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

 

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.