50
Zebra Technologies Corp 0 0 252.80 253.00 -0.20
 
 
-0.079		 403.40 192.00
CABOT OIL 22.860 23.315 22.830 22.850 -0.02
 
 
-0.088		 29.120 19.902
AUTOMATIC DATA STK 266.85 268.45 264.95 265.20 -0.25
 
 
-0.094		 303.55 215.30
Bank of America Corp. 38.355 38.465 38.125 38.165 -0.04
 
 
-0.105		 46.115 29.160
BlackRock Funding Inc. 840.90 845.00 840.10 841.00 -0.90
 
 
-0.107		 1,036.20 723.40
BROWN & BROWN STK 0 0 92.02 92.12 -0.10
 
 
-0.109		 114.50 82.62
ACCENTURE 270.75 272.05 270.25 270.55 -0.30
 
 
-0.111		 382.50 245.35
Zoetis 0 0 141.76 141.92 -0.16
 
 
-0.113		 178.78 127.04
Domino's Pizza LLC 398.35 400.30 390.80 391.25 -0.45
 
 
-0.115		 496.05 361.70
COCA COLA STK 60.49 60.73 60.79 60.86 -0.07
 
 
-0.115		 68.68 57.77
Amazon.com Inc. 0 0 187.34 187.56 -0.22
 
 
-0.117		 232.70 146.56
Alphabet Inc. Cl. C 153.42 154.16 152.60 152.80 -0.20
 
 
-0.131		 200.00 130.00
D.R.HORTON INC. 103.88 104.90 106.10 106.24 -0.14
 
 
-0.132		 178.36 99.00
INTEL STK 18.010 18.080 17.958 17.982 -0.02
 
 
-0.133		 32.635 16.646
Workday 0 0 209.95 210.25 -0.30
 
 
-0.143		 269.95 184.70
Williams-Sonoma Inc 0 0 136.55 136.75 -0.20
 
 
-0.146		 298.90 116.25
Travelers Cos. 0 0 227.00 227.40 -0.40
 
 
-0.176		 253.00 185.05
Brown - Forman Corp. 0 0 22.370 22.410 -0.04
 
 
-0.178		 45.710 22.370
S&P Global Inc. DL 1 0 0 436.30 437.10 -0.80
 
 
-0.183		 520.80 402.40
SYSCO STK 0 0 64.58 64.70 -0.12
 
 
-0.185		 77.07 61.53
Otis Worldwide Corp. 0 0 83.06 83.22 -0.16
 
 
-0.192		 97.70 81.52
MOODYS CORP STK 0 0 410.70 411.50 -0.80
 
 
-0.194		 503.60 357.50
VERALTO CORP. 83.96 85.66 83.47 83.64 -0.17
 
 
-0.203		 103.50 73.92
Builders Firstsource Inc. 93.22 94.60 95.56 95.76 -0.20
 
 
-0.209		 181.15 91.62
CADENCE DESIGN STK 259.40 261.20 258.45 259.00 -0.55
 
 
-0.212		 308.70 195.00
Pool Corp. 246.70 250.30 248.50 249.10 -0.60
 
 
-0.241		 370.40 248.50
FACTSET RESRCH STK 366.70 370.30 362.10 363.00 -0.90
 
 
-0.248		 470.60 353.50
CDW Corp 0 0 148.70 149.10 -0.40
 
 
-0.268		 219.50 130.35
TJX STK 0 0 107.14 107.44 -0.30
 
 
-0.279		 121.52 99.01
UDR Inc. 0 0 35.510 35.610 -0.10
 
 
-0.281		 44.010 34.520
PAYCHEX STK 132.58 132.72 132.12 132.50 -0.38
 
 
-0.287		 146.02 107.16
NVIDIA 0 0 125.06 125.42 -0.36
 
 
-0.287		 143.70 86.00
DANAHER STK 0 0 173.06 173.56 -0.50
 
 
-0.288		 258.05 157.20
CHURCH & DWIGHT STK 83.08 83.70 83.98 84.24 -0.26
 
 
-0.309		 107.10 81.16
Amphenol Corp. 0 0 80.41 80.66 -0.25
 
 
-0.310		 81.88 52.97
Campbell Soup Co 0 0 27.780 27.870 -0.09
 
 
-0.323		 46.880 27.780
VERIZON COMMS STK 36.345 36.520 36.780 36.900 -0.12
 
 
-0.325		 42.855 35.685
Apollo Global Management Inc. 0 0 115.15 115.55 -0.40
 
 
-0.346		 170.65 91.36
AT & T Inc. 0 0 24.075 24.160 -0.09
 
 
-0.352		 26.440 16.764
TRACTOR SUPPLY 44.255 44.520 44.435 44.595 -0.16
 
 
-0.359		 55.630 41.640
US BANCORP STK 36.760 37.500 36.805 36.940 -0.14
 
 
-0.365		 50.960 31.550
Kenvue Inc. 0 0 18.654 18.724 -0.07
 
 
-0.374		 23.110 16.418
MCCORMICK STK N 0 0 63.56 63.80 -0.24
 
 
-0.376		 80.54 62.28
ANSYS STK 292.00 294.50 291.00 292.10 -1.10
 
 
-0.377		 342.40 247.50
CINCINNATI FIN STK 126.15 126.75 126.15 126.65 -0.50
 
 
-0.395		 151.90 105.25
TYSON FOODS INC. 47.250 47.960 47.085 47.275 -0.19
 
 
-0.402		 60.990 47.085
State Street Corp. 0 0 83.98 84.32 -0.34
 
 
-0.403		 97.97 67.22
FASTENAL STK 36.020 36.255 36.285 36.435 -0.15
 
 
-0.412		 40.000 28.715
BOEING STK 173.34 174.54 173.40 174.14 -0.74
 
 
-0.425		 188.22 123.90
Amcor PLC 0 0 7.901 7.935 -0.03
 
 
-0.428		 10.484 7.731
EXXON STK 98.62 99.10 97.77 98.20 -0.43
 
 
-0.438		 116.38 88.84
ABBOTT LABS STK 0 0 115.34 115.86 -0.52
 
 
-0.449		 133.62 91.62
Global Payments Inc. 0 0 66.14 66.44 -0.30
 
 
-0.452		 113.50 61.80
Walgreens Boots Alliance Inc. 9.862 9.941 9.788 9.834 -0.05
 
 
-0.468		 14.992 7.407
HCA Holdings 0 0 317.50 319.00 -1.50
 
 
-0.470		 382.10 274.20
HUNTINGTON 13.364 13.562 13.280 13.344 -0.06
 
 
-0.480		 17.254 10.886
Ingersoll Rand Inc 0 0 70.22 70.56 -0.34
 
 
-0.482		 100.45 60.00
Lululemon Athletica Inc. 203.30 205.70 206.20 207.20 -1.00
 
 
-0.483		 406.50 206.20
GE Aerospace 205.00 206.00 203.50 204.50 -1.00
 
 
-0.489		 223.50 130.00
AMERICAN TOWER 186.20 188.06 184.36 185.28 -0.92
 
 
-0.497		 218.10 168.64
Baker Hughes Co. 34.010 34.865 33.265 33.435 -0.17
 
 
-0.508		 46.840 29.665
AIR PRODS & CHEM 240.10 241.90 240.80 242.10 -1.30
 
 
-0.537		 327.20 220.50
KIMCO REALTY STK 18.000 18.200 17.900 18.000 -0.10
 
 
-0.556		 24.400 16.500
Synopsys Inc. 412.85 414.90 412.25 414.60 -2.35
 
 
-0.567		 580.40 320.05
Arch Capital Group Ltd. 77.89 79.05 77.95 78.40 -0.45
 
 
-0.574		 103.90 76.46
DuPont de Nermours Inc. 0 0 58.34 58.68 -0.34
 
 
-0.579		 81.02 49.66
Vici Properties Inc. 27.550 27.960 27.510 27.680 -0.17
 
 
-0.614		 31.505 25.505
C.H. ROB. WORLDWIDE NEW 81.00 81.50 80.50 81.00 -0.50
 
 
-0.617		 109.00 77.00
GALLAGHER & CO., ARTHUR J. 273.30 276.60 272.30 274.00 -1.70
 
 
-0.620		 325.00 235.70
PKG CORP AMER STK 0 0 162.55 163.60 -1.05
 
 
-0.642		 235.80 158.35
Linde PLC 0 0 401.60 404.20 -2.60
 
 
-0.643		 448.40 378.00
CBOE Holdings 0 0 192.45 193.70 -1.25
 
 
-0.645		 207.30 155.50
ORACLE STK 0 0 181.26 182.44 -1.18
 
 
-0.647		 186.76 111.36
Walmart Inc. 81.79 81.98 81.25 81.78 -0.53
 
 
-0.648		 100.72 60.40
WEYERHAEUSER STK 0 0 22.830 22.980 -0.15
 
 
-0.653		 30.730 21.170
LOEWS STK 76.00 77.50 76.00 76.50 -0.50
 
 
-0.654		 85.00 68.00
Honeywell International Inc. 192.20 193.62 192.18 193.46 -1.28
 
 
-0.662		 223.10 160.20
STRYKER STK 0 0 324.30 326.50 -2.20
 
 
-0.674		 384.30 286.00
Verisk Analytics 0 0 264.00 265.80 -1.80
 
 
-0.677		 284.50 235.10
AMGEN STK 251.90 253.10 254.20 256.00 -1.80
 
 
-0.703		 311.00 230.00
ELI LILLY STK 685.00 691.00 702.00 707.00 -5.00
 
 
-0.707		 882.30 621.40
Public Service Ent. Group Inc. 0 0 69.50 70.00 -0.50
 
 
-0.714		 0 0
ENTERGY CORP. 69.50 71.50 69.50 70.00 -0.50
 
 
-0.714		 148.00 68.50
HOME DEPOT STK 0 0 304.35 306.60 -2.25
 
 
-0.734		 408.70 299.35
Moderna Inc 0 0 22.255 22.420 -0.17
 
 
-0.736		 127.620 21.020
PUBLIC STORAGE STK 254.20 256.60 252.60 254.50 -1.90
 
 
-0.747		 332.30 235.50
TEXTRON STK 66.60 67.10 66.32 66.82 -0.50
 
 
-0.748		 85.86 53.56
Sherwin-Williams Co. 0 0 288.10 290.30 -2.20
 
 
-0.758		 380.25 272.35
COSTCO WHOLESALE CORP. 0 0 850.90 857.50 -6.60
 
 
-0.770		 1,028.20 726.30
Motorola Solutions Inc. 353.00 354.40 350.60 353.40 -2.80
 
 
-0.792		 481.40 348.30
COLGATE STK 76.96 77.34 77.49 78.11 -0.62
 
 
-0.794		 98.05 77.49
SCHLUMBERGER N.V. (LTD.) NEW YORK 31.550 31.600 31.000 31.250 -0.25
 
 
-0.800		 45.450 27.700
Pentair PLC 0 0 83.60 84.30 -0.70
 
 
-0.830		 104.05 68.56
CVS Corp. 0 0 58.25 58.74 -0.49
 
 
-0.834		 63.81 42.18
UNITED PARCEL STK 0 0 86.71 87.44 -0.73
 
 
-0.835		 134.94 82.52
Pfizer Inc. 20.750 20.990 21.000 21.185 -0.19
 
 
-0.873		 28.815 19.210
NUCOR CORP. 105.50 107.08 104.06 104.98 -0.92
 
 
-0.876		 154.80 90.49
VULCAN MATERIALS 224.00 226.00 224.00 226.00 -2.00
 
 
-0.885		 276.00 200.00
BECTON DICKINSON STK 147.15 148.55 147.35 148.70 -1.35
 
 
-0.908		 239.60 145.80
Norfolk Southern Corp. 0 0 216.00 218.00 -2.00
 
 
-0.917		 264.00 185.00
The Clorox Company 0 0 106.00 107.00 -1.00
 
 
-0.935		 162.40 106.00
Super Micro Computer Inc. 37.240 37.600 36.940 37.290 -0.35
 
 
-0.939		 86.500 16.595
PRUDENTIAL FINANCIAL INC. 0 0 89.92 90.78 -0.86
 
 
-0.947		 123.25 85.24
ROSS STORES STK 0 0 112.56 113.64 -1.08
 
 
-0.950		 149.58 111.10
KIMBERLY CLARK STK 0 0 112.12 113.20 -1.08
 
 
-0.954		 136.52 112.12
Steris plc 0 0 206.00 208.00 -2.00
 
 
-0.962		 224.00 188.00
Carrier Global Corp. 0 0 60.62 61.21 -0.59
 
 
-0.964		 75.84 49.87
SNAP-ON Inc. 0 0 266.90 269.60 -2.70
 
 
-1.001		 354.60 234.10
EDWARDS LIFESCI STK 63.41 64.03 64.17 64.82 -0.65
 
 
-1.003		 86.83 54.95
EPAM Systems Inc 0 0 147.20 148.75 -1.55
 
 
-1.042		 255.50 128.30
JM Smucker Company 81.84 82.64 81.74 82.62 -0.88
 
 
-1.065		 113.75 81.74
Philip Morris International Inc. 158.92 160.18 157.72 159.42 -1.70
 
 
-1.066		 159.90 92.99
MARSH & MCLENNAN COS. INC. 187.15 188.95 185.75 187.80 -2.05
 
 
-1.092		 227.60 184.00
Leidos Holdings Inc. 129.10 131.00 126.85 128.25 -1.40
 
 
-1.092		 188.05 114.95
Equinix REIT 770.00 773.60 763.80 772.40 -8.60
 
 
-1.113		 935.60 668.00
COPART 41.545 41.955 41.500 41.970 -0.47
 
 
-1.120		 60.570 41.500
Comcast Corp.New 29.880 30.175 29.980 30.320 -0.34
 
 
-1.121		 41.880 29.045
Old Dominion Freight Line Inc. 135.60 136.90 136.40 137.95 -1.55
 
 
-1.124		 216.50 128.15
EDISON INTL STK 42.480 43.110 41.240 41.710 -0.47
 
 
-1.127		 83.660 41.240
LOWES STK 183.42 185.24 185.30 187.42 -2.12
 
 
-1.131		 261.55 183.32
CINTAS STK 0 0 191.10 193.30 -2.20
 
 
-1.138		 215.30 161.00
Fortive Corp. 0 0 60.52 61.22 -0.70
 
 
-1.143		 79.50 56.34
NISOURCE STK 0 0 33.800 34.200 -0.40
 
 
-1.170		 0 0
GENERAL DYNAMICS STK 0 0 240.25 243.10 -2.85
 
 
-1.172		 297.25 224.35
GE Healthcare Technologies Inc. 0 0 61.92 62.66 -0.74
 
 
-1.181		 89.67 53.48
Evergy Inc. 0 0 57.72 58.42 -0.70
 
 
-1.198		 65.80 48.46
Monolithic Power Systems Inc. 0 0 603.00 610.40 -7.40
 
 
-1.212		 866.60 411.80
HORMEL FOODS STK 26.030 26.230 26.050 26.370 -0.32
 
 
-1.214		 31.710 25.600
FRANKLIN RSC STK 0 0 19.450 19.695 -0.25
 
 
-1.244		 21.910 15.020
PPL STK 28.945 29.230 28.870 29.235 -0.37
 
 
-1.249		 34.015 25.125
Expedia Group Inc. 140.58 141.62 141.40 143.24 -1.84
 
 
-1.285		 196.38 99.37
American Water Works Company Inc. 122.10 123.05 120.60 122.20 -1.60
 
 
-1.309		 137.20 116.20
Conoco Philips 82.28 82.94 83.22 84.35 -1.13
 
 
-1.340		 107.56 73.16
WASTE MANAGEMENT STK 203.30 204.25 201.75 204.50 -2.75
 
 
-1.345		 223.30 181.50
AMER ELEC PWR STK 88.20 88.60 87.80 89.00 -1.20
 
 
-1.348		 102.00 80.50
UNIVERSAL HEALTH STK 149.00 150.00 146.00 148.00 -2.00
 
 
-1.351		 218.00 135.00
CME Group Inc. 233.70 236.00 229.50 232.65 -3.15
 
 
-1.354		 257.15 177.18
Fox Corp 0 0 43.200 43.800 -0.60
 
 
-1.370		 51.500 29.000
AON Plc. 303.70 306.60 300.20 304.50 -4.30
 
 
-1.412		 391.50 268.50
IDEX Corp. 0 0 153.40 155.60 -2.20
 
 
-1.414		 225.80 143.65
Transdigm Group Inc. 1,236.00 1,245.00 1,226.00 1,244.00 -18.00
 
 
-1.447		 1,310.50 1,046.50
O'REILLY AUTO 76.66 77.80 75.64 76.76 -1.12
 
 
-1.459		 88.03 61.33
MASCO STK 0 0 53.12 53.92 -0.80
 
 
-1.484		 78.96 52.06
Palantir Technologies Inc. 119.12 120.28 120.90 122.74 -1.84
 
 
-1.499		 122.74 21.96
REGENERON PHARM STK 0 0 450.00 456.90 -6.90
 
 
-1.510		 1,086.50 422.00
EASTMAN CHEM STK 0 0 65.62 66.64 -1.02
 
 
-1.531		 101.40 65.38
UNITED RENTAL STK 601.20 608.60 589.80 599.00 -9.20
 
 
-1.536		 828.00 487.30
VERTEX PHARM STK 383.05 385.85 387.20 393.35 -6.15
 
 
-1.563		 482.00 372.95
CoStar Group Inc 0 0 69.73 70.86 -1.13
 
 
-1.595		 77.86 64.11
POLO RALPH LAUR STK 0 0 230.50 234.25 -3.75
 
 
-1.601		 274.85 143.90
Cencora Inc. 254.55 255.50 249.55 253.65 -4.10
 
 
-1.616		 271.40 197.80
JOHNSON & JOHNS STK 132.28 132.80 133.80 136.00 -2.20
 
 
-1.618		 160.52 131.20
STEEL DYNAMICS STK 115.32 116.46 113.34 115.22 -1.88
 
 
-1.632		 143.06 96.25
Match Group Inc. 0 0 26.245 26.685 -0.44
 
 
-1.649		 35.460 24.280
AUTOZONE 3,120.00 3,150.00 3,090.00 3,142.00 -52.00
 
 
-1.655		 3,537.00 2,583.00
Yum Brands 0 0 122.30 124.40 -2.10
 
 
-1.688		 150.05 115.95
Albemarle Corp. 0 0 51.82 52.71 -0.89
 
 
-1.688		 105.62 45.52
PG&E STK 11.700 11.800 11.600 11.800 -0.20
 
 
-1.695		 20.290 11.600
REPUBLIC SVCS STK 216.00 217.40 213.50 217.20 -3.70
 
 
-1.703		 228.80 174.45
CENTENE CORP. 47.625 47.950 46.955 47.775 -0.82
 
 
-1.716		 72.080 46.955
DTE ENERGY STK 114.00 115.00 114.00 116.00 -2.00
 
 
-1.724		 129.00 100.00
FIRST ENERGY CORP. 34.200 34.800 34.000 34.600 -0.60
 
 
-1.734		 41.200 33.800
T-Mobile US Inc. 192.42 192.62 193.50 196.94 -3.44
 
 
-1.747		 260.10 161.84
MCKESSON STK 629.00 632.00 618.80 630.20 -11.40
 
 
-1.809		 648.00 426.90
CONSTELLATION BRANDS INC. 139.65 140.00 140.50 143.10 -2.60
 
 
-1.817		 246.80 140.50
LKQ Corp. 32.200 32.400 32.200 32.800 -0.60
 
 
-1.829		 41.800 32.200
BRISTOL MYERS STK 0 0 41.950 42.745 -0.80
 
 
-1.860		 58.110 36.605
Solventum Corp. 0 0 63.20 64.40 -1.20
 
 
-1.863		 80.00 44.40
Duke Energy Holding Corp. 99.66 100.14 99.23 101.12 -1.89
 
 
-1.869		 112.84 92.31
XCEL ENERGY STK 56.87 57.43 57.15 58.25 -1.10
 
 
-1.888		 68.98 47.94
Center Point Energy Inc. 30.800 31.400 30.800 31.400 -0.60
 
 
-1.911		 34.600 23.000
Exelon Corp. 36.725 37.090 36.590 37.320 -0.73
 
 
-1.956		 42.565 31.450
DEVON ENERGY STK 0 0 30.050 30.650 -0.60
 
 
-1.958		 44.465 23.460
Dominion Energy Inc. 46.640 46.965 47.020 47.985 -0.97
 
 
-2.011		 56.480 44.065
Kraft Heinz Co., The 22.465 22.500 22.195 22.655 -0.46
 
 
-2.030		 33.075 22.195
BEST BUY STK 0 0 60.34 61.60 -1.26
 
 
-2.045		 92.35 52.19
BAXTER INTL STK 0 0 26.005 26.555 -0.55
 
 
-2.071		 36.075 24.400
SOUTHERN STK 76.64 77.17 76.38 78.02 -1.64
 
 
-2.102		 86.90 71.62
METTLER-TOLEDO INTERNATIONAL INC. 0 0 1,000.00 1,022.00 -22.00
 
 
-2.153		 1,416.50 873.40
ABBVIE INC. 0 0 161.40 165.00 -3.60
 
 
-2.182		 201.95 149.20
ONEOK INC. 70.50 71.02 70.74 72.34 -1.60
 
 
-2.212		 111.98 69.90
MCDONALDS STK 253.65 254.65 255.40 261.20 -5.80
 
 
-2.221		 298.45 226.80
Viatris Inc. 0 0 7.596 7.772 -0.18
 
 
-2.265		 12.930 6.500
Garmin Ltd. 0 0 172.00 176.00 -4.00
 
 
-2.273		 0 0
Dow Inc. 0 0 25.700 26.300 -0.60
 
 
-2.281		 51.700 23.200
MERCK & CO STK 0 0 68.20 69.90 -1.70
 
 
-2.432		 124.20 65.70
Coinbase Global Inc 0 0 220.65 226.20 -5.55
 
 
-2.454		 324.60 132.68
CMS ENERGY STK 60.00 60.50 59.50 61.00 -1.50
 
 
-2.459		 70.50 54.00
ProLogis Inc. 90.95 91.85 90.80 93.13 -2.33
 
 
-2.502		 118.66 79.35
Molson Coors Brewing Co. 42.720 43.130 42.550 43.660 -1.11
 
 
-2.542		 60.140 42.550
Elevance Health Inc. 323.90 328.70 323.70 332.50 -8.80
 
 
-2.647		 506.00 323.70
Biogen Inc. 0 0 110.30 113.40 -3.10
 
 
-2.734		 217.30 101.00
INCYTE PHARM STK 0 0 59.88 61.60 -1.72
 
 
-2.792		 78.00 49.41
Targa Resources Investments 0 0 147.80 152.35 -4.55
 
 
-2.987		 208.50 113.35
NORTHROP GRUMMAN STK 439.20 442.50 432.10 445.90 -13.80
 
 
-3.095		 499.80 389.40
Tesla Inc. 0 0 276.50 285.80 -9.30
 
 
-3.254		 453.90 169.22
Molina Healthcare Inc. 253.30 255.70 249.00 257.40 -8.40
 
 
-3.263		 322.70 249.00
Mohawk Industries Inc 0 0 86.00 89.00 -3.00
 
 
-3.371		 150.00 86.00
Charter Communications Inc. 0 0 323.20 334.60 -11.40
 
 
-3.407		 382.90 257.50
CHRLS RIVER LABS STK 0 0 125.65 130.80 -5.15
 
 
-3.937		 230.10 87.20
HALLIBURTON STK 0 0 19.750 20.595 -0.85
 
 
-4.103		 33.445 16.906
ADOBE SYS STK 0 0 332.70 347.15 -14.45
 
 
-4.162		 533.30 302.65
Delta Airlines Inc. 0 0 41.060 42.845 -1.79
 
 
-4.166		 66.300 32.460
L3Harris Technology Inc. 217.60 219.20 211.70 222.50 -10.80
 
 
-4.854		 246.60 175.95
AES STK 0 0 9.350 9.867 -0.52
 
 
-5.240		 18.174 8.453
Nextera Energy Inc. 62.38 62.68 61.10 64.66 -3.56
 
 
-5.506		 78.72 55.50
First Solar Inc. 125.12 126.04 119.34 152.92 -33.58
 
 
-21.959		 243.50 105.50
Enphase Energy Inc. 0 0 30.000 39.455 -9.46
 
 
-23.964		 112.500 30.000
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.