S&P 500 INDEX

Master data

S&P 500

Name
S&P 500 INDEX
WKN
n/a
ISIN
US78378X1072
Symbol
INX
Trading time start
15:30:00
Trading time end
22:30:00

Price data

Previous day

4,567.80

Date of closing price

30/11/2023

Open previous day
4,554.87
High previous day
4,569.89
Low previous day
4,537.24
52 weeks high
4,594.63
52 weeks low
3,783.22
Volume previous day
3,541,778,970

1 Week 1 Month 3 Months 1 Year 5 Years Overall

Illustration

Chart type:

Scale type:

Comparison

Comparison to index:

Comparison with:

Analysis

Indicator 1:

Moving average:

S&P 500 stock price list

Name	Bid	Ask	Last	Previous day		Change to previous dayin EURin %
Ulta Salon Cosmetics & Fragrance Inc.	0	0	436.00	382.00	54.00	14.136	505.00	350.00
FREE MCMORAN COP	0	0	36.150	33.935	2.22	6.527	42.910	30.660
Mohawk Industries Inc	0	0	84.50	80.00	4.50	5.625	117.00	72.00
Caesars Entertainment Inc.	0	0	43.045	40.880	2.17	5.296	53.620	36.570
Norwegian Cruise Line	0	0	14.235	13.530	0.71	5.211	20.480	11.252
American Airlines GRP	0	0	11.980	11.416	0.56	4.940	17.096	10.310
CENTENE CORP.	0	0	67.40	64.25	3.15	4.903	82.72	56.45
Salesforce Inc.	0	0	236.00	225.00	11.00	4.889	236.00	120.00
WHIRLPOOL STK	0	0	104.50	99.88	4.62	4.626	145.96	96.44
Molina Healthcare Inc.	332.20	333.30	333.90	319.20	14.70	4.605	339.70	240.00
VERALTO CORP.	0	0	69.00	66.00	3.00	4.545	0	0
Healthpeak Properties Inc.	0	0	16.600	15.900	0.70	4.403	25.800	14.500
NUCOR CORP.	0	0	155.70	149.50	6.20	4.147	166.18	121.45
Synchrony Financial	31.080	31.160	29.560	28.420	1.14	4.011	34.105	24.180
Norfolk Southern Corp.	0	0	208.50	200.50	8.00	3.990	242.85	174.40
POLO RALPH LAUR STK	0	0	122.96	118.38	4.58	3.869	122.96	95.46
Globe Life Inc.	113.00	114.00	113.00	109.00	4.00	3.670	115.00	95.00
VERISIGN STK	0	0	200.50	193.50	7.00	3.618	212.00	178.08
BEST BUY STK	0	0	67.35	65.00	2.35	3.615	83.61	58.85
MCKESSON STK	431.00	432.00	431.00	416.00	15.00	3.606	439.00	309.05
INTL PAPER STK	0	0	33.740	32.570	1.17	3.592	38.025	27.000
ESSEX PROPERTY STK	0	0	202.00	195.00	7.00	3.590	226.00	182.00
STEEL DYNAMICS STK	110.22	110.58	108.80	105.08	3.72	3.540	126.54	84.88
Molson Coors Brewing Co.	0	0	56.14	54.24	1.90	3.503	63.70	45.00
KELLOGG STK	48.400	48.540	47.850	46.250	1.60	3.459	65.638	45.680
BOEING STK	215.75	216.00	211.95	204.90	7.05	3.441	217.35	166.32
Assurant Inc.	0	0	154.00	149.00	5.00	3.356	157.00	97.00
Elevance Health Inc.	442.00	444.00	438.00	424.00	14.00	3.302	511.40	370.00
UDR Inc.	0	0	31.400	30.400	1.00	3.289	0	0
Extra Space Storage, Inc.	0	0	123.05	119.20	3.85	3.230	159.20	97.52
Match Group Inc.	0	0	30.620	29.670	0.95	3.202	49.745	26.415
LOEWS STK	64.50	65.00	64.50	62.50	2.00	3.200	64.50	49.60
Global Payments Inc.	0	0	110.00	106.60	3.40	3.189	120.00	87.60
Lamb Weston Holdings Inc.	0	0	91.60	88.80	2.80	3.153	106.60	78.90
Targa Resources Investments	0	0	82.64	80.12	2.52	3.145	84.72	61.50
FRANKLIN RSC STK	0	0	23.400	22.700	0.70	3.084	30.835	20.900
Albemarle Corp.	0	0	115.30	111.90	3.40	3.038	269.95	106.76
ESTEE LAUDER STK	0	0	117.80	114.50	3.30	2.882	254.95	98.46
HARTFORD FINL STK	71.50	72.00	71.50	69.50	2.00	2.878	73.50	60.50
Hewlett-Packard Enterprise	15.585	15.640	15.430	15.000	0.43	2.867	16.640	12.460
Paypal Holdings Inc.	0	0	54.56	53.05	1.51	2.846	80.20	48.10
Roper Technologies Inc.	496.50	497.80	489.80	476.30	13.50	2.834	489.80	387.50
BROWN & BROWN STK	0	0	68.32	66.44	1.88	2.830	68.98	49.60
Carrier Global Corp.	0	0	48.900	47.560	1.34	2.817	54.950	36.680
Delta Airlines Inc.	0	0	34.920	33.970	0.95	2.797	44.840	28.995
TEXTRON STK	71.90	72.10	70.20	68.30	1.90	2.782	75.30	57.80
Cigna Group, The	0	0	248.00	241.30	6.70	2.777	321.75	220.90
General Electric Co.	113.00	113.50	111.50	108.50	3.00	2.765	111.50	64.40
Discover Financial Services	0	0	88.04	85.68	2.36	2.754	110.14	75.88
CHARLES SCHWAB CORP	0	0	57.90	56.35	1.55	2.751	79.73	42.92
JUNIPER NETWORKS	0	0	25.850	25.160	0.69	2.742	31.610	23.190
Moderna Inc	0	0	73.43	71.48	1.95	2.728	196.86	64.98
MASCO STK	0	0	57.00	55.50	1.50	2.703	57.00	43.40
CINCINNATI FIN STK	94.25	94.75	94.20	91.75	2.45	2.670	119.16	86.85
CoStar Group Inc	0	0	78.00	76.00	2.00	2.632	83.50	60.62
NetApp Inc.	84.25	84.45	82.45	80.35	2.10	2.614	82.45	54.48
ZIMMER HLDGS	0	0	106.30	103.60	2.70	2.606	133.40	97.14
VERIZON COMMS STK	35.400	35.460	35.265	34.400	0.87	2.515	39.730	28.515
Pentair PLC	0	0	60.74	59.26	1.48	2.497	65.76	41.02
CHRLS RIVER LABS STK	0	0	185.10	180.60	4.50	2.492	242.35	155.40
ONEOK INC.	0	0	62.94	61.42	1.52	2.475	66.10	51.94
NRG Energy Inc.	0	0	43.600	42.550	1.05	2.468	43.700	28.300
FASTENAL STK	55.88	55.95	55.72	54.38	1.34	2.464	56.98	43.20
UNITED PARCEL STK	0	0	142.32	138.90	3.42	2.462	179.28	127.28
JOHNSON & JOHNS STK	0	0	142.20	138.80	3.40	2.450	170.40	136.00
UNIVERSAL HEALTH STK	126.00	127.00	126.00	123.00	3.00	2.439	144.00	108.30
Camden Property Trust	0	0	84.50	82.50	2.00	2.424	116.00	79.00
Brown - Forman Corp.	0	0	54.98	53.68	1.30	2.422	70.63	50.74
Corteva Inc.	0	0	42.500	41.500	1.00	2.410	63.780	41.000
AMERICAN EXPRESS STK	159.85	160.05	156.20	152.55	3.65	2.393	167.96	133.10
Dollar General	0	0	120.20	117.40	2.80	2.385	236.35	96.40
Hilton Inc.	0	0	157.20	153.55	3.65	2.377	157.35	116.82
Jack Henry + Ass.	0	0	144.65	141.30	3.35	2.371	180.10	130.40
FDX STK	243.00	243.50	237.50	232.00	5.50	2.371	253.50	159.06
Fox Corp	0	0	26.000	25.400	0.60	2.362	32.200	25.200
PPG INDUSTRIES	131.00	132.00	130.00	127.00	3.00	2.362	136.00	111.00
The Mosaic Co.	0	0	33.820	33.040	0.78	2.361	53.920	29.380
Solaredge Technologies Inc	0	0	75.08	73.37	1.71	2.331	322.05	65.95
Howmet Arconic Inc.	48.820	49.070	47.920	46.830	1.09	2.328	47.920	35.200
ROYAL CARIB STK	101.55	101.70	98.50	96.26	2.24	2.327	99.12	44.99
FIFTH THIRD BANC STK	0	0	26.400	25.800	0.60	2.326	35.200	21.000
Cencora Inc.	187.04	187.66	184.82	180.64	4.18	2.314	185.04	137.36
KIMCO REALTY STK	18.300	18.400	17.700	17.300	0.40	2.312	21.400	15.400
Zebra Technologies Corp	0	0	221.50	216.50	5.00	2.309	314.90	187.20
LOCKHEED MARTIN STK	413.10	413.60	412.10	402.80	9.30	2.309	470.05	375.60
GENERAL MILLS STK	58.87	59.04	58.31	57.00	1.31	2.298	83.27	57.00
Duke Energy Holding Corp.	84.70	84.80	84.60	82.70	1.90	2.297	98.56	80.60
Avalonbay Communities Inc.	0	0	162.44	158.80	3.64	2.292	177.46	142.50
Federal Realty Investment Trust	0	0	89.50	87.50	2.00	2.286	105.00	80.00
Dollar Tree Inc.	115.40	115.70	112.70	110.20	2.50	2.269	148.00	97.60
FMC Corp.	50.880	50.960	48.780	47.700	1.08	2.264	126.540	46.610
BRISTOL MYERS STK	0	0	45.450	44.450	1.00	2.250	76.480	44.450
GALLAGHER & CO., ARTHUR J.	0	0	227.40	222.40	5.00	2.248	230.60	165.00
REGENERON PHARM STK	0	0	752.50	736.00	16.50	2.242	795.50	629.00
Hubbell Inc.	0	0	274.00	268.00	6.00	2.239	306.00	202.00
WELLS FARGO STK	0	0	40.825	39.935	0.89	2.229	45.000	33.285
DaVita Inc.	96.00	96.32	92.68	90.66	2.02	2.228	101.70	66.74
Lululemon Athletica Inc.	428.20	429.75	407.40	398.55	8.85	2.221	407.40	273.25
GILEAD SCIENCES STK	71.18	71.24	70.04	68.52	1.52	2.218	84.64	67.64
Newmont Corp.	0	0	37.800	36.980	0.82	2.217	50.710	31.940
KIMBERLY CLARK STK	0	0	113.25	110.80	2.45	2.211	133.90	109.85
Axon Enterprise Inc.	213.00	213.50	210.00	205.50	4.50	2.190	213.50	154.34
Viatris Inc.	0	0	8.625	8.441	0.18	2.180	11.354	8.179
CSX Corp.	30.650	30.710	29.560	28.930	0.63	2.178	31.400	26.000
KROGER STK	40.740	40.820	40.360	39.500	0.86	2.177	45.980	38.620
EDISON INTL STK	61.72	61.90	61.02	59.72	1.30	2.177	67.40	57.12
Morgan Stanley & Co.	0	0	74.33	72.75	1.58	2.172	94.21	66.50
NORTHROP GRUMMAN STK	440.80	441.80	434.30	425.10	9.20	2.164	520.10	386.70
AMETEK STK	143.00	144.00	142.00	139.00	3.00	2.158	148.00	121.00
Simon Property Group Inc.	117.90	118.20	114.15	111.75	2.40	2.148	120.30	93.78
UNION PACIFIC CORP.	213.20	213.50	206.50	202.20	4.30	2.127	213.70	170.54
S&P Global Inc. DL 1	0	0	389.00	380.90	8.10	2.127	389.00	302.60
JB HUNT TRANS	174.20	174.35	169.05	165.55	3.50	2.114	190.45	149.95
Target Corp.	123.10	123.45	122.50	120.00	2.50	2.083	164.34	98.74
LAB CRP OF AMER	200.00	202.00	197.00	193.00	4.00	2.073	203.26	167.53
Bath & Body Works Inc.	30.800	31.000	29.800	29.200	0.60	2.055	44.560	26.400
ROBERT HALF INTERNATIONAL INC.	0	0	74.50	73.00	1.50	2.055	80.50	60.50
EASTMAN CHEM STK	0	0	78.48	76.90	1.58	2.055	85.04	65.38
ProLogis Inc.	108.30	108.80	104.50	102.40	2.10	2.051	122.14	91.65
Bank of America Corp.	28.420	28.460	27.960	27.400	0.56	2.044	34.565	23.900
AON Plc.	300.00	302.00	300.00	294.00	6.00	2.041	320.00	268.40
C.H. ROB. WORLDWIDE NEW	76.00	76.50	75.00	73.50	1.50	2.041	97.50	73.50
ECOLAB STK	176.80	177.15	175.30	171.80	3.50	2.037	175.30	132.00
ROCKWELL INTL STK	258.00	258.50	251.00	246.00	5.00	2.033	307.50	234.05
QUEST DIAG STK	0	0	125.60	123.10	2.50	2.031	147.76	113.65
EBAY STK	0	0	37.510	36.765	0.75	2.026	46.890	35.805
CME Group Inc.	202.00	202.45	199.68	195.72	3.96	2.023	208.75	156.44
Bunge Global S.A.	0	0	100.35	98.36	1.99	2.023	108.20	80.68
Arch Capital Group Ltd.	0	0	76.50	75.00	1.50	2.000	85.50	56.00
CAP ONE FINAN	104.00	105.00	102.00	100.00	2.00	2.000	111.94	77.50
COOPER COS STK	310.50	313.50	307.50	301.50	6.00	1.990	362.00	291.00
SNAP-ON Inc.	0	0	256.50	251.50	5.00	1.988	264.50	208.50
Trane Technologies Plc.	0	0	205.90	201.90	4.00	1.981	210.20	151.65
Travelers Cos.	0	0	165.00	161.80	3.20	1.978	181.20	146.05
WW GRAINGER STK	0	0	717.00	703.20	13.80	1.962	738.60	502.20
VENTAS INC.	0	0	42.830	42.010	0.82	1.952	48.405	37.550
Mastercard. Inc.	381.40	381.80	379.00	371.80	7.20	1.937	390.20	319.00
AIR PRODS & CHEM	250.80	251.50	247.90	243.20	4.70	1.933	305.65	239.20
AMPHENOL CORP	0	0	84.80	83.20	1.60	1.923	84.80	66.86
M+T BANK	0	0	117.60	115.40	2.20	1.906	0	0
MARSH & MCLENNAN COS. INC.	0	0	182.10	178.75	3.35	1.874	186.15	143.70
Xylem Inc.	0	0	96.22	94.46	1.76	1.863	107.76	82.76
AMER INTL GROUP STK	60.90	61.00	60.15	59.05	1.10	1.863	60.40	43.43
PKG CORP AMER STK	0	0	156.55	153.70	2.85	1.854	156.55	118.24
FleetCor Technologies	0	0	220.00	216.00	4.00	1.852	258.00	167.00
EXPEDITORS	110.00	111.00	110.00	108.00	2.00	1.852	115.00	96.26
New York Mellon Corp	44.750	44.850	44.150	43.350	0.80	1.845	48.285	36.250
CBOE Holdings	0	0	166.00	163.00	3.00	1.840	166.00	110.00
QUANTA SERVICES INC.	0	0	172.00	168.90	3.10	1.835	196.05	127.96
Eversource Energy	0	0	55.50	54.50	1.00	1.835	81.50	49.40
SOUTHERN STK	65.50	65.52	65.06	63.90	1.16	1.815	68.72	58.48
Humana Inc.	0	0	455.60	447.50	8.10	1.810	521.50	378.00
MOODYS CORP STK	0	0	340.00	334.00	6.00	1.796	340.00	257.50
First Solar Inc.	147.26	147.54	144.12	141.58	2.54	1.794	205.35	123.96
Old Dominion Freight Line Inc.	373.40	374.40	354.80	348.60	6.20	1.779	406.00	264.10
Visa Inc.	0	0	235.10	231.00	4.10	1.775	235.10	192.22
Kraft Heinz Co., The	32.580	32.630	32.170	31.610	0.56	1.772	39.800	29.290
Dentsply Sirona	29.980	30.060	28.940	28.440	0.50	1.758	38.220	25.420
Verisk Analytics	0	0	220.40	216.60	3.80	1.754	233.80	161.70
Carmax Inc.	61.00	61.50	58.50	57.50	1.00	1.739	79.00	51.86
Broadridge Financial Solutions Inc.	0	0	177.00	174.00	3.00	1.724	177.00	124.00
IBM STK	0	0	145.00	142.55	2.45	1.719	145.00	110.80
TRACTOR SUPPLY	192.70	193.00	185.20	182.10	3.10	1.702	225.40	178.00
HUNTINGTON	10.720	10.730	10.300	10.130	0.17	1.678	14.700	8.450
PROCTER & GAMBLE STK	140.32	140.46	140.72	138.40	2.32	1.676	145.20	127.52
XCEL ENERGY STK	56.18	56.36	55.29	54.38	0.91	1.673	67.49	51.35
SEALED AIR	31.210	31.350	30.490	29.990	0.50	1.667	51.500	26.310
AMERICAN TOWER	192.25	193.05	190.85	187.75	3.10	1.651	215.65	148.75
ENTERGY CORP.	93.00	93.50	92.50	91.00	1.50	1.648	112.00	84.50
AMGEN STK	248.60	249.20	246.80	242.80	4.00	1.647	271.50	198.80
Las Vegas Sands Inc.	43.000	43.200	42.020	41.340	0.68	1.645	58.650	40.800
Transdigm Group Inc.	896.00	896.80	879.80	865.60	14.20	1.640	924.60	563.80
JP MORGAN STK	144.50	144.80	143.10	140.80	2.30	1.634	143.30	116.00
Otis Worldwide Corp.	0	0	79.82	78.54	1.28	1.630	82.56	71.46
Rollins Inc.	0	0	37.600	37.000	0.60	1.622	40.400	31.000
COLGATE STK	72.10	72.20	72.20	71.05	1.15	1.619	75.45	64.80
State Street Corp.	0	0	68.02	66.94	1.08	1.613	87.98	59.24
Conoco Philips	106.36	106.46	106.00	104.32	1.68	1.610	119.86	85.11
L3Harris Technology Inc.	177.75	178.40	173.55	170.80	2.75	1.610	215.55	151.75
CHURCH & DWIGHT STK	87.70	87.80	88.50	87.10	1.40	1.607	91.80	72.81
Kenvue Inc.	0	0	19.000	18.700	0.30	1.604	0	0
GE Healthcare Technologies Inc.	0	0	63.50	62.50	1.00	1.600	0	0
BALL	0	0	50.50	49.71	0.79	1.589	55.39	40.02
WABTEC CORP.	110.40	110.60	106.10	104.45	1.65	1.580	107.25	85.74
Generac Holdings	0	0	106.35	104.70	1.65	1.576	140.15	76.76
Center Point Energy Inc.	26.200	26.400	25.800	25.400	0.40	1.575	29.200	24.400
Allegion Plc	0	0	97.00	95.50	1.50	1.571	114.00	90.50
Consolidated Edision INc.	0	0	84.10	82.80	1.30	1.570	93.11	78.00
WEC Energy Group Inc	0	0	77.90	76.70	1.20	1.565	93.14	73.60
PARKER HANNIFIN STK	404.20	405.60	396.00	389.90	6.10	1.565	400.00	265.05
Nextera Energy Inc.	54.52	54.57	54.04	53.21	0.83	1.560	81.90	44.97
PTC Inc.	146.50	147.20	143.40	141.20	2.20	1.558	143.40	108.48
WASTE MANAGEMENT STK	159.40	159.90	156.60	154.20	2.40	1.556	161.20	137.60
VERTEX PHARM STK	322.85	323.10	324.85	319.95	4.90	1.531	354.30	262.85
Ingersoll Rand Inc	0	0	66.50	65.50	1.00	1.527	66.50	48.09
Baker Hughes Co.	31.290	31.355	30.745	30.285	0.46	1.519	34.505	24.500
Motorola Solutions Inc.	299.20	299.90	295.20	290.80	4.40	1.513	295.20	230.00
Monolithic Power Systems Inc.	0	0	512.20	504.60	7.60	1.506	524.00	320.55
APA Corp.	0	0	33.410	32.920	0.49	1.488	44.840	29.190
Sherwin-Williams Co.	0	0	259.30	255.50	3.80	1.487	259.30	191.16
Dow Inc.	0	0	48.150	47.450	0.70	1.475	56.460	45.130
REPUBLIC SVCS STK	150.15	151.05	148.05	145.90	2.15	1.474	148.05	111.78
Take-Two Interactive Software	146.06	146.38	147.10	144.98	2.12	1.462	147.10	91.92
MICROCHIP TECH STK	0	0	76.60	75.50	1.10	1.457	84.66	63.98
Marathon Petroleum Corp.	0	0	139.16	137.18	1.98	1.443	146.88	95.58
CABOT OIL	24.005	24.105	23.980	23.640	0.34	1.438	27.900	21.220
COGNIZANT TECH	64.97	65.07	64.70	63.79	0.91	1.427	66.53	51.34
Domino's Pizza LLC	363.70	364.55	359.75	354.70	5.05	1.424	374.20	269.95
VALERO ENERGY	115.50	116.30	114.50	112.90	1.60	1.417	138.80	94.20
Hess Corp.	0	0	129.65	127.85	1.80	1.408	156.75	108.54
Regions Financial Corp. (new)	16.085	16.135	15.195	14.985	0.21	1.401	22.200	13.190
METTLER-TOLEDO INTERNATIONAL INC.	0	0	1,014.00	1,000.00	14.00	1.400	1,469.50	906.00
Lyondell Basell NV	0	0	87.00	85.80	1.20	1.399	94.40	74.68
NORTHERN TRUST	74.00	74.50	72.50	71.50	1.00	1.399	92.00	59.50
Altria Group Inc.	39.130	39.210	38.530	38.000	0.53	1.395	45.005	37.050
Kinder Morgan	0	0	15.976	15.758	0.22	1.383	18.020	14.954
W. R. Berkley Corp.	0	0	67.52	66.60	0.92	1.381	72.00	52.08
CONSTELLATION BRANDS INC.	0	0	220.30	217.30	3.00	1.381	247.60	194.98
OMNICOM STK	75.10	75.32	73.48	72.48	1.00	1.380	88.14	68.50
HOLOGIC INC	65.30	65.48	65.12	64.24	0.88	1.370	79.78	61.42
MCCORMICK STK N	0	0	59.20	58.40	0.80	1.370	85.68	56.04
Intercontinental Exchange Inc.	104.80	105.00	104.20	102.80	1.40	1.362	109.60	88.62
SYSCO STK	0	0	67.00	66.10	0.90	1.362	81.11	59.50
FISERV STK	0	0	119.25	117.65	1.60	1.360	119.25	92.01
PEPSICO STK	0	0	153.94	151.88	2.06	1.356	180.22	150.04
GENERAL DYNAMICS STK	0	0	225.70	222.70	3.00	1.347	240.70	188.95
T. ROWE PRICE GROUP INC.	0	0	91.44	90.23	1.21	1.341	119.94	84.34
T-Mobile US Inc.	140.36	140.50	137.36	135.56	1.80	1.328	144.90	117.48
Leidos Holdings Inc.	99.84	100.05	97.54	96.28	1.26	1.309	104.08	70.46
GARTNER GROUP STK	0	0	395.10	390.00	5.10	1.308	395.10	265.90
ROSS STORES STK	0	0	119.34	117.80	1.54	1.307	119.82	92.68
MARATHON OIL CORP.	23.500	23.550	23.250	22.950	0.30	1.307	28.270	18.950
Amazon.com Inc.	0	0	134.92	133.18	1.74	1.307	136.18	77.23
Trimble Inc.	0	0	42.280	41.740	0.54	1.294	57.450	38.040
Celanese Corp.	0	0	126.65	125.05	1.60	1.279	126.65	90.50
Mondelez International Group Inc.	65.04	65.16	65.04	64.22	0.82	1.277	71.80	57.82
LENNAR STK	120.70	121.15	116.35	114.90	1.45	1.262	117.55	81.67
ALASKA AIRLINES STK	36.450	36.510	34.580	34.150	0.43	1.259	50.980	29.230
CVS Corp.	0	0	63.02	62.24	0.78	1.253	98.36	60.30
Skyworks Solutions	89.72	90.11	88.32	87.23	1.09	1.250	113.90	80.07
CORNING STK	0	0	25.990	25.670	0.32	1.247	33.710	24.990
Honeywell International Inc.	181.80	181.96	178.94	176.74	2.20	1.245	206.35	166.56
MarketAxess Holdings Inc.	0	0	221.50	218.80	2.70	1.234	366.10	193.40
JM Smucker Company	102.00	102.20	100.05	98.84	1.21	1.224	152.50	98.84
Equinix REIT	756.40	759.40	745.20	736.20	9.00	1.222	745.20	604.60
US BANCORP STK	36.140	36.240	34.800	34.380	0.42	1.222	45.995	26.100
DuPont de Nermours Inc.	0	0	66.44	65.64	0.80	1.219	72.44	58.28
EATON CORP PLC	212.80	213.60	208.00	205.50	2.50	1.217	220.60	139.72
CITIGROUP STK	0	0	42.180	41.680	0.50	1.200	49.005	36.280
HOME DEPOT STK	0	0	287.00	283.60	3.40	1.199	315.05	259.00
ARCHER DANIELS STK	69.00	69.20	67.60	66.80	0.80	1.198	89.92	65.60
COSTCO WHOLESALE CORP.	0	0	542.50	536.10	6.40	1.194	549.60	425.20
IDEX Corp.	0	0	186.55	184.35	2.20	1.193	230.00	176.65
der Seagate Technology Holdings PLC	72.71	72.87	72.25	71.40	0.85	1.190	72.25	46.66
BOSTON SCIENT STK	0	0	51.06	50.46	0.60	1.189	51.06	41.20
Williams Companies, Inc	0	0	34.240	33.840	0.40	1.182	34.240	25.955
Campbell Soup Co	0	0	37.260	36.830	0.43	1.168	54.150	36.200
Monster Beverage	50.76	50.81	50.44	49.86	0.58	1.163	55.50	44.95
Crown Castle Corp	0	0	108.75	107.50	1.25	1.163	142.26	81.16
Amcor PLC	0	0	8.750	8.650	0.10	1.156	11.800	7.900
O'REILLY AUTO	903.20	905.80	896.20	886.00	10.20	1.151	929.00	704.60
SOUTHWEST AIRLS STK	24.345	24.450	23.315	23.050	0.27	1.150	37.860	20.915
FIDELITY National Information	0	0	53.42	52.82	0.60	1.136	70.88	44.33
PULTE CP STK	83.62	83.82	81.08	80.18	0.90	1.122	81.08	41.48
EMERSON ELECTRIC STK	82.84	82.90	81.30	80.40	0.90	1.119	92.84	72.48
SBA Communications Corp.	229.30	230.30	225.90	223.40	2.50	1.119	283.50	178.35
METLIFE	58.73	58.96	57.96	57.33	0.63	1.099	72.04	44.83
Delphi Automotive PLC	0	0	75.48	74.66	0.82	1.098	116.46	67.94
HP Inc.	27.160	27.180	26.780	26.490	0.29	1.095	30.260	23.970
AT & T Inc.	0	0	15.375	15.210	0.17	1.085	18.664	12.010
CINTAS STK	0	0	506.60	501.20	5.40	1.077	510.20	394.35
EQUIFAX STK	0	0	199.30	197.20	2.10	1.065	215.50	154.10
RTX Corp.	75.70	75.84	74.48	73.70	0.78	1.058	96.00	65.56
Westrock Co	0	0	38.200	37.800	0.40	1.058	38.200	24.800
BAXTER INTL STK	0	0	33.500	33.150	0.35	1.056	50.280	30.100
LIVE Nation Inc	0	0	76.90	76.10	0.80	1.051	88.60	58.70
CDW Corp	0	0	195.00	193.00	2.00	1.036	202.00	148.00
Wynn Resort Ltd	77.98	78.07	77.05	76.27	0.78	1.023	107.94	74.94
FAIR ISAAC STK	1,020.00	1,030.00	990.00	980.00	10.00	1.020	990.00	545.00
Atmos Energy Corp.	0	0	104.40	103.35	1.05	1.016	0	0
BIO RAD	281.00	282.60	278.60	275.80	2.80	1.015	470.10	252.00
TJX STK	0	0	81.82	81.00	0.82	1.012	87.78	68.56
PIONEER NAT RSC STK	0	0	211.30	209.20	2.10	1.004	240.70	167.00
QUALCOMM STK	119.40	119.48	117.62	116.46	1.16	0.996	126.10	94.50
PAYCHEX STK	113.90	114.00	111.70	110.60	1.10	0.995	118.84	95.00
Chipotle Mexican Grill Inc.	2,052.50	2,060.50	2,016.50	1,996.80	19.70	0.987	2,039.00	1,287.80
Fortive Corp.	0	0	63.78	63.16	0.62	0.982	73.42	57.04
HORMEL FOODS STK	28.640	28.690	27.950	27.680	0.27	0.975	45.175	27.680
STRYKER STK	0	0	271.00	268.40	2.60	0.969	279.90	223.80
MERCK & CO STK	0	0	95.00	94.10	0.90	0.956	108.40	91.10
Thermo Fisher Scientific Inc.	454.80	455.60	453.90	449.60	4.30	0.956	554.10	407.00
Pool Corp.	0	0	316.80	313.80	3.00	0.956	384.10	276.10
Carnival Corp.	0	0	13.820	13.690	0.13	0.950	17.660	7.149
NORDSON	218.00	220.00	214.00	212.00	2.00	0.943	228.50	188.05
ORACLE STK	0	0	107.64	106.64	1.00	0.938	117.70	74.91
IRON MOUNTAIN REIT	59.86	60.06	58.66	58.12	0.54	0.929	59.82	45.24
EPAM Systems Inc	0	0	239.20	237.00	2.20	0.928	354.80	190.60
Vici Properties Inc.	0	0	27.190	26.940	0.25	0.928	32.075	25.150
PACCAR STK	85.83	85.92	84.06	83.29	0.77	0.924	84.06	60.37
WEST PHARMACEUTIC.SERVICES INC	0	0	319.60	316.70	2.90	0.916	376.80	211.35
ILLINOIS TOOL STK	0	0	221.70	219.70	2.00	0.910	235.40	203.55
CF Industries Holdings Inc,	70.12	70.28	68.74	68.12	0.62	0.910	98.40	55.84
BLACKROCK STK	696.00	697.60	688.20	682.00	6.20	0.909	705.10	569.00
Qorvo Inc.	89.40	89.81	87.92	87.13	0.79	0.907	102.18	78.84
F5 NETWORKS	0	0	155.95	154.55	1.40	0.906	155.95	118.05
Pfizer Inc.	26.450	26.500	27.850	27.600	0.25	0.906	50.900	27.000
Medtronic Inc.	73.40	73.44	72.64	72.00	0.64	0.889	82.80	65.74
COCA COLA STK	0	0	53.44	52.97	0.47	0.887	61.01	50.02
Gen Digital Inc.	0	0	20.520	20.340	0.18	0.885	22.575	14.260
EQT Corp.	0	0	36.500	36.180	0.32	0.884	41.820	26.960
TYSON FOODS INC.	44.065	44.215	42.775	42.400	0.38	0.884	62.090	42.180
DARDEN REST STK	146.70	147.00	143.05	141.80	1.25	0.882	155.00	126.85
CATERPILLAR STK	236.00	237.00	229.00	227.00	2.00	0.881	265.00	190.50
INTL FLAVORS STK	70.10	70.30	69.10	68.50	0.60	0.876	107.70	57.50
JACOBS ENG STK	119.00	120.00	116.00	115.00	1.00	0.870	132.00	102.00
Evergy Inc.	0	0	46.600	46.200	0.40	0.866	60.340	44.800
Linde PLC	0	0	379.65	376.45	3.20	0.850	379.65	289.55
AUTOZONE	2,428.00	2,430.00	2,384.00	2,364.00	20.00	0.846	2,518.00	2,119.00
APPLIED MATERIAL STK	139.12	139.50	137.02	135.88	1.14	0.839	142.62	88.47
American Water Works Company Inc.	121.80	122.20	120.60	119.60	1.00	0.836	149.00	106.80
DEVON ENERGY STK	0	0	41.160	40.820	0.34	0.833	64.540	40.520
PNC BANK	0	0	122.00	121.00	1.00	0.826	156.00	102.00
WESTERN DIGITAL STK	0	0	44.620	44.255	0.37	0.825	44.620	28.515
Comcast Corp.New	38.830	38.880	38.170	37.860	0.31	0.819	43.040	31.900
WALT DISNEY STK	84.94	85.00	85.11	84.42	0.69	0.817	110.22	75.02
CARDINAL HEALTH STK	0	0	98.72	97.92	0.80	0.817	98.72	63.46
AMER ELEC PWR STK	73.81	73.88	72.88	72.29	0.59	0.816	93.32	67.42
Zoetis	0	0	161.70	160.40	1.30	0.810	178.50	133.50
ELECTRONIC ARTS STK	126.84	126.96	126.08	125.08	1.00	0.799	126.08	102.92
Allstate Corp.	0	0	127.00	126.00	1.00	0.794	133.00	90.00
WATERS	0	0	256.00	254.00	2.00	0.787	327.60	222.00
VULCAN MATERIALS	198.15	199.00	193.10	191.60	1.50	0.783	204.30	148.30
EDWARDS LIFESCI STK	62.40	62.58	61.84	61.36	0.48	0.782	86.06	58.34
MCDONALDS STK	263.70	263.80	258.30	256.30	2.00	0.780	273.30	234.40
Walmart Inc.	0	0	143.16	142.06	1.10	0.774	157.12	128.18
AUTOMATIC DATA STK	214.00	214.45	210.05	208.45	1.60	0.768	254.60	190.22
ILLUMINA STK	100.04	100.14	93.36	92.65	0.71	0.766	214.60	86.08
PPL STK	24.260	24.290	23.840	23.660	0.18	0.761	28.470	21.420
PRINCIPAL FINL GRP	68.50	69.00	67.50	67.00	0.50	0.746	86.50	61.00
Welltower Inc.	0	0	82.24	81.64	0.60	0.735	82.64	59.73
D.R.HORTON INC.	120.20	120.80	116.65	115.80	0.85	0.734	118.25	79.50
INTERPUBLIC GRP STK	0	0	28.000	27.800	0.20	0.719	37.200	26.000
Exelon Corp.	35.615	35.720	35.135	34.890	0.25	0.702	40.930	34.830
Tapestry Inc.	0	0	29.000	28.800	0.20	0.694	42.175	25.000
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	0	0	218.50	217.00	1.50	0.691	228.00	175.20
DANAHER STK	0	0	204.60	203.20	1.40	0.689	230.85	173.90
Truist Financial Corp.	30.400	30.600	29.400	29.200	0.20	0.685	46.400	24.200
Servicenow Inc	0	0	627.20	623.00	4.20	0.674	627.20	345.10
NASDAQ Stock Market	0	0	51.46	51.12	0.34	0.665	65.43	44.76
Realty Income Corp	0	0	49.990	49.660	0.33	0.665	63.150	43.710
BOSTON PPTY STK	57.98	58.16	52.22	51.88	0.34	0.655	71.53	43.17
Stanley Black & Decker Inc.	86.02	86.20	83.22	82.68	0.54	0.653	93.86	68.02
United Airlines Holdings Inc.	37.030	37.110	36.030	35.800	0.23	0.642	51.420	32.070
PUBLIC STORAGE STK	243.00	243.50	235.50	234.00	1.50	0.641	287.50	223.50
Alexandria Real Estate Equity Inc.	0	0	100.35	99.72	0.63	0.632	157.00	86.98
Steris plc	0	0	184.95	183.80	1.15	0.626	216.40	164.30
DOVER STK	0	0	129.40	128.60	0.80	0.622	147.00	120.80
Constellation Energy Corp.	0	0	110.26	109.58	0.68	0.621	116.14	67.00
Zinos Bancorporation N.A.	35.400	35.600	32.600	32.400	0.20	0.617	50.650	18.200
SCHLUMBERGER N.V. (LTD.) NEW YORK	48.345	48.400	47.580	47.290	0.29	0.613	57.820	39.655
GOLDM SACHS GRP STK A	0	0	312.50	310.60	1.90	0.612	363.00	275.00
CISCO SYSTEMS STK	0	0	44.565	44.295	0.27	0.610	53.650	41.450
The Clorox Company	0	0	132.20	131.40	0.80	0.609	158.60	109.60
Expedia Group Inc.	128.24	128.46	124.24	123.50	0.74	0.599	125.20	78.64
CONAGRA STK	0	0	26.000	25.850	0.15	0.580	38.455	24.550
Biogen Inc.	0	0	215.00	213.80	1.20	0.561	290.40	206.60
Apple Inc.	0	0	174.48	173.52	0.96	0.553	178.84	118.20
Phillips 66	0	0	119.45	118.80	0.65	0.547	119.45	82.94
LAM RESEARCH	662.80	664.00	653.20	649.70	3.50	0.539	657.20	379.50
Charter Communications Inc.	0	0	364.85	362.90	1.95	0.537	428.55	285.40
ABBVIE INC.	0	0	131.60	130.90	0.70	0.535	157.02	119.20
DTE ENERGY STK	98.50	99.00	95.50	95.00	0.50	0.526	113.46	89.00
AGILENT TECH STK	117.80	118.20	116.80	116.20	0.60	0.516	147.96	94.94
Paycom Software	0	0	165.85	165.00	0.85	0.515	337.40	141.10
DEERE & CO STK A	338.80	339.40	333.70	332.00	1.70	0.512	421.75	323.30
Palo Alto Networks Inc	0	0	272.05	270.70	1.35	0.499	272.05	125.04
LKQ Corp.	0	0	40.600	40.400	0.20	0.495	54.000	40.400
MARRIOTT INTL STK	192.26	192.68	185.36	184.46	0.90	0.488	192.54	136.28
Blackstone Group LP	0	0	103.00	102.50	0.50	0.488	107.50	67.84
Comerica Inc.	0	0	41.200	41.000	0.20	0.488	0	0
Insulet Corp.	174.15	174.80	172.30	171.50	0.80	0.466	303.70	120.35
BECTON DICKINSON STK	219.00	219.50	216.00	215.00	1.00	0.465	259.50	212.50
TYCO International PLC	49.430	49.580	48.110	47.890	0.22	0.459	64.160	45.140
Kla-Tencor Corp.	504.00	505.00	496.40	494.20	2.20	0.445	506.50	327.00
Citizens Financial Group Inc.	0	0	24.900	24.790	0.11	0.444	41.200	21.470
HCA Holdings	0	0	227.50	226.50	1.00	0.442	276.80	209.50
CUMMINS ENGINE STK	207.90	208.40	205.20	204.30	0.90	0.441	241.50	189.55
MARTIN MARIETTA	0	0	428.50	426.70	1.80	0.422	428.50	301.30
MGM Resorts International	37.255	37.345	36.040	35.890	0.15	0.418	45.960	30.255
AES STK	0	0	15.705	15.640	0.07	0.416	27.500	11.655
Iqvia Holdings	0	0	195.00	194.20	0.80	0.412	219.20	165.40
Yum Brands	0	0	114.85	114.40	0.45	0.393	129.60	109.95
Enphase Energy Inc.	0	0	92.31	91.95	0.36	0.392	318.70	68.26
CMS ENERGY STK	53.34	53.42	51.84	51.64	0.20	0.387	60.50	48.03
HENRY SCHEIN	63.88	64.02	60.86	60.64	0.22	0.363	82.68	57.78
EOG RESOURCES STK	0	0	113.80	113.40	0.40	0.353	131.92	95.12
COPART	46.130	46.275	45.975	45.815	0.16	0.349	46.680	28.030
PG&E STK	15.956	16.006	15.600	15.546	0.05	0.347	16.408	14.016
UNITED RENTAL STK	462.30	463.50	435.90	434.40	1.50	0.345	456.50	295.80
ACCENTURE	310.10	311.00	305.10	304.10	1.00	0.329	306.10	231.65
FACTSET RESRCH STK	417.00	417.40	414.20	413.00	1.20	0.291	445.10	350.80
Booking Holdings	2,918.00	2,927.00	2,852.00	2,844.00	8.00	0.281	3,000.00	1,803.60
FIRST ENERGY CORP.	34.070	34.170	33.670	33.580	0.09	0.268	39.810	30.910
HASBRO STK	44.360	44.460	42.370	42.260	0.11	0.260	68.080	40.020
ABBOTT LABS STK	0	0	96.32	96.07	0.25	0.260	106.02	85.65
Arista Networks	0	0	200.10	199.60	0.50	0.251	200.80	102.60
ADOBE SYS STK	0	0	562.60	561.20	1.40	0.249	570.20	303.15
Microsoft Corp.	0	0	347.20	346.40	0.80	0.231	349.75	209.30
ON SEMICONDUCTOR STK	67.70	67.97	65.39	65.24	0.15	0.230	98.00	56.58
AKAMAI TECH STK	106.58	106.92	105.56	105.32	0.24	0.228	105.56	66.09
Genuine Parts Co.	0	0	121.25	121.00	0.25	0.207	176.20	119.70
NETFLIX.COM INC.	428.10	429.15	432.85	432.00	0.85	0.197	437.70	261.25
IDEXX LABS	441.30	442.30	425.60	424.80	0.80	0.188	502.40	368.00
Intuitive Surgical Inc.	288.25	288.60	283.95	283.45	0.50	0.176	316.00	211.80
Meta Platforms Inc	0	0	298.15	297.65	0.50	0.168	314.15	108.02
Invesco Ltd.	13.525	13.610	13.010	12.990	0.02	0.154	18.398	11.665
ANALOG DEVICES STK	168.35	168.70	166.70	166.45	0.25	0.150	183.20	145.90
Diamondback Energy Inc	0	0	142.00	141.80	0.20	0.141	161.10	114.66
TEXAS INSTRUMENTS STK	142.40	142.70	139.58	139.40	0.18	0.129	171.70	131.50
Philip Morris International Inc.	86.40	86.50	85.35	85.25	0.10	0.117	98.35	82.95
The Hershey STK	0	0	171.65	171.45	0.20	0.117	251.90	170.85
Airbnb Inc.	123.76	123.94	115.20	115.10	0.10	0.087	137.86	77.38
BERKSHIRE HATHA STK B	328.00	328.20	327.80	327.60	0.20	0.061	347.40	275.60
STARBUCKS CORP.	91.00	91.10	91.20	91.20	0.00	0.000	103.80	84.90
NXP Semiconductor	0	0	185.30	185.30	0.00	0.000	204.60	142.00
HALLIBURTON STK	0	0	34.020	34.020	0.00	0.000	41.020	25.580
Ceridian HCM Holding Inc.	0	0	63.00	63.00	0.00	0.000	72.50	51.00
ELI LILLY STK	536.00	537.50	541.50	541.50	0.00	0.000	580.50	291.95
NIKE STK	0	0	100.62	100.62	0.00	0.000	118.74	84.86
General Motors	0	0	28.865	28.865	0.00	0.000	40.140	24.945
Techne Corp.	59.00	59.50	57.50	57.50	0.00	0.000	81.50	49.80
Fox Corp.	27.600	27.800	26.800	26.800	0.00	0.000	34.405	26.800
Sempra	0	0	67.00	67.00	0.00	0.000	0	0
KEYCORP	12.100	12.200	11.300	11.300	0.00	0.000	18.495	7.800
GARMIN	0	0	0	0	0.00	0.000	0	0
TE Connectivity Ltd.	0	0	0	0	0.00	0.000	0	0
Keurig Dr. Pepper Inc.	0	0	28.890	28.915	-0.03	-0.086	36.710	26.400
PRUDENTIAL FINANCIAL INC.	0	0	89.92	90.00	-0.08	-0.089	102.00	70.76
LOWES STK	186.70	187.48	181.60	181.90	-0.30	-0.165	217.35	173.58
Revvity Inc.	83.12	83.38	80.80	80.96	-0.16	-0.198	137.94	76.92
RESMED INC.	145.65	145.95	144.00	144.30	-0.30	-0.208	220.15	127.45
Autodesk Inc.	205.70	206.40	199.52	200.00	-0.48	-0.240	214.15	171.50
AFLAC STK	0	0	76.00	76.20	-0.20	-0.262	77.00	56.96
OCCIDENTAL STK	0	0	54.10	54.25	-0.15	-0.276	64.66	51.50
Dexcom Inc.	106.94	107.20	105.38	105.70	-0.32	-0.303	123.00	71.33
Digital Realty Trust Inc.	0	0	127.00	127.45	-0.45	-0.353	127.45	80.52
Walgreens Boots Alliance Inc.	18.956	19.040	18.140	18.208	-0.07	-0.373	39.260	18.128
TERADYNE STK	85.93	86.31	84.03	84.40	-0.37	-0.438	105.36	78.06
WEYERHAEUSER STK	0	0	28.690	28.820	-0.13	-0.451	32.575	26.115
CADENCE DESIGN STK	249.00	249.20	249.80	251.00	-1.20	-0.478	251.00	149.00
3M CO.	91.70	91.81	91.29	91.73	-0.44	-0.480	120.58	81.79
Viacomcbs Inc.	0	0	13.082	13.148	-0.07	-0.502	22.950	10.134
INCYTE PHARM STK	0	0	49.580	49.850	-0.27	-0.542	80.090	47.860
BORG WARNER STK	31.205	31.265	30.770	30.965	-0.20	-0.630	42.070	29.930
Progressive Corp.	0	0	149.60	150.60	-1.00	-0.664	151.00	102.60
CBRE Group Inc.	74.50	75.00	72.00	72.50	-0.50	-0.690	82.50	62.00
INTUIT STK	528.20	529.20	522.00	525.90	-3.90	-0.742	525.90	349.40
MSCI Inc Class A	0	0	476.10	479.70	-3.60	-0.750	526.00	414.20
NVIDIA	0	0	431.35	434.65	-3.30	-0.759	459.05	132.52
Alphabet Inc. Cl. A	0	0	121.92	122.92	-1.00	-0.814	132.92	80.97
Willis Towers Watson PLC	0	0	224.00	226.00	-2.00	-0.885	240.00	171.00
News Corp (New)	0	0	20.800	21.000	-0.20	-0.952	21.400	14.500
News Corp. New	20.200	20.400	20.200	20.400	-0.20	-0.980	20.800	14.480
UNITEDHEALTH GRP STK	0	0	503.00	508.00	-5.00	-0.984	517.70	398.50
ALIGN TECH STK	0	0	195.00	196.98	-1.98	-1.005	359.70	172.76
MICRON TECH STK	69.68	69.76	69.16	69.90	-0.74	-1.059	70.98	46.27
BROADCOM STK	0	0	845.90	855.00	-9.10	-1.064	908.60	491.30
Keysight Technologies	0	0	123.54	124.96	-1.42	-1.136	175.28	111.94
Dominion Energy Inc.	42.685	42.730	41.480	41.980	-0.50	-1.191	59.420	36.970
Catalent Inc.	0	0	35.400	35.850	-0.45	-1.255	69.340	29.100
EXXON STK	94.67	94.73	94.19	95.50	-1.31	-1.372	114.20	89.30
ANSYS STK	271.40	272.00	267.60	271.80	-4.20	-1.545	310.80	220.40
CHEVRONTEXACO STK	0	0	131.80	133.96	-2.16	-1.612	172.02	130.60
Etsy Inc.	0	0	69.25	70.40	-1.15	-1.634	136.30	54.11
Alphabet Inc. Cl. C	0	0	122.36	124.82	-2.46	-1.971	133.02	81.69
ADV MICRO DEV STK	0	0	110.50	112.96	-2.46	-2.178	119.86	58.78
VF	16.400	16.480	15.260	15.600	-0.34	-2.179	31.530	12.340
Fortinet Inc.	47.875	48.025	47.935	49.050	-1.12	-2.273	71.200	41.060
INTEL STK	40.240	40.285	40.160	41.120	-0.96	-2.335	41.120	23.505
FORD MOTOR STK	9.731	9.758	9.388	9.673	-0.29	-2.946	14.010	9.096
Synopsys Inc.	501.50	502.00	495.60	512.00	-16.40	-3.203	512.00	296.65
Tesla Inc.	0	0	217.60	224.95	-7.35	-3.267	262.75	102.34
Warner Bros. Discovery Inc.	0	0	9.524	9.846	-0.32	-3.270	14.960	8.360

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.