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
5,634.58
Date of closing price
17/09/2024
Open previous day
5,655.51
High previous day
5,670.81
Low previous day
5,614.05
52 weeks high
5,667.20
52 weeks low
4,117.37
Volume previous day
2,342,473,577

 

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
Paypal Holdings Inc. 68.57 68.64 68.50 64.41 4.09
 
 
6.350		 66.40 48.10
WEST PHARMACEUTIC.SERVICES INC 279.40 281.70 277.30 264.50 12.80
 
 
4.839		 380.30 254.20
First Solar Inc. 220.30 221.10 225.00 215.80 9.20
 
 
4.263		 276.00 123.96
Dollar Tree Inc. 67.14 67.48 68.48 66.02 2.46
 
 
3.726		 136.50 56.50
CoStar Group Inc 70.83 72.40 70.86 68.41 2.45
 
 
3.581		 89.50 65.75
FAIR ISAAC STK 1,734.00 1,749.50 1,744.50 1,689.50 55.00
 
 
3.255		 1,720.50 775.00
Comcast Corp.New 36.485 36.540 36.120 35.015 1.11
 
 
3.156		 43.210 34.155
HENRY SCHEIN 65.84 65.98 65.80 63.84 1.96
 
 
3.070		 73.84 57.78
Apple Inc. 205.65 205.75 199.80 193.92 5.88
 
 
3.032		 216.00 154.98
Expedia Group Inc. 129.24 129.60 127.80 124.06 3.74
 
 
3.015		 143.32 87.69
Techne Corp. 71.00 71.50 69.00 67.00 2.00
 
 
2.985		 77.00 49.80
Monster Beverage 47.040 47.090 47.160 45.795 1.37
 
 
2.981		 55.780 41.155
EDWARDS LIFESCI STK 60.82 61.05 60.70 59.00 1.70
 
 
2.881		 88.06 54.95
FREE MCMORAN COP 40.760 40.800 39.830 38.715 1.12
 
 
2.880		 50.650 31.140
Airbnb Inc. 116.72 116.94 112.42 109.38 3.04
 
 
2.779		 154.78 101.92
Enphase Energy Inc. 108.40 108.76 109.38 106.48 2.90
 
 
2.724		 126.62 68.26
BLACKROCK STK 838.10 842.20 837.60 816.00 21.60
 
 
2.647		 816.00 569.00
CABOT OIL 21.150 21.240 20.940 20.410 0.53
 
 
2.597		 27.900 20.245
ADOBE SYS STK 466.15 468.85 467.50 456.15 11.35
 
 
2.488		 589.20 401.45
Carnival Corp. 16.938 16.980 16.650 16.250 0.40
 
 
2.462		 17.610 10.400
BIO RAD 308.30 311.00 306.10 298.90 7.20
 
 
2.409		 342.80 244.50
SOUTHWEST AIRLS STK 26.185 26.295 26.080 25.470 0.61
 
 
2.395		 31.910 20.915
HASBRO STK 63.98 64.29 64.62 63.12 1.50
 
 
2.376		 63.12 40.02
Tesla Inc. 214.75 214.95 209.50 204.65 4.85
 
 
2.370		 252.15 132.98
QUALCOMM STK 155.68 155.82 155.24 151.66 3.58
 
 
2.361		 215.35 98.30
Uber Technologies Inc. 68.25 68.31 66.74 65.22 1.52
 
 
2.331		 74.50 39.04
ADV MICRO DEV STK 140.04 140.10 137.90 134.78 3.12
 
 
2.315		 200.85 88.61
Crowdstrike Holdings Inc 249.75 250.70 247.65 242.05 5.60
 
 
2.314		 365.20 150.94
Norwegian Cruise Line 18.104 18.174 17.962 17.556 0.41
 
 
2.313		 19.505 12.000
Biogen Inc. 181.70 183.55 182.50 178.40 4.10
 
 
2.298		 254.40 175.75
PRUDENTIAL FINANCIAL INC. 108.70 110.15 109.40 107.00 2.40
 
 
2.243		 116.65 83.64
Stanley Black & Decker Inc. 96.18 96.48 94.54 92.48 2.06
 
 
2.228		 97.52 72.18
C.H. ROB. WORLDWIDE NEW 92.00 92.50 92.00 90.00 2.00
 
 
2.222		 94.00 63.50
Ulta Salon Cosmetics & Fragrance Inc. 360.40 363.30 362.90 355.10 7.80
 
 
2.197		 515.00 291.30
GE Aerospace 166.50 167.00 165.00 161.50 3.50
 
 
2.167		 162.50 79.76
DECKERS OUTDOOR 140.55 140.85 142.25 139.30 2.95
 
 
2.118		 167.00 76.77
NIKE STK 74.03 74.09 74.19 72.66 1.53
 
 
2.106		 111.94 65.77
MARATHON OIL CORP. 24.940 25.020 24.715 24.220 0.50
 
 
2.044		 27.450 20.000
Dexcom Inc. 64.60 64.79 63.08 61.83 1.25
 
 
2.022		 130.22 59.02
Bath & Body Works Inc. 27.390 27.485 26.635 26.110 0.53
 
 
2.011		 47.640 23.900
VERISIGN STK 164.00 165.90 164.90 161.65 3.25
 
 
2.011		 202.40 155.95
NVIDIA 106.90 106.94 106.32 104.24 2.08
 
 
1.995		 130.16 38.12
Lululemon Athletica Inc. 246.10 247.20 245.50 240.70 4.80
 
 
1.994		 469.10 208.00
CHRLS RIVER LABS STK 185.85 192.35 189.05 185.45 3.60
 
 
1.941		 251.70 155.40
Hilton Inc. 201.50 203.10 202.20 198.35 3.85
 
 
1.941		 209.40 138.65
METTLER-TOLEDO INTERNATIONAL INC. 1,283.50 1,291.50 1,287.00 1,262.50 24.50
 
 
1.941		 1,416.50 906.00
UNIVERSAL HEALTH STK 212.00 214.00 212.00 208.00 4.00
 
 
1.923		 214.00 115.00
Revvity Inc. 114.10 114.60 112.00 109.90 2.10
 
 
1.911		 117.00 76.92
Super Micro Computer Inc.Trade Cancellations / Price Corrections 0 0 403.00 395.45 7.55
 
 
1.909		 1,063.00 216.90
JB HUNT TRANS 156.20 156.40 153.30 150.45 2.85
 
 
1.894		 203.00 140.35
CBRE Group Inc. 109.00 110.00 108.00 106.00 2.00
 
 
1.887		 107.00 62.00
Brown - Forman Corp. 43.080 43.530 43.280 42.480 0.80
 
 
1.883		 59.080 38.390
Caesars Entertainment Inc. 36.545 37.820 37.515 36.825 0.69
 
 
1.874		 47.150 29.530
WATERS 303.20 306.50 297.50 292.20 5.30
 
 
1.814		 329.40 222.00
Camden Property Trust 112.00 114.00 113.00 111.00 2.00
 
 
1.802		 115.00 79.00
Norfolk Southern Corp. 224.00 228.00 226.00 222.00 4.00
 
 
1.802		 239.50 174.40
Monolithic Power Systems Inc. 801.80 809.60 804.80 790.60 14.20
 
 
1.796		 856.00 376.10
Servicenow Inc 821.00 823.90 810.20 796.10 14.10
 
 
1.771		 807.20 506.40
INTEL STK 19.072 19.092 19.138 18.808 0.33
 
 
1.755		 45.680 17.064
DEVON ENERGY STK 36.840 36.930 36.575 35.945 0.63
 
 
1.753		 50.450 35.275
PULTE CP STK 127.60 128.46 128.28 126.08 2.20
 
 
1.745		 126.08 65.88
ROYAL CARIB STK 154.18 154.70 151.52 148.94 2.58
 
 
1.732		 156.88 75.40
BEST BUY STK 89.79 91.27 90.56 89.02 1.54
 
 
1.730		 92.27 58.85
Target Corp. 139.22 139.76 138.78 136.44 2.34
 
 
1.715		 165.22 98.74
MARRIOTT INTL STK 219.30 219.95 214.90 211.30 3.60
 
 
1.704		 240.85 174.08
Fortive Corp. 68.72 69.46 69.08 67.94 1.14
 
 
1.678		 79.76 60.66
Dollar General 78.08 78.39 78.23 76.95 1.28
 
 
1.663		 147.40 71.92
FRANKLIN RSC STK 18.485 18.865 18.675 18.370 0.31
 
 
1.660		 27.200 17.300
Fox Corp. 36.600 36.800 36.800 36.200 0.60
 
 
1.657		 37.200 25.800
POLO RALPH LAUR STK 166.68 168.92 167.88 165.18 2.70
 
 
1.635		 174.92 103.72
Warner Bros. Discovery Inc. 7.664 7.687 7.663 7.540 0.12
 
 
1.631		 11.305 6.116
METLIFE 72.28 72.61 71.06 69.93 1.13
 
 
1.616		 70.52 54.48
Dow Inc. 47.125 47.475 47.260 46.520 0.74
 
 
1.591		 55.240 45.130
MOODYS CORP STK 439.00 442.90 440.90 434.00 6.90
 
 
1.590		 444.90 284.00
NetApp Inc. 108.48 108.92 108.26 106.58 1.68
 
 
1.576		 123.50 65.85
Discover Financial Services 125.10 126.14 125.74 123.80 1.94
 
 
1.567		 134.06 75.88
CENTENE CORP. 68.84 69.08 68.72 67.66 1.06
 
 
1.567		 73.95 59.02
Arista Networks 338.60 339.95 328.05 323.00 5.05
 
 
1.563		 345.95 160.45
Hess Corp. 120.02 120.42 118.42 116.62 1.80
 
 
1.543		 156.75 113.56
Conoco Philips 98.86 98.96 98.08 96.59 1.49
 
 
1.543		 123.98 92.52
Smurfit Westrock Ltd 0 0 42.850 42.200 0.65
 
 
1.540		 49.830 31.600
Viacomcbs Inc. 9.587 9.616 9.495 9.351 0.14
 
 
1.540		 16.942 8.901
Carrier Global Corp. 71.40 72.08 71.73 70.66 1.07
 
 
1.514		 70.66 44.00
Match Group Inc. 32.740 33.065 33.020 32.530 0.49
 
 
1.506		 39.800 26.415
Meta Platforms Inc 494.35 495.25 492.20 484.90 7.30
 
 
1.505		 497.40 273.80
MarketAxess Holdings Inc. 232.60 236.40 236.30 232.80 3.50
 
 
1.503		 268.20 180.10
CORNING STK 39.640 39.690 39.330 38.750 0.58
 
 
1.497		 42.370 24.990
US BANCORP STK 41.560 41.690 40.625 40.030 0.60
 
 
1.486		 42.615 28.960
CITIGROUP STK 55.24 55.34 53.98 53.19 0.79
 
 
1.485		 61.74 36.28
S&P Global Inc. DL 1 469.65 474.05 472.95 466.05 6.90
 
 
1.481		 473.95 323.30
UNITED PARCEL STK 118.12 120.50 119.38 117.64 1.74
 
 
1.479		 149.02 113.52
Corteva Inc. 51.66 52.89 52.24 51.48 0.76
 
 
1.476		 53.90 40.85
BXP inc. 74.34 74.64 73.08 72.02 1.06
 
 
1.472		 72.84 47.63
IDEX Corp. 186.30 189.65 187.95 185.25 2.70
 
 
1.457		 227.00 175.00
Phillips 66 117.84 119.36 118.62 116.92 1.70
 
 
1.454		 159.96 103.30
Paycom Software 154.25 155.05 153.70 151.50 2.20
 
 
1.452		 260.90 129.15
Take-Two Interactive Software 139.94 140.36 138.86 136.88 1.98
 
 
1.447		 158.22 123.44
Iqvia Holdings 220.50 221.50 217.60 214.50 3.10
 
 
1.445		 236.00 166.40
NXP Semiconductor 212.00 213.00 212.00 209.00 3.00
 
 
1.435		 265.00 158.20
Zebra Technologies Corp 321.10 326.30 320.80 316.30 4.50
 
 
1.423		 325.40 187.20
CATERPILLAR STK 328.00 328.50 321.50 317.00 4.50
 
 
1.420		 350.50 212.00
LLR & Co. Corp. 119.54 119.84 116.24 114.62 1.62
 
 
1.413		 114.62 51.24
State Street Corp. 78.96 79.83 79.45 78.35 1.10
 
 
1.404		 79.19 59.52
DuPont de Nermours Inc. 74.57 75.84 75.59 74.57 1.02
 
 
1.368		 77.90 57.08
FORD MOTOR STK 9.947 9.975 9.905 9.774 0.13
 
 
1.340		 13.416 8.841
AMPHENOL CORP 58.02 58.78 58.29 57.52 0.77
 
 
1.339		 65.35 37.15
Jabil Inc. 98.98 99.54 96.96 95.68 1.28
 
 
1.338		 140.60 89.28
EATON CORP PLC 290.20 291.55 282.85 279.20 3.65
 
 
1.307		 314.60 182.50
Palo Alto Networks Inc 301.80 303.80 302.35 298.45 3.90
 
 
1.307		 350.60 213.90
GARTNER GROUP STK 459.10 462.10 458.40 452.50 5.90
 
 
1.304		 466.30 308.20
IBM STK 191.10 191.34 193.78 191.30 2.48
 
 
1.296		 195.00 127.75
Invesco Ltd. 15.378 15.478 15.022 14.830 0.19
 
 
1.295		 16.495 11.665
CDW Corp 200.40 206.80 203.90 201.30 2.60
 
 
1.292		 238.00 186.00
Old Dominion Freight Line Inc. 183.10 183.90 176.50 174.25 2.25
 
 
1.291		 210.40 154.45
Alphabet Inc. Cl. A 146.02 146.06 145.12 143.28 1.84
 
 
1.284		 175.74 115.66
Humana Inc. 284.30 286.40 285.30 281.70 3.60
 
 
1.278		 495.80 280.90
Citizens Financial Group Inc. 37.755 37.880 36.845 36.390 0.46
 
 
1.250		 39.760 21.470
PUBLIC STORAGE STK 320.80 322.60 324.30 320.30 4.00
 
 
1.249		 325.40 223.50
MARTIN MARIETTA 483.50 491.40 487.60 481.60 6.00
 
 
1.246		 574.80 375.50
The Mosaic Co. 23.480 23.725 23.595 23.305 0.29
 
 
1.244		 36.920 22.205
ALIGN TECH STK 231.40 232.60 229.80 227.00 2.80
 
 
1.233		 304.20 172.76
Delta Airlines Inc. 42.500 42.945 42.735 42.215 0.52
 
 
1.232		 49.440 28.995
FISERV STK 158.64 158.94 159.14 157.24 1.90
 
 
1.208		 159.60 102.65
MICRON TECH STK 80.13 80.20 80.07 79.12 0.95
 
 
1.201		 146.00 61.88
EASTMAN CHEM STK 95.92 97.60 96.76 95.62 1.14
 
 
1.192		 96.30 65.38
SNAP-ON Inc. 254.30 258.00 255.80 252.80 3.00
 
 
1.187		 274.50 234.10
CISCO SYSTEMS STK 45.985 46.230 46.115 45.575 0.54
 
 
1.185		 52.240 41.070
EOG RESOURCES STK 112.08 113.56 112.80 111.48 1.32
 
 
1.184		 128.65 100.95
DEERE & CO STK A 364.15 365.20 361.45 357.25 4.20
 
 
1.176		 385.00 315.15
HALLIBURTON STK 26.725 26.790 26.355 26.055 0.30
 
 
1.151		 41.020 25.245
3M CO. 121.10 121.24 120.36 119.00 1.36
 
 
1.143		 120.66 68.38
Qorvo Inc. 91.71 92.24 90.54 89.52 1.02
 
 
1.139		 117.28 78.84
United Airlines Holdings Inc. 48.055 48.160 47.665 47.135 0.53
 
 
1.124		 50.700 32.070
EXXON STK 104.48 104.56 103.00 101.88 1.12
 
 
1.099		 114.20 88.00
NRG Energy Inc. 74.70 74.98 73.68 72.88 0.80
 
 
1.098		 79.32 35.35
Microsoft Corp. 393.95 394.10 392.70 388.45 4.25
 
 
1.094		 432.65 294.20
Etsy Inc. 49.060 49.210 49.035 48.505 0.53
 
 
1.093		 79.490 46.475
CHEVRONTEXACO STK 131.32 131.46 130.00 128.60 1.40
 
 
1.089		 162.50 124.96
BROADCOM STK 150.66 150.86 147.40 145.82 1.58
 
 
1.084		 169.54 75.95
WALT DISNEY STK 85.01 85.08 84.40 83.50 0.90
 
 
1.078		 114.02 75.02
GILEAD SCIENCES STK 75.20 75.27 75.30 74.51 0.79
 
 
1.060		 80.12 57.30
PARKER HANNIFIN STK 558.20 561.20 548.20 542.60 5.60
 
 
1.032		 546.00 343.00
COOPER COS STK 99.10 99.65 99.25 98.25 1.00
 
 
1.018		 354.00 78.35
OMNICOM STK 93.82 94.22 91.86 90.94 0.92
 
 
1.012		 90.94 68.50
Global Payments Inc. 100.60 102.25 101.40 100.40 1.00
 
 
0.996		 129.40 85.42
Regions Financial Corp. (new) 20.800 21.000 20.400 20.200 0.20
 
 
0.990		 21.000 13.190
Molina Healthcare Inc. 318.50 320.60 319.30 316.20 3.10
 
 
0.980		 385.20 259.70
Leidos Holdings Inc. 138.85 139.30 139.20 137.85 1.35
 
 
0.979		 142.10 84.84
Booking Holdings 3,680.00 3,686.00 3,658.00 3,623.00 35.00
 
 
0.966		 3,755.00 2,540.00
HUNTINGTON INGALLS INDUSTRIES, INC. ADR 241.30 244.50 242.80 240.50 2.30
 
 
0.956		 273.00 189.40
Linde PLC 423.20 423.40 423.60 419.60 4.00
 
 
0.953		 435.50 342.25
STEEL DYNAMICS STK 105.84 106.52 103.50 102.54 0.96
 
 
0.936		 138.34 91.38
GE Vernova Llc 212.00 220.00 216.00 214.00 2.00
 
 
0.935		 0 0
Marathon Petroleum Corp. 148.84 149.82 149.30 147.92 1.38
 
 
0.933		 203.50 130.86
Celanese Corp. 116.10 116.50 113.60 112.55 1.05
 
 
0.933		 158.55 105.60
HCA Holdings 359.80 360.40 359.50 356.20 3.30
 
 
0.926		 360.60 209.50
COPART 46.170 46.315 45.845 45.425 0.42
 
 
0.925		 53.950 40.460
Walmart Inc. 70.46 70.53 71.35 70.70 0.65
 
 
0.919		 72.72 46.20
Lamb Weston Holdings Inc. 59.36 59.60 59.42 58.88 0.54
 
 
0.917		 101.00 48.91
New York Mellon Corp 63.90 64.10 64.04 63.46 0.58
 
 
0.914		 63.46 38.80
Genuine Parts Co. 124.35 124.80 124.20 123.10 1.10
 
 
0.894		 152.40 119.70
AMETEK STK 153.48 154.26 152.32 150.98 1.34
 
 
0.888		 170.00 131.00
JM Smucker Company 107.50 107.95 108.05 107.10 0.95
 
 
0.887		 122.50 97.98
Baker Hughes Co. 32.170 32.250 31.300 31.025 0.28
 
 
0.886		 35.535 26.140
Trimble Inc. 53.20 53.50 52.66 52.20 0.46
 
 
0.881		 59.15 38.04
NUCOR CORP. 131.80 132.52 128.22 127.10 1.12
 
 
0.881		 185.06 124.42
Kinder Morgan 19.382 19.462 19.440 19.272 0.17
 
 
0.872		 19.884 15.088
TRACTOR SUPPLY 247.55 248.65 250.15 248.00 2.15
 
 
0.867		 270.70 178.00
IRON MOUNTAIN REIT 104.05 104.55 104.85 103.95 0.90
 
 
0.866		 105.80 54.14
WESTERN DIGITAL STK 59.19 59.93 59.13 58.63 0.50
 
 
0.853		 74.90 36.39
News Corp. New 24.000 24.200 23.800 23.600 0.20
 
 
0.847		 26.000 18.300
O'REILLY AUTO 1,017.50 1,022.00 1,020.00 1,011.50 8.50
 
 
0.840		 1,075.00 815.80
Gen Digital Inc. 23.800 24.400 24.000 23.800 0.20
 
 
0.840		 24.000 15.570
AGILENT TECH STK 127.74 128.52 125.08 124.04 1.04
 
 
0.838		 141.68 94.94
VALERO ENERGY 124.06 125.18 122.86 121.84 1.02
 
 
0.837		 169.22 111.70
AMGEN STK 303.30 303.70 301.20 298.70 2.50
 
 
0.837		 311.00 240.60
BRISTOL MYERS STK 44.365 44.500 44.770 44.400 0.37
 
 
0.833		 55.500 36.605
Truist Financial Corp. 38.745 38.820 37.705 37.395 0.31
 
 
0.829		 41.255 25.400
HOME DEPOT STK 349.35 350.00 347.45 344.60 2.85
 
 
0.827		 363.60 261.80
Kraft Heinz Co., The 31.485 31.525 31.755 31.495 0.26
 
 
0.826		 36.145 29.120
Ingersoll Rand Inc 85.12 87.02 85.58 84.88 0.70
 
 
0.825		 93.10 55.50
Amazon.com Inc. 169.80 171.14 169.86 168.48 1.38
 
 
0.819		 186.16 113.30
CVS Corp. 0 0 52.93 52.51 0.42
 
 
0.800		 74.26 49.38
Motorola Solutions Inc. 394.00 395.50 396.10 393.00 3.10
 
 
0.789		 400.00 257.80
TJX STK 105.64 106.98 106.28 105.46 0.82
 
 
0.778		 108.08 80.08
Skyworks Solutions 88.34 88.81 87.29 86.62 0.67
 
 
0.773		 109.54 80.07
JACOBS ENG STK 132.00 133.00 131.00 130.00 1.00
 
 
0.769		 141.00 111.00
APPLIED MATERIAL STK 174.78 175.08 170.30 169.00 1.30
 
 
0.769		 234.50 120.88
Willis Towers Watson PLC 260.00 266.00 262.00 260.00 2.00
 
 
0.769		 266.00 191.00
CAP ONE FINAN 134.00 135.00 131.00 130.00 1.00
 
 
0.769		 140.00 84.00
BOEING STK 139.60 139.78 141.40 140.34 1.06
 
 
0.755		 241.40 139.26
Constellation Energy Corp. 184.08 184.74 181.68 180.32 1.36
 
 
0.754		 215.70 99.33
NASDAQ Stock Market 65.94 66.51 65.93 65.44 0.49
 
 
0.749		 66.21 45.22
Bank of America Corp. 36.415 36.490 35.805 35.540 0.27
 
 
0.746		 40.430 23.900
Zoetis 178.22 178.92 177.10 175.80 1.30
 
 
0.739		 183.95 136.30
GoDaddy Inc 143.00 144.00 139.00 138.00 1.00
 
 
0.725		 152.00 68.00
BECTON DICKINSON STK 209.60 210.40 208.80 207.30 1.50
 
 
0.724		 250.50 203.50
OCCIDENTAL STK 46.835 47.195 47.105 46.770 0.34
 
 
0.716		 65.090 45.925
Mohawk Industries Inc 140.00 143.00 141.00 140.00 1.00
 
 
0.714		 150.00 72.00
FMC Corp. 57.50 57.60 57.18 56.78 0.40
 
 
0.704		 68.48 46.61
LOEWS STK 71.00 71.50 71.50 71.00 0.50
 
 
0.704		 74.00 58.00
Builders Firstsource Inc. 176.25 178.20 174.45 173.25 1.20
 
 
0.693		 197.10 99.98
Evergy Inc. 54.74 54.92 55.70 55.32 0.38
 
 
0.687		 55.38 44.80
INCYTE PHARM STK 59.20 60.06 59.00 58.60 0.40
 
 
0.683		 63.52 47.57
APA Corp. 22.755 22.990 22.915 22.760 0.16
 
 
0.681		 40.915 21.295
Sherwin-Williams Co. 338.80 342.10 340.50 338.20 2.30
 
 
0.680		 341.15 221.60
XCEL ENERGY STK 57.24 57.41 58.04 57.66 0.38
 
 
0.659		 57.98 44.27
GENERAL MILLS STK 66.67 66.89 67.50 67.06 0.44
 
 
0.656		 67.95 57.00
Viatris Inc. 10.630 10.845 10.745 10.675 0.07
 
 
0.656		 12.530 8.296
FDX STK 271.95 273.05 269.10 267.35 1.75
 
 
0.655		 286.45 216.00
MASCO STK 73.20 74.86 74.04 73.56 0.48
 
 
0.653		 73.56 46.00
HP Inc. 31.475 31.530 31.040 30.840 0.20
 
 
0.649		 34.730 23.970
Keysight Technologies 138.20 138.90 135.30 134.44 0.86
 
 
0.640		 148.64 108.68
UNITED RENTAL STK 709.00 714.60 694.40 690.00 4.40
 
 
0.638		 695.60 366.00
ROSS STORES STK 137.72 137.94 135.66 134.82 0.84
 
 
0.623		 143.28 102.94
Insulet Corp. 212.70 214.00 211.80 210.50 1.30
 
 
0.618		 210.50 120.35
PNC BANK 166.00 169.00 165.00 164.00 1.00
 
 
0.610		 169.00 103.00
BAXTER INTL STK 35.150 35.675 35.560 35.345 0.22
 
 
0.608		 40.050 30.100
Amcor PLC 9.807 10.114 9.958 9.899 0.06
 
 
0.596		 10.342 7.900
Fox Corp 33.400 34.400 34.000 33.800 0.20
 
 
0.592		 34.800 23.800
Corpay Inc. 277.50 279.40 276.60 275.00 1.60
 
 
0.582		 0 0
Vistra Corp. 83.66 84.02 83.70 83.22 0.48
 
 
0.577		 97.22 29.80
NORDSON 232.30 234.60 229.30 228.00 1.30
 
 
0.570		 257.20 198.00
Morgan Stanley & Co. 89.99 90.81 90.03 89.52 0.51
 
 
0.570		 97.80 66.50
EPAM Systems Inc 176.50 179.10 177.80 176.80 1.00
 
 
0.566		 291.40 158.10
LKQ Corp. 36.800 37.000 36.600 36.400 0.20
 
 
0.549		 49.000 34.800
Digital Realty Trust Inc. 141.74 143.36 142.62 141.86 0.76
 
 
0.536		 146.34 109.50
T. ROWE PRICE GROUP INC. 99.00 99.34 97.22 96.71 0.51
 
 
0.527		 111.48 84.34
Globe Life Inc. 97.00 97.50 95.50 95.00 0.50
 
 
0.526		 118.00 53.00
Charter Communications Inc. 310.00 310.80 306.55 304.95 1.60
 
 
0.525		 428.55 237.50
EQT Corp. 30.520 30.680 29.895 29.740 0.16
 
 
0.521		 41.820 27.415
INTERPUBLIC GRP STK 28.180 28.260 28.030 27.885 0.15
 
 
0.520		 30.800 25.960
American Airlines GRP 9.913 10.062 10.060 10.008 0.05
 
 
0.520		 14.506 8.521
JUNIPER NETWORKS 35.050 35.130 35.160 34.980 0.18
 
 
0.515		 35.210 23.190
ESTEE LAUDER STK 80.00 80.20 79.40 79.00 0.40
 
 
0.506		 144.95 75.60
KEYCORP 15.410 15.572 14.840 14.766 0.07
 
 
0.501		 15.264 9.250
ARCHER DANIELS STK 54.80 54.96 54.55 54.28 0.27
 
 
0.497		 74.40 47.20
INTL PAPER STK 45.020 45.070 44.540 44.320 0.22
 
 
0.496		 44.550 29.580
Otis Worldwide Corp. 84.48 85.70 85.08 84.66 0.42
 
 
0.496		 92.26 71.46
Laboratory Corp. America Hldgs 203.00 204.00 203.00 202.00 1.00
 
 
0.495		 212.00 174.50
CINCINNATI FIN STK 121.55 122.30 122.85 122.25 0.60
 
 
0.491		 124.40 91.40
Hewlett-Packard Enterprise 16.812 16.870 16.400 16.320 0.08
 
 
0.490		 21.000 13.340
BERKSHIRE HATHA STK B 413.60 414.00 412.60 410.60 2.00
 
 
0.487		 433.20 317.00
M+T BANK 159.35 159.95 156.45 155.70 0.75
 
 
0.482		 160.90 103.40
FIFTH THIRD BANC STK 39.010 39.085 38.090 37.910 0.18
 
 
0.475		 38.785 21.600
Axon Enterprise Inc. 347.50 349.30 344.30 342.70 1.60
 
 
0.467		 345.20 179.20
General Motors 44.485 44.580 43.975 43.775 0.20
 
 
0.457		 45.885 24.945
Howmet Arconic Inc. 86.38 86.96 84.90 84.52 0.38
 
 
0.450		 87.80 40.54
Realty Income Corp 54.20 54.64 56.12 55.87 0.25
 
 
0.447		 56.84 43.71
Targa Resources Investments 136.40 137.00 137.25 136.65 0.60
 
 
0.439		 136.65 74.38
L3Harris Technology Inc. 206.20 207.00 206.00 205.10 0.90
 
 
0.439		 223.10 151.75
MICROCHIP TECH STK 70.68 70.80 69.37 69.08 0.29
 
 
0.420		 92.40 65.59
AON Plc. 311.80 313.30 314.10 312.80 1.30
 
 
0.416		 320.00 252.10
CF Industries Holdings Inc, 74.76 74.95 73.37 73.07 0.30
 
 
0.411		 81.46 63.93
Simon Property Group Inc. 148.20 148.80 147.80 147.20 0.60
 
 
0.408		 150.60 97.92
KELLOGG STK 72.44 72.64 72.50 72.22 0.28
 
 
0.388		 73.00 45.68
TYSON FOODS INC. 55.16 55.36 55.56 55.35 0.21
 
 
0.379		 59.35 42.18
TEXAS INSTRUMENTS STK 184.90 185.40 181.34 180.66 0.68
 
 
0.376		 193.30 131.50
WW GRAINGER STK 924.20 927.00 911.40 908.00 3.40
 
 
0.374		 945.40 636.40
ABBOTT LABS STK 102.74 104.44 103.64 103.26 0.38
 
 
0.368		 110.90 85.65
Bunge Global S.A. 88.28 88.52 87.86 87.54 0.32
 
 
0.366		 106.15 80.62
Kenvue Inc. 20.500 21.135 20.820 20.745 0.08
 
 
0.362		 20.980 16.418
PPG INDUSTRIES 115.35 116.50 114.15 113.75 0.40
 
 
0.352		 136.00 107.10
Ameriprise Financial 409.50 416.90 408.10 406.70 1.40
 
 
0.344		 0 0
Pentair PLC 84.22 86.06 85.36 85.08 0.28
 
 
0.329		 85.08 54.40
CSX Corp. 30.970 31.035 30.675 30.575 0.10
 
 
0.327		 35.280 27.620
LOWES STK 233.95 235.15 230.70 229.95 0.75
 
 
0.326		 239.95 173.58
ORACLE STK 148.66 149.90 149.30 148.82 0.48
 
 
0.323		 153.12 91.44
NORTHROP GRUMMAN STK 466.70 468.60 468.20 466.70 1.50
 
 
0.321		 474.40 389.40
Thermo Fisher Scientific Inc. 551.50 553.20 549.20 547.50 1.70
 
 
0.311		 570.50 407.00
UNITEDHEALTH GRP STK 519.50 521.40 522.40 520.80 1.60
 
 
0.307		 544.80 411.15
Alphabet Inc. Cl. C 147.00 147.10 145.90 145.46 0.44
 
 
0.302		 176.44 117.44
Autodesk Inc. 241.80 242.95 240.25 239.55 0.70
 
 
0.292		 257.10 183.80
GOLDM SACHS GRP STK A 449.05 449.55 437.25 436.00 1.25
 
 
0.287		 470.05 275.00
F5 NETWORKS 194.10 195.55 192.60 192.05 0.55
 
 
0.286		 192.05 136.90
ELI LILLY STK 820.20 821.00 816.10 813.80 2.30
 
 
0.283		 879.90 498.60
HUNTINGTON 13.384 13.424 13.056 13.020 0.04
 
 
0.276		 13.920 8.885
Alexandria Real Estate Equity Inc. 110.25 111.35 111.95 111.65 0.30
 
 
0.269		 122.45 86.98
SCHLUMBERGER N.V. (LTD.) NEW YORK 38.100 38.150 37.400 37.300 0.10
 
 
0.268		 57.820 35.650
TYCO International PLC 66.72 66.97 65.27 65.10 0.17
 
 
0.261		 67.60 45.14
PKG CORP AMER STK 191.05 193.20 192.45 191.95 0.50
 
 
0.260		 192.35 135.35
Blackstone Group LP 142.50 142.90 139.28 138.92 0.36
 
 
0.259		 138.92 84.80
AUTOZONE 2,746.00 2,753.00 2,764.00 2,757.00 7.00
 
 
0.254		 2,986.00 2,272.00
Moderna Inc 63.31 64.06 63.70 63.54 0.16
 
 
0.252		 155.44 61.21
Transdigm Group Inc. 1,249.50 1,259.50 1,236.50 1,233.50 3.00
 
 
0.243		 1,256.50 768.40
CARDINAL HEALTH STK 99.74 100.55 100.10 99.86 0.24
 
 
0.240		 105.95 82.28
COCA COLA STK 64.09 64.13 64.67 64.52 0.15
 
 
0.232		 66.09 50.02
Mondelez International Group Inc. 67.10 67.24 67.56 67.41 0.15
 
 
0.223		 71.12 57.82
Roper Technologies Inc. 501.40 502.40 495.60 494.50 1.10
 
 
0.222		 527.60 445.20
ON SEMICONDUCTOR STK 65.77 66.07 64.08 63.94 0.14
 
 
0.219		 89.40 56.98
LIVE Nation Inc 94.20 94.52 92.44 92.24 0.20
 
 
0.217		 98.20 72.80
Keurig Dr. Pepper Inc. 33.725 33.745 33.655 33.585 0.07
 
 
0.208		 33.705 26.325
der Seagate Technology Holdings PLC 93.18 93.44 91.78 91.60 0.18
 
 
0.197		 101.80 59.92
IDEXX LABS 467.30 469.10 460.00 459.10 0.90
 
 
0.196		 532.00 368.00
Diamondback Energy Inc 160.70 163.42 162.16 161.86 0.30
 
 
0.185		 195.08 136.08
Trane Technologies Plc. 340.20 341.60 335.80 335.20 0.60
 
 
0.179		 335.20 173.50
FASTENAL STK 64.19 64.25 63.46 63.35 0.11
 
 
0.174		 72.19 50.77
EMERSON ELECTRIC STK 94.72 95.05 93.30 93.14 0.16
 
 
0.172		 108.52 78.88
ROCKWELL INTL STK 240.00 241.20 235.60 235.20 0.40
 
 
0.170		 283.00 225.90
Mid-America Apartm. Comm. Inc. 146.00 148.40 147.90 147.65 0.25
 
 
0.169		 0 0
Kla-Tencor Corp. 686.80 689.30 663.10 662.10 1.00
 
 
0.151		 818.40 419.00
DANAHER STK 248.15 248.55 245.40 245.05 0.35
 
 
0.143		 258.05 173.90
The Clorox Company 145.20 147.60 146.40 146.20 0.20
 
 
0.137		 151.00 109.60
EXPEDITORS 112.00 112.55 110.85 110.70 0.15
 
 
0.136		 119.00 102.00
Walgreens Boots Alliance Inc. 8.253 8.285 8.148 8.137 0.01
 
 
0.135		 24.250 7.750
WABTEC CORP. 158.65 159.10 156.00 155.80 0.20
 
 
0.128		 156.70 91.78
Xylem Inc. 121.90 122.15 119.75 119.60 0.15
 
 
0.125		 134.65 82.76
GE Healthcare Technologies Inc. 79.89 81.59 79.89 79.80 0.09
 
 
0.113		 85.50 59.50
ANALOG DEVICES STK 206.50 207.15 202.45 202.25 0.20
 
 
0.099		 222.90 145.90
LOCKHEED MARTIN STK 507.00 508.10 509.40 508.90 0.50
 
 
0.098		 520.00 375.60
Extra Space Storage, Inc. 160.90 162.70 163.75 163.60 0.15
 
 
0.092		 163.60 97.52
CHARLES SCHWAB CORP 57.27 57.86 57.20 57.15 0.05
 
 
0.087		 72.74 46.26
Exelon Corp. 35.120 35.220 36.000 35.970 0.03
 
 
0.083		 38.655 31.175
Synopsys Inc. 463.60 465.75 451.10 450.75 0.35
 
 
0.078		 580.40 417.00
ANSYS STK 287.40 288.80 284.40 284.20 0.20
 
 
0.070		 330.60 236.00
AES STK 17.358 17.386 17.222 17.210 0.01
 
 
0.070		 19.986 11.655
PTC Inc. 161.00 161.70 157.45 157.35 0.10
 
 
0.064		 174.90 126.80
American Water Works Company Inc. 133.10 133.60 134.55 134.50 0.05
 
 
0.037		 134.50 106.80
CUMMINS ENGINE STK 271.90 273.00 269.60 269.50 0.10
 
 
0.037		 282.40 201.50
FACTSET RESRCH STK 413.00 413.80 401.70 401.60 0.10
 
 
0.025		 448.00 360.30
Catalent Inc. 54.11 54.27 54.11 54.10 0.01
 
 
0.018		 55.50 30.80
COGNIZANT TECH 67.92 68.05 68.33 68.32 0.01
 
 
0.015		 73.26 59.17
VERIZON COMMS STK 39.170 39.240 39.625 39.620 0.01
 
 
0.013		 40.200 29.145
LENNAR STK 170.42 171.44 169.46 169.44 0.02
 
 
0.012		 169.44 96.50
Federal Realty Investment Trust 101.00 106.00 103.00 103.00 0.00
 
 
0.000		 105.00 80.50
Allegion Plc 129.00 130.00 129.00 129.00 0.00
 
 
0.000		 129.00 90.50
Travelers Cos. 214.80 215.20 216.20 216.20 0.00
 
 
0.000		 217.00 148.45
EQUIFAX STK 272.00 274.00 266.00 266.00 0.00
 
 
0.000		 276.00 154.10
PRINCIPAL FINL GRP 76.50 77.00 75.00 75.00 0.00
 
 
0.000		 79.50 63.00
Center Point Energy Inc. 25.200 25.400 25.400 25.400 0.00
 
 
0.000		 28.800 23.000
MERCK & CO STK 105.80 106.80 106.20 106.20 0.00
 
 
0.000		 124.20 91.10
Public Service Ent. Group Inc. 74.50 75.50 76.00 76.00 0.00
 
 
0.000		 0 0
QUEST DIAG STK 139.80 140.30 139.55 139.55 0.00
 
 
0.000		 141.75 113.65
HARTFORD FINL STK 104.00 105.00 105.00 105.00 0.00
 
 
0.000		 105.00 65.00
ENTERGY CORP. 114.00 115.00 115.00 115.00 0.00
 
 
0.000		 115.00 84.50
Hubbell Inc. 374.00 376.00 368.00 368.00 0.00
 
 
0.000		 390.00 256.00
CMS ENERGY STK 62.00 62.50 63.00 63.00 0.00
 
 
0.000		 63.00 48.03
Steris plc 212.00 218.00 214.00 214.00 0.00
 
 
0.000		 222.00 179.55
HOLOGIC INC 73.50 74.00 73.50 73.50 0.00
 
 
0.000		 76.50 61.42
KIMCO REALTY STK 20.800 21.000 21.200 21.200 0.00
 
 
0.000		 21.600 15.400
BOSTON SCIENT STK 75.50 76.00 74.00 74.00 0.00
 
 
0.000		 76.00 45.72
VULCAN MATERIALS 222.00 224.00 220.00 220.00 0.00
 
 
0.000		 252.60 181.30
NORTHERN TRUST 82.50 83.00 81.50 81.50 0.00
 
 
0.000		 83.00 59.50
Ceridian HCM Holding Inc. 53.50 54.00 53.00 53.00 0.00
 
 
0.000		 70.50 44.40
CINTAS STK 181.95 182.50 183.05 183.05 0.00
 
 
0.000		 188.00 113.72
LAM RESEARCH 706.50 708.70 685.80 685.80 0.00
 
 
0.000		 1,036.60 544.00
Solventum Corp. 64.50 66.50 65.00 65.00 0.00
 
 
0.000		 0 0
GARMIN 0 0 0 0 0.00
 
 
0.000		 0 0
QUANTA SERVICES INC. 0 0 16.610 16.820 0.00
 
 
0.000		 0 0
D.R.HORTON INC. 176.04 177.16 174.96 174.98 -0.02
 
 
-0.011		 174.98 94.64
COSTCO WHOLESALE CORP. 806.20 807.60 803.90 804.10 -0.20
 
 
-0.025		 824.80 510.20
Medtronic Inc. 80.24 80.30 79.61 79.63 -0.02
 
 
-0.025		 82.50 65.74
Equinix REIT 784.00 788.00 776.00 776.20 -0.20
 
 
-0.026		 836.80 642.20
Tapestry Inc. 38.680 38.815 38.670 38.680 -0.01
 
 
-0.026		 44.600 25.000
Williams Companies, Inc 40.095 41.325 40.730 40.745 -0.02
 
 
-0.037		 41.305 30.820
SYSCO STK 66.14 66.98 66.95 66.99 -0.04
 
 
-0.060		 75.70 59.50
Albemarle Corp. 78.41 79.79 79.46 79.51 -0.05
 
 
-0.063		 168.32 66.10
MCKESSON STK 459.40 461.60 461.10 461.40 -0.30
 
 
-0.065		 580.00 399.00
AMER INTL GROUP STK 66.93 67.11 65.96 66.02 -0.06
 
 
-0.091		 74.50 55.10
AKAMAI TECH STK 88.98 89.32 87.61 87.69 -0.08
 
 
-0.091		 118.36 81.37
KIMBERLY CLARK STK 126.50 126.88 127.12 127.24 -0.12
 
 
-0.094		 133.70 108.10
ACCENTURE 300.60 301.85 302.85 303.15 -0.30
 
 
-0.099		 352.50 257.55
Teledyne Technologies Inc. 382.80 391.50 387.60 388.00 -0.40
 
 
-0.103		 392.70 353.50
Intuitive Surgical Inc. 440.25 441.45 434.45 434.95 -0.50
 
 
-0.115		 446.30 237.45
TERADYNE STK 119.54 120.28 115.98 116.12 -0.14
 
 
-0.121		 147.96 78.06
WELLS FARGO STK 50.130 50.180 49.045 49.105 -0.06
 
 
-0.122		 57.480 36.600
Verisk Analytics 238.80 239.50 238.70 239.00 -0.30
 
 
-0.126		 265.20 205.50
ZIMMER HLDGS 96.32 96.94 94.98 95.10 -0.12
 
 
-0.126		 122.05 93.50
Sempra 0 0 74.30 74.40 -0.10
 
 
-0.134		 75.56 62.00
MGM Resorts International 33.975 34.075 33.270 33.325 -0.06
 
 
-0.165		 44.095 31.275
Avalonbay Communities Inc. 205.75 207.60 206.65 207.00 -0.35
 
 
-0.169		 210.50 153.16
Allstate Corp. 168.70 171.70 170.20 170.55 -0.35
 
 
-0.205		 172.75 105.00
ABBVIE INC. 172.74 174.90 173.74 174.10 -0.36
 
 
-0.207		 180.44 125.80
ILLINOIS TOOL STK 230.40 231.20 228.10 228.60 -0.50
 
 
-0.219		 248.60 208.30
Fortinet Inc. 67.86 68.10 67.61 67.76 -0.15
 
 
-0.221		 69.43 41.06
Synchrony Financial 45.220 45.370 43.950 44.055 -0.11
 
 
-0.238		 47.660 25.720
Salesforce Inc. 232.05 232.25 228.70 229.25 -0.55
 
 
-0.240		 292.80 185.10
WASTE MANAGEMENT STK 181.84 182.80 181.94 182.38 -0.44
 
 
-0.241		 205.80 144.10
RTX Corp. 106.48 106.68 106.16 106.44 -0.28
 
 
-0.263		 111.12 65.56
STARBUCKS CORP. 87.70 87.77 86.10 86.33 -0.23
 
 
-0.266		 98.70 66.79
WEYERHAEUSER STK 30.230 30.310 29.790 29.870 -0.08
 
 
-0.268		 33.110 25.050
DaVita Inc. 145.90 146.50 146.70 147.10 -0.40
 
 
-0.272		 147.70 69.26
ESSEX PROPERTY STK 275.60 283.30 279.10 279.90 -0.80
 
 
-0.286		 283.10 192.00
MARSH & MCLENNAN COS. INC. 202.10 202.80 203.80 204.40 -0.60
 
 
-0.294		 208.60 168.45
CONSTELLATION BRANDS INC. 226.00 226.70 226.50 227.20 -0.70
 
 
-0.308		 250.30 213.40
JP MORGAN STK 188.62 189.02 187.32 187.90 -0.58
 
 
-0.309		 203.55 128.70
GENERAL DYNAMICS STK 273.45 274.05 271.50 272.35 -0.85
 
 
-0.312		 278.85 204.20
Jack Henry + Ass. 156.30 157.35 157.15 157.65 -0.50
 
 
-0.317		 162.85 130.40
BORG WARNER STK 30.555 30.620 29.380 29.475 -0.10
 
 
-0.322		 38.680 27.650
BROWN & BROWN STK 0 0 92.30 92.60 -0.30
 
 
-0.324		 95.26 62.62
W. R. Berkley Corp. 51.36 52.24 51.76 51.94 -0.18
 
 
-0.347		 54.86 39.45
Generac Holdings 128.95 129.40 128.00 128.45 -0.45
 
 
-0.350		 145.95 76.76
Pool Corp. 333.40 335.90 331.10 332.30 -1.20
 
 
-0.361		 384.20 271.70
INTL FLAVORS STK 93.08 93.48 93.24 93.58 -0.34
 
 
-0.363		 93.80 59.20
FIDELITY National Information 75.30 75.48 75.72 76.00 -0.28
 
 
-0.368		 76.00 44.33
Arch Capital Group Ltd. 100.38 100.90 101.46 101.84 -0.38
 
 
-0.373		 101.84 66.00
KROGER STK 49.020 49.390 49.060 49.245 -0.19
 
 
-0.376		 53.290 38.620
Cigna Group, The 320.10 322.40 321.20 322.45 -1.25
 
 
-0.388		 337.40 237.70
REGENERON PHARM STK 1,035.00 1,038.50 1,023.50 1,027.50 -4.00
 
 
-0.389		 1,086.50 724.50
Elevance Health Inc. 485.20 487.70 486.10 488.00 -1.90
 
 
-0.389		 506.00 410.00
STRYKER STK 328.00 329.10 325.90 327.20 -1.30
 
 
-0.397		 333.40 240.10
ECOLAB STK 225.30 226.10 223.70 224.60 -0.90
 
 
-0.401		 229.80 148.80
EDISON INTL STK 76.00 76.24 76.54 76.86 -0.32
 
 
-0.416		 78.56 57.12
COLGATE STK 92.20 92.39 92.97 93.40 -0.43
 
 
-0.460		 98.05 64.80
PPL STK 28.585 28.610 28.880 29.015 -0.14
 
 
-0.465		 29.205 21.420
ONEOK INC. 84.26 84.62 84.53 84.93 -0.40
 
 
-0.471		 84.93 57.84
Delphi Automotive PLC 64.15 64.35 62.72 63.02 -0.30
 
 
-0.476		 95.60 58.67
Atmos Energy Corp. 121.35 122.55 122.45 123.05 -0.60
 
 
-0.488		 0 0
MCDONALDS STK 262.85 263.15 262.70 264.00 -1.30
 
 
-0.492		 276.10 226.80
AUTOMATIC DATA STK 248.60 249.25 249.30 250.55 -1.25
 
 
-0.499		 251.75 198.42
CME Group Inc. 194.38 194.96 194.68 195.66 -0.98
 
 
-0.501		 208.75 177.18
FIRST ENERGY CORP. 38.800 39.000 39.000 39.200 -0.20
 
 
-0.510		 39.800 30.910
Altria Group Inc. 45.415 45.500 45.200 45.435 -0.24
 
 
-0.517		 49.305 36.060
INTUIT STK 584.20 585.80 575.70 578.70 -3.00
 
 
-0.518		 621.40 454.00
MCCORMICK STK N 74.76 74.92 75.22 75.62 -0.40
 
 
-0.529		 75.78 56.04
AMER ELEC PWR STK 91.50 92.00 93.00 93.50 -0.50
 
 
-0.535		 94.00 67.42
MSCI Inc Class A 497.90 499.70 497.30 500.00 -2.70
 
 
-0.540		 558.60 424.60
SOUTHERN STK 79.37 79.46 79.90 80.35 -0.45
 
 
-0.560		 80.98 59.86
Assurant Inc. 174.00 175.00 175.00 176.00 -1.00
 
 
-0.568		 177.00 131.00
CADENCE DESIGN STK 253.30 254.00 244.95 246.35 -1.40
 
 
-0.568		 306.35 214.80
Duke Energy Holding Corp. 103.12 103.44 104.16 104.76 -0.60
 
 
-0.573		 105.72 80.70
Nextera Energy Inc. 74.05 74.13 75.82 76.26 -0.44
 
 
-0.577		 76.26 44.97
UNION PACIFIC CORP. 224.65 225.50 225.95 227.30 -1.35
 
 
-0.594		 236.20 189.95
Intercontinental Exchange Inc. 143.20 143.52 145.12 146.00 -0.88
 
 
-0.603		 146.00 99.20
PAYCHEX STK 119.00 119.18 120.42 121.16 -0.74
 
 
-0.611		 121.38 102.50
UDR Inc. 41.020 41.570 41.550 41.810 -0.26
 
 
-0.622		 42.540 29.600
Mastercard. Inc. 446.50 447.25 447.05 449.85 -2.80
 
 
-0.622		 450.40 345.60
Lyondell Basell NV 85.04 85.36 84.56 85.10 -0.54
 
 
-0.635		 98.08 83.64
Visa Inc. 260.30 260.65 260.65 262.35 -1.70
 
 
-0.648		 267.55 217.05
The Hershey STK 176.82 177.04 177.82 178.98 -1.16
 
 
-0.648		 197.95 163.75
Rollins Inc. 0 0 45.200 45.500 -0.30
 
 
-0.659		 46.530 31.000
JOHNSON & JOHNS STK 148.52 148.74 149.20 150.20 -1.00
 
 
-0.666		 152.80 133.00
BALL 60.08 60.24 59.82 60.24 -0.42
 
 
-0.697		 65.72 40.02
AFLAC STK 96.94 98.18 97.58 98.28 -0.70
 
 
-0.712		 99.86 69.60
CONAGRA STK 28.810 29.390 29.115 29.330 -0.22
 
 
-0.733		 29.745 24.550
Domino's Pizza LLC 374.30 376.00 368.60 371.35 -2.75
 
 
-0.741		 496.05 317.85
ELECTRONIC ARTS STK 127.74 127.96 127.08 128.08 -1.00
 
 
-0.781		 139.90 111.64
Vici Properties Inc. 29.405 29.495 29.770 30.005 -0.24
 
 
-0.783		 30.705 25.150
CHURCH & DWIGHT STK 92.16 92.32 92.36 93.10 -0.74
 
 
-0.795		 102.15 80.40
WEC Energy Group Inc 84.14 85.02 84.64 85.32 -0.68
 
 
-0.797		 86.50 70.80
AMERICAN EXPRESS STK 241.15 241.85 236.05 238.00 -1.95
 
 
-0.819		 238.00 133.10
Eversource Energy 59.50 60.50 60.00 60.50 -0.50
 
 
-0.826		 61.50 48.80
DOVER STK 170.40 170.85 167.60 169.00 -1.40
 
 
-0.828		 175.20 120.80
PEPSICO STK 156.86 156.96 158.00 159.38 -1.38
 
 
-0.866		 168.84 149.02
Pfizer Inc. 26.920 26.945 26.765 27.000 -0.24
 
 
-0.870		 32.400 23.640
VERALTO CORP. 97.01 98.89 96.03 96.88 -0.85
 
 
-0.877		 0 0
DTE ENERGY STK 110.00 111.00 112.00 113.00 -1.00
 
 
-0.885		 113.00 89.00
REPUBLIC SVCS STK 178.30 178.85 179.35 181.00 -1.65
 
 
-0.912		 187.90 134.30
Honeywell International Inc. 181.70 182.38 181.24 182.92 -1.68
 
 
-0.918		 200.60 166.56
VERTEX PHARM STK 429.40 430.25 428.20 432.20 -4.00
 
 
-0.925		 465.20 315.30
Campbell Soup Co 45.340 45.830 45.580 46.010 -0.43
 
 
-0.935		 46.880 36.200
Progressive Corp. 226.05 230.85 228.50 230.70 -2.20
 
 
-0.954		 231.25 131.80
AIR PRODS & CHEM 260.40 261.40 259.10 261.60 -2.50
 
 
-0.956		 279.90 199.15
TEXTRON STK 79.52 79.90 78.74 79.52 -0.78
 
 
-0.981		 88.94 68.30
HORMEL FOODS STK 28.860 28.930 29.060 29.360 -0.30
 
 
-1.022		 36.880 26.750
Molson Coors Brewing Co. 49.90 50.10 49.64 50.16 -0.52
 
 
-1.037		 63.02 45.72
Yum Brands 117.40 117.65 117.60 118.85 -1.25
 
 
-1.052		 133.30 109.95
ProLogis Inc. 114.40 115.32 114.20 115.42 -1.22
 
 
-1.057		 123.00 91.65
Broadridge Financial Solutions Inc. 188.00 190.00 187.00 189.00 -2.00
 
 
-1.058		 200.00 159.00
AMERICAN TOWER 206.10 207.10 212.25 214.60 -2.35
 
 
-1.095		 218.10 148.75
Las Vegas Sands Inc. 37.925 38.130 36.665 37.080 -0.42
 
 
-1.119		 51.050 34.260
Wynn Resort Ltd 72.20 72.32 70.81 71.65 -0.84
 
 
-1.172		 98.76 67.07
Dominion Energy Inc. 51.43 51.54 51.69 52.34 -0.65
 
 
-1.242		 52.34 36.97
Welltower Inc. 112.25 113.35 112.90 114.35 -1.45
 
 
-1.268		 116.75 75.58
GALLAGHER & CO., ARTHUR J. 257.70 259.30 261.80 265.20 -3.40
 
 
-1.282		 269.00 199.60
PACCAR STK 87.94 88.09 86.85 87.98 -1.13
 
 
-1.284		 114.66 76.16
CBOE Holdings 186.10 186.85 189.55 192.10 -2.55
 
 
-1.327		 192.10 142.00
NETFLIX.COM INC. 629.00 634.80 625.00 633.60 -8.60
 
 
-1.357		 642.00 334.50
Consolidated Edision INc. 90.88 92.20 91.44 92.72 -1.28
 
 
-1.381		 94.72 78.00
DARDEN REST STK 153.80 154.25 142.70 144.80 -2.10
 
 
-1.450		 160.45 126.85
T-Mobile US Inc. 177.94 178.12 179.00 181.74 -2.74
 
 
-1.508		 184.40 129.12
Philip Morris International Inc. 107.96 108.08 108.66 110.44 -1.78
 
 
-1.612		 115.20 82.15
SBA Communications Corp. 209.60 210.90 216.00 219.70 -3.70
 
 
-1.684		 232.60 170.60
EBAY STK 57.13 57.15 57.28 58.39 -1.11
 
 
-1.901		 58.39 35.81
Cencora Inc. 204.75 205.60 204.35 208.50 -4.15
 
 
-1.990		 225.20 165.92
Crown Castle Corp 102.94 104.68 103.74 106.06 -2.32
 
 
-2.187		 109.45 81.16
Chipotle Mexican Grill Inc. 51.86 52.00 51.28 52.45 -1.17
 
 
-2.231		 63.70 33.78
AT & T Inc. 19.130 19.366 19.102 19.554 -0.45
 
 
-2.312		 19.976 13.630
Carmax Inc. 70.40 70.62 69.30 70.94 -1.64
 
 
-2.312		 80.00 57.00
VENTAS INC. 55.94 56.54 56.22 57.62 -1.40
 
 
-2.430		 59.28 37.55
PROCTER & GAMBLE STK 154.36 154.54 154.10 158.16 -4.06
 
 
-2.567		 160.60 131.24
Newmont Corp. 47.445 47.845 47.605 48.930 -1.33
 
 
-2.708		 48.930 27.520
PG&E STK 17.480 17.530 17.442 18.160 -0.72
 
 
-3.954		 18.290 14.288
RESMED INC. 214.60 215.40 213.40 224.60 -11.20
 
 
-4.987		 228.70 127.45
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.