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

 

Chart
Illustration
Comparison
Analysis
 

S&P 500 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
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.Amendment 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
EXPEDITORSAmendment 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
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.