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
6,340.00
Date of closing price
07/08/2025
Open previous day
6,374.32
High previous day
6,389.71
Low previous day
6,310.32
52 weeks high
6,389.77
52 weeks low
4,982.77
Volume previous day
3,147,667,079

 

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
Expedia Group Inc. 167.22 167.70 187.50 156.36 31.14
 
 
19.916		 196.38 115.96
Insulet Corp. 263.40 264.30 259.00 236.30 22.70
 
 
9.606		 290.30 161.50
Monster Beverage 55.50 55.57 55.50 50.74 4.76
 
 
9.381		 56.50 41.16
Albemarle Corp. 0 0 65.75 60.45 5.30
 
 
8.768		 105.62 45.52
Square Inc. 0 0 70.58 64.96 5.62
 
 
8.651		 94.40 40.65
BECTON DICKINSON STK 165.20 165.50 160.50 148.10 12.40
 
 
8.373		 239.60 145.10
ZIMMER HLDGS 0 0 84.22 77.88 6.34
 
 
8.141		 107.45 76.92
Gen Digital Inc. 0 0 26.000 24.200 1.80
 
 
7.438		 30.000 21.000
Enphase Energy Inc. 0 0 27.835 25.950 1.89
 
 
7.264		 110.020 25.950
Apple Inc. 0 0 197.48 188.72 8.76
 
 
4.642		 246.25 155.30
IDEXX LABS 559.40 560.60 556.60 532.80 23.80
 
 
4.467		 587.00 325.00
Humana Inc. 0 0 228.50 218.90 9.60
 
 
4.386		 337.90 189.50
PARKER HANNIFIN STK 624.40 627.20 620.80 594.80 26.00
 
 
4.371		 684.80 456.20
UNIVERSAL HEALTH STK 146.00 148.00 145.00 139.00 6.00
 
 
4.317		 218.00 132.00
INTL PAPER STK 41.000 41.050 41.100 39.570 1.53
 
 
3.867		 56.700 38.630
AKAMAI TECH STK 60.08 60.30 65.83 63.53 2.30
 
 
3.620		 98.48 60.33
Uber Technologies Inc. 0 0 79.02 76.33 2.69
 
 
3.524		 82.98 55.53
Viatris Inc. 0 0 8.302 8.022 0.28
 
 
3.490		 12.930 6.500
Take-Two Interactive Software 0 0 201.00 194.40 6.60
 
 
3.395		 210.10 131.42
Palantir Technologies Inc. 0 0 160.24 155.00 5.24
 
 
3.381		 160.24 26.97
Smurfit Westrock Ltd 37.600 37.800 37.400 36.200 1.20
 
 
3.315		 53.900 33.600
Nextera Energy Inc. 62.06 62.11 62.31 60.39 1.92
 
 
3.179		 78.72 55.50
CVS Corp. 0 0 56.17 54.47 1.70
 
 
3.121		 63.81 42.18
BALL 0 0 46.090 44.720 1.37
 
 
3.064		 61.640 39.570
APA Corp. 0 0 17.146 16.640 0.51
 
 
3.041		 26.760 12.550
Steris plc 0 0 208.00 202.00 6.00
 
 
2.970		 224.00 188.00
LAM RESEARCH 87.40 87.53 84.56 82.16 2.40
 
 
2.921		 86.50 51.48
CISCO SYSTEMS STK 0 0 61.56 59.86 1.70
 
 
2.840		 62.74 41.16
Dell Technologies Inc 0 0 118.00 114.78 3.22
 
 
2.805		 137.74 65.62
UNITEDHEALTH GRP STK 0 0 214.65 208.80 5.85
 
 
2.802		 587.10 203.60
Kla-Tencor Corp. 780.00 782.60 780.20 759.10 21.10
 
 
2.780		 804.10 475.10
CARDINAL HEALTH STK 0 0 134.95 131.35 3.60
 
 
2.741		 144.60 92.14
Bunge Global S.A. 0 0 71.08 69.20 1.88
 
 
2.717		 91.28 61.64
PRUDENTIAL FINANCIAL INC. 0 0 88.74 86.42 2.32
 
 
2.685		 123.25 85.24
Tesla Inc. 0 0 281.90 274.75 7.15
 
 
2.602		 453.90 180.10
Targa Resources Investments 0 0 142.80 139.20 3.60
 
 
2.586		 208.50 124.05
POLO RALPH LAUR STK 0 0 248.20 242.15 6.05
 
 
2.498		 274.85 143.90
ARCHER DANIELS STK 49.525 49.675 49.685 48.485 1.20
 
 
2.475		 55.760 37.330
STARBUCKS CORP. 78.48 78.55 78.05 76.17 1.88
 
 
2.468		 110.96 69.20
CONSTELLATION BRANDS INC. 0 0 148.60 145.05 3.55
 
 
2.447		 231.70 137.85
ADV MICRO DEV STK 0 0 151.28 147.78 3.50
 
 
2.368		 157.82 70.43
Elevance Health Inc. 251.80 252.50 243.00 237.50 5.50
 
 
2.316		 506.00 237.50
Solventum Corp. 0 0 63.20 61.80 1.40
 
 
2.265		 80.00 52.00
Medtronic Inc. 79.32 79.39 78.29 76.58 1.71
 
 
2.233		 89.56 70.66
MarketAxess Holdings Inc. 0 0 160.70 157.20 3.50
 
 
2.226		 271.50 157.20
Biogen Inc. 0 0 112.55 110.10 2.45
 
 
2.225		 185.65 101.00
T-Mobile US Inc. 211.15 211.35 209.00 204.55 4.45
 
 
2.176		 260.10 174.14
Dollar General 0 0 98.86 96.77 2.09
 
 
2.160		 111.74 65.77
MARTIN MARIETTA 0 0 526.20 515.20 11.00
 
 
2.135		 580.20 405.50
FREE MCMORAN COP 0 0 34.985 34.255 0.73
 
 
2.131		 46.595 25.705
Transdigm Group Inc. 1,193.00 1,201.00 1,224.00 1,198.50 25.50
 
 
2.128		 1,424.50 1,046.50
HCA Holdings 0 0 318.90 312.30 6.60
 
 
2.113		 382.10 274.20
American Water Works Company Inc. 124.40 124.75 123.65 121.10 2.55
 
 
2.106		 137.20 116.20
IRON MOUNTAIN REIT 77.90 78.20 78.64 77.02 1.62
 
 
2.103		 118.10 67.76
Las Vegas Sands Inc. 45.315 45.555 45.310 44.385 0.93
 
 
2.084		 52.140 27.225
Garmin Ltd. 0 0 200.00 196.00 4.00
 
 
2.041		 0 0
BEST BUY STK 0 0 59.09 57.92 1.17
 
 
2.020		 92.35 52.19
DANAHER STK 0 0 170.46 167.14 3.32
 
 
1.986		 252.20 157.20
JM Smucker Company 94.50 94.70 94.90 93.14 1.76
 
 
1.890		 113.75 81.52
AES STK 0 0 11.156 10.952 0.20
 
 
1.863		 18.174 8.453
METLIFE 65.50 65.76 62.98 61.86 1.12
 
 
1.811		 85.20 60.33
GILEAD SCIENCES STK 102.08 102.20 96.20 94.51 1.69
 
 
1.788		 110.12 66.44
ABBOTT LABS STK 0 0 115.44 113.42 2.02
 
 
1.781		 133.62 98.27
Cigna Group, The 0 0 235.90 231.80 4.10
 
 
1.769		 331.00 226.35
GALLAGHER & CO., ARTHUR J. 0 0 248.40 244.10 4.30
 
 
1.762		 325.00 244.10
HOLOGIC INC 58.00 58.50 58.00 57.00 1.00
 
 
1.754		 76.50 46.40
Lamb Weston Holdings Inc. 0 0 44.700 43.930 0.77
 
 
1.753		 77.900 41.070
WEST PHARMACEUTIC.SERVICES INC 0 0 204.40 200.90 3.50
 
 
1.742		 331.60 167.20
COOPER COS STK 60.00 60.50 59.00 58.00 1.00
 
 
1.724		 99.70 58.00
der Seagate Technology Holdings PLC 128.46 128.80 127.02 124.90 2.12
 
 
1.697		 136.44 57.76
HP Inc. 22.285 22.355 21.675 21.315 0.36
 
 
1.689		 37.310 19.350
Keurig Dr. Pepper Inc. 0 0 28.965 28.495 0.47
 
 
1.649		 34.055 27.910
SBA Communications Corp. 189.20 190.15 191.10 188.00 3.10
 
 
1.649		 228.20 184.65
ANALOG DEVICES STK 191.74 192.16 189.90 186.90 3.00
 
 
1.605		 231.90 142.90
Kraft Heinz Co., The 23.720 23.755 23.700 23.335 0.37
 
 
1.564		 33.075 21.845
BRISTOL MYERS STK 0 0 39.075 38.485 0.59
 
 
1.533		 58.110 37.945
WEYERHAEUSER STK 0 0 21.930 21.600 0.33
 
 
1.528		 30.730 21.170
Iqvia Holdings 0 0 153.55 151.25 2.30
 
 
1.521		 225.90 120.50
METTLER-TOLEDO INTERNATIONAL INC. 0 0 1,074.00 1,058.00 16.00
 
 
1.512		 1,362.50 873.40
Morgan Stanley & Co. 0 0 122.92 121.14 1.78
 
 
1.469		 135.82 86.66
BOEING STK 197.28 197.58 194.94 192.18 2.76
 
 
1.436		 204.05 123.90
NXP Semiconductor 0 0 177.00 174.50 2.50
 
 
1.433		 244.00 136.00
NRG Energy Inc. 0 0 131.05 129.20 1.85
 
 
1.432		 150.30 68.92
COCA COLA STK 60.24 60.29 60.25 59.41 0.84
 
 
1.414		 68.68 58.50
LIVE Nation Inc 0 0 129.15 127.35 1.80
 
 
1.413		 149.55 83.28
APPLIED MATERIAL STK 158.44 158.96 156.92 154.74 2.18
 
 
1.409		 195.60 113.00
VERIZON COMMS STK 37.020 37.080 36.770 36.260 0.51
 
 
1.407		 42.855 35.140
MCCORMICK STK N 0 0 60.04 59.22 0.82
 
 
1.385		 80.54 59.22
The Mosaic Co. 0 0 27.480 27.105 0.38
 
 
1.384		 32.470 20.460
AFLAC STK 0 0 88.80 87.60 1.20
 
 
1.370		 108.95 84.66
PAYCHEX STK 121.34 121.48 120.44 118.84 1.60
 
 
1.346		 146.02 112.46
Zoetis 0 0 127.18 125.50 1.68
 
 
1.339		 178.78 125.50
CHARLES SCHWAB CORP 0 0 83.33 82.24 1.09
 
 
1.325		 85.95 55.59
ROCKWELL INTL STK 285.50 286.20 283.80 280.10 3.70
 
 
1.321		 307.60 193.05
ESTEE LAUDER STK 78.00 78.20 78.00 77.00 1.00
 
 
1.299		 91.00 44.00
GE Healthcare Technologies Inc. 0 0 61.77 60.98 0.79
 
 
1.296		 89.67 53.48
HORMEL FOODS STK 24.380 24.450 24.430 24.120 0.31
 
 
1.285		 31.710 24.120
OCCIDENTAL STK 0 0 37.955 37.475 0.48
 
 
1.281		 53.930 32.565
Monolithic Power Systems Inc. 0 0 689.20 680.60 8.60
 
 
1.264		 866.60 411.80
COSTCO WHOLESALE CORP. 0 0 838.20 827.80 10.40
 
 
1.256		 1,028.20 779.30
Amphenol Corp. 0 0 94.38 93.21 1.17
 
 
1.255		 94.38 53.90
PUBLIC STORAGE STK 241.60 242.60 242.90 239.90 3.00
 
 
1.251		 332.30 235.50
ALIGN TECH STK 0 0 118.70 117.25 1.45
 
 
1.237		 229.80 113.25
Hewlett-Packard Enterprise 17.810 17.870 17.444 17.236 0.21
 
 
1.207		 23.275 10.964
Yum Brands 0 0 122.10 120.65 1.45
 
 
1.202		 150.05 116.05
Skyworks Solutions 60.66 60.92 58.63 57.94 0.69
 
 
1.191		 98.94 43.47
Molina Healthcare Inc. 135.45 135.85 132.60 131.05 1.55
 
 
1.183		 322.50 131.05
Exelon Corp. 38.770 38.970 38.960 38.505 0.46
 
 
1.182		 42.565 33.570
General Motors 0 0 45.475 44.945 0.53
 
 
1.179		 56.810 37.485
FASTENAL STK 41.210 41.295 40.670 40.200 0.47
 
 
1.169		 40.740 29.240
Axon Enterprise Inc. 722.60 725.00 744.80 736.20 8.60
 
 
1.168		 755.60 317.80
State Street Corp. 0 0 95.49 94.39 1.10
 
 
1.165		 98.66 67.72
Hilton Inc. 0 0 226.40 223.80 2.60
 
 
1.162		 262.40 181.45
BROWN & BROWN STK 0 0 79.26 78.38 0.88
 
 
1.123		 114.50 78.38
Allstate Corp. 0 0 177.40 175.45 1.95
 
 
1.111		 198.30 155.75
NVIDIA 0 0 156.58 154.88 1.70
 
 
1.098		 157.24 86.00
Altria Group Inc. 54.89 55.00 54.53 53.94 0.59
 
 
1.094		 55.22 44.94
Ameriprise Financial 0 0 432.80 428.20 4.60
 
 
1.074		 0 0
Lyondell Basell NV 0 0 43.040 42.590 0.45
 
 
1.057		 88.880 42.590
Dominion Energy Inc. 52.96 53.07 52.89 52.36 0.53
 
 
1.012		 56.48 44.06
WESTERN DIGITAL STK 0 0 64.26 63.62 0.64
 
 
1.006		 68.47 28.11
Philip Morris International Inc. 145.62 145.80 143.92 142.50 1.42
 
 
0.996		 159.90 105.82
Dollar Tree Inc. 99.36 99.69 100.18 99.20 0.98
 
 
0.988		 100.18 56.50
QUEST DIAG STK 0 0 148.95 147.50 1.45
 
 
0.983		 168.10 133.50
EQUIFAX STK 0 0 206.00 204.00 2.00
 
 
0.980		 276.00 183.00
WASTE MANAGEMENT STK 201.30 202.15 199.86 197.92 1.94
 
 
0.980		 223.30 181.94
Equinix REIT 665.20 667.00 668.40 662.00 6.40
 
 
0.967		 935.60 642.80
AGILENT TECH STK 97.87 98.31 97.75 96.82 0.93
 
 
0.961		 146.34 87.12
Revvity Inc. 74.26 74.50 73.94 73.24 0.70
 
 
0.956		 121.65 73.24
Thermo Fisher Scientific Inc. 394.05 394.75 386.80 383.15 3.65
 
 
0.953		 582.70 338.20
Zebra Technologies Corp 0 0 272.60 270.10 2.50
 
 
0.926		 403.40 192.00
FORD MOTOR STK 9.694 9.721 9.645 9.557 0.09
 
 
0.921		 10.700 7.763
Alexandria Real Estate Equity Inc. 0 0 64.06 63.48 0.58
 
 
0.914		 112.90 60.24
BOSTON SCIENT STK 0 0 88.60 87.80 0.80
 
 
0.911		 102.00 69.00
PPL STK 31.135 31.230 31.100 30.825 0.28
 
 
0.892		 34.015 27.790
TYSON FOODS INC. 48.945 49.095 48.220 47.800 0.42
 
 
0.879		 60.990 45.130
Motorola Solutions Inc. 390.50 391.50 382.10 378.80 3.30
 
 
0.871		 481.40 348.30
SOUTHERN STK 81.07 81.15 81.65 80.95 0.70
 
 
0.865		 86.90 75.22
CUMMINS ENGINE STK 332.70 333.60 328.10 325.30 2.80
 
 
0.861		 366.90 235.50
Realty Income Corp 0 0 49.385 48.965 0.42
 
 
0.858		 59.560 47.360
DARDEN REST STK 173.35 173.70 176.75 175.25 1.50
 
 
0.856		 194.95 127.70
ADOBE SYS STK 0 0 292.45 290.00 2.45
 
 
0.845		 528.40 290.00
DTE ENERGY STK 120.00 121.00 120.00 119.00 1.00
 
 
0.840		 129.00 108.00
VULCAN MATERIALS 246.00 248.00 242.00 240.00 2.00
 
 
0.833		 276.00 200.00
ProLogis Inc. 90.58 91.25 90.88 90.13 0.75
 
 
0.832		 118.66 79.35
AMERICAN TOWER 177.34 178.14 179.56 178.08 1.48
 
 
0.831		 218.10 168.64
Stanley Black & Decker Inc. 59.32 59.48 58.96 58.48 0.48
 
 
0.821		 99.80 48.80
BAXTER INTL STK 0 0 20.315 20.150 0.17
 
 
0.819		 36.075 18.854
JOHNSON & JOHNS STK 148.68 148.90 147.02 145.86 1.16
 
 
0.795		 160.52 129.30
Mondelez International Group Inc. 52.92 53.03 53.34 52.92 0.42
 
 
0.794		 68.28 51.76
Apollo Global Management Inc. 0 0 121.85 120.90 0.95
 
 
0.786		 170.65 94.14
AUTOMATIC DATA STK 262.00 262.75 260.05 258.05 2.00
 
 
0.775		 303.55 236.70
First Solar Inc. 158.84 159.32 158.88 157.66 1.22
 
 
0.774		 228.35 105.50
NORDSON 180.35 182.35 180.90 179.55 1.35
 
 
0.752		 249.80 147.70
FRANKLIN RSC STK 0 0 21.450 21.290 0.16
 
 
0.752		 21.870 15.020
TERADYNE STK 92.59 92.85 90.00 89.33 0.67
 
 
0.750		 133.98 59.19
EBAY STK 0 0 79.72 79.13 0.59
 
 
0.746		 80.59 50.16
W. R. Berkley Corp. 0 0 60.64 60.20 0.44
 
 
0.731		 65.84 50.48
BROADCOM STK 0 0 262.60 260.70 1.90
 
 
0.729		 266.35 122.22
3M CO. 131.30 131.46 130.10 129.16 0.94
 
 
0.728		 148.52 109.00
MERCK & CO STK 0 0 69.30 68.80 0.50
 
 
0.727		 107.60 65.70
Willis Towers Watson PLC 0 0 280.00 278.00 2.00
 
 
0.719		 326.00 250.00
PPG INDUSTRIES 91.46 92.40 90.20 89.56 0.64
 
 
0.715		 120.15 80.46
CBOE Holdings 0 0 212.20 210.70 1.50
 
 
0.712		 215.20 179.60
Pentair PLC 0 0 88.22 87.60 0.62
 
 
0.708		 104.05 68.56
PULTE CP STK 104.16 104.46 103.36 102.64 0.72
 
 
0.701		 139.50 80.76
Delta Airlines Inc. 0 0 46.185 45.865 0.32
 
 
0.698		 66.300 32.460
QUALCOMM STK 126.48 126.56 125.30 124.44 0.86
 
 
0.691		 171.52 108.08
AON Plc. 314.10 315.10 312.10 310.00 2.10
 
 
0.677		 391.50 292.70
Builders Firstsource Inc. 113.40 114.35 111.95 111.20 0.75
 
 
0.674		 181.15 91.62
ENTERGY CORP. 77.50 78.00 76.50 76.00 0.50
 
 
0.658		 148.00 68.00
ECOLAB STK 234.00 234.50 230.90 229.40 1.50
 
 
0.654		 257.70 202.00
REGENERON PHARM STK 0 0 479.00 476.00 3.00
 
 
0.630		 1,086.50 422.00
INCYTE PHARM STK 0 0 67.36 66.94 0.42
 
 
0.627		 78.00 49.41
KELLOGG STK 68.54 68.74 68.48 68.06 0.42
 
 
0.617		 79.32 67.02
Genuine Parts Co. 0 0 114.60 113.90 0.70
 
 
0.615		 131.80 93.64
CDW Corp 0 0 140.05 139.20 0.85
 
 
0.611		 206.50 130.35
Meta Platforms Inc 0 0 659.30 655.30 4.00
 
 
0.610		 709.90 437.00
Center Point Energy Inc. 33.000 33.200 33.200 33.000 0.20
 
 
0.606		 34.600 23.000
NetApp Inc. 90.59 90.91 88.83 88.30 0.53
 
 
0.600		 127.02 65.60
Diamondback Energy Inc 0 0 122.08 121.36 0.72
 
 
0.593		 184.08 107.78
Leidos Holdings Inc. 151.15 151.45 149.55 148.70 0.85
 
 
0.572		 188.05 114.95
FIDELITY National Information 0 0 59.77 59.45 0.32
 
 
0.538		 83.83 59.45
PKG CORP AMER STK 0 0 168.70 167.80 0.90
 
 
0.536		 235.80 158.35
NETFLIX.COM INC. 1,037.00 1,039.40 1,012.40 1,007.00 5.40
 
 
0.536		 1,134.20 576.90
ONEOK INC. 0 0 64.61 64.27 0.34
 
 
0.529		 111.98 64.27
Fox Corp 0 0 42.200 42.000 0.20
 
 
0.476		 51.500 32.600
Techne Corp. 42.800 43.200 42.600 42.400 0.20
 
 
0.472		 75.500 40.800
HASBRO STK 66.67 66.96 66.24 65.93 0.31
 
 
0.470		 66.84 44.95
D.R.HORTON INC. 133.34 133.82 131.62 131.02 0.60
 
 
0.458		 178.36 99.00
Alphabet Inc. Cl. A 0 0 168.98 168.22 0.76
 
 
0.452		 198.28 131.04
SYSCO STK 0 0 69.28 68.97 0.31
 
 
0.449		 77.07 61.53
GENERAL MILLS STK 42.560 42.695 42.985 42.795 0.19
 
 
0.444		 67.950 42.010
LENNAR STK 103.40 103.86 102.08 101.64 0.44
 
 
0.433		 173.04 88.99
EDISON INTL STK 45.490 45.650 46.890 46.690 0.20
 
 
0.428		 83.660 41.240
WATERS 0 0 236.00 235.00 1.00
 
 
0.426		 397.50 235.00
LOWES STK 206.70 207.10 204.00 203.15 0.85
 
 
0.418		 261.55 181.62
Rollins Inc. 0 0 50.34 50.14 0.20
 
 
0.399		 51.26 43.10
Amcor PLC 0 0 8.312 8.279 0.03
 
 
0.399		 10.484 7.731
ORACLE STKTrade Cancellations / Price Corrections 0 0 214.25 213.40 0.85
 
 
0.398		 222.80 111.36
Walgreens Boots Alliance Inc. 10.208 10.228 10.182 10.142 0.04
 
 
0.394		 12.518 7.407
Keysight Technologies 0 0 137.94 137.40 0.54
 
 
0.393		 176.52 110.10
Kinder Morgan 0 0 23.025 22.935 0.09
 
 
0.392		 30.225 18.748
ON SEMICONDUCTOR STK 40.975 41.140 40.490 40.335 0.16
 
 
0.384		 70.170 27.970
Trane Technologies Plc. 0 0 366.10 364.70 1.40
 
 
0.384		 406.50 268.70
MCDONALDS STK 261.95 262.15 264.05 263.05 1.00
 
 
0.380		 298.45 244.00
KIMBERLY CLARK STK 0 0 116.94 116.50 0.44
 
 
0.378		 136.52 108.00
AMGEN STK 246.25 247.15 244.65 243.75 0.90
 
 
0.369		 303.50 230.00
SCHLUMBERGER N.V. (LTD.) NEW YORK 28.050 28.100 28.100 28.000 0.10
 
 
0.357		 44.250 27.700
Atmos Energy Corp. 0 0 140.75 140.25 0.50
 
 
0.357		 146.20 115.95
Target Corp. 90.32 90.60 90.20 89.88 0.32
 
 
0.356		 148.24 78.60
Sherwin-Williams Co. 0 0 301.85 300.80 1.05
 
 
0.349		 380.25 283.30
Amazon.com Inc. 0 0 190.94 190.30 0.64
 
 
0.336		 232.70 151.48
KROGER STK 63.47 63.62 63.00 62.79 0.21
 
 
0.334		 64.45 46.17
Everest Group Ltd. 0 0 283.10 282.20 0.90
 
 
0.319		 351.20 282.10
Progressive Corp. 0 0 211.35 210.70 0.65
 
 
0.308		 272.20 200.85
EASTMAN CHEM STK 0 0 52.88 52.72 0.16
 
 
0.303		 101.40 50.84
L3Harris Technology Inc. 232.70 233.40 234.00 233.30 0.70
 
 
0.300		 246.60 175.95
Otis Worldwide Corp. 0 0 75.12 74.90 0.22
 
 
0.294		 97.70 73.50
CHURCH & DWIGHT STK 77.96 78.06 79.34 79.12 0.22
 
 
0.278		 107.10 78.74
Alphabet Inc. Cl. C 0 0 170.14 169.70 0.44
 
 
0.259		 200.00 130.00
RTX Corp. 133.36 133.64 133.28 132.94 0.34
 
 
0.256		 138.12 101.44
New York Mellon Corp 88.91 89.17 87.42 87.20 0.22
 
 
0.252		 89.37 57.60
MOODYS CORP STK 0 0 442.10 441.00 1.10
 
 
0.249		 503.60 357.50
Generac Holdings 0 0 165.15 164.75 0.40
 
 
0.243		 181.50 90.78
COLGATE STK 72.43 72.57 72.63 72.46 0.17
 
 
0.235		 98.05 71.68
HOME DEPOT STK 0 0 331.50 330.75 0.75
 
 
0.227		 408.70 299.35
Pfizer Inc. 21.015 21.035 20.890 20.845 0.05
 
 
0.216		 27.650 19.210
Jabil Inc. 193.50 194.30 188.55 188.15 0.40
 
 
0.213		 198.80 91.04
AMER ELEC PWR STK 96.60 96.80 97.20 97.00 0.20
 
 
0.206		 102.00 86.50
REPUBLIC SVCS STK 202.10 202.50 201.90 201.50 0.40
 
 
0.199		 228.80 177.85
Smith Corp., A.O. 0 0 60.66 60.54 0.12
 
 
0.198		 0 0
FIFTH THIRD BANC STK 0 0 35.060 34.995 0.07
 
 
0.186		 45.940 28.555
CHEVRONTEXACO STK 132.98 133.12 131.22 130.98 0.24
 
 
0.183		 156.48 116.50
TEXTRON STK 66.06 66.34 66.24 66.12 0.12
 
 
0.181		 82.96 53.56
Williams-Sonoma Inc 0 0 171.10 170.80 0.30
 
 
0.176		 208.20 116.25
VERALTO CORP. 0 0 91.51 91.35 0.16
 
 
0.175		 103.50 73.92
Newmont Corp. 0 0 59.30 59.22 0.08
 
 
0.135		 59.30 35.73
Dexcom Inc. 67.12 67.27 65.43 65.35 0.08
 
 
0.122		 86.30 53.72
AIR PRODS & CHEM 248.00 248.80 247.00 246.70 0.30
 
 
0.122		 327.20 220.50
Intercontinental Exchange Inc. 160.66 161.00 161.00 160.84 0.16
 
 
0.099		 165.96 133.76
Howmet Arconic Inc. 154.90 155.80 154.95 154.80 0.15
 
 
0.097		 168.70 82.20
Coinbase Global Inc 0 0 266.20 265.95 0.25
 
 
0.094		 359.25 132.68
RESMED INC. 243.50 244.20 239.60 239.40 0.20
 
 
0.084		 249.20 181.75
SNAP-ON Inc. 0 0 275.80 275.60 0.20
 
 
0.073		 354.60 243.50
Vici Properties Inc. 0 0 28.160 28.140 0.02
 
 
0.071		 31.505 26.010
TJX STK 0 0 112.98 112.90 0.08
 
 
0.071		 121.52 99.40
XCEL ENERGY STK 62.83 63.03 62.56 62.52 0.04
 
 
0.064		 68.98 52.76
WABTEC CORP. 164.50 164.85 160.50 160.40 0.10
 
 
0.062		 201.10 141.15
AMERICAN EXPRESS STK 255.30 255.65 252.30 252.15 0.15
 
 
0.059		 311.30 200.00
Laboratory Corp. America Hldgs 228.00 230.00 222.00 222.00 0.00
 
 
0.000		 240.00 182.00
AUTOZONE 3,459.00 3,482.00 3,472.00 3,472.00 0.00
 
 
0.000		 3,537.00 2,696.00
Mohawk Industries Inc 0 0 103.00 103.00 0.00
 
 
0.000		 149.00 84.00
Norfolk Southern Corp. 0 0 240.00 240.00 0.00
 
 
0.000		 264.00 185.00
LKQ Corp. 0 0 25.400 25.400 0.00
 
 
0.000		 41.000 25.400
PROCTER & GAMBLE STK 0 0 131.56 131.56 0.00
 
 
0.000		 170.42 130.22
Public Service Ent. Group Inc. 0 0 75.00 75.00 0.00
 
 
0.000		 0 0
PG&E STK 12.800 12.900 12.900 12.900 0.00
 
 
0.000		 20.290 11.100
C.H. ROB. WORLDWIDE NEW 100.00 101.00 101.00 101.00 0.00
 
 
0.000		 109.00 77.00
JACOBS SOLUTIONS INC 127.00 129.00 125.00 125.00 0.00
 
 
0.000		 141.00 97.50
Broadridge Financial Solutions Inc. 0 0 228.00 228.00 0.00
 
 
0.000		 234.00 186.00
CMS ENERGY STK 62.50 63.00 63.50 63.50 0.00
 
 
0.000		 70.50 58.50
Verisk Analytics 0 0 226.30 226.30 0.00
 
 
0.000		 284.50 226.30
DaVita Inc. 110.95 111.30 109.25 109.25 0.00
 
 
0.000		 170.85 109.25
STEEL DYNAMICS STK 105.52 105.92 104.42 104.42 0.00
 
 
0.000		 143.06 96.25
GE Vernova Llc 0 0 555.00 555.00 0.00
 
 
0.000		 576.00 162.00
Globe Life Inc. 120.00 121.00 120.00 120.00 0.00
 
 
0.000		 124.00 83.00
Healthpeak Properties Inc. 0 0 14.500 14.500 0.00
 
 
0.000		 21.400 14.400
ELECTRONIC ARTS STK 143.50 143.74 139.22 139.22 0.00
 
 
0.000		 160.08 110.06
NORTHERN TRUST 107.00 108.00 107.00 107.00 0.00
 
 
0.000		 115.00 75.00
Aptiv PLC 56.00 0 54.87 54.90 0.00
 
 
0.000		 66.24 49.35
QUANTA SERVICES INC. 0 0 16.610 16.820 0.00
 
 
0.000		 0 0
Viacomcbs Inc.Amendment 0 0 9.700 0 0.00
 
 
0.000		 0 0
AT & T Inc.Trade Cancellations / Price Corrections 0 0 24.100 24.105 -0.01
 
 
-0.021		 26.440 17.348
CME Group Inc. 241.10 241.75 240.30 240.35 -0.05
 
 
-0.021		 257.15 184.44
TYCO International PLC 90.31 90.58 88.97 89.00 -0.03
 
 
-0.034		 95.77 60.51
Walmart Inc. 89.19 89.27 88.52 88.55 -0.03
 
 
-0.034		 100.72 62.02
HUNTINGTON INGALLS INDUSTRIES, INC. ADR 0 0 227.70 227.80 -0.10
 
 
-0.044		 257.20 153.50
CENTENE CORP. 0 0 21.600 21.610 -0.01
 
 
-0.046		 72.080 21.600
US BANCORP STK 38.495 38.560 37.705 37.725 -0.02
 
 
-0.053		 50.960 31.550
OMNICOM STK 62.12 62.32 61.90 61.94 -0.04
 
 
-0.065		 99.18 59.52
Williams Companies, Inc 0 0 49.690 49.730 -0.04
 
 
-0.080		 57.850 39.200
SOUTHWEST AIRLS STK 25.390 25.495 25.380 25.405 -0.03
 
 
-0.098		 32.585 20.715
DOVER STK 0 0 149.20 149.35 -0.15
 
 
-0.100		 197.70 133.85
MASCO STK 0 0 59.42 59.48 -0.06
 
 
-0.101		 78.96 52.06
S&P Global Inc. DL 1 0 0 478.70 479.20 -0.50
 
 
-0.104		 520.80 402.40
MARSH & MCLENNAN COS. INC. 0 0 174.05 174.25 -0.20
 
 
-0.115		 227.60 171.55
ABBVIE INC. 0 0 170.20 170.40 -0.20
 
 
-0.117		 201.95 149.20
EQT Corp. 43.760 43.990 43.810 43.865 -0.06
 
 
-0.125		 52.320 28.145
INTERPUBLIC GRP STK 0 0 21.175 21.205 -0.03
 
 
-0.141		 30.335 19.662
DEVON ENERGY STK 0 0 27.810 27.850 -0.04
 
 
-0.144		 41.225 23.460
Chipotle Mexican Grill Inc. 35.545 35.640 36.515 36.570 -0.06
 
 
-0.150		 62.760 36.515
CINTAS STK 0 0 190.95 191.25 -0.30
 
 
-0.157		 215.30 161.00
NORTHROP GRUMMAN STK 497.70 499.20 502.80 503.60 -0.80
 
 
-0.159		 514.80 406.00
KEYCORP 15.034 15.192 14.810 14.834 -0.02
 
 
-0.162		 18.722 11.636
Xylem Inc. 0 0 123.10 123.30 -0.20
 
 
-0.162		 127.10 91.96
BXP inc. 54.74 54.90 56.18 56.28 -0.10
 
 
-0.178		 82.26 50.26
IDEX Corp. 0 0 136.05 136.30 -0.25
 
 
-0.183		 225.80 136.05
Domino's Pizza LLC 376.95 377.95 379.35 380.05 -0.70
 
 
-0.184		 469.70 361.70
GOLDM SACHS GRP STK A 0 0 617.90 619.10 -1.20
 
 
-0.194		 642.70 403.15
PEPSICO STK 0 0 123.36 123.60 -0.24
 
 
-0.194		 161.46 109.94
Vistra Corp. 0 0 178.60 178.95 -0.35
 
 
-0.196		 191.20 66.62
UNITED PARCEL STK 0 0 74.35 74.50 -0.15
 
 
-0.201		 130.72 73.03
GE Aerospace 235.50 236.00 232.00 232.50 -0.50
 
 
-0.215		 240.00 130.00
CONAGRA STK 0 0 16.530 16.566 -0.04
 
 
-0.217		 29.745 15.962
Evergy Inc. 0 0 62.14 62.28 -0.14
 
 
-0.225		 65.80 52.02
ILLINOIS TOOL STK 0 0 219.90 220.40 -0.50
 
 
-0.227		 265.00 195.95
Pool Corp. 0 0 263.30 263.90 -0.60
 
 
-0.227		 370.40 245.10
MSCI Inc Class A 0 0 468.30 469.40 -1.10
 
 
-0.234		 607.20 443.50
Carnival Corp. 0 0 24.920 24.985 -0.07
 
 
-0.260		 27.415 13.334
The Hershey STK 0 0 160.36 160.78 -0.42
 
 
-0.261		 185.54 132.90
Palo Alto Networks Inc 0 0 143.26 143.64 -0.38
 
 
-0.265		 198.54 137.62
NUCOR CORP. 0 0 117.50 117.82 -0.32
 
 
-0.272		 154.80 90.49
Corteva Inc. 0 0 60.85 61.02 -0.17
 
 
-0.279		 65.49 46.84
DEERE & CO STK A 438.35 439.50 434.25 435.55 -1.30
 
 
-0.298		 486.40 315.15
TRACTOR SUPPLY 50.87 51.02 51.44 51.60 -0.16
 
 
-0.310		 55.63 41.64
PACCAR STK 83.52 83.62 82.95 83.21 -0.26
 
 
-0.312		 112.62 75.41
Blackstone Group LP 0 0 143.82 144.30 -0.48
 
 
-0.333		 189.86 103.38
United Airlines Holdings Inc. 77.23 77.42 75.64 75.90 -0.26
 
 
-0.343		 110.38 36.53
Linde PLC 0 0 402.60 404.00 -1.40
 
 
-0.347		 448.40 378.00
CITIGROUP STK 0 0 78.35 78.63 -0.28
 
 
-0.356		 83.32 50.31
EOG RESOURCES STK 0 0 99.53 99.89 -0.36
 
 
-0.360		 133.78 92.35
VALERO ENERGY 114.16 115.10 113.36 113.78 -0.42
 
 
-0.369		 138.16 91.23
Phillips 66 0 0 102.34 102.72 -0.38
 
 
-0.370		 129.56 83.52
Teledyne Technologies Inc. 0 0 469.70 471.50 -1.80
 
 
-0.382		 497.30 371.20
Duke Energy Holding Corp. 107.38 107.72 107.98 108.42 -0.44
 
 
-0.406		 112.84 98.85
Caesars Entertainment Inc. 0 0 20.690 20.775 -0.09
 
 
-0.409		 42.010 20.690
MICRON TECH STK 101.80 101.84 96.08 96.48 -0.40
 
 
-0.415		 111.26 57.30
Simon Property Group Inc. 142.20 142.70 142.25 142.85 -0.60
 
 
-0.420		 179.95 124.15
WALT DISNEY STK 96.55 96.65 96.61 97.02 -0.41
 
 
-0.423		 111.42 72.30
Fox Corp. 46.400 46.600 46.000 46.200 -0.20
 
 
-0.433		 55.500 34.800
Travelers Cos. 0 0 227.30 228.30 -1.00
 
 
-0.438		 253.00 191.10
EXPEDITORS 100.70 101.10 100.90 101.35 -0.45
 
 
-0.444		 117.20 90.22
LOCKHEED MARTIN STK 366.10 366.70 369.45 371.10 -1.65
 
 
-0.445		 569.90 353.40
GENERAL DYNAMICS STK 0 0 267.80 269.05 -1.25
 
 
-0.465		 297.25 224.35
CHRLS RIVER LABS STK 0 0 128.35 128.95 -0.60
 
 
-0.465		 206.80 87.20
Citizens Financial Group Inc. 0 0 39.945 40.135 -0.19
 
 
-0.473		 46.335 29.865
EATON CORP PLC 310.30 311.35 307.95 309.45 -1.50
 
 
-0.485		 362.15 213.00
FDX STK 195.72 196.18 192.42 193.38 -0.96
 
 
-0.496		 290.40 175.26
MARRIOTT INTL STK 224.20 224.80 223.10 224.25 -1.15
 
 
-0.513		 294.10 185.00
Intuitive Surgical Inc. 403.15 403.95 401.80 403.90 -2.10
 
 
-0.520		 587.60 384.00
HENRY SCHEIN 56.44 56.54 56.44 56.74 -0.30
 
 
-0.529		 78.76 54.42
Texas Pacific Land Trust 0 0 745.00 749.00 -4.00
 
 
-0.534		 1,648.00 708.00
KIMCO REALTY STK 17.900 18.000 18.100 18.200 -0.10
 
 
-0.549		 24.400 16.500
Ingersoll Rand Inc 0 0 65.14 65.50 -0.36
 
 
-0.550		 100.45 60.00
NISOURCE STK 0 0 36.000 36.200 -0.20
 
 
-0.552		 0 0
VERISIGN STK 0 0 233.40 234.70 -1.30
 
 
-0.554		 264.50 158.75
Digital Realty Trust Inc. 0 0 145.80 146.62 -0.82
 
 
-0.559		 185.66 122.34
NASDAQ Stock Market 0 0 82.99 83.47 -0.48
 
 
-0.575		 84.32 59.37
ROSS STORES STK 0 0 124.34 125.06 -0.72
 
 
-0.576		 149.58 107.76
Bank of America Corp. 39.530 39.610 38.660 38.885 -0.23
 
 
-0.579		 46.115 29.160
EDWARDS LIFESCI STK 66.81 67.02 66.64 67.03 -0.39
 
 
-0.582		 72.63 57.67
Tyler Technologies Inc. 0 0 510.80 513.80 -3.00
 
 
-0.584		 0 0
EPAM Systems Inc 0 0 135.45 136.25 -0.80
 
 
-0.587		 255.50 128.30
Microsoft Corp. 0 0 447.60 450.30 -2.70
 
 
-0.600		 466.75 317.70
Arista Networks 0 0 119.20 119.94 -0.74
 
 
-0.617		 125.34 58.59
PNC BANK 0 0 161.00 162.00 -1.00
 
 
-0.617		 206.00 131.00
LOEWS STK 80.00 80.50 80.00 80.50 -0.50
 
 
-0.621		 85.00 69.50
O'REILLY AUTO 88.70 88.98 88.26 88.82 -0.56
 
 
-0.630		 88.82 66.05
Federal Realty Investment Trust 0 0 78.50 79.00 -0.50
 
 
-0.633		 111.00 75.50
VENTAS INC. 0 0 58.78 59.16 -0.38
 
 
-0.642		 67.14 52.60
Roper Technologies Inc. 457.50 458.10 460.10 463.10 -3.00
 
 
-0.648		 560.60 460.10
Airbnb Inc. 103.12 103.30 103.72 104.40 -0.68
 
 
-0.651		 153.20 92.54
UNITED RENTAL STK 734.00 737.40 730.00 734.80 -4.80
 
 
-0.653		 828.00 487.30
Welltower Inc. 0 0 144.65 145.65 -1.00
 
 
-0.687		 149.50 104.40
HUNTINGTON 13.768 13.884 13.544 13.640 -0.10
 
 
-0.704		 17.254 10.886
Allegion Plc 0 0 139.00 140.00 -1.00
 
 
-0.714		 144.00 105.00
Carrier Global Corp. 0 0 56.72 57.13 -0.41
 
 
-0.718		 75.84 49.87
Synopsys Inc. 531.00 532.60 532.00 535.90 -3.90
 
 
-0.728		 567.70 320.05
Avalonbay Communities Inc. 0 0 160.38 161.56 -1.18
 
 
-0.730		 225.90 158.00
Marathon Petroleum Corp. 0 0 138.40 139.42 -1.02
 
 
-0.732		 164.62 106.54
CBRE Group Inc. 133.00 134.00 132.00 133.00 -1.00
 
 
-0.752		 141.00 98.50
Brown - Forman Corp. 0 0 26.370 26.570 -0.20
 
 
-0.753		 45.710 22.370
EXXON STK 91.46 91.52 90.97 91.67 -0.70
 
 
-0.764		 116.38 88.84
WEC Energy Group Inc 0 0 94.58 95.34 -0.76
 
 
-0.797		 103.10 80.28
News Corp. New 24.600 24.800 24.800 25.000 -0.20
 
 
-0.800		 29.000 21.200
EMERSON ELECTRIC STK 114.04 114.40 113.76 114.68 -0.92
 
 
-0.802		 128.84 82.75
DuPont de Nermours Inc. 0 0 60.39 60.89 -0.50
 
 
-0.821		 81.02 49.66
Fortive Corp. 0 0 40.450 40.790 -0.34
 
 
-0.834		 59.892 40.310
M+T BANK 0 0 157.10 158.45 -1.35
 
 
-0.852		 211.10 135.05
Baker Hughes Co. 37.000 37.080 36.370 36.685 -0.32
 
 
-0.859		 46.840 29.665
Ceridian HCM Holding Inc. 0 0 45.200 45.600 -0.40
 
 
-0.877		 78.000 43.600
BlackRock Funding Inc. 962.20 964.00 958.60 967.10 -8.50
 
 
-0.879		 1,036.20 746.00
Hartford Insurance Group Inc. 109.00 110.00 109.00 110.00 -1.00
 
 
-0.909		 117.00 97.50
Honeywell International Inc. 185.52 186.12 185.16 186.86 -1.70
 
 
-0.910		 223.10 160.20
The Clorox Company 0 0 107.00 108.00 -1.00
 
 
-0.926		 162.40 100.00
BERKSHIRE HATHA STK B 398.25 398.95 397.35 401.10 -3.75
 
 
-0.935		 495.70 393.60
Charter Communications Inc. 0 0 221.45 223.55 -2.10
 
 
-0.939		 382.90 221.45
Arch Capital Group Ltd. 0 0 75.78 76.50 -0.72
 
 
-0.941		 103.90 74.11
UNION PACIFIC CORP. 190.78 191.52 190.52 192.34 -1.82
 
 
-0.946		 242.00 183.52
MGM Resorts International 29.420 29.495 29.690 29.975 -0.29
 
 
-0.951		 38.400 22.545
Extra Space Storage, Inc. 0 0 117.45 118.60 -1.15
 
 
-0.970		 164.35 114.65
Match Group Inc. 0 0 30.910 31.215 -0.31
 
 
-0.977		 35.310 24.280
Super Micro Computer Inc. 38.620 38.700 40.100 40.500 -0.40
 
 
-0.988		 58.300 16.595
WELLS FARGO STK 0 0 65.42 66.08 -0.66
 
 
-0.999		 78.15 46.38
CoStar Group Inc 0 0 81.12 81.94 -0.82
 
 
-1.001		 84.03 64.11
Jack Henry + Ass. 0 0 140.65 142.15 -1.50
 
 
-1.055		 175.65 140.65
FIRST ENERGY CORP. 37.000 37.200 37.200 37.600 -0.40
 
 
-1.064		 41.200 33.400
FACTSET RESRCH STK 328.70 329.30 330.80 334.40 -3.60
 
 
-1.077		 470.60 330.80
Paycom Software 0 0 199.60 201.80 -2.20
 
 
-1.090		 233.10 139.55
Hubbell Inc. 0 0 356.00 360.00 -4.00
 
 
-1.111		 442.00 276.00
FISERV STK 0 0 113.70 115.00 -1.30
 
 
-1.130		 225.95 113.70
ESSEX PROPERTY STK 0 0 218.60 221.10 -2.50
 
 
-1.131		 300.00 218.60
T. ROWE PRICE GROUP INC. 0 0 89.01 90.07 -1.06
 
 
-1.177		 117.50 71.01
NIKE STK 0 0 63.82 64.59 -0.77
 
 
-1.192		 80.48 46.87
Comcast Corp.New 27.180 27.220 27.105 27.435 -0.33
 
 
-1.203		 41.880 27.105
ROYAL CARIB STK 260.10 260.75 264.95 268.25 -3.30
 
 
-1.230		 302.55 138.08
Consolidated Edision INc. 0 0 89.36 90.50 -1.14
 
 
-1.260		 102.80 83.74
Mastercard. Inc. 493.50 494.25 481.20 487.35 -6.15
 
 
-1.262		 549.60 415.00
JP MORGAN STK 247.50 247.85 246.00 249.15 -3.15
 
 
-1.264		 268.10 183.50
Norwegian Cruise Line 0 0 20.950 21.220 -0.27
 
 
-1.272		 27.985 13.344
F5 NETWORKS 0 0 271.30 274.80 -3.50
 
 
-1.274		 299.10 172.55
Molson Coors Brewing Co. 0 0 42.340 42.900 -0.56
 
 
-1.305		 60.140 40.280
Mid-America Apartm. Comm. Inc. 0 0 120.70 122.30 -1.60
 
 
-1.308		 162.45 120.70
Ulta Salon Cosmetics & Fragrance Inc. 0 0 434.60 440.40 -5.80
 
 
-1.317		 452.80 291.30
WW GRAINGER STK 0 0 805.40 816.40 -11.00
 
 
-1.347		 1,153.50 802.60
LLR & Co. Corp. 122.72 123.00 121.42 123.08 -1.66
 
 
-1.349		 160.22 80.44
AMER INTL GROUP STK 67.19 67.39 65.58 66.48 -0.90
 
 
-1.354		 80.05 64.86
Global Payments Inc. 0 0 69.54 70.50 -0.96
 
 
-1.362		 113.50 61.80
Campbell Soup Co 0 0 27.900 28.290 -0.39
 
 
-1.379		 46.880 25.950
CADENCE DESIGN STK 302.65 303.40 303.55 307.95 -4.40
 
 
-1.429		 328.05 195.00
AMETEK STK 155.82 156.48 155.62 157.92 -2.30
 
 
-1.456		 188.60 133.46
STRYKER STK 0 0 322.30 327.10 -4.80
 
 
-1.467		 384.30 286.60
VERTEX PHARM STK 313.35 314.05 323.85 328.85 -5.00
 
 
-1.520		 482.00 323.85
IBM STK 0 0 213.45 216.75 -3.30
 
 
-1.522		 253.50 173.14
PRINCIPAL FINL GRP 65.50 66.00 64.50 65.50 -1.00
 
 
-1.527		 85.00 60.50
Moderna Inc 0 0 22.405 22.755 -0.35
 
 
-1.538		 80.760 21.020
CINCINNATI FIN STK 128.50 129.15 129.90 131.95 -2.05
 
 
-1.554		 151.90 110.60
Truist Financial Corp. 36.995 37.065 36.150 36.725 -0.58
 
 
-1.566		 46.410 30.395
Crown Castle Corp 0 0 89.61 91.06 -1.45
 
 
-1.592		 108.64 82.65
Cencora Inc. 244.00 244.85 236.85 240.70 -3.85
 
 
-1.600		 271.40 197.80
Camden Property Trust 0 0 90.00 91.50 -1.50
 
 
-1.639		 121.00 90.00
INTL FLAVORS STK 54.68 54.86 55.76 56.70 -0.94
 
 
-1.658		 97.18 55.76
Carmax Inc. 47.110 47.490 47.100 47.900 -0.80
 
 
-1.670		 84.740 47.100
Wynn Resort Ltd 91.02 91.21 90.05 91.58 -1.53
 
 
-1.671		 96.13 58.30
ACCENTURE 204.65 205.15 207.90 211.55 -3.65
 
 
-1.725		 382.50 207.90
CSX Corp. 30.370 30.435 30.160 30.700 -0.54
 
 
-1.759		 34.840 23.400
Eversource Energy 0 0 55.50 56.50 -1.00
 
 
-1.770		 62.00 49.00
CATERPILLAR STK 357.50 358.00 357.00 363.50 -6.50
 
 
-1.788		 388.50 243.50
Booking Holdings 4,622.00 4,651.00 4,656.00 4,741.00 -85.00
 
 
-1.793		 5,038.00 3,118.00
Trimble Inc. 72.36 72.72 70.60 71.90 -1.30
 
 
-1.808		 75.10 46.94
Sempra 0 0 70.14 71.44 -1.30
 
 
-1.820		 90.90 57.32
HALLIBURTON STK 0 0 17.890 18.230 -0.34
 
 
-1.865		 30.580 16.906
Regions Financial Corp. (new) 21.400 21.600 21.000 21.400 -0.40
 
 
-1.869		 26.000 16.200
Visa Inc. 0 0 285.70 291.20 -5.50
 
 
-1.889		 348.50 236.80
Crowdstrike Holdings Inc 0 0 362.45 369.45 -7.00
 
 
-1.895		 437.15 219.50
LENNOX INTL 0 0 499.90 509.80 -9.90
 
 
-1.942		 0 0
Synchrony Financial 59.50 59.68 58.55 59.72 -1.17
 
 
-1.959		 67.35 38.74
UDR Inc. 0 0 32.770 33.430 -0.66
 
 
-1.974		 44.010 32.770
Paypal Holdings Inc. 0 0 58.62 59.92 -1.30
 
 
-2.170		 90.00 52.59
Conoco Philips 80.12 80.22 78.96 80.72 -1.76
 
 
-2.180		 107.24 73.16
CAP ONE FINAN 179.00 180.00 177.00 181.00 -4.00
 
 
-2.210		 200.00 120.00
COPART 39.595 39.730 39.225 40.160 -0.94
 
 
-2.328		 60.570 39.005
TEXAS INSTRUMENTS STK 160.58 160.96 158.40 162.20 -3.80
 
 
-2.343		 205.30 126.30
Invesco Ltd. 17.808 17.922 17.550 17.978 -0.43
 
 
-2.381		 18.760 10.706
ELI LILLY STK 0 0 557.40 571.00 -13.60
 
 
-2.382		 882.30 557.40
COGNIZANT TECH 59.62 59.71 59.20 60.66 -1.46
 
 
-2.407		 86.46 58.31
JB HUNT TRANS 119.90 120.25 119.10 122.05 -2.95
 
 
-2.417		 184.55 109.00
Dow Inc. 0 0 18.150 18.600 -0.45
 
 
-2.419		 50.390 18.150
Kenvue Inc. 0 0 18.338 18.804 -0.47
 
 
-2.478		 23.110 17.580
Lululemon Athletica Inc. 161.96 162.46 163.46 167.82 -4.36
 
 
-2.598		 406.50 163.46
CHESAPEAKE ENERGY CORP 0 0 85.32 87.64 -2.32
 
 
-2.647		 107.00 63.40
CABOT OIL 20.490 20.580 20.170 20.725 -0.56
 
 
-2.678		 29.120 19.614
INTUIT STK 642.70 644.00 648.60 666.60 -18.00
 
 
-2.700		 712.40 485.00
Constellation Energy Corp. 0 0 288.05 296.25 -8.20
 
 
-2.768		 331.25 143.52
Salesforce Inc. 205.55 205.80 206.95 213.00 -6.05
 
 
-2.840		 350.10 206.50
Old Dominion Freight Line Inc. 123.80 124.10 123.95 127.65 -3.70
 
 
-2.899		 216.50 122.15
Corpay Inc. 0 0 260.00 268.00 -8.00
 
 
-2.985		 373.50 253.55
Fortinet Inc. 0 0 65.08 67.10 -2.02
 
 
-3.010		 108.90 62.61
INTEL STK 0 0 17.110 17.650 -0.54
 
 
-3.059		 26.080 16.646
Tapestry Inc. 0 0 92.78 95.79 -3.01
 
 
-3.142		 96.64 33.02
Assurant Inc. 0 0 173.00 179.00 -6.00
 
 
-3.352		 218.00 155.00
Workday 0 0 188.38 195.20 -6.82
 
 
-3.494		 269.95 184.70
DECKERS OUTDOOR 86.10 86.38 87.26 90.42 -3.16
 
 
-3.495		 209.80 81.72
Datadog Inc 0 0 112.40 116.64 -4.24
 
 
-3.635		 160.04 78.72
DoorDash Inc. 222.45 223.55 230.65 239.50 -8.85
 
 
-3.695		 239.50 111.04
Autodesk Inc. 249.20 250.00 251.30 261.45 -10.15
 
 
-3.882		 307.90 206.15
Servicenow Inc 0 0 752.30 783.30 -31.00
 
 
-3.958		 1,125.80 602.60
CF Industries Holdings Inc, 69.58 69.74 71.01 73.96 -2.95
 
 
-3.989		 94.25 60.20
PTC Inc. 176.75 177.35 176.35 184.30 -7.95
 
 
-4.314		 191.50 120.30
FAIR ISAAC STK 1,131.00 1,140.00 1,136.50 1,189.50 -53.00
 
 
-4.456		 2,274.00 1,136.50
CORNING STK 0 0 55.67 58.45 -2.78
 
 
-4.756		 58.45 33.71
GARTNER GROUP STK 0 0 197.25 207.70 -10.45
 
 
-5.031		 527.60 197.25
MCKESSON STK 571.20 573.60 568.60 602.40 -33.80
 
 
-5.611		 648.00 426.90
MICROCHIP TECH STK 0 0 52.78 56.60 -3.82
 
 
-6.749		 74.07 31.15
Warner Bros. Discovery Inc. 0 0 10.144 10.932 -0.79
 
 
-7.208		 11.834 6.116
GoDaddy Inc 0 0 117.00 132.00 -15.00
 
 
-11.364		 206.00 117.00
The Trade Desk Inc. 0 0 46.560 75.750 -29.19
 
 
-38.535		 132.340 41.090
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.