Master data

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

Price data

Previous day
6,297.36
Date of closing price
17/07/2025
Open previous day
6,263.40
High previous day
6,304.69
Low previous day
6,262.27
52 weeks high
6,297.36
52 weeks low
4,982.77
Volume previous day
3,032,165,934

 

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
Dell Technologies Inc 0 0 113.28 106.70 6.58
 
 
6.167		 137.74 65.62
Allegion Plc 0 0 132.00 125.00 7.00
 
 
5.600		 141.00 105.00
United Airlines Holdings Inc. 79.20 79.38 78.56 74.52 4.04
 
 
5.421		 110.38 34.99
First Solar Inc. 150.62 150.90 150.84 143.20 7.64
 
 
5.335		 228.35 105.50
Synopsys Inc. 0 0 503.70 479.05 24.65
 
 
5.146		 545.00 320.05
EATON CORP PLC 325.90 327.05 326.80 310.95 15.85
 
 
5.097		 362.15 213.00
Coinbase Global Inc 0 0 359.25 342.00 17.25
 
 
5.044		 359.25 132.68
Invesco Ltd. 17.030 17.138 15.134 14.430 0.70
 
 
4.879		 18.396 10.706
Vistra Corp. 0 0 165.75 158.30 7.45
 
 
4.706		 191.20 63.74
Ceridian HCM Holding Inc. 0 0 49.600 47.400 2.20
 
 
4.641		 78.000 43.600
ARCHER DANIELS STK 46.480 46.650 46.065 44.060 2.01
 
 
4.551		 59.400 37.330
Hubbell Inc. 0 0 374.00 358.00 16.00
 
 
4.469		 442.00 276.00
Howmet Arconic Inc. 0 0 164.55 157.55 7.00
 
 
4.443		 164.55 71.16
Citizens Financial Group Inc. 0 0 41.985 40.240 1.75
 
 
4.336		 46.335 29.865
Blackstone Group LP 0 0 148.52 142.40 6.12
 
 
4.298		 189.86 103.38
The Hershey STK 0 0 146.72 140.76 5.96
 
 
4.234		 185.54 132.90
LLR & Co. Corp. 125.18 125.58 127.58 122.42 5.16
 
 
4.215		 160.22 80.44
Warner Bros. Discovery Inc. 0 0 11.230 10.790 0.44
 
 
4.078		 11.734 6.116
Smith Corp., A.O. 0 0 61.02 58.64 2.38
 
 
4.059		 0 0
CINTAS STK 0 0 190.05 183.35 6.70
 
 
3.654		 215.30 161.00
ROYAL CARIB STK 0 0 301.45 290.85 10.60
 
 
3.644		 301.45 124.64
Arista Networks 0 0 96.42 93.03 3.39
 
 
3.644		 125.34 58.59
CITIGROUP STK 0 0 80.16 77.37 2.79
 
 
3.606		 80.84 50.31
DECKERS OUTDOOR 87.72 87.98 87.00 84.02 2.98
 
 
3.547		 209.80 81.72
BlackRock Funding Inc. 950.40 952.50 962.10 929.60 32.50
 
 
3.496		 1,036.20 746.00
T. ROWE PRICE GROUP INC. 0 0 91.34 88.28 3.06
 
 
3.466		 117.50 71.01
Mondelez International Group Inc. 0 0 59.78 57.80 1.98
 
 
3.426		 68.28 51.76
Jabil Inc. 191.95 192.85 193.25 187.05 6.20
 
 
3.315		 193.40 89.28
Travelers Cos. 0 0 224.90 217.70 7.20
 
 
3.307		 253.00 185.95
Lululemon Athletica Inc. 196.84 197.58 199.98 193.66 6.32
 
 
3.263		 406.50 189.88
Trane Technologies Plc. 0 0 386.40 374.20 12.20
 
 
3.260		 399.10 268.70
Iqvia Holdings 0 0 139.80 135.45 4.35
 
 
3.212		 227.00 120.50
DEVON ENERGY STK 0 0 28.135 27.275 0.86
 
 
3.153		 44.340 23.460
Ameriprise Financial 0 0 465.70 451.50 14.20
 
 
3.145		 0 0
EMERSON ELECTRIC STK 123.56 123.96 124.06 120.34 3.72
 
 
3.091		 127.10 82.75
STEEL DYNAMICS STK 112.68 113.14 112.56 109.30 3.26
 
 
2.983		 143.06 96.25
NetApp Inc. 93.06 93.39 92.06 89.40 2.66
 
 
2.975		 127.02 65.60
WATERS 0 0 253.00 245.90 7.10
 
 
2.887		 397.50 245.60
Expedia Group Inc. 158.36 158.70 157.60 153.24 4.36
 
 
2.845		 196.38 99.37
AGILENT TECH STK 97.91 98.37 100.18 97.49 2.69
 
 
2.759		 146.34 87.12
Techne Corp. 44.600 45.200 45.400 44.200 1.20
 
 
2.715		 76.000 40.800
HP Inc. 0 0 21.615 21.045 0.57
 
 
2.708		 37.310 19.350
LENNOX INTL 0 0 527.80 514.20 13.60
 
 
2.645		 0 0
ONEOK INC. 0 0 69.81 68.02 1.79
 
 
2.632		 111.98 68.02
Norwegian Cruise Line 0 0 20.285 19.768 0.52
 
 
2.615		 27.985 13.344
CORNING STK 0 0 46.605 45.420 1.19
 
 
2.609		 51.920 32.500
HUNTINGTON 14.330 14.452 14.590 14.222 0.37
 
 
2.588		 17.254 10.886
Norfolk Southern Corp. 0 0 238.00 232.00 6.00
 
 
2.586		 264.00 185.00
Target Corp. 88.30 88.58 89.06 86.82 2.24
 
 
2.580		 148.24 78.60
VERALTO CORP. 0 0 87.94 85.73 2.21
 
 
2.578		 103.50 73.92
F5 NETWORKS 0 0 257.60 251.30 6.30
 
 
2.507		 299.10 156.55
Bank of America Corp. 40.680 40.765 40.520 39.535 0.99
 
 
2.491		 46.115 29.160
CONSTELLATION BRANDS INC. 0 0 148.20 144.60 3.60
 
 
2.490		 233.90 137.85
The Mosaic Co. 0 0 31.225 30.475 0.75
 
 
2.461		 32.470 20.460
NUCOR CORP. 0 0 120.54 117.66 2.88
 
 
2.448		 154.80 90.49
KEYCORP 15.830 15.996 15.690 15.318 0.37
 
 
2.429		 18.722 11.636
UNITED RENTAL STK 693.20 694.80 700.20 683.80 16.40
 
 
2.398		 828.00 487.30
NXP Semiconductor 0 0 193.50 189.00 4.50
 
 
2.381		 257.00 136.00
STARBUCKS CORP. 0 0 80.08 78.22 1.86
 
 
2.378		 110.96 67.41
DaVita Inc. 122.10 122.60 123.10 120.25 2.85
 
 
2.370		 170.85 115.05
CHARLES SCHWAB CORP 0 0 82.19 80.32 1.87
 
 
2.328		 82.19 55.59
ABBOTT LABS STK 0 0 106.48 104.10 2.38
 
 
2.286		 133.62 93.71
NORDSON 184.90 187.00 186.20 182.05 4.15
 
 
2.280		 249.80 147.70
Keysight Technologies 0 0 140.20 137.16 3.04
 
 
2.216		 176.52 108.68
Pool Corp. 0 0 255.90 250.40 5.50
 
 
2.196		 370.40 245.10
Corpay Inc. 0 0 286.00 280.00 6.00
 
 
2.143		 373.50 238.70
New York Mellon Corp 84.74 85.00 83.57 81.83 1.74
 
 
2.126		 85.14 56.04
Airbnb Inc. 119.78 120.00 119.58 117.14 2.44
 
 
2.083		 153.20 92.54
FIDELITY National Information 0 0 69.13 67.72 1.41
 
 
2.082		 83.83 60.00
Keurig Dr. Pepper Inc. 0 0 29.035 28.445 0.59
 
 
2.074		 34.055 27.910
BRISTOL MYERS STK 0 0 41.275 40.450 0.83
 
 
2.040		 58.110 38.875
Generac Holdings 0 0 127.70 125.15 2.55
 
 
2.038		 181.50 90.78
PARKER HANNIFIN STK 618.60 620.80 621.40 609.00 12.40
 
 
2.036		 684.80 455.00
Sempra 0 0 67.04 65.72 1.32
 
 
2.009		 90.90 57.32
Thermo Fisher Scientific Inc. 355.15 356.10 365.25 358.15 7.10
 
 
1.982		 582.70 338.20
CADENCE DESIGN STK 0 0 275.75 270.40 5.35
 
 
1.979		 308.70 195.00
Stanley Black & Decker Inc. 59.78 59.92 60.90 59.74 1.16
 
 
1.942		 99.80 48.80
Regions Financial Corp. (new) 22.400 22.600 21.000 20.600 0.40
 
 
1.942		 26.000 16.200
Hartford Insurance Group Inc. 106.00 107.00 105.00 103.00 2.00
 
 
1.942		 117.00 90.50
BROADCOM STK 0 0 247.10 242.40 4.70
 
 
1.939		 247.10 122.22
NRG Energy Inc. 0 0 126.85 124.45 2.40
 
 
1.928		 141.75 63.22
LOEWS STK 79.50 80.00 79.50 78.00 1.50
 
 
1.923		 85.00 69.50
Truist Financial Corp. 38.180 38.255 38.725 38.005 0.72
 
 
1.894		 46.410 30.395
Assurant Inc. 0 0 162.00 159.00 3.00
 
 
1.887		 218.00 154.00
NORTHERN TRUST 109.00 110.00 109.00 107.00 2.00
 
 
1.869		 112.00 75.00
Workday 0 0 197.04 193.50 3.54
 
 
1.829		 269.95 184.70
Williams Companies, Inc 0 0 51.10 50.19 0.91
 
 
1.813		 57.85 37.60
Lyondell Basell NV 0 0 54.46 53.50 0.96
 
 
1.794		 91.60 46.89
Tapestry Inc. 0 0 87.70 86.17 1.53
 
 
1.776		 87.70 32.90
AIR PRODS & CHEM 253.20 254.20 252.30 247.90 4.40
 
 
1.775		 327.20 220.50
BECTON DICKINSON STK 153.40 153.80 155.45 152.75 2.70
 
 
1.768		 239.60 145.10
TYCO International PLC 93.45 93.73 93.31 91.69 1.62
 
 
1.767		 93.31 59.63
MARTIN MARIETTA 0 0 484.10 475.70 8.40
 
 
1.766		 580.20 405.50
M+T BANK 0 0 167.85 164.95 2.90
 
 
1.758		 211.10 135.05
AMETEK STK 153.26 153.90 154.04 151.48 2.56
 
 
1.690		 188.60 133.46
LIVE Nation Inc 0 0 129.45 127.30 2.15
 
 
1.689		 149.55 80.88
DOVER STK 0 0 164.05 161.35 2.70
 
 
1.673		 197.70 133.85
AES STK 0 0 11.316 11.130 0.19
 
 
1.671		 18.174 8.453
MSCI Inc Class A 0 0 499.70 491.50 8.20
 
 
1.668		 607.20 443.50
HASBRO STK 66.51 66.80 66.32 65.24 1.08
 
 
1.655		 66.84 44.95
JP MORGAN STK 250.60 251.00 249.40 245.35 4.05
 
 
1.651		 268.10 179.00
Xylem Inc. 0 0 114.00 112.15 1.85
 
 
1.650		 130.50 91.96
Trimble Inc. 70.24 70.60 70.38 69.24 1.14
 
 
1.646		 73.78 43.71
ESTEE LAUDER STK 74.60 74.80 74.40 73.20 1.20
 
 
1.639		 93.20 44.00
TEXTRON STK 72.70 73.02 73.36 72.18 1.18
 
 
1.635		 85.56 53.56
Dollar Tree Inc. 94.87 95.21 92.83 91.35 1.48
 
 
1.620		 98.29 56.50
AMERICAN EXPRESS STK 264.65 265.10 271.90 267.60 4.30
 
 
1.607		 311.30 200.00
Tesla Inc. 0 0 280.90 276.50 4.40
 
 
1.591		 453.90 175.62
BOSTON SCIENT STK 89.20 89.40 90.00 88.60 1.40
 
 
1.580		 102.00 67.00
PTC Inc. 170.80 171.35 169.10 166.50 2.60
 
 
1.562		 191.50 120.30
Conoco Philips 78.74 78.83 79.67 78.46 1.21
 
 
1.542		 107.24 73.16
ROSS STORES STK 0 0 112.32 110.62 1.70
 
 
1.537		 149.58 107.76
Molson Coors Brewing Co. 0 0 43.210 42.560 0.65
 
 
1.527		 60.140 40.280
Paypal Holdings Inc. 0 0 63.48 62.53 0.95
 
 
1.519		 90.00 52.59
L3Harris Technology Inc. 226.70 227.40 228.20 224.80 3.40
 
 
1.512		 246.60 175.95
ROCKWELL INTL STK 304.70 305.30 305.20 300.80 4.40
 
 
1.463		 305.20 193.05
PRINCIPAL FINL GRP 69.50 70.00 69.50 68.50 1.00
 
 
1.460		 85.00 60.50
PPL STK 30.855 30.950 30.565 30.130 0.44
 
 
1.444		 34.015 26.150
COGNIZANT TECH 0 0 65.22 64.30 0.92
 
 
1.431		 86.46 58.31
GALLAGHER & CO., ARTHUR J. 0 0 269.40 265.60 3.80
 
 
1.431		 325.00 246.40
HALLIBURTON STK 0 0 18.502 18.242 0.26
 
 
1.425		 33.445 16.906
Synchrony Financial 60.06 60.24 60.25 59.41 0.84
 
 
1.414		 67.35 38.74
CATERPILLAR STK 0 0 359.50 354.50 5.00
 
 
1.410		 388.50 243.50
ENTERGY CORP. 74.00 74.50 72.00 71.00 1.00
 
 
1.408		 148.00 68.00
Fortinet Inc. 90.66 90.96 90.12 88.87 1.25
 
 
1.407		 108.90 48.61
Transdigm Group Inc. 1,365.50 1,371.50 1,370.50 1,351.50 19.00
 
 
1.406		 1,370.50 1,046.50
Equinix REIT 665.40 667.60 667.40 658.20 9.20
 
 
1.398		 935.60 642.80
Yum Brands 0 0 127.20 125.45 1.75
 
 
1.395		 150.05 115.95
Comcast Corp.New 0 0 29.935 29.525 0.41
 
 
1.389		 41.880 29.045
TRACTOR SUPPLY 48.410 48.565 48.860 48.200 0.66
 
 
1.369		 55.630 41.640
Crowdstrike Holdings Inc 0 0 409.65 404.15 5.50
 
 
1.361		 437.15 198.22
AKAMAI TECH STK 67.38 67.61 66.93 66.05 0.88
 
 
1.332		 98.48 60.33
JM Smucker Company 91.08 91.34 93.46 92.24 1.22
 
 
1.323		 113.75 81.52
WESTERN DIGITAL STK 0 0 58.58 57.82 0.76
 
 
1.314		 58.58 28.11
Center Point Energy Inc. 31.800 32.000 31.200 30.800 0.40
 
 
1.299		 34.600 23.000
Baker Hughes Co. 33.905 33.975 33.230 32.810 0.42
 
 
1.280		 46.840 29.665
ACCENTURE 242.20 242.65 243.30 240.25 3.05
 
 
1.270		 382.50 237.05
LKQ Corp. 0 0 32.200 31.800 0.40
 
 
1.258		 41.400 31.000
Motorola Solutions Inc. 363.00 363.80 362.50 358.00 4.50
 
 
1.257		 481.40 348.30
Fox Corp. 48.200 48.400 48.400 47.800 0.60
 
 
1.255		 55.500 32.000
ALIGN TECH STK 0 0 165.40 163.35 2.05
 
 
1.255		 230.90 127.00
INTL FLAVORS STK 64.84 65.06 64.58 63.80 0.78
 
 
1.223		 97.18 59.24
VALERO ENERGY 125.66 126.70 124.18 122.70 1.48
 
 
1.206		 150.42 91.23
EDISON INTL STK 43.940 44.080 44.060 43.540 0.52
 
 
1.194		 83.660 41.240
PNC BANK 0 0 170.00 168.00 2.00
 
 
1.190		 206.00 131.00
Charter Communications Inc. 0 0 329.10 325.25 3.85
 
 
1.184		 382.90 278.10
Old Dominion Freight Line Inc. 138.65 139.00 139.15 137.55 1.60
 
 
1.163		 216.50 128.15
Leidos Holdings Inc. 139.80 140.15 139.35 137.75 1.60
 
 
1.162		 188.05 114.95
Alexandria Real Estate Equity Inc. 0 0 68.04 67.26 0.78
 
 
1.160		 116.05 60.24
3M CO. 131.12 131.40 136.94 135.42 1.52
 
 
1.122		 148.52 94.94
FISERV STK 0 0 143.82 142.24 1.58
 
 
1.111		 225.95 139.42
Monolithic Power Systems Inc. 0 0 621.20 614.40 6.80
 
 
1.107		 866.60 411.80
LOWES STK 187.78 188.30 187.62 185.58 2.04
 
 
1.099		 261.55 181.62
Genuine Parts Co. 0 0 106.15 105.00 1.15
 
 
1.095		 135.35 93.64
KIMCO REALTY STK 18.600 18.700 18.600 18.400 0.20
 
 
1.087		 24.400 16.500
NIKE STK 0 0 62.94 62.27 0.67
 
 
1.076		 80.48 46.87
POLO RALPH LAUR STK 0 0 249.75 247.10 2.65
 
 
1.072		 274.85 143.90
WEC Energy Group Inc 0 0 92.56 91.58 0.98
 
 
1.070		 103.10 74.96
WALT DISNEY STK 104.28 104.38 104.18 103.08 1.10
 
 
1.067		 111.42 72.30
FASTENAL STK 0 0 39.545 39.130 0.42
 
 
1.061		 40.000 29.240
FREE MCMORAN COP 0 0 38.435 38.035 0.40
 
 
1.052		 46.595 25.705
Alphabet Inc. Cl. A 0 0 158.64 157.00 1.64
 
 
1.045		 198.28 131.04
Carnival Corp. 25.405 25.460 25.360 25.100 0.26
 
 
1.036		 27.415 12.704
Garmin Ltd. 0 0 196.00 194.00 2.00
 
 
1.031		 0 0
Tyler Technologies Inc. 0 0 484.10 479.20 4.90
 
 
1.023		 0 0
GE Vernova Llc 0 0 496.00 491.00 5.00
 
 
1.018		 496.00 148.00
Salesforce Inc. 0 0 223.65 221.40 2.25
 
 
1.016		 350.10 204.00
EXPEDITORS 95.36 95.80 97.70 96.72 0.98
 
 
1.013		 117.20 90.22
Datadog Inc 0 0 124.56 123.32 1.24
 
 
1.006		 160.04 78.72
DANAHER STK 0 0 167.64 165.98 1.66
 
 
1.000		 258.05 157.20
HOME DEPOT STK 0 0 309.45 306.40 3.05
 
 
0.995		 408.70 299.35
LAM RESEARCH 0 0 86.49 85.64 0.85
 
 
0.993		 89.16 51.48
Broadridge Financial Solutions Inc. 0 0 204.00 202.00 2.00
 
 
0.990		 234.00 185.00
CINCINNATI FIN STK 129.15 129.85 128.25 127.00 1.25
 
 
0.984		 151.90 110.15
Simon Property Group Inc. 139.65 140.15 139.70 138.35 1.35
 
 
0.976		 179.95 124.15
Globe Life Inc. 0 0 104.00 103.00 1.00
 
 
0.971		 122.00 80.50
Laboratory Corp. America Hldgs 210.00 212.00 212.00 210.00 2.00
 
 
0.952		 240.00 182.00
Hess Corp. 0 0 128.22 127.02 1.20
 
 
0.945		 148.68 108.94
Lamb Weston Holdings Inc. 0 0 43.260 42.860 0.40
 
 
0.933		 77.900 42.590
BOEING STK 0 0 198.66 196.84 1.82
 
 
0.925		 198.66 123.90
Amphenol Corp. 0 0 88.74 87.93 0.81
 
 
0.921		 88.74 52.97
RESMED INC. 221.50 222.00 219.90 217.90 2.00
 
 
0.918		 242.30 180.35
HOLOGIC INC 54.50 55.00 55.00 54.50 0.50
 
 
0.917		 76.50 46.40
Monster Beverage 0 0 50.77 50.31 0.46
 
 
0.914		 56.50 41.16
Everest Group Ltd. 0 0 288.20 285.60 2.60
 
 
0.910		 351.20 283.40
Autodesk Inc. 254.15 255.00 251.35 249.10 2.25
 
 
0.903		 307.90 199.34
EQUIFAX STK 0 0 224.00 222.00 2.00
 
 
0.901		 276.00 183.00
PAYCHEX STK 0 0 123.30 122.20 1.10
 
 
0.900		 146.02 112.00
VULCAN MATERIALS 228.00 230.00 226.00 224.00 2.00
 
 
0.893		 276.00 200.00
Ulta Salon Cosmetics & Fragrance Inc. 0 0 419.80 416.10 3.70
 
 
0.889		 425.60 291.30
PG&E STK 11.500 11.600 11.400 11.300 0.10
 
 
0.885		 20.290 11.100
PROCTER & GAMBLE STK 133.42 133.54 133.20 132.04 1.16
 
 
0.879		 170.42 131.00
Dominion Energy Inc. 50.060 50.160 49.515 49.085 0.43
 
 
0.876		 56.480 44.065
QUEST DIAG STK 0 0 144.35 143.10 1.25
 
 
0.874		 168.10 129.75
DuPont de Nermours Inc. 0 0 64.86 64.30 0.56
 
 
0.871		 81.02 49.66
CHURCH & DWIGHT STK 82.92 83.04 83.40 82.68 0.72
 
 
0.871		 107.10 80.26
DTE ENERGY STK 117.00 118.00 116.00 115.00 1.00
 
 
0.870		 129.00 106.00
Paycom Software 0 0 192.85 191.20 1.65
 
 
0.863		 233.10 138.85
MGM Resorts International 32.020 32.105 32.250 31.975 0.28
 
 
0.860		 41.480 22.545
JACOBS SOLUTIONS INC 118.00 120.00 119.00 118.00 1.00
 
 
0.847		 141.00 97.50
CUMMINS ENGINE STK 299.50 300.40 298.10 295.60 2.50
 
 
0.846		 366.90 235.50
SCHLUMBERGER N.V. (LTD.) NEW YORK 0 0 29.850 29.600 0.25
 
 
0.845		 45.450 27.700
Intuitive Surgical Inc. 0 0 443.00 439.30 3.70
 
 
0.842		 587.60 384.00
CHEVRONTEXACO STK 0 0 130.06 128.98 1.08
 
 
0.837		 156.48 116.50
Revvity Inc. 79.84 80.12 82.00 81.32 0.68
 
 
0.836		 121.65 77.34
Builders Firstsource Inc. 104.80 105.70 108.65 107.75 0.90
 
 
0.835		 181.15 91.62
Teledyne Technologies Inc. 0 0 483.50 479.50 4.00
 
 
0.834		 497.30 360.90
TYSON FOODS INC. 45.905 46.055 46.335 45.955 0.38
 
 
0.827		 60.990 45.130
CMS ENERGY STK 61.00 61.50 61.00 60.50 0.50
 
 
0.826		 70.50 56.00
Honeywell International Inc. 202.75 203.40 204.60 202.95 1.65
 
 
0.813		 223.10 160.20
JB HUNT TRANS 127.55 128.05 130.40 129.35 1.05
 
 
0.812		 184.55 109.00
COOPER COS STK 62.50 63.00 63.00 62.50 0.50
 
 
0.800		 99.70 58.00
Jack Henry + Ass. 0 0 153.40 152.20 1.20
 
 
0.788		 175.65 144.95
News Corp. New 25.600 25.800 25.800 25.600 0.20
 
 
0.781		 29.000 21.200
Gen Digital Inc. 0 0 26.000 25.800 0.20
 
 
0.775		 30.000 21.000
Domino's Pizza LLC 404.60 405.65 403.30 400.20 3.10
 
 
0.775		 469.70 361.70
W. R. Berkley Corp. 0 0 59.20 58.76 0.44
 
 
0.749		 65.84 47.68
Intercontinental Exchange Inc. 155.38 155.74 156.36 155.20 1.16
 
 
0.747		 165.96 133.76
WABTEC CORP. 181.45 181.90 182.40 181.10 1.30
 
 
0.718		 201.10 137.45
Albemarle Corp. 0 0 66.22 65.75 0.47
 
 
0.715		 105.62 45.52
XCEL ENERGY STK 60.52 60.70 59.64 59.22 0.42
 
 
0.709		 68.98 50.09
Public Service Ent. Group Inc. 0 0 71.00 70.50 0.50
 
 
0.709		 0 0
Booking Holdings 0 0 4,900.00 4,866.00 34.00
 
 
0.699		 5,038.00 2,863.00
ECOLAB STK 230.10 230.60 231.20 229.60 1.60
 
 
0.697		 257.70 202.00
UNIVERSAL HEALTH STK 145.00 147.00 147.00 146.00 1.00
 
 
0.685		 218.00 135.00
Chipotle Mexican Grill Inc. 46.200 46.320 46.075 45.770 0.31
 
 
0.666		 62.760 40.275
Welltower Inc. 0 0 136.65 135.75 0.90
 
 
0.663		 149.50 98.56
METLIFE 66.18 66.47 66.21 65.78 0.43
 
 
0.654		 85.20 60.33
Alphabet Inc. Cl. C 0 0 159.32 158.30 1.02
 
 
0.644		 200.00 130.00
ZIMMER HLDGS 0 0 81.32 80.80 0.52
 
 
0.644		 107.45 76.92
CSX Corp. 0 0 29.900 29.710 0.19
 
 
0.640		 34.840 23.400
Axon Enterprise Inc. 0 0 640.20 636.20 4.00
 
 
0.629		 704.20 251.60
KROGER STK 61.47 61.60 61.93 61.55 0.38
 
 
0.617		 64.45 46.17
American Water Works Company Inc. 122.70 123.15 122.35 121.60 0.75
 
 
0.617		 137.20 116.20
INTUIT STK 0 0 648.70 644.80 3.90
 
 
0.605		 681.60 485.00
C.H. ROB. WORLDWIDE NEW 83.50 84.00 84.50 84.00 0.50
 
 
0.595		 109.00 77.00
NISOURCE STK 0 0 34.600 34.400 0.20
 
 
0.581		 0 0
AUTOMATIC DATA STK 258.60 259.25 259.55 258.05 1.50
 
 
0.581		 303.55 226.55
TERADYNE STK 80.44 80.63 79.36 78.91 0.45
 
 
0.570		 140.50 59.19
RTX Corp. 130.30 130.56 130.68 129.94 0.74
 
 
0.569		 130.82 94.80
IRON MOUNTAIN REIT 85.40 85.68 84.82 84.34 0.48
 
 
0.569		 118.10 67.76
PPG INDUSTRIES 97.68 98.68 99.08 98.52 0.56
 
 
0.568		 120.15 80.46
O'REILLY AUTO 79.36 79.58 78.42 77.98 0.44
 
 
0.564		 88.03 61.33
State Street Corp. 0 0 93.27 92.75 0.52
 
 
0.561		 97.97 67.72
Amazon.com Inc. 0 0 194.46 193.38 1.08
 
 
0.558		 232.70 146.56
Linde PLC 0 0 396.80 394.60 2.20
 
 
0.558		 448.40 378.00
CAP ONE FINAN 187.00 188.00 186.00 185.00 1.00
 
 
0.541		 200.00 120.00
MCCORMICK STK N 0 0 61.48 61.16 0.32
 
 
0.523		 80.54 60.98
Diamondback Energy Inc 0 0 122.06 121.44 0.62
 
 
0.511		 189.68 107.78
Smurfit Westrock Ltd 38.400 38.600 39.400 39.200 0.20
 
 
0.510		 53.900 33.600
LENNAR STK 93.64 94.06 94.07 93.60 0.47
 
 
0.502		 173.04 88.99
Kraft Heinz Co., The 0 0 24.180 24.060 0.12
 
 
0.499		 33.075 21.845
VERISIGN STK 0 0 243.60 242.40 1.20
 
 
0.495		 254.40 158.75
Kenvue Inc. 0 0 18.898 18.806 0.09
 
 
0.489		 23.110 16.552
CABOT OIL 20.990 21.080 20.715 20.615 0.10
 
 
0.485		 29.120 19.902
UNION PACIFIC CORP. 192.52 193.28 195.12 194.18 0.94
 
 
0.484		 242.00 183.52
KELLOGG STK 68.72 68.92 68.66 68.34 0.32
 
 
0.468		 79.32 51.82
Verisk Analytics 0 0 259.50 258.30 1.20
 
 
0.465		 284.50 235.10
ILLINOIS TOOL STK 0 0 221.70 220.70 1.00
 
 
0.453		 265.00 195.95
SYSCO STK 0 0 67.44 67.14 0.30
 
 
0.447		 77.07 61.53
MICRON TECH STK 0 0 97.35 96.92 0.43
 
 
0.444		 111.26 57.30
AMER ELEC PWR STK 92.40 92.60 91.20 90.80 0.40
 
 
0.441		 102.00 85.50
ELECTRONIC ARTS STK 0 0 128.60 128.04 0.56
 
 
0.437		 160.08 110.06
FACTSET RESRCH STK 372.80 373.40 375.60 374.00 1.60
 
 
0.428		 470.60 350.00
COPART 0 0 39.560 39.395 0.17
 
 
0.419		 60.570 39.005
Duke Energy Holding Corp. 101.90 102.20 101.08 100.66 0.42
 
 
0.417		 112.84 97.98
Roper Technologies Inc. 0 0 470.20 468.30 1.90
 
 
0.406		 560.60 463.50
REGENERON PHARM STK 0 0 471.90 470.00 1.90
 
 
0.404		 1,086.50 422.00
DoorDash Inc. 204.15 205.10 201.25 200.45 0.80
 
 
0.399		 209.50 91.48
Allstate Corp. 0 0 167.05 166.40 0.65
 
 
0.391		 198.30 154.45
AMER INTL GROUP STK 69.80 70.00 69.72 69.46 0.26
 
 
0.374		 80.05 64.22
KIMBERLY CLARK STK 0 0 109.74 109.34 0.40
 
 
0.366		 136.52 108.00
Kla-Tencor Corp. 0 0 804.10 801.20 2.90
 
 
0.362		 804.10 475.10
Vici Properties Inc. 0 0 28.260 28.160 0.10
 
 
0.355		 31.505 26.010
Phillips 66 0 0 108.48 108.10 0.38
 
 
0.352		 136.16 83.52
Targa Resources Investments 0 0 142.85 142.35 0.50
 
 
0.351		 208.50 117.75
CBOE Holdings 0 0 202.60 201.90 0.70
 
 
0.347		 207.30 168.45
HCA Holdings 0 0 311.00 310.00 1.00
 
 
0.323		 382.10 274.20
VENTAS INC. 0 0 56.64 56.46 0.18
 
 
0.319		 67.14 49.00
UDR Inc. 0 0 35.160 35.050 0.11
 
 
0.314		 44.010 34.300
IBM STK 0 0 242.80 242.10 0.70
 
 
0.289		 253.50 168.00
PULTE CP STK 93.06 93.31 94.05 93.78 0.27
 
 
0.288		 139.50 80.76
HENRY SCHEIN 59.46 59.58 59.72 59.56 0.16
 
 
0.269		 78.76 54.42
Viacomcbs Inc. 0 0 11.014 10.986 0.03
 
 
0.255		 11.302 9.001
Bunge Global S.A. 0 0 63.00 62.84 0.16
 
 
0.255		 105.40 61.64
General Motors 0 0 45.775 45.660 0.12
 
 
0.252		 56.810 35.985
Digital Realty Trust Inc. 0 0 152.74 152.36 0.38
 
 
0.249		 185.66 122.34
CHESAPEAKE ENERGY CORP 0 0 92.90 92.68 0.22
 
 
0.237		 107.00 63.40
D.R.HORTON INC. 112.26 112.66 113.00 112.74 0.26
 
 
0.231		 178.36 99.00
Walgreens Boots Alliance Inc. 9.871 9.892 9.886 9.864 0.02
 
 
0.223		 12.518 7.407
Walmart Inc. 81.82 81.90 81.96 81.78 0.18
 
 
0.220		 100.72 60.40
GE Aerospace 0 0 229.50 229.00 0.50
 
 
0.218		 229.50 130.00
Newmont Corp. 0 0 50.11 50.01 0.10
 
 
0.200		 54.23 35.73
COCA COLA STK 0 0 60.30 60.18 0.12
 
 
0.199		 68.68 58.50
AON Plc. 307.00 308.00 304.40 303.80 0.60
 
 
0.197		 391.50 270.80
MCDONALDS STK 0 0 258.60 258.10 0.50
 
 
0.194		 298.45 232.30
Exelon Corp. 37.130 37.320 36.850 36.780 0.07
 
 
0.190		 42.565 32.670
CONAGRA STK 0 0 16.406 16.380 0.03
 
 
0.159		 29.745 16.376
COSTCO WHOLESALE CORP. 0 0 821.60 820.30 1.30
 
 
0.158		 1,028.20 726.30
Crown Castle Corp 0 0 90.16 90.02 0.14
 
 
0.156		 108.64 82.65
Atmos Energy Corp. 0 0 134.40 134.20 0.20
 
 
0.149		 146.20 112.70
ANALOG DEVICES STK 207.55 208.05 205.75 205.50 0.25
 
 
0.122		 231.90 142.90
WELLS FARGO STK 0 0 68.48 68.40 0.08
 
 
0.117		 78.15 46.38
GENERAL DYNAMICS STK 0 0 257.55 257.25 0.30
 
 
0.117		 297.25 224.35
WASTE MANAGEMENT STK 194.98 195.76 194.22 194.00 0.22
 
 
0.113		 223.30 181.50
Nextera Energy Inc. 65.38 65.44 64.63 64.56 0.07
 
 
0.108		 78.72 55.50
Dexcom Inc. 0 0 72.28 72.22 0.06
 
 
0.083		 102.80 53.72
SOUTHERN STK 80.91 80.99 80.14 80.08 0.06
 
 
0.075		 86.90 74.62
OCCIDENTAL STK 0 0 37.545 37.525 0.02
 
 
0.053		 58.260 32.565
AMERICAN TOWER 192.56 193.40 191.44 191.38 0.06
 
 
0.031		 218.10 168.64
Rollins Inc. 0 0 48.110 48.100 0.01
 
 
0.021		 51.260 42.420
GOLDM SACHS GRP STK A 0 0 608.00 607.90 0.10
 
 
0.016		 642.70 403.15
FDX STK 194.08 194.54 196.36 196.34 0.02
 
 
0.010		 290.40 175.26
Consolidated Edision INc. 0 0 86.82 86.82 0.00
 
 
0.000		 102.80 83.74
Eversource Energy 0 0 56.00 56.00 0.00
 
 
0.000		 62.00 49.00
Willis Towers Watson PLC 0 0 264.00 264.00 0.00
 
 
0.000		 326.00 242.00
FIRST ENERGY CORP. 35.000 35.200 34.600 34.600 0.00
 
 
0.000		 41.200 33.400
GoDaddy Inc 0 0 144.00 144.00 0.00
 
 
0.000		 206.00 132.00
CBRE Group Inc. 119.00 120.00 119.00 119.00 0.00
 
 
0.000		 141.00 88.50
QUANTA SERVICES INC. 0 0 16.610 16.820 0.00
 
 
0.000		 0 0
Aptiv PLC 56.00 0 54.87 54.90 0.00
 
 
0.000		 67.06 49.35
Marathon Petroleum Corp. 0 0 150.52 150.58 -0.06
 
 
-0.040		 164.96 106.54
TEXAS INSTRUMENTS STK 186.02 186.40 186.14 186.24 -0.10
 
 
-0.054		 205.30 126.30
Meta Platforms Inc 0 0 604.90 605.30 -0.40
 
 
-0.066		 709.90 421.55
GENERAL MILLS STK 43.165 43.305 43.245 43.285 -0.04
 
 
-0.092		 67.950 42.930
EPAM Systems Inc 0 0 142.15 142.30 -0.15
 
 
-0.105		 255.50 128.30
Visa Inc. 0 0 301.20 301.55 -0.35
 
 
-0.116		 348.50 233.55
STRYKER STK 0 0 334.70 335.10 -0.40
 
 
-0.119		 384.30 286.00
BALL 0 0 49.730 49.790 -0.06
 
 
-0.121		 61.640 39.570
MICROCHIP TECH STK 0 0 63.88 63.96 -0.08
 
 
-0.125		 84.33 31.15
TJX STK 0 0 105.18 105.32 -0.14
 
 
-0.133		 121.52 99.01
AMGEN STK 253.45 254.50 256.65 257.00 -0.35
 
 
-0.136		 311.00 230.00
AFLAC STK 0 0 87.46 87.58 -0.12
 
 
-0.137		 108.95 85.58
EBAY STK 0 0 65.97 66.07 -0.10
 
 
-0.151		 69.44 48.84
Mid-America Apartm. Comm. Inc. 0 0 130.05 130.25 -0.20
 
 
-0.154		 162.45 125.35
Apple Inc. 0 0 180.72 181.00 -0.28
 
 
-0.155		 246.25 155.30
Extra Space Storage, Inc. 0 0 127.15 127.35 -0.20
 
 
-0.157		 164.35 114.65
Williams-Sonoma Inc 0 0 146.65 146.90 -0.25
 
 
-0.170		 208.20 116.25
Zebra Technologies Corp 0 0 284.90 285.40 -0.50
 
 
-0.175		 403.40 192.00
IDEXX LABS 0 0 445.50 446.30 -0.80
 
 
-0.179		 462.70 325.00
PRUDENTIAL FINANCIAL INC. 0 0 88.74 88.90 -0.16
 
 
-0.180		 123.25 85.24
FRANKLIN RSC STK 0 0 21.130 21.180 -0.05
 
 
-0.236		 21.910 15.020
Las Vegas Sands Inc. 41.790 42.005 41.915 42.015 -0.10
 
 
-0.238		 52.140 27.225
Wynn Resort Ltd 91.96 92.10 93.94 94.17 -0.23
 
 
-0.244		 95.37 58.30
Medtronic Inc. 77.06 77.12 77.03 77.22 -0.19
 
 
-0.246		 89.56 70.66
NORTHROP GRUMMAN STK 446.00 447.10 444.70 445.80 -1.10
 
 
-0.247		 499.80 400.50
MARSH & MCLENNAN COS. INC. 0 0 181.30 181.80 -0.50
 
 
-0.275		 227.60 179.60
ADV MICRO DEV STK 0 0 137.64 138.02 -0.38
 
 
-0.275		 157.82 70.43
Texas Pacific Land Trust 0 0 859.00 861.50 -2.50
 
 
-0.290		 1,648.00 696.00
LOCKHEED MARTIN STK 398.35 398.80 404.05 405.25 -1.20
 
 
-0.296		 569.90 391.20
SBA Communications Corp. 200.40 201.40 200.20 200.80 -0.60
 
 
-0.299		 228.20 184.65
Match Group Inc. 0 0 27.895 27.980 -0.09
 
 
-0.304		 35.460 24.280
Progressive Corp. 0 0 212.20 212.85 -0.65
 
 
-0.305		 272.20 192.16
SNAP-ON Inc. 0 0 289.90 290.80 -0.90
 
 
-0.309		 354.60 243.50
Enphase Energy Inc. 0 0 33.460 33.565 -0.11
 
 
-0.313		 110.340 29.990
Avalonbay Communities Inc. 0 0 174.30 174.86 -0.56
 
 
-0.320		 225.90 169.38
CDW Corp 0 0 154.75 155.25 -0.50
 
 
-0.322		 214.40 130.35
FORD MOTOR STK 9.576 9.603 9.591 9.622 -0.03
 
 
-0.322		 13.416 7.763
Sherwin-Williams Co. 0 0 291.90 292.85 -0.95
 
 
-0.324		 380.25 283.30
VERIZON COMMS STK 0 0 35.300 35.420 -0.12
 
 
-0.339		 42.855 35.300
FAIR ISAAC STK 1,317.00 1,326.00 1,308.50 1,313.00 -4.50
 
 
-0.343		 2,274.00 1,293.00
Arch Capital Group Ltd. 0 0 75.92 76.19 -0.27
 
 
-0.354		 103.90 74.20
Evergy Inc. 0 0 57.96 58.18 -0.22
 
 
-0.378		 65.80 50.44
ADOBE SYS STK 0 0 314.40 315.60 -1.20
 
 
-0.380		 528.40 302.65
REPUBLIC SVCS STK 206.80 207.30 206.50 207.30 -0.80
 
 
-0.386		 228.80 174.45
AT & T Inc. 0 0 23.165 23.255 -0.09
 
 
-0.387		 26.440 16.994
BERKSHIRE HATHA STK B 0 0 407.00 408.60 -1.60
 
 
-0.392		 495.70 372.05
ESSEX PROPERTY STK 0 0 247.30 248.30 -1.00
 
 
-0.403		 300.00 231.20
Realty Income Corp 0 0 48.500 48.700 -0.20
 
 
-0.411		 59.560 47.360
DARDEN REST STK 180.35 180.70 177.80 178.55 -0.75
 
 
-0.420		 194.95 127.70
Morgan Stanley & Co. 0 0 121.06 121.58 -0.52
 
 
-0.428		 135.82 84.47
JOHNSON & JOHNS STK 140.84 141.02 140.60 141.22 -0.62
 
 
-0.439		 160.52 129.30
der Seagate Technology Holdings PLC 127.62 127.94 126.04 126.60 -0.56
 
 
-0.442		 128.66 57.76
Fox Corp 0 0 44.400 44.600 -0.20
 
 
-0.448		 51.500 31.200
ON SEMICONDUCTOR STK 51.84 52.04 50.97 51.20 -0.23
 
 
-0.449		 72.14 27.97
CISCO SYSTEMS STK 0 0 58.67 58.94 -0.27
 
 
-0.458		 62.74 41.07
CME Group Inc. 236.25 236.80 236.80 237.95 -1.15
 
 
-0.483		 257.15 178.42
Palo Alto Networks Inc 0 0 168.32 169.16 -0.84
 
 
-0.497		 198.54 134.88
Camden Property Trust 0 0 97.50 98.00 -0.50
 
 
-0.510		 121.00 94.50
Hilton Inc. 0 0 233.90 235.10 -1.20
 
 
-0.510		 262.40 181.45
Hewlett-Packard Enterprise 18.120 18.180 17.892 17.984 -0.09
 
 
-0.512		 23.275 10.964
GARTNER GROUP STK 0 0 309.40 311.00 -1.60
 
 
-0.514		 527.60 306.70
Steris plc 0 0 193.00 194.00 -1.00
 
 
-0.515		 224.00 188.00
Servicenow Inc 0 0 826.20 830.50 -4.30
 
 
-0.518		 1,125.80 602.60
Mohawk Industries Inc 0 0 95.50 96.00 -0.50
 
 
-0.521		 150.00 84.00
PUBLIC STORAGE STK 243.70 244.60 243.40 244.70 -1.30
 
 
-0.531		 332.30 235.50
MARRIOTT INTL STK 0 0 233.45 234.70 -1.25
 
 
-0.533		 294.10 185.00
EXXON STK 0 0 95.85 96.37 -0.52
 
 
-0.540		 116.38 88.84
HUNTINGTON INGALLS INDUSTRIES, INC. ADR 0 0 218.80 220.00 -1.20
 
 
-0.545		 259.40 153.50
CoStar Group Inc 0 0 72.87 73.27 -0.40
 
 
-0.546		 77.86 64.11
EQT Corp. 50.89 51.15 50.43 50.71 -0.28
 
 
-0.552		 52.32 27.41
Corteva Inc. 0 0 62.76 63.11 -0.35
 
 
-0.555		 65.49 46.66
BAXTER INTL STK 0 0 23.895 24.030 -0.14
 
 
-0.562		 36.075 23.895
Amcor PLC 0 0 8.164 8.211 -0.05
 
 
-0.572		 10.484 7.731
Microsoft Corp. 0 0 438.20 440.75 -2.55
 
 
-0.579		 440.75 317.70
CARDINAL HEALTH STK 0 0 136.85 137.65 -0.80
 
 
-0.581		 144.60 87.26
INTEL STK 19.918 19.944 19.660 19.778 -0.12
 
 
-0.597		 32.250 16.646
Federal Realty Investment Trust 0 0 81.50 82.00 -0.50
 
 
-0.610		 111.00 75.50
INTL PAPER STK 43.240 43.290 43.700 43.970 -0.27
 
 
-0.614		 56.700 38.630
BROWN & BROWN STK 0 0 89.52 90.08 -0.56
 
 
-0.622		 114.50 84.66
Healthpeak Properties Inc. 0 0 15.700 15.800 -0.10
 
 
-0.633		 21.400 14.700
Carmax Inc. 53.40 53.84 53.28 53.62 -0.34
 
 
-0.634		 84.74 53.28
Mastercard. Inc. 474.60 475.30 474.40 477.45 -3.05
 
 
-0.639		 549.60 397.20
MCKESSON STK 612.00 615.00 611.20 615.20 -4.00
 
 
-0.650		 648.00 426.90
BEST BUY STK 0 0 58.03 58.42 -0.39
 
 
-0.668		 92.35 52.19
UNITED PARCEL STK 0 0 85.19 85.77 -0.58
 
 
-0.676		 133.48 82.52
Carrier Global Corp. 0 0 65.78 66.23 -0.45
 
 
-0.679		 75.84 49.87
QUALCOMM STK 0 0 131.50 132.40 -0.90
 
 
-0.680		 178.16 108.08
COLGATE STK 74.74 74.90 74.82 75.34 -0.52
 
 
-0.690		 98.05 74.82
T-Mobile US Inc. 0 0 195.06 196.42 -1.36
 
 
-0.692		 260.10 161.84
IDEX Corp. 0 0 157.50 158.60 -1.10
 
 
-0.694		 225.80 143.65
HORMEL FOODS STK 25.130 25.210 25.470 25.650 -0.18
 
 
-0.702		 31.710 24.930
AUTOZONE 3,175.00 3,183.00 3,133.00 3,156.00 -23.00
 
 
-0.729		 3,537.00 2,674.00
CF Industries Holdings Inc, 79.38 79.58 78.91 79.51 -0.60
 
 
-0.755		 94.25 60.20
APA Corp. 0 0 16.174 16.300 -0.13
 
 
-0.773		 29.575 12.550
Pfizer Inc. 21.045 21.070 21.000 21.165 -0.17
 
 
-0.780		 28.815 19.210
FIFTH THIRD BANC STK 0 0 36.400 36.690 -0.29
 
 
-0.790		 45.940 28.555
Skyworks Solutions 62.26 62.53 61.97 62.47 -0.50
 
 
-0.800		 108.54 43.47
Dow Inc. 0 0 24.300 24.500 -0.20
 
 
-0.816		 50.500 22.600
GE Healthcare Technologies Inc. 0 0 65.34 65.88 -0.54
 
 
-0.820		 89.67 53.48
NASDAQ Stock Market 0 0 76.65 77.29 -0.64
 
 
-0.828		 80.94 57.56
EOG RESOURCES STK 0 0 101.16 102.02 -0.86
 
 
-0.843		 133.78 92.35
The Clorox Company 0 0 110.00 111.00 -1.00
 
 
-0.901		 162.40 100.00
S&P Global Inc. DL 1 0 0 450.00 454.10 -4.10
 
 
-0.903		 520.80 402.40
Constellation Energy Corp. 0 0 262.60 265.00 -2.40
 
 
-0.906		 331.25 143.52
MASCO STK 0 0 56.38 56.90 -0.52
 
 
-0.914		 78.96 52.06
US BANCORP STK 39.405 39.485 38.620 38.985 -0.37
 
 
-0.936		 50.960 31.550
Solventum Corp. 0 0 63.20 63.80 -0.60
 
 
-0.940		 80.00 49.60
Cencora Inc. 252.50 253.45 251.45 253.95 -2.50
 
 
-0.984		 271.40 197.80
Delta Airlines Inc. 0 0 48.400 48.890 -0.49
 
 
-1.002		 66.300 32.460
NVIDIA 0 0 148.00 149.52 -1.52
 
 
-1.017		 149.52 86.00
WEST PHARMACEUTIC.SERVICES INC 0 0 188.65 190.60 -1.95
 
 
-1.023		 331.60 167.20
EASTMAN CHEM STK 0 0 66.88 67.58 -0.70
 
 
-1.036		 101.40 63.36
GILEAD SCIENCES STK 93.25 93.36 93.53 94.51 -0.98
 
 
-1.037		 110.12 66.19
EDWARDS LIFESCI STK 65.97 66.19 65.39 66.08 -0.69
 
 
-1.044		 80.19 54.95
PEPSICO STK 0 0 123.54 124.88 -1.34
 
 
-1.073		 161.46 109.94
Zoetis 0 0 128.72 130.12 -1.40
 
 
-1.076		 178.78 127.04
APPLIED MATERIAL STK 163.58 164.10 165.56 167.44 -1.88
 
 
-1.123		 205.20 113.00
MOODYS CORP STK 0 0 429.30 434.30 -5.00
 
 
-1.151		 503.60 357.50
VERTEX PHARM STK 0 0 398.15 402.85 -4.70
 
 
-1.167		 482.00 372.95
Brown - Forman Corp. 0 0 24.810 25.110 -0.30
 
 
-1.195		 45.710 22.370
PACCAR STK 0 0 80.93 81.94 -1.01
 
 
-1.233		 112.62 75.41
The Trade Desk Inc. 0 0 69.26 70.14 -0.88
 
 
-1.255		 132.34 41.09
Altria Group Inc. 49.945 50.040 49.910 50.550 -0.64
 
 
-1.266		 55.220 44.935
Palantir Technologies Inc. 0 0 131.88 133.58 -1.70
 
 
-1.273		 133.58 21.96
MarketAxess Holdings Inc. 0 0 180.00 182.45 -2.45
 
 
-1.343		 271.50 180.00
METTLER-TOLEDO INTERNATIONAL INC. 0 0 1,025.50 1,039.50 -14.00
 
 
-1.347		 1,416.50 873.40
BXP inc. 59.30 59.50 59.26 60.08 -0.82
 
 
-1.365		 82.26 50.26
Campbell Soup Co 0 0 26.650 27.020 -0.37
 
 
-1.369		 46.880 25.950
Cigna Group, The 0 0 254.55 258.15 -3.60
 
 
-1.395		 331.00 252.80
Pentair PLC 0 0 90.78 92.10 -1.32
 
 
-1.433		 104.05 68.56
Fortive Corp. 0 0 43.420 44.060 -0.64
 
 
-1.453		 59.892 42.444
ORACLE STK 0 0 211.55 214.80 -3.25
 
 
-1.513		 214.80 111.36
DEERE & CO STK A 0 0 429.50 436.10 -6.60
 
 
-1.513		 486.40 315.15
WW GRAINGER STK 0 0 874.80 888.40 -13.60
 
 
-1.531		 1,153.50 811.60
PKG CORP AMER STK 0 0 171.95 174.65 -2.70
 
 
-1.546		 235.80 158.35
CHRLS RIVER LABS STK 0 0 133.15 135.25 -2.10
 
 
-1.553		 230.10 87.20
Uber Technologies Inc. 0 0 77.11 78.33 -1.22
 
 
-1.558		 82.98 50.69
ABBVIE INC. 0 0 162.80 165.40 -2.60
 
 
-1.572		 201.95 149.20
Insulet Corp. 244.60 245.40 242.70 246.60 -3.90
 
 
-1.582		 290.30 161.50
SOUTHWEST AIRLS STK 31.455 31.585 31.310 31.835 -0.53
 
 
-1.649		 32.585 20.715
Caesars Entertainment Inc. 0 0 25.855 26.290 -0.44
 
 
-1.655		 42.010 21.175
Humana Inc. 0 0 189.50 192.75 -3.25
 
 
-1.686		 375.00 189.50
WEYERHAEUSER STK 0 0 21.840 22.220 -0.38
 
 
-1.710		 30.730 21.170
UNITEDHEALTH GRP STK 0 0 243.25 247.50 -4.25
 
 
-1.717		 587.10 243.25
INCYTE PHARM STK 0 0 58.42 59.54 -1.12
 
 
-1.881		 78.00 49.41
Global Payments Inc. 0 0 70.48 71.90 -1.42
 
 
-1.975		 113.50 61.80
Philip Morris International Inc. 154.24 154.44 153.86 156.98 -3.12
 
 
-1.988		 159.90 97.97
Super Micro Computer Inc. 44.400 44.470 45.330 46.300 -0.97
 
 
-2.095		 74.950 16.595
Kinder Morgan 0 0 23.480 23.985 -0.51
 
 
-2.105		 30.225 18.270
MERCK & CO STK 0 0 68.80 70.30 -1.50
 
 
-2.134		 118.00 65.70
Otis Worldwide Corp. 0 0 85.26 87.30 -2.04
 
 
-2.337		 97.70 81.52
CVS Corp. 0 0 53.27 54.80 -1.53
 
 
-2.792		 63.81 42.18
Ingersoll Rand Inc 0 0 73.42 75.60 -2.18
 
 
-2.884		 100.45 60.00
Dollar General 0 0 93.54 96.44 -2.90
 
 
-3.007		 113.28 65.77
Biogen Inc. 0 0 107.50 110.95 -3.45
 
 
-3.110		 212.50 101.00
ProLogis Inc. 91.06 91.72 91.41 94.39 -2.98
 
 
-3.157		 118.66 79.35
ELI LILLY STK 665.10 666.80 656.60 678.70 -22.10
 
 
-3.256		 882.30 621.40
Apollo Global Management Inc. 0 0 130.35 135.00 -4.65
 
 
-3.444		 170.65 91.36
NETFLIX.COM INC. 1,039.00 1,041.40 1,039.80 1,079.00 -39.20
 
 
-3.633		 1,134.20 534.70
Take-Two Interactive Software 0 0 197.46 205.15 -7.69
 
 
-3.748		 210.10 123.44
Moderna Inc 0 0 26.840 27.890 -1.05
 
 
-3.765		 112.260 21.020
CENTENE CORP. 0 0 25.105 26.145 -1.04
 
 
-3.978		 72.080 25.105
OMNICOM STK 60.90 61.10 60.62 63.16 -2.54
 
 
-4.022		 99.18 59.52
Viatris Inc. 0 0 7.650 7.982 -0.33
 
 
-4.159		 12.930 6.500
INTERPUBLIC GRP STK 0 0 20.630 21.535 -0.91
 
 
-4.202		 30.335 19.662
Molina Healthcare Inc. 0 0 175.65 185.25 -9.60
 
 
-5.182		 322.70 175.65
Elevance Health Inc. 242.30 243.10 258.70 288.80 -30.10
 
 
-10.422		 506.00 258.70
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.