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
6,051.97
Date of closing price
12/02/2025
Open previous day
6,025.08
High previous day
6,063.00
Low previous day
6,003.00
52 weeks high
6,118.71
52 weeks low
4,967.23
Volume previous day
2,878,167,149

 

Chart
Illustration
Comparison
Analysis
 

S&P 500 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Super Micro Computer Inc. 44.990 45.070 44.370 36.810 7.56
 
 
20.538
106.300 16.595
Airbnb Inc. 153.48 153.78 153.20 134.56 18.64
 
 
13.853
154.78 101.92
Molson Coors Brewing Co. 56.90 57.10 55.64 50.98 4.66
 
 
9.141
63.02 45.72
MGM Resorts International 38.045 38.155 38.300 36.065 2.24
 
 
6.197
44.095 31.030
MICRON TECH STK 94.06 94.14 92.49 87.50 4.99
 
 
5.703
146.00 72.82
FREE MCMORAN COP 37.770 37.835 38.355 36.295 2.06
 
 
5.676
50.650 34.055
Tyler Technologies Inc. 607.60 613.60 619.00 585.80 33.20
 
 
5.667
0 0
T-Mobile US Inc. 254.80 255.30 253.30 244.20 9.10
 
 
3.726
248.80 147.06
Moderna Inc 31.070 31.440 31.445 30.350 1.10
 
 
3.608
155.440 29.300
NRG Energy Inc. 101.75 102.20 101.25 98.10 3.15
 
 
3.211
108.05 47.25
Synopsys Inc. 498.00 499.70 504.60 489.25 15.35
 
 
3.137
580.40 417.50
WABTEC CORP. 182.00 182.60 186.10 180.70 5.40
 
 
2.988
201.10 123.55
HCA Holdings 305.30 306.30 306.50 298.70 7.80
 
 
2.611
382.10 275.90
Center Point Energy Inc. 32.000 32.200 31.800 31.000 0.80
 
 
2.581
31.600 23.000
Warner Bros. Discovery Inc. 9.699 9.727 9.666 9.428 0.24
 
 
2.524
11.734 6.116
DTE ENERGY STK 122.00 123.00 122.00 119.00 3.00
 
 
2.521
120.00 97.00
Walgreens Boots Alliance Inc. 9.256 9.292 9.287 9.061 0.23
 
 
2.494
20.340 7.407
Ceridian HCM Holding Inc. 64.00 64.50 63.50 62.00 1.50
 
 
2.419
78.00 44.40
Monster Beverage 47.080 47.135 47.190 46.080 1.11
 
 
2.409
55.780 41.155
PPG INDUSTRIES 111.80 112.95 111.85 109.25 2.60
 
 
2.380
133.00 106.00
QUEST DIAG STK 161.95 162.25 160.55 156.85 3.70
 
 
2.359
160.35 114.25
CINCINNATI FIN STK 130.35 131.15 130.95 128.05 2.90
 
 
2.265
151.90 102.20
GILEAD SCIENCES STK 100.08 100.18 101.16 98.96 2.20
 
 
2.223
98.96 57.30
DECKERS OUTDOOR 147.05 147.55 150.95 147.70 3.25
 
 
2.200
209.80 123.70
Ameriprise Financial 512.60 520.20 516.60 505.60 11.00
 
 
2.176
0 0
Albemarle Corp. 76.16 77.54 77.04 75.46 1.58
 
 
2.094
131.68 66.10
Enphase Energy Inc. 60.08 60.28 59.75 58.60 1.15
 
 
1.962
126.62 56.15
APA Corp. 21.735 21.955 21.855 21.435 0.42
 
 
1.959
33.005 19.908
WALT DISNEY STK 105.04 105.14 104.14 102.16 1.98
 
 
1.938
114.02 77.81
PARKER HANNIFIN STK 667.00 669.40 661.40 649.00 12.40
 
 
1.911
684.80 455.00
Arch Capital Group Ltd. 84.19 84.58 85.66 84.09 1.57
 
 
1.867
103.90 78.00
PRINCIPAL FINL GRP 82.00 82.50 82.50 81.00 1.50
 
 
1.852
83.50 66.50
Fortinet Inc. 105.56 105.88 105.12 103.22 1.90
 
 
1.841
106.96 48.61
Discover Financial Services 185.54 187.04 186.58 183.24 3.34
 
 
1.823
194.82 101.90
Corteva Inc. 60.74 61.35 61.10 60.01 1.09
 
 
1.816
63.21 46.66
der Seagate Technology Holdings PLC 96.08 96.32 96.92 95.21 1.71
 
 
1.796
103.68 77.48
UNIVERSAL HEALTH STK 173.00 174.00 174.00 171.00 3.00
 
 
1.754
218.00 143.00
Mohawk Industries Inc 115.00 117.00 116.00 114.00 2.00
 
 
1.754
150.00 99.00
PACCAR STK 100.24 100.40 100.48 98.77 1.71
 
 
1.731
114.66 83.10
Globe Life Inc. 116.00 117.00 118.00 116.00 2.00
 
 
1.724
119.00 53.00
VERTEX PHARM STK 438.10 439.30 441.00 433.55 7.45
 
 
1.718
482.00 364.35
FAIR ISAAC STK 1,705.00 1,721.00 1,718.50 1,690.00 28.50
 
 
1.686
2,274.00 1,035.00
Global Payments Inc. 100.35 101.90 101.35 99.72 1.63
 
 
1.635
129.40 85.42
Carrier Global Corp. 61.52 62.20 61.87 60.88 0.99
 
 
1.626
75.84 49.42
Targa Resources Investments 195.60 196.45 194.65 191.55 3.10
 
 
1.618
208.50 82.10
Chipotle Mexican Grill Inc. 54.37 54.50 55.35 54.47 0.88
 
 
1.616
63.70 45.20
EBAY STK 66.19 66.27 66.07 65.02 1.05
 
 
1.615
67.13 38.38
NISOURCE STK 37.400 38.000 37.800 37.200 0.60
 
 
1.613
0 0
LIVE Nation Inc 145.50 145.80 145.40 143.10 2.30
 
 
1.607
143.80 80.88
Caesars Entertainment Inc. 37.085 38.365 37.545 36.955 0.59
 
 
1.597
42.010 29.530
Kla-Tencor Corp. 728.40 731.30 728.10 716.70 11.40
 
 
1.591
818.40 576.00
VULCAN MATERIALS 256.00 258.00 256.00 252.00 4.00
 
 
1.587
276.00 208.00
VENTAS INC. 62.48 63.18 62.86 61.88 0.98
 
 
1.584
61.88 38.91
Genuine Parts Co. 118.25 118.55 118.75 116.90 1.85
 
 
1.583
152.40 104.05
Autodesk Inc. 289.40 290.50 289.85 285.35 4.50
 
 
1.577
307.90 183.80
Vistra Corp. 159.75 161.35 161.10 158.60 2.50
 
 
1.576
191.20 41.40
ANALOG DEVICES STK 202.90 203.50 199.92 196.90 3.02
 
 
1.534
222.90 172.02
TRACTOR SUPPLY 54.20 54.36 54.40 53.60 0.80
 
 
1.493
55.63 43.00
Tapestry Inc. 83.35 83.77 82.32 81.15 1.17
 
 
1.442
81.15 32.90
New York Mellon Corp 83.50 83.75 82.76 81.59 1.17
 
 
1.434
83.26 49.90
Charter Communications Inc. 342.55 343.55 343.55 338.70 4.85
 
 
1.432
382.90 237.50
Domino's Pizza LLC 455.00 457.25 458.05 451.60 6.45
 
 
1.428
496.05 361.70
COOPER COS STK 83.95 84.40 89.10 87.85 1.25
 
 
1.423
346.00 78.35
Phillips 66 121.18 122.74 122.08 120.38 1.70
 
 
1.412
159.96 105.96
Dow Inc. 36.865 37.125 37.150 36.635 0.52
 
 
1.406
55.240 36.320
LENNAR STK 117.90 118.44 117.70 116.08 1.62
 
 
1.396
173.04 116.08
Stanley Black & Decker Inc. 83.20 83.42 82.86 81.72 1.14
 
 
1.395
99.80 72.18
SCHLUMBERGER N.V. (LTD.) NEW YORK 39.750 39.800 40.150 39.600 0.55
 
 
1.389
51.300 35.450
IDEX Corp. 184.85 187.80 187.05 184.50 2.55
 
 
1.382
227.00 175.00
ON SEMICONDUCTOR STK 48.865 49.075 48.505 47.845 0.66
 
 
1.379
75.990 45.210
Salesforce Inc. 310.45 310.85 316.20 311.90 4.30
 
 
1.379
350.10 197.60
HALLIBURTON STK 24.915 24.965 25.055 24.725 0.33
 
 
1.335
38.170 24.455
Vici Properties Inc. 28.970 29.060 28.885 28.505 0.38
 
 
1.333
31.005 25.405
NIKE STK 69.68 69.73 70.05 69.14 0.91
 
 
1.316
99.00 65.77
LENNOX INTL 584.40 598.40 591.80 584.20 7.60
 
 
1.301
0 0
MASCO STK 73.86 75.42 75.02 74.06 0.96
 
 
1.296
78.96 59.34
Old Dominion Freight Line Inc. 196.90 197.40 196.35 193.85 2.50
 
 
1.290
216.50 154.45
Wynn Resort Ltd 84.64 84.76 77.29 76.32 0.97
 
 
1.271
98.76 67.07
Walmart Inc. 99.22 99.32 100.72 99.46 1.26
 
 
1.267
100.06 52.32
BORG WARNER STK 28.655 28.685 28.040 27.690 0.35
 
 
1.264
34.955 27.650
Dexcom Inc. 84.85 85.06 80.50 79.50 1.00
 
 
1.258
130.22 59.02
Apple Inc. 232.15 232.30 230.05 227.20 2.85
 
 
1.254
246.25 154.98
ILLINOIS TOOL STK 246.20 246.90 248.40 245.40 3.00
 
 
1.222
265.00 215.30
Molina Healthcare Inc. 260.30 261.60 257.80 254.70 3.10
 
 
1.217
385.20 254.70
AIR PRODS & CHEM 301.80 302.90 301.10 297.50 3.60
 
 
1.210
327.20 202.20
INTL FLAVORS STK 81.82 82.08 82.10 81.12 0.98
 
 
1.208
97.18 67.40
COGNIZANT TECH 85.85 86.00 85.44 84.43 1.01
 
 
1.196
84.45 59.47
Elevance Health Inc. 370.70 371.90 373.80 369.40 4.40
 
 
1.191
506.00 348.30
EXPEDITORS 107.60 108.10 107.25 106.00 1.25
 
 
1.179
118.20 103.80
Yum Brands 140.65 140.95 141.85 140.20 1.65
 
 
1.177
143.10 115.95
Match Group Inc. 32.700 33.005 32.830 32.450 0.38
 
 
1.171
35.460 27.085
Alphabet Inc. Cl. C 177.64 177.78 179.72 177.66 2.06
 
 
1.160
200.00 121.56
Apollo Global Management Inc. 152.00 154.55 152.95 151.20 1.75
 
 
1.157
170.65 91.36
BROWN & BROWN STK 0 0 105.80 104.60 1.20
 
 
1.147
108.15 75.30
American Water Works Company Inc. 119.00 119.50 121.05 119.70 1.35
 
 
1.128
134.55 106.80
FRANKLIN RSC STK 19.325 19.725 19.565 19.350 0.22
 
 
1.111
26.000 17.300
INTL PAPER STK 53.32 53.36 52.78 52.20 0.58
 
 
1.111
56.70 30.98
RESMED INC. 223.10 223.80 227.90 225.40 2.50
 
 
1.109
242.30 160.85
Pool Corp. 328.10 329.60 323.10 319.60 3.50
 
 
1.095
384.20 271.70
BEST BUY STK 85.48 86.89 86.29 85.36 0.93
 
 
1.090
92.35 64.43
Revvity Inc. 107.30 107.70 107.50 106.35 1.15
 
 
1.081
121.65 92.38
VERIZON COMMS STK 39.105 39.170 39.295 38.880 0.42
 
 
1.067
42.215 35.685
Everest Group Ltd.Admission 316.00 319.40 322.10 318.70 3.40
 
 
1.067
351.20 318.70
NVIDIA 130.88 130.98 131.00 129.64 1.36
 
 
1.049
143.70 61.83
Hess Corp. 140.34 140.82 138.88 137.46 1.42
 
 
1.033
151.56 113.56
NORDSON 205.70 207.70 206.40 204.30 2.10
 
 
1.028
257.20 194.05
Dominion Energy Inc. 53.42 53.54 54.07 53.52 0.55
 
 
1.028
56.48 41.08
XCEL ENERGY STK 65.46 65.65 65.04 64.38 0.66
 
 
1.025
68.98 44.27
ONEOK INC. 93.92 94.32 94.36 93.41 0.95
 
 
1.017
111.98 64.24
COPART 56.60 56.77 56.96 56.39 0.57
 
 
1.011
60.57 43.00
PAYCHEX STK 140.86 141.04 142.18 140.76 1.42
 
 
1.009
145.14 107.16
EOG RESOURCES STK 123.06 124.60 124.40 123.16 1.24
 
 
1.007
133.78 103.30
CONSTELLATION BRANDS INC. 153.85 154.45 155.80 154.25 1.55
 
 
1.005
250.30 154.25
HOME DEPOT STK 390.35 391.15 393.35 389.45 3.90
 
 
1.001
408.70 295.95
ANSYS STK 322.40 323.70 323.30 320.10 3.20
 
 
1.000
342.40 260.50
BERKSHIRE HATHA STK B 458.55 459.25 458.35 453.85 4.50
 
 
0.992
462.55 368.00
Carmax Inc. 83.96 84.64 83.20 82.40 0.80
 
 
0.971
83.80 61.50
ECOLAB STK 252.30 252.90 253.10 250.70 2.40
 
 
0.957
251.00 198.25
NORTHERN TRUST 106.00 107.00 106.00 105.00 1.00
 
 
0.952
110.00 72.00
CUMMINS ENGINE STK 354.00 355.10 350.80 347.50 3.30
 
 
0.950
360.40 237.00
CHEVRONTEXACO STK 148.62 148.80 148.90 147.50 1.40
 
 
0.949
156.48 124.96
Marathon Petroleum Corp. 148.30 149.22 149.28 147.88 1.40
 
 
0.947
203.50 127.14
HARTFORD FINL STK 106.00 107.00 107.00 106.00 1.00
 
 
0.943
117.00 84.50
Hewlett-Packard Enterprise 20.405 20.470 20.345 20.155 0.19
 
 
0.943
23.275 13.340
GALLAGHER & CO., ARTHUR J. 306.20 307.50 313.10 310.20 2.90
 
 
0.935
314.40 215.10
Mondelez International Group Inc. 58.01 58.14 58.36 57.82 0.54
 
 
0.934
68.60 51.76
JOHNSON & JOHNS STK 148.80 149.00 150.18 148.80 1.38
 
 
0.927
153.10 133.00
FASTENAL STK 71.08 71.22 71.28 70.63 0.65
 
 
0.920
80.00 57.43
MCKESSON STK 568.40 571.00 575.20 570.00 5.20
 
 
0.912
599.20 426.90
D.R.HORTON INC. 124.36 124.76 123.16 122.06 1.10
 
 
0.901
178.36 122.06
FACTSET RESRCH STK 438.40 439.40 438.30 434.40 3.90
 
 
0.898
470.60 360.30
Smith Corp., A.O. 62.66 63.36 63.18 62.62 0.56
 
 
0.894
0 0
Comcast Corp.New 33.785 33.840 33.770 33.475 0.30
 
 
0.881
41.880 31.800
Laboratory Corp. America Hldgs 235.00 236.00 231.00 229.00 2.00
 
 
0.873
239.00 174.50
INTUIT STK 559.40 560.70 557.70 553.00 4.70
 
 
0.850
666.00 517.60
Intercontinental Exchange Inc. 159.68 160.06 160.70 159.36 1.34
 
 
0.841
161.30 118.14
Paypal Holdings Inc. 74.29 74.37 73.34 72.73 0.61
 
 
0.839
90.00 52.94
CHURCH & DWIGHT STK 100.50 100.60 102.25 101.40 0.85
 
 
0.838
107.10 88.80
Humana Inc. 242.50 245.20 243.20 241.20 2.00
 
 
0.829
375.00 214.50
IBM STK 247.55 247.95 247.20 245.20 2.00
 
 
0.816
253.50 151.98
Roper Technologies Inc. 546.40 547.60 547.40 543.00 4.40
 
 
0.810
560.60 469.50
Uber Technologies Inc. 75.44 75.50 76.69 76.08 0.61
 
 
0.802
78.71 50.69
Builders Firstsource Inc. 145.75 147.05 144.85 143.70 1.15
 
 
0.800
197.10 121.35
Allegion Plc 126.00 127.00 127.00 126.00 1.00
 
 
0.794
141.00 105.00
KIMBERLY CLARK STK 126.66 127.14 129.14 128.14 1.00
 
 
0.780
134.58 109.50
BXP inc. 67.52 67.76 67.84 67.32 0.52
 
 
0.772
82.26 52.26
NUCOR CORP. 129.38 129.98 128.64 127.66 0.98
 
 
0.768
185.06 110.72
QUALCOMM STK 163.38 163.52 164.62 163.38 1.24
 
 
0.759
215.35 136.00
FISERV STK 220.40 220.70 219.40 217.75 1.65
 
 
0.758
223.00 133.75
AUTOMATIC DATA STK 294.10 294.90 295.95 293.75 2.20
 
 
0.749
299.00 215.30
GENERAL MILLS STK 56.12 56.28 56.82 56.40 0.42
 
 
0.745
67.95 56.23
OCCIDENTAL STK 45.815 46.195 46.035 45.695 0.34
 
 
0.744
65.090 43.655
CBRE Group Inc. 137.00 138.00 136.00 135.00 1.00
 
 
0.741
141.00 78.50
AUTOZONE 3,289.00 3,306.00 3,304.00 3,280.00 24.00
 
 
0.732
3,334.00 2,482.00
Bunge Global S.A. 66.30 66.48 66.50 66.02 0.48
 
 
0.727
105.40 66.02
OMNICOM STK 77.84 78.06 77.80 77.24 0.56
 
 
0.725
99.18 77.24
Morgan Stanley & Co. 131.92 132.82 132.22 131.30 0.92
 
 
0.701
135.82 78.25
ZIMMER HLDGS 96.46 96.92 95.14 94.50 0.64
 
 
0.677
122.05 92.22
POLO RALPH LAUR STK 267.45 270.95 267.95 266.15 1.80
 
 
0.676
266.15 143.90
The Mosaic Co. 25.130 25.395 25.460 25.290 0.17
 
 
0.672
30.445 22.205
CINTAS STK 195.20 195.70 196.85 195.55 1.30
 
 
0.665
215.30 140.80
Keysight Technologies 173.14 173.78 170.84 169.76 1.08
 
 
0.636
170.98 108.68
Delta Airlines Inc. 61.38 62.00 61.70 61.31 0.39
 
 
0.636
66.30 34.26
AT & T Inc. 24.505 24.745 24.650 24.495 0.16
 
 
0.633
24.495 15.040
UNION PACIFIC CORP. 237.85 238.75 239.20 237.70 1.50
 
 
0.631
242.00 203.95
LOEWS STK 79.50 80.00 80.00 79.50 0.50
 
 
0.629
84.00 67.50
EXXON STK 103.36 103.42 103.24 102.60 0.64
 
 
0.624
116.38 93.43
ARCHER DANIELS STK 43.680 43.825 43.625 43.355 0.27
 
 
0.623
60.030 43.355
LOWES STK 240.25 240.90 240.60 239.15 1.45
 
 
0.606
261.55 195.86
ESTEE LAUDER STK 66.60 66.80 66.40 66.00 0.40
 
 
0.606
144.95 58.80
Paycom Software 197.80 198.60 201.90 200.70 1.20
 
 
0.598
228.60 129.15
The Hershey STK 150.68 151.04 151.82 150.92 0.90
 
 
0.596
194.10 135.36
NASDAQ Stock Market 77.50 77.94 77.74 77.28 0.46
 
 
0.595
80.94 51.40
ProLogis Inc. 115.10 115.96 115.12 114.44 0.68
 
 
0.594
123.00 94.52
Kinder Morgan 25.330 25.540 25.255 25.110 0.15
 
 
0.577
30.225 15.282
Insulet Corp. 268.00 269.10 268.00 266.50 1.50
 
 
0.563
275.00 148.20
EQT Corp. 50.66 50.91 50.40 50.12 0.28
 
 
0.559
52.20 27.41
UDR Inc. 41.010 41.550 41.400 41.170 0.23
 
 
0.559
44.010 32.200
LKQ Corp. 37.000 37.200 36.600 36.400 0.20
 
 
0.549
49.000 33.400
AON Plc. 369.60 371.10 371.60 369.60 2.00
 
 
0.541
373.30 252.10
Target Corp. 121.86 122.28 123.06 122.40 0.66
 
 
0.539
165.22 115.46
C.H. ROB. WORLDWIDE NEW 94.00 94.50 94.00 93.50 0.50
 
 
0.535
109.00 63.50
CISCO SYSTEMS STK 61.45 61.72 61.35 61.03 0.32
 
 
0.524
61.03 41.07
FIRST ENERGY CORP. 38.200 38.400 38.400 38.200 0.20
 
 
0.524
40.800 33.350
Campbell Soup Co 36.600 37.020 36.890 36.700 0.19
 
 
0.518
46.880 35.910
Palantir Technologies Inc. 113.60 113.72 112.76 112.18 0.58
 
 
0.517
112.18 19.04
O'REILLY AUTO 1,254.50 1,259.50 1,273.50 1,267.00 6.50
 
 
0.513
1,277.00 873.40
TERADYNE STK 107.30 107.58 107.34 106.80 0.54
 
 
0.506
147.96 90.11
CABOT OIL 26.235 26.345 26.130 26.000 0.13
 
 
0.500
29.120 20.245
INTERPUBLIC GRP STK 25.660 25.730 25.630 25.505 0.13
 
 
0.490
30.400 25.505
Travelers Cos. 226.90 227.30 231.60 230.50 1.10
 
 
0.477
253.00 185.05
Evergy Inc. 63.60 63.82 63.48 63.18 0.30
 
 
0.475
63.46 45.20
PTC Inc. 160.95 161.65 159.90 159.15 0.75
 
 
0.471
191.50 148.50
DOVER STK 192.20 192.70 193.60 192.70 0.90
 
 
0.467
197.70 147.80
CONAGRA STK 23.770 24.315 24.010 23.900 0.11
 
 
0.460
29.745 23.785
Kraft Heinz Co., The 27.610 27.655 27.810 27.685 0.13
 
 
0.452
36.145 27.500
CDW Corp 178.40 183.45 180.40 179.60 0.80
 
 
0.445
238.00 164.20
Medtronic Inc. 87.91 88.00 87.96 87.57 0.39
 
 
0.445
89.10 70.90
Verisk Analytics 281.50 282.50 279.30 278.10 1.20
 
 
0.431
281.80 205.50
Meta Platforms IncTrade Cancellations / Price Corrections 700.50 702.00 698.60 695.60 3.00
 
 
0.431
696.90 402.75
HP Inc. 31.925 32.025 31.705 31.570 0.14
 
 
0.428
37.310 25.410
DEVON ENERGY STK 32.895 33.110 32.545 32.410 0.14
 
 
0.417
50.450 29.290
Servicenow Inc 932.10 934.10 945.40 941.50 3.90
 
 
0.414
1,125.80 593.40
State Street Corp. 94.02 95.08 94.97 94.59 0.38
 
 
0.402
97.97 65.68
Xylem Inc. 123.75 123.95 125.05 124.55 0.50
 
 
0.401
134.65 109.45
WESTERN DIGITAL STK 64.36 65.12 64.91 64.67 0.24
 
 
0.371
74.90 49.24
Cencora Inc. 232.80 233.65 231.20 230.35 0.85
 
 
0.369
246.65 197.10
MICROCHIP TECH STK 52.76 52.86 51.78 51.59 0.19
 
 
0.368
92.40 47.59
MARSH & MCLENNAN COS. INC. 219.10 219.90 219.90 219.10 0.80
 
 
0.365
221.10 182.65
Intuitive Surgical Inc. 566.60 567.70 568.00 566.00 2.00
 
 
0.353
587.60 341.50
STRYKER STK 367.80 368.80 370.90 369.60 1.30
 
 
0.352
384.30 286.00
Alexandria Real Estate Equity Inc. 90.50 91.16 91.72 91.40 0.32
 
 
0.350
119.50 90.84
UNITED PARCEL STK 109.38 111.70 110.76 110.38 0.38
 
 
0.344
145.02 107.34
Lamb Weston Holdings Inc. 55.30 55.56 54.48 54.30 0.18
 
 
0.331
98.00 48.91
ROSS STORES STK 132.92 133.12 133.90 133.48 0.42
 
 
0.315
149.58 118.82
HASBRO STK 57.47 57.71 57.43 57.25 0.18
 
 
0.314
66.84 44.51
PULTE CP STK 102.06 102.36 101.82 101.52 0.30
 
 
0.296
139.50 92.90
Linde PLC 440.20 440.80 440.80 439.60 1.20
 
 
0.273
448.40 388.75
First Solar Inc. 151.90 152.40 152.94 152.54 0.40
 
 
0.262
276.00 131.34
Sempra 80.20 81.04 80.50 80.30 0.20
 
 
0.249
90.90 62.98
Keurig Dr. Pepper Inc. 30.190 30.220 30.305 30.230 0.08
 
 
0.248
34.055 26.325
CARDINAL HEALTH STK 121.05 121.85 121.30 121.00 0.30
 
 
0.248
124.15 85.56
MCCORMICK STK N 73.36 73.72 73.60 73.42 0.18
 
 
0.245
77.48 60.38
MARTIN MARIETTA 500.60 506.20 506.20 505.00 1.20
 
 
0.238
580.20 454.80
CENTENE CORP. 53.82 54.00 54.15 54.03 0.12
 
 
0.222
73.95 53.61
CADENCE DESIGN STK 279.10 279.90 282.60 282.00 0.60
 
 
0.213
308.70 222.00
BAXTER INTL STK 28.945 29.430 29.240 29.180 0.06
 
 
0.206
40.050 27.825
IDEXX LABS 429.20 430.70 438.00 437.20 0.80
 
 
0.183
532.00 372.60
Progressive Corp. 247.65 252.90 250.35 249.90 0.45
 
 
0.180
257.30 173.40
CSX Corp. 31.710 31.780 31.510 31.455 0.06
 
 
0.175
35.280 29.845
CITIGROUP STK 79.89 80.04 77.96 77.83 0.13
 
 
0.167
79.16 49.10
DuPont de Nermours Inc. 79.97 80.68 80.52 80.43 0.09
 
 
0.112
80.43 62.72
General Motors 45.795 45.910 45.720 45.670 0.05
 
 
0.109
56.810 35.590
CME Group Inc. 235.30 235.80 238.15 237.90 0.25
 
 
0.105
237.90 177.18
GARTNER GROUP STK 490.30 492.20 491.40 490.90 0.50
 
 
0.102
527.60 380.90
REPUBLIC SVCS STK 219.00 219.50 214.10 213.90 0.20
 
 
0.094
214.60 163.40
DANAHER STK 196.96 197.26 194.46 194.30 0.16
 
 
0.082
258.05 193.88
STEEL DYNAMICS STK 127.86 128.34 126.52 126.42 0.10
 
 
0.079
143.06 97.53
COSTCO WHOLESALE CORP. 1,021.80 1,024.00 1,019.60 1,018.80 0.80
 
 
0.079
1,028.20 650.10
Viacomcbs Inc. 10.458 10.492 10.210 10.202 0.01
 
 
0.078
12.250 8.901
ADOBE SYS STK 436.05 440.65 438.80 438.50 0.30
 
 
0.068
564.00 397.45
TEXTRON STK 68.60 68.90 69.68 69.64 0.04
 
 
0.057
88.94 69.64
PKG CORP AMER STK 201.40 203.30 202.60 202.50 0.10
 
 
0.049
235.80 154.15
TEXAS INSTRUMENTS STK 174.66 175.04 172.52 172.44 0.08
 
 
0.046
205.30 146.20
CoStar Group Inc 69.70 71.20 70.42 70.39 0.03
 
 
0.043
89.50 65.75
MCDONALDS STK 293.95 294.30 295.10 295.00 0.10
 
 
0.034
298.45 226.80
BlackRock Funding Inc. 923.40 926.00 933.00 932.70 0.30
 
 
0.032
1,036.20 692.00
HENRY SCHEIN 72.50 72.64 74.02 74.00 0.02
 
 
0.027
78.76 58.90
FIFTH THIRD BANC STK 41.645 41.815 41.410 41.400 0.01
 
 
0.024
45.940 30.600
Norwegian Cruise Line 24.980 25.050 25.095 25.090 0.01
 
 
0.020
27.985 13.502
Dollar Tree Inc. 67.57 67.86 68.56 68.55 0.01
 
 
0.015
136.50 56.50
Norfolk Southern Corp. 240.00 248.00 246.00 246.00 0.00
 
 
0.000
264.00 195.00
Texas Pacific Land Trust 1,273.00 1,309.00 1,291.00 1,291.00 0.00
 
 
0.000
1,648.00 523.00
News Corp. New 28.400 28.600 28.000 28.000 0.00
 
 
0.000
28.600 22.200
Smurfit Westrock Ltd 0 0 48.450 48.450 0.00
 
 
0.000
53.900 35.250
Viatris Inc. 10.260 10.470 10.355 10.355 0.00
 
 
0.000
12.930 9.358
Regions Financial Corp. (new) 23.000 23.200 23.000 23.000 0.00
 
 
0.000
26.000 16.580
PUBLIC STORAGE STK 284.50 285.70 286.80 286.80 0.00
 
 
0.000
332.30 238.70
KIMCO REALTY STK 20.800 21.000 21.400 21.400 0.00
 
 
0.000
24.400 16.400
Public Service Ent. Group Inc. 78.50 81.00 80.00 80.00 0.00
 
 
0.000
0 0
NXP Semiconductor 212.00 213.00 211.00 211.00 0.00
 
 
0.000
265.00 194.00
Willis Towers Watson PLC 304.00 310.00 308.00 308.00 0.00
 
 
0.000
320.00 230.00
BOSTON SCIENT STK 100.00 101.00 101.00 101.00 0.00
 
 
0.000
102.00 60.28
ADV MICRO DEV STK 107.34 107.44 106.64 106.64 0.00
 
 
0.000
200.85 104.52
AMERICAN EXPRESS STK 294.90 295.50 293.15 293.15 0.00
 
 
0.000
311.30 194.25
ENTERGY CORP. 79.00 79.50 78.50 78.50 0.00
 
 
0.000
148.00 69.50
Assurant Inc. 195.00 196.00 199.00 199.00 0.00
 
 
0.000
218.00 148.00
Hubbell Inc. 370.00 372.00 374.00 374.00 0.00
 
 
0.000
442.00 326.00
JB HUNT TRANS 159.75 160.45 156.85 156.85 0.00
 
 
0.000
203.00 140.35
Fox Corp. 52.50 53.00 53.00 53.00 0.00
 
 
0.000
53.00 25.80
JP MORGAN STK 264.10 264.45 263.85 263.85 0.00
 
 
0.000
268.10 162.30
CAP ONE FINAN 192.00 193.00 188.00 188.00 0.00
 
 
0.000
198.00 120.00
Broadridge Financial Solutions Inc. 230.00 232.00 232.00 232.00 0.00
 
 
0.000
234.00 177.00
Camden Property Trust 113.00 115.00 114.00 114.00 0.00
 
 
0.000
121.00 85.50
JACOBS SOLUTIONS INC 122.00 123.00 124.00 124.00 0.00
 
 
0.000
141.00 102.70
QUANTA SERVICES INC. 0 0 16.610 16.820 0.00
 
 
0.000
0 0
Delphi Automotive PLC 56.00 0 54.87 54.90 0.00
 
 
0.000
78.22 49.35
EDWARDS LIFESCI STK 72.45 72.70 72.35 72.36 -0.01
 
 
-0.014
88.06 54.95
AFLAC STK 98.50 99.72 99.42 99.44 -0.02
 
 
-0.020
108.95 72.90
JM Smucker Company 97.30 97.58 99.00 99.02 -0.02
 
 
-0.020
118.50 97.36
Alphabet Inc. Cl. A 175.92 176.04 176.20 176.24 -0.04
 
 
-0.023
198.28 120.36
Trimble Inc. 70.26 70.64 70.18 70.20 -0.02
 
 
-0.028
73.78 43.71
MOODYS CORP STK 499.20 503.40 503.00 503.20 -0.20
 
 
-0.040
503.20 342.00
Corpay Inc. 354.30 355.85 350.30 350.45 -0.15
 
 
-0.043
0 0
LAM RESEARCH 78.73 78.86 78.14 78.18 -0.04
 
 
-0.051
103.66 65.53
EASTMAN CHEM STK 95.28 97.88 96.96 97.02 -0.06
 
 
-0.062
101.40 76.70
S&P Global Inc. DL 1 513.50 518.00 516.50 516.90 -0.40
 
 
-0.077
516.90 385.00
T. ROWE PRICE GROUP INC. 101.94 102.12 102.10 102.18 -0.08
 
 
-0.078
117.50 92.01
Altria Group Inc. 50.82 50.92 51.21 51.26 -0.05
 
 
-0.098
54.78 36.56
Bank of America Corp. 44.495 44.585 44.335 44.380 -0.05
 
 
-0.101
46.115 30.560
Pfizer Inc. 24.330 24.355 24.390 24.415 -0.03
 
 
-0.102
28.815 23.440
AMERICAN TOWER 180.80 181.68 180.88 181.10 -0.22
 
 
-0.121
218.10 159.00
MarketAxess Holdings Inc. 182.00 184.90 183.90 184.15 -0.25
 
 
-0.136
271.50 180.10
ABBVIE INC. 183.68 186.00 185.18 185.46 -0.28
 
 
-0.151
187.72 142.00
Jack Henry + Ass. 159.55 160.45 162.20 162.45 -0.25
 
 
-0.154
174.30 146.60
FDX STK 253.95 254.65 251.00 251.40 -0.40
 
 
-0.159
290.40 219.50
EDISON INTL STK 48.530 48.700 48.920 49.000 -0.08
 
 
-0.163
83.660 48.250
ACCENTURE 369.20 370.25 371.80 372.45 -0.65
 
 
-0.175
382.50 257.55
EMERSON ELECTRIC STK 117.06 117.44 118.86 119.08 -0.22
 
 
-0.185
127.10 88.57
Amcor PLC 9.463 9.751 9.631 9.649 -0.02
 
 
-0.187
10.484 8.150
Mid-America Apartm. Comm. Inc. 148.95 151.20 150.05 150.35 -0.30
 
 
-0.200
156.90 117.05
CORNING STK 50.070 50.110 49.685 49.785 -0.10
 
 
-0.201
51.920 28.695
COCA COLA STK 65.89 65.94 65.94 66.08 -0.14
 
 
-0.212
66.09 54.16
Skyworks Solutions 62.89 63.17 63.04 63.18 -0.14
 
 
-0.222
109.54 62.21
HUNTINGTON 15.822 15.956 15.776 15.812 -0.04
 
 
-0.228
17.254 11.346
Synchrony Financial 61.82 62.03 61.01 61.15 -0.14
 
 
-0.229
67.35 35.92
PEPSICO STK 137.04 137.16 138.08 138.40 -0.32
 
 
-0.231
168.84 138.40
Honeywell International Inc. 192.58 193.24 195.44 195.90 -0.46
 
 
-0.235
223.10 177.64
INCYTE PHARM STK 66.48 67.32 66.64 66.80 -0.16
 
 
-0.240
78.00 47.57
GOLDM SACHS GRP STK A 628.20 629.40 619.70 621.40 -1.70
 
 
-0.274
638.00 352.10
WASTE MANAGEMENT STK 217.35 218.35 217.25 217.85 -0.60
 
 
-0.275
218.50 181.50
WEYERHAEUSER STK 28.230 28.320 28.340 28.420 -0.08
 
 
-0.281
33.110 25.050
JUNIPER NETWORKS 34.830 34.910 34.480 34.580 -0.10
 
 
-0.289
37.450 31.290
CATERPILLAR STK 336.00 336.50 337.00 338.00 -1.00
 
 
-0.296
388.50 284.00
Exelon Corp. 40.740 40.860 41.085 41.210 -0.13
 
 
-0.303
41.210 31.450
Workday 246.45 247.15 246.40 247.15 -0.75
 
 
-0.303
282.40 189.82
KELLOGG STK 78.14 78.36 78.28 78.52 -0.24
 
 
-0.306
79.32 48.51
VALERO ENERGY 127.78 128.84 124.70 125.10 -0.40
 
 
-0.320
169.22 112.72
BOEING STK 175.18 175.60 176.94 177.52 -0.58
 
 
-0.327
190.64 130.50
PRUDENTIAL FINANCIAL INC. 105.75 107.15 106.65 107.00 -0.35
 
 
-0.327
123.25 97.16
SOUTHWEST AIRLS STK 28.620 28.740 28.495 28.590 -0.10
 
 
-0.332
32.585 22.050
REGENERON PHARM STK 642.00 644.00 641.40 643.60 -2.20
 
 
-0.342
1,086.50 636.00
Take-Two Interactive Software 199.76 200.35 200.30 201.00 -0.70
 
 
-0.348
204.00 123.44
METTLER-TOLEDO INTERNATIONAL INC. 1,224.50 1,235.50 1,234.50 1,239.00 -4.50
 
 
-0.363
1,416.50 1,096.00
SOUTHERN STK 82.23 82.32 82.70 83.01 -0.31
 
 
-0.373
86.90 60.98
Expedia Group Inc. 193.50 194.02 194.00 194.74 -0.74
 
 
-0.380
196.38 99.37
Digital Realty Trust Inc. 155.30 157.26 156.62 157.24 -0.62
 
 
-0.394
185.66 124.15
Fox Corp 48.800 50.000 49.600 49.800 -0.20
 
 
-0.402
49.800 23.800
Blackstone Group LP 156.70 157.08 152.86 153.50 -0.64
 
 
-0.417
189.86 106.52
WW GRAINGER STK 977.60 979.80 976.40 980.60 -4.20
 
 
-0.428
1,153.50 803.40
AES STK 9.525 9.595 9.675 9.717 -0.04
 
 
-0.432
19.986 9.717
HORMEL FOODS STK 27.030 27.100 27.180 27.300 -0.12
 
 
-0.440
33.710 26.750
Axon Enterprise Inc. 642.40 645.40 632.80 635.60 -2.80
 
 
-0.441
665.00 243.00
AMGEN STK 277.40 278.30 281.30 282.60 -1.30
 
 
-0.460
311.00 245.10
Jabil Inc. 161.20 161.95 160.60 161.35 -0.75
 
 
-0.465
162.90 89.28
ORACLE STK 164.74 166.14 165.32 166.10 -0.78
 
 
-0.470
184.36 99.66
Williams Companies, Inc 53.57 55.23 54.80 55.07 -0.27
 
 
-0.490
57.85 30.82
Pentair PLC 91.36 93.28 92.48 92.94 -0.46
 
 
-0.495
104.05 68.62
WELLS FARGO STK 75.88 75.95 75.37 75.76 -0.39
 
 
-0.515
78.15 44.84
Mastercard. Inc. 539.20 539.90 538.00 540.80 -2.80
 
 
-0.518
546.50 397.20
Consolidated Edision INc. 90.08 91.38 91.12 91.60 -0.48
 
 
-0.524
99.48 79.70
PNC BANK 184.00 187.00 187.00 188.00 -1.00
 
 
-0.532
206.00 133.00
Citizens Financial Group Inc. 44.045 44.265 43.845 44.085 -0.24
 
 
-0.544
46.335 27.930
Cigna Group, The 282.50 284.75 284.30 285.90 -1.60
 
 
-0.560
337.40 252.80
US BANCORP STK 45.295 45.435 45.115 45.370 -0.26
 
 
-0.562
50.960 35.650
L3Harris Technology Inc. 186.90 187.75 190.00 191.10 -1.10
 
 
-0.576
246.60 186.75
VERISIGN STK 216.20 218.40 218.00 219.30 -1.30
 
 
-0.593
219.30 155.95
Atmos Energy Corp. 139.70 141.25 140.75 141.60 -0.85
 
 
-0.600
144.30 102.80
SBA Communications Corp. 196.60 197.70 198.40 199.60 -1.20
 
 
-0.601
228.20 170.60
BECTON DICKINSON STK 214.60 215.10 214.40 215.70 -1.30
 
 
-0.603
239.60 203.50
M+T BANK 188.75 189.60 187.60 188.75 -1.15
 
 
-0.609
211.10 123.80
Fortive Corp. 77.30 78.06 77.64 78.12 -0.48
 
 
-0.614
79.76 61.40
CF Industries Holdings Inc, 78.75 78.98 77.20 77.68 -0.48
 
 
-0.618
94.25 63.93
NetApp Inc. 112.58 113.00 112.16 112.88 -0.72
 
 
-0.638
127.02 78.40
Trane Technologies Plc. 343.90 344.80 344.10 346.40 -2.30
 
 
-0.664
399.10 250.10
VERALTO CORP. 93.20 94.89 93.24 93.87 -0.63
 
 
-0.671
103.50 74.50
Extra Space Storage, Inc. 146.90 148.15 147.85 148.85 -1.00
 
 
-0.672
164.35 124.35
Visa Inc. 337.40 337.90 336.70 339.00 -2.30
 
 
-0.678
339.30 233.55
Dell Technologies Inc 104.48 105.00 104.56 105.28 -0.72
 
 
-0.684
159.42 75.08
Realty Income Corp 51.83 52.25 52.11 52.47 -0.36
 
 
-0.686
59.56 47.12
MSCI Inc Class A 548.40 549.80 545.00 548.80 -3.80
 
 
-0.692
607.20 424.60
PPL STK 32.410 32.470 32.890 33.120 -0.23
 
 
-0.694
33.260 23.940
Brown - Forman Corp. 29.400 29.720 29.710 29.920 -0.21
 
 
-0.702
55.840 29.480
Carnival Corp. 24.610 24.665 24.730 24.905 -0.18
 
 
-0.703
27.415 12.704
Solventum Corp. 69.50 71.50 70.50 71.00 -0.50
 
 
-0.704
0 0
ELI LILLY STK 811.40 814.10 830.70 836.60 -5.90
 
 
-0.705
879.90 668.50
TYSON FOODS INC. 54.69 54.87 54.81 55.20 -0.39
 
 
-0.707
60.99 47.94
Avalonbay Communities Inc. 207.45 209.20 208.95 210.45 -1.50
 
 
-0.713
225.90 160.36
LLR & Co. Corp. 133.76 134.10 132.50 133.46 -0.96
 
 
-0.719
160.22 85.86
Invesco Ltd. 17.536 17.648 17.300 17.426 -0.13
 
 
-0.723
18.396 13.270
CMS ENERGY STK 66.00 66.50 66.00 66.50 -0.50
 
 
-0.752
67.00 51.88
Gen Digital Inc. 26.200 26.800 26.400 26.600 -0.20
 
 
-0.752
30.000 18.400
AMPHENOL CORP 65.30 66.12 65.94 66.44 -0.50
 
 
-0.753
75.11 48.33
Motorola Solutions Inc. 421.20 422.80 445.00 448.40 -3.40
 
 
-0.758
481.40 293.10
ALIGN TECH STK 195.80 196.50 195.45 197.00 -1.55
 
 
-0.787
304.20 185.70
Amazon.com Inc. 218.00 218.35 217.35 219.10 -1.75
 
 
-0.799
232.70 146.56
SYSCO STK 67.69 68.56 68.02 68.57 -0.55
 
 
-0.802
77.07 63.99
CHRLS RIVER LABS STK 144.60 146.80 145.50 146.70 -1.20
 
 
-0.818
251.70 146.70
Diamondback Energy Inc 147.36 149.16 147.66 148.88 -1.22
 
 
-0.819
195.08 148.04
HOLOGIC INC 60.00 60.50 60.50 61.00 -0.50
 
 
-0.820
76.50 61.00
METLIFE 78.43 78.79 78.20 78.85 -0.65
 
 
-0.824
85.20 61.63
BALL 47.570 47.690 46.870 47.260 -0.39
 
 
-0.825
65.720 47.260
The Clorox Company 140.80 142.80 142.20 143.40 -1.20
 
 
-0.837
162.40 118.60
Eversource Energy 58.50 59.50 59.00 59.50 -0.50
 
 
-0.840
62.00 52.00
Kenvue Inc. 20.210 20.835 20.425 20.600 -0.18
 
 
-0.850
23.110 16.418
Philip Morris International Inc. 143.60 143.78 142.08 143.30 -1.22
 
 
-0.851
143.30 82.15
Sherwin-Williams Co. 340.65 343.70 342.30 345.35 -3.05
 
 
-0.883
380.25 270.30
Baker Hughes Co. 44.100 44.195 43.840 44.235 -0.40
 
 
-0.893
46.840 26.655
TYCO International PLC 84.91 85.15 84.10 84.86 -0.76
 
 
-0.896
86.09 50.76
SNAP-ON Inc. 318.90 322.40 321.60 324.60 -3.00
 
 
-0.924
354.60 234.10
AMETEK STK 174.52 175.32 175.50 177.16 -1.66
 
 
-0.937
188.60 137.52
AMER INTL GROUP STK 71.33 71.54 72.85 73.55 -0.70
 
 
-0.952
74.50 62.75
Steris plc 206.00 212.00 208.00 210.00 -2.00
 
 
-0.952
222.00 186.00
ROYAL CARIB STK 250.10 250.75 247.65 250.10 -2.45
 
 
-0.980
263.60 105.60
Crowdstrike Holdings Inc 427.70 431.30 428.90 433.15 -4.25
 
 
-0.981
433.15 198.22
ABBOTT LABS STK 123.80 125.88 124.78 126.02 -1.24
 
 
-0.984
127.18 91.62
Las Vegas Sands Inc. 41.100 41.310 40.325 40.730 -0.41
 
 
-0.994
52.140 34.260
GE Aerospace 197.50 198.00 199.00 201.00 -2.00
 
 
-0.995
201.00 105.28
FMC Corp. 35.000 35.050 34.770 35.120 -0.35
 
 
-0.997
62.200 33.380
EATON CORP PLC 293.00 294.15 293.10 296.10 -3.00
 
 
-1.013
362.15 242.00
Otis Worldwide Corp. 91.94 93.20 92.72 93.68 -0.96
 
 
-1.025
97.70 82.42
BROADCOM STK 221.50 221.90 224.95 227.30 -2.35
 
 
-1.034
238.55 111.84
Microsoft Corp.Trade Cancellations / Price Corrections 388.15 388.35 387.60 391.65 -4.05
 
 
-1.034
432.65 362.70
3M CO. 141.88 142.06 141.34 142.82 -1.48
 
 
-1.036
148.10 70.00
KEYCORP 16.744 16.920 16.560 16.734 -0.17
 
 
-1.040
18.722 12.366
DARDEN REST STK 181.85 182.40 184.35 186.30 -1.95
 
 
-1.047
192.50 126.85
WATERS 352.70 355.30 358.40 362.20 -3.80
 
 
-1.049
397.50 258.20
UNITED RENTAL STK 697.80 700.20 693.60 701.00 -7.40
 
 
-1.056
828.00 572.40
Booking Holdings 4,765.00 4,788.00 4,760.00 4,811.00 -51.00
 
 
-1.060
5,038.00 2,863.00
ELECTRONIC ARTS STK 123.58 123.72 124.24 125.64 -1.40
 
 
-1.114
160.08 110.06
MARRIOTT INTL STK 271.30 272.10 274.80 277.90 -3.10
 
 
-1.116
294.10 191.56
Allstate Corp. 179.70 182.65 181.35 183.40 -2.05
 
 
-1.118
198.30 143.00
RTX Corp. 116.14 116.38 119.62 121.00 -1.38
 
 
-1.140
125.56 81.90
Lyondell Basell NV 73.10 73.30 72.58 73.42 -0.84
 
 
-1.144
98.08 70.04
CHARLES SCHWAB CORP 76.21 77.01 76.79 77.68 -0.89
 
 
-1.146
80.67 55.59
KROGER STK 62.04 62.52 62.09 62.82 -0.73
 
 
-1.162
62.87 42.02
FORD MOTOR STK 8.966 8.993 8.907 9.012 -0.11
 
 
-1.165
13.416 8.841
F5 NETWORKS 293.70 295.10 295.60 299.10 -3.50
 
 
-1.170
299.10 151.60
BRISTOL MYERS STK 52.01 52.17 53.16 53.79 -0.63
 
 
-1.171
58.11 36.60
CVS Corp. 62.70 63.48 63.06 63.81 -0.75
 
 
-1.175
73.96 42.18
WEC Energy Group Inc 97.46 98.44 98.18 99.36 -1.18
 
 
-1.188
99.36 70.80
NETFLIX.COM INC. 989.80 1,018.00 986.00 998.00 -12.00
 
 
-1.202
998.10 512.50
STARBUCKS CORP. 107.60 107.68 107.28 108.60 -1.32
 
 
-1.215
108.60 66.79
Iqvia Holdings 185.75 186.40 186.30 188.60 -2.30
 
 
-1.220
236.00 179.20
HUNTINGTON INGALLS INDUSTRIES, INC. ADR 151.45 153.20 152.15 154.05 -1.90
 
 
-1.233
273.00 154.05
UNITEDHEALTH GRP STK 500.30 502.10 502.70 509.10 -6.40
 
 
-1.257
587.10 411.15
Truist Financial Corp. 44.385 44.470 43.670 44.245 -0.58
 
 
-1.300
46.410 31.600
Dollar General 68.54 68.80 69.42 70.36 -0.94
 
 
-1.336
147.40 65.77
Thermo Fisher Scientific Inc. 506.90 508.10 507.80 514.70 -6.90
 
 
-1.341
582.70 471.95
Nextera Energy Inc. 64.65 64.71 65.46 66.35 -0.89
 
 
-1.341
78.72 50.35
Welltower Inc. 142.35 143.60 142.90 144.85 -1.95
 
 
-1.346
144.85 83.28
W. R. Berkley Corp. 57.38 58.32 57.96 58.76 -0.80
 
 
-1.361
61.68 47.68
Equinix REIT 888.40 893.20 881.00 893.20 -12.20
 
 
-1.366
935.60 643.60
Crown Castle Corp 84.10 85.49 84.90 86.11 -1.21
 
 
-1.405
108.64 82.65
ROCKWELL INTL STK 280.60 281.20 283.70 287.80 -4.10
 
 
-1.425
290.80 225.90
ESSEX PROPERTY STK 271.80 278.30 275.30 279.30 -4.00
 
 
-1.432
297.10 208.00
Biogen Inc. 129.75 130.90 130.60 132.50 -1.90
 
 
-1.434
217.80 127.85
Hilton Inc. 252.20 254.30 253.50 257.20 -3.70
 
 
-1.439
262.40 179.20
COLGATE STK 82.29 82.46 83.73 85.00 -1.27
 
 
-1.494
98.05 77.35
GoDaddy Inc 174.00 175.00 195.00 198.00 -3.00
 
 
-1.515
206.00 100.00
EPAM Systems Inc 249.60 253.40 251.60 255.50 -3.90
 
 
-1.526
291.40 158.10
AMER ELEC PWR STK 96.50 97.00 96.50 98.00 -1.50
 
 
-1.531
98.00 73.40
AGILENT TECH STK 129.06 129.68 130.30 132.34 -2.04
 
 
-1.541
146.34 115.38
Techne Corp. 62.50 63.00 63.50 64.50 -1.00
 
 
-1.550
77.00 57.50
Lululemon Athletica Inc. 350.30 351.85 372.00 378.00 -6.00
 
 
-1.587
432.10 208.00
Transdigm Group Inc. 1,248.50 1,258.50 1,273.50 1,294.50 -21.00
 
 
-1.622
1,310.50 1,043.00
Arista Networks 102.14 102.42 104.72 106.46 -1.74
 
 
-1.634
125.34 57.33
EQUIFAX STK 238.00 240.00 240.00 244.00 -4.00
 
 
-1.639
276.00 200.00
Constellation Energy Corp. 300.20 301.35 295.10 300.05 -4.95
 
 
-1.650
331.25 119.06
GE Vernova Llc 342.00 354.00 346.00 352.00 -6.00
 
 
-1.705
0 0
AKAMAI TECH STK 95.76 96.11 94.94 96.59 -1.65
 
 
-1.708
112.36 80.88
Celanese Corp. 65.94 66.14 62.12 63.34 -1.22
 
 
-1.926
158.55 62.74
Tesla Inc. 334.30 334.60 333.60 340.45 -6.85
 
 
-2.012
453.90 132.98
Newmont Corp. 44.600 45.005 44.895 45.845 -0.95
 
 
-2.072
54.230 27.520
TJX STK 117.92 119.26 117.92 120.44 -2.52
 
 
-2.092
121.52 87.10
MERCK & CO STK 78.70 79.50 79.20 80.90 -1.70
 
 
-2.101
124.20 80.90
Healthpeak Properties Inc. 18.300 18.800 18.600 19.000 -0.40
 
 
-2.105
21.400 15.000
Rollins Inc. 48.180 48.730 48.490 49.540 -1.05
 
 
-2.119
49.540 37.800
CBOE Holdings 194.95 195.85 197.05 201.50 -4.45
 
 
-2.208
205.10 155.50
Conoco Philips 92.17 92.28 91.65 93.74 -2.09
 
 
-2.230
123.98 90.94
PG&E STK 14.646 14.696 14.986 15.344 -0.36
 
 
-2.333
20.290 14.630
DEERE & CO STK A 455.05 456.50 445.00 456.10 -11.10
 
 
-2.434
461.55 315.15
GE Healthcare Technologies Inc. 86.89 88.67 87.45 89.67 -2.22
 
 
-2.476
89.67 69.64
Monolithic Power Systems Inc. 650.80 657.80 652.20 668.80 -16.60
 
 
-2.482
866.60 528.00
Howmet Arconic Inc. 125.50 126.15 120.35 123.50 -3.15
 
 
-2.551
123.85 57.46
Teledyne Technologies Inc. 462.60 470.90 466.80 479.30 -12.50
 
 
-2.608
497.30 353.50
FIDELITY National Information 66.66 66.78 67.22 69.19 -1.97
 
 
-2.847
83.83 56.50
Zebra Technologies Corp 299.80 303.30 302.60 311.50 -8.90
 
 
-2.857
403.40 236.00
PROCTER & GAMBLE STK 156.70 156.88 157.50 162.44 -4.94
 
 
-3.041
170.42 143.52
LOCKHEED MARTIN STK 401.70 402.60 412.80 425.90 -13.10
 
 
-3.076
569.90 389.30
NORTHROP GRUMMAN STK 417.30 419.00 435.60 450.10 -14.50
 
 
-3.222
499.80 389.40
Duke Energy Holding Corp. 106.42 106.76 107.64 111.44 -3.80
 
 
-3.410
112.30 83.50
United Airlines Holdings Inc. 97.78 98.01 96.52 100.10 -3.58
 
 
-3.576
110.38 34.99
APPLIED MATERIAL STK 164.48 165.02 167.14 173.52 -6.38
 
 
-3.677
234.50 153.62
DaVita Inc. 149.05 149.60 158.00 164.40 -6.40
 
 
-3.893
170.85 110.15
Ulta Salon Cosmetics & Fragrance Inc. 340.50 343.00 343.10 357.00 -13.90
 
 
-3.894
515.00 291.30
Generac Holdings 138.20 138.60 139.00 144.85 -5.85
 
 
-4.039
181.50 100.35
Palo Alto Networks Inc 186.00 187.28 185.20 193.20 -8.00
 
 
-4.141
193.20 121.68
GENERAL DYNAMICS STK 229.10 229.45 230.60 241.80 -11.20
 
 
-4.632
297.25 241.80
Zoetis 152.02 152.94 158.82 166.66 -7.84
 
 
-4.704
183.95 136.30
Federal Realty Investment Trust 98.50 103.00 101.00 106.00 -5.00
 
 
-4.717
111.00 90.00
Leidos Holdings Inc. 126.25 126.60 124.15 130.70 -6.55
 
 
-5.011
188.05 112.60
Ingersoll Rand Inc 82.72 84.48 83.54 88.42 -4.88
 
 
-5.519
100.45 78.20
WEST PHARMACEUTIC.SERVICES INC 210.10 211.10 195.05 207.80 -12.75
 
 
-6.136
378.40 207.80
IRON MOUNTAIN REIT 89.98 90.34 91.26 97.38 -6.12
 
 
-6.285
118.10 62.36
INTEL STK 22.195 22.225 21.960 23.620 -1.66
 
 
-7.028
42.515 17.064
Simon Property Group Inc. 177.10 177.80 143.05 172.60 -29.55
 
 
-17.121
179.95 130.10
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.