Name Aktuell +/-% Vol. Geld Geld Brief Vol. Brief Hoch Tief Zeit
TTMzero S&P 500 5'297.95 -0.11% 13:03:21
Elevance Health Rg 543.89 +0.72% 100.00 498.00 549.50 100.00 02:04:01
Ball Rg 70.22 -0.44% 100.00 67.96 71.69 100.00 02:04:01
Bath&Body Works Rg 48.95 -1.81% 100.00 49.20 50.37 100.00 02:04:01
Berkshire Hath Rg-B 413.12 +0.09% 100.00 413.50 415.60 200.00 02:04:01
BorgWarner Rg 37.63 +0.35% 100.00 33.19 38.50 100.00 02:04:01
Boston Prop REIT Rg 63.65 -1.59% 1'300.00 59.88 66.60 100.00 02:04:01
Boston Scientifi Rg 74.55 +0.13% 100.00 74.24 74.99 600.00 02:04:01
Brdridg Fncl Sol Rg 204.03 +0.94% 100.00 81.62 318.38 100.00 02:04:01
Brown & Brown Rg 89.40 +0.79% 100.00 84.88 89.40 100.00 02:04:01
Catalent Rg 55.25 -0.65% 100.00 55.00 59.99 100.00 02:04:01
Cboe Glbl Mkt Rg 181.60 +2.15% 100.00 168.68 191.00 200.00 02:04:01
Dayforce Rg 62.50 -0.16% 100.00 61.60 99.37 100.00 02:04:01
Constellation Brd-A 255.39 +1.23% 100.00 189.00 269.88 100.00 02:04:01
Corning Inc Rg 35.22 +0.31% 500.00 34.84 35.36 100.00 02:04:01
Everest Group Rg 388.27 +3.51% 100.00 155.31 419.62 200.00 02:04:01
Expedit Intl Was Rg 117.64 -0.14% 100.00 115.89 122.68 100.00 02:04:01
Garmin N 169.98 -0.33% 600.00 162.00 270.26 100.00 02:04:01
Globe Life Rg 83.94 -4.37% 100.00 83.00 83.94 600.00 02:04:01
Northrop Grumman Rg 470.69 +0.22% 100.00 452.00 480.20 100.00 02:04:01
Revvity Rg 108.46 +1.07% 100.00 43.39 169.25 100.00 02:04:01
Prudential Finan Rg 119.93 +0.28% 100.00 100.60 123.02 100.00 02:04:01
Sempra Energy Rg 77.67 -0.46% 100.00 76.35 78.92 100.00 02:04:01
ServiceNow Rg 758.01 -0.34% 100.00 734.50 760.58 100.00 02:04:01
State Street Rg 77.63 +0.08% 300.00 77.75 78.50 100.00 02:04:01
STERIS Rg 230.73 -2.01% 100.00 94.60 366.86 100.00 02:04:01
Blackstone Rg 127.88 -2.61% 100.00 126.56 130.78 100.00 02:04:01
Builders FirstSo Rg 165.39 -3.81% 200.00 160.00 172.00 100.00 02:04:01
Solventum Rg 61.56 -1.41% 100.00 60.01 61.50 100.00 02:04:01
GE Vernova Rg 166.40 -0.88% 100.00 165.40 166.34 800.00 02:04:01
3M Rg 104.86 +3.58% 100.00 104.18 104.52 100.00 02:04:00
A.O.Smith Corp Rg 85.36 -1.62% 100.00 34.15 87.50 1'100.00 02:04:00
Abbott Laborator Rg 104.87 +0.27% 100.00 103.30 105.12 100.00 02:04:00
AbbVie Rg 164.35 +0.34% 100.00 164.40 165.30 100.00 02:04:00
Accenture-A Rg 308.00 -0.17% 100.00 300.00 311.01 100.00 02:04:00
Aes Rg 21.21 +0.38% 800.00 20.88 21.99 500.00 02:04:00
AFLAC Rg 87.14 -0.39% 100.00 87.00 88.20 100.00 02:04:00
Agilent Tech Rg 154.31 +0.15% 100.00 61.73 168.80 100.00 02:04:00
Air Prod&Chemica Rg 257.04 +2.16% 100.00 255.00 258.12 100.00 02:04:00
Albemarle Rg 129.19 +1.27% 200.00 129.00 129.78 100.00 02:04:00
Alexandria REIT Rg 124.06 -0.89% 200.00 115.00 150.00 100.00 02:04:00
Allegion Rg 125.39 -1.99% 100.00 50.16 195.67 100.00 02:04:00
Allstate Rg 169.08 +1.69% 200.00 85.10 212.06 100.00 02:04:00
Altria Group Rg 45.95 +0.22% 100.00 45.93 46.00 100.00 02:04:00
Amcor Rg 10.360 +0.19% 100.00 10.290 10.700 100.00 02:04:00
Ameren Rg 74.90 -0.57% 100.00 29.96 79.73 100.00 02:04:00
American Express Rg 241.32 -0.16% 100.00 238.96 242.64 200.00 02:04:00
American Intl Gr Rg 78.74 -0.20% 200.00 78.08 79.55 100.00 02:04:00
Amer Tower REIT Rg 194.94 +1.52% 100.00 187.00 197.13 500.00 02:04:00
Amer Wtr Works Rg 134.27 +0.39% 100.00 128.00 138.00 100.00 02:04:00
Ameriprise Fincl Rg 435.98 -0.78% 100.00 174.40 680.34 100.00 02:04:00
Cencora Rg 221.85 +0.02% 100.00 120.00 226.30 100.00 02:04:00
AMETEK Rg 167.91 -1.01% 100.00 149.07 184.99 200.00 02:04:00
Amphenol Rg-A 131.71 -0.19% 100.00 130.13 210.73 200.00 02:04:00
Aon-A Rg 292.02 +1.47% 100.00 269.00 339.00 200.00 02:04:00
Aptiv Rg 82.29 +0.69% 300.00 74.47 89.99 200.00 02:04:00
Archer-Daniels M Rg 61.59 +2.51% 100.00 61.32 62.23 400.00 02:04:00
Arista Networks Rg 320.09 -1.82% 200.00 313.00 321.00 100.00 02:04:00
A.J.Gallagher Rg 255.52 +1.49% 600.00 232.00 273.00 100.00 02:04:00
Assurant Rg 175.48 +0.01% 100.00 70.20 191.00 100.00 02:04:00
AT&T Rg 17.300 -0.17% 700.00 17.270 17.390 300.00 02:04:00
Atmos Energy Cor Rg 118.56 +0.64% 100.00 108.70 189.69 100.00 02:04:00
Autozone Rg 2'900.99 -1.00% 100.00 2'739.00 4'612.57 100.00 02:04:00
Avlonby Com REIT Rg 198.05 -0.21% 100.00 164.00 212.00 100.00 02:04:00
Avery Dennison Rg 224.58 -0.68% 200.00 89.84 357.08 100.00 02:04:00
Bank of America Rg 39.22 +0.80% 1'000.00 39.22 39.26 200.00 02:04:00
Bank of NY Mello Rg 58.77 -0.05% 100.00 47.00 59.97 100.00 02:04:00
Baxter Intl Rg 35.17 -0.73% 200.00 34.66 35.90 100.00 02:04:00
Becton Dickinson Rg 236.62 -0.28% 100.00 233.87 240.96 100.00 02:04:00
Best Buy Rg 73.64 +0.41% 100.00 73.00 75.65 100.00 02:04:00
Bio-Rad Lab-A 295.73 -1.74% 100.00 118.30 300.00 100.00 02:04:00
Blackrock Rg 807.71 -0.98% 100.00 797.81 815.47 100.00 02:04:00
Boeing Co Rg 182.96 +3.37% 100.00 183.00 183.40 100.00 02:04:00
Bristol-MyersSqu Rg 44.11 -0.99% 600.00 43.91 44.30 900.00 02:04:00
Brown NVtgRg-B 48.69 +2.38% 100.00 47.85 57.50 100.00 02:04:00
Camden REIT-SBI Rg 106.52 -1.38% 100.00 92.66 109.00 100.00 02:04:00
Campbell Soup Rg 46.71 +2.17% 100.00 46.27 47.67 100.00 02:04:00
Capital One Finl Rg 141.05 -2.29% 100.00 139.76 144.00 200.00 02:04:00
Cardinal Health Rg 98.70 +1.64% 100.00 94.50 103.87 100.00 02:04:00
CarMax Rg 72.98 -1.84% 100.00 71.45 75.85 100.00 02:04:00
Carnival 14.900 +0.27% 200.00 14.830 14.880 500.00 02:04:00
Carrier Global Rg 65.00 -1.22% 100.00 63.71 65.00 100.00 02:04:00
Caterpillar Rg 350.72 -2.59% 100.00 350.00 352.99 200.00 02:04:00
CBRE Group Rg-A 92.05 -0.23% 200.00 80.80 146.35 100.00 02:04:00
Celanese Rg 155.67 -1.84% 100.00 105.00 156.47 200.00 02:04:00
Centene Rg 77.14 -1.22% 100.00 76.90 77.60 500.00 02:04:00
Centerpoint Ener Rg 29.94 +0.60% 100.00 27.74 47.60 100.00 02:04:00
CF Industries Hl Rg 77.32 +3.34% 100.00 74.55 77.90 100.00 02:04:00
Charles Riv Lab Rg 224.75 -3.36% 100.00 89.90 249.23 200.00 02:04:00
Charles Schwab Rg 78.04 -0.81% 100.00 77.17 78.90 1'500.00 02:04:00
Chevron Rg 161.09 -1.20% 100.00 160.92 161.50 200.00 02:04:00
Chipotle Mexican Rg 3'145.88 -0.71% 100.00 3'080.00 5'001.94 100.00 02:04:00
Chubb N 264.88 +4.71% 100.00 268.00 268.50 200.00 02:04:00
Church & Dwight Rg 106.68 -0.47% 100.00 98.50 109.85 100.00 02:04:00
The Cigna Rg 339.26 -1.17% 400.00 335.00 365.37 100.00 02:04:00
Citigroup Rg 64.14 -0.16% 100.00 64.00 64.44 100.00 02:04:00
Citizens Finl Gr Rg 36.52 -0.87% 200.00 33.60 38.00 100.00 02:04:00
Clorox Co. Rg 136.97 -1.04% 600.00 136.90 140.50 200.00 02:04:00
CMS Energy Corp Rg 63.15 +0.25% 100.00 25.26 70.00 100.00 02:04:00
Coca-Cola Co Rg 63.32 +0.30% 700.00 63.37 63.50 100.00 02:04:00
Colgate-Palmoliv Rg 94.53 0.00% 100.00 93.35 94.71 100.00 02:04:00
Comerica Inc Rg 54.51 -1.21% 100.00 33.33 59.00 400.00 02:04:00
ConAgra Foods Rg 30.99 +1.87% 100.00 30.42 31.42 100.00 02:04:00
ConocoPhillips Rg 119.83 -0.72% 100.00 119.00 120.26 100.00 02:04:00
Consolidated Edi Rg 96.91 0.00% 100.00 86.47 109.80 100.00 02:04:00
Corteva Rg 56.00 -1.98% 100.00 55.16 56.56 300.00 02:04:00
Coterra Energy Rg 28.01 +0.72% 200.00 26.41 29.21 200.00 02:04:00
Crown Castl REIT Rg 104.02 +0.48% 1'000.00 97.50 105.55 200.00 02:04:00
Cummins Rg 287.85 -1.47% 100.00 268.00 330.00 100.00 02:04:00
CVS Health Rg 57.52 +2.24% 100.00 57.60 57.81 100.00 02:04:00
D R Horton Rg 150.97 -4.19% 100.00 151.50 152.31 100.00 02:04:00
Danaher Rg 264.84 +0.52% 100.00 263.41 267.00 100.00 02:04:00
Darden Restauran Rg 151.42 -0.24% 100.00 153.00 156.63 100.00 02:04:00
DaVita Rg 136.48 -1.02% 100.00 135.20 138.78 200.00 02:04:00
Deere & Co Rg 394.43 -4.73% 100.00 391.97 400.83 100.00 02:04:00
Delta Air Lines Rg 52.51 -1.41% 500.00 52.45 52.61 200.00 02:04:00
Devon Energy Rg 49.24 -0.95% 200.00 49.00 49.77 100.00 02:04:00
Digita Rlty REIT Rg 144.94 +0.21% 100.00 143.90 146.40 100.00 02:04:00
Discover Fncl Sr Rg 124.81 -1.52% 100.00 123.00 127.00 100.00 02:04:00
Dollar General Rg 146.59 +3.92% 400.00 141.18 147.65 100.00 02:04:00
Dominion Energy Rg 53.30 +0.15% 100.00 53.00 53.95 100.00 02:04:00
Domino's Pizza Rg 513.30 -0.85% 100.00 507.60 523.00 300.00 02:04:00
Dover Corp Rg 184.14 -0.56% 100.00 131.00 292.78 100.00 02:04:00
Dow Rg 58.70 -0.61% 100.00 59.11 59.48 200.00 02:04:00
Dte Energy Rg 116.78 +0.59% 100.00 46.72 125.00 100.00 02:04:00
Duke Energy Rg 102.84 -0.49% 100.00 90.00 104.66 100.00 02:04:00
DuPont de Nem Rg 77.57 -0.83% 900.00 79.08 80.00 100.00 02:04:00
Eastman Chemical Rg 100.07 -0.73% 100.00 68.01 120.00 300.00 02:04:00
Eaton Corp -NPV- Rg 330.18 -2.30% 100.00 320.00 344.77 100.00 02:04:00
Ecolab Inc Rg 232.63 -0.14% 100.00 143.91 234.99 200.00 02:04:00
Edison Intl Rg 75.86 +0.18% 100.00 69.00 78.00 100.00 02:04:00
Edwards Lifescns Rg 90.11 -0.06% 100.00 88.00 91.03 100.00 02:04:00
Emerson Electric Rg 112.82 -1.74% 200.00 108.10 113.99 400.00 02:04:00
Entergy Rg 113.37 +0.69% 100.00 96.00 120.00 100.00 02:04:00
EOG Resources Rg 127.92 -0.91% 100.00 126.38 129.24 100.00 02:04:00
EPAM Systems Rg 189.14 -0.70% 100.00 185.00 186.86 100.00 02:04:00
Equifax Inc Rg 249.94 -0.54% 100.00 99.98 265.00 100.00 02:04:00
Eqty Re REIT-SBI Rg 67.09 -0.71% 200.00 60.00 72.00 100.00 02:04:00
Essex Prop REIT Rg 264.71 -1.17% 300.00 116.35 413.07 100.00 02:04:00
Estee Lauder Rg-A 138.24 +1.65% 100.00 135.00 138.23 100.00 02:04:00
Eversource Energ Rg 61.46 +1.54% 200.00 56.10 68.00 200.00 02:04:00
Extra Sp St REIT Rg 151.35 -0.48% 100.00 119.90 168.64 100.00 02:04:00
FactSet Resh Sys Rg 445.52 +0.03% 100.00 387.37 708.37 100.00 02:04:00
Fd Rlty Inv-SBI Rg 101.63 -1.32% 100.00 81.00 105.00 200.00 02:04:00
Fedex Rg 258.78 -0.21% 100.00 258.50 261.63 100.00 02:04:00
Fidelity Nationa Rg 77.56 +0.10% 100.00 69.89 79.46 1'400.00 02:04:00
Firstenergy Rg 40.22 -0.10% 100.00 38.65 44.00 100.00 02:04:00
Fiserv Inc Rg 152.84 -1.40% 100.00 150.00 153.47 200.00 02:04:00
FMC Corp Rg 64.15 +0.36% 100.00 61.82 65.50 600.00 02:04:00
Ford Motor Rg 12.380 +0.57% 1'200.00 12.380 12.390 2'700.00 02:04:00
Fortive Rg 77.33 -0.59% 100.00 30.94 77.69 200.00 02:04:00
Franklin Resourc Rg 24.16 -1.43% 100.00 22.92 25.41 100.00 02:04:00
Freeport McMoRan Rg 52.04 -2.93% 1'000.00 52.52 52.99 800.00 02:04:00
Gartner Rg 447.78 +1.27% 100.00 183.59 711.97 100.00 02:04:00
Generac Hldgs Rg 143.00 -1.45% 200.00 134.40 143.20 500.00 02:04:00
Genl Dynamics Co Rg 295.75 +0.39% 100.00 256.78 320.00 100.00 02:04:00
GE Aerospace Rg 161.12 -1.44% 100.00 160.50 161.51 500.00 02:04:00
General Mills Rg 71.40 +2.25% 100.00 71.00 71.64 100.00 02:04:00
General Motors Rg 45.87 +0.84% 100.00 45.83 45.97 100.00 02:04:00
Genuine Parts Co Rg 154.10 -0.59% 100.00 115.00 188.00 200.00 02:04:00
Global Payments Rg 109.27 +0.41% 100.00 108.00 111.75 100.00 02:04:00
Goldman Sachs Gr Rg 464.52 -0.34% 100.00 463.48 468.51 100.00 02:04:00
Halliburton Rg 37.48 +0.32% 100.00 37.48 37.69 100.00 02:04:00
Hartford Fin Ser Rg 102.17 +1.55% 100.00 90.50 110.00 100.00 02:04:00
HCA Healthcare Rg 322.71 -1.30% 100.00 130.98 513.10 100.00 02:04:00
Healthpeak REIT Rg 19.970 -1.38% 100.00 18.800 20.40 100.00 02:04:00
Hershey Rg 208.17 +1.34% 100.00 208.01 211.00 100.00 02:04:00
Hess Rg 156.31 -0.26% 100.00 156.02 171.00 100.00 02:04:00
HP Enterprise Rg 17.890 -0.45% 300.00 17.710 18.000 1'000.00 02:04:00
Hiltn Wrld Hldgs Rg 205.79 +0.60% 200.00 200.00 207.40 200.00 02:04:00
Home Depot Rg 342.73 -1.70% 100.00 340.00 343.99 100.00 02:04:00
Hormel Foods Rg 36.09 +1.38% 100.00 35.65 36.60 100.00 02:04:00
Howmet Aerspc Rg 82.53 -0.27% 100.00 82.00 84.05 100.00 02:04:00
HP Rg 31.07 -0.92% 200.00 30.85 31.07 100.00 02:04:00
Humana Rg 355.19 +2.32% 100.00 312.00 363.20 100.00 02:04:00
Huntgtn Ingls In Rg 256.16 +1.80% 100.00 234.00 260.01 100.00 02:04:00
Idex Corp Rg 222.24 -0.87% 100.00 88.90 237.79 200.00 02:04:00
Illinois Tool Wo Rg 249.77 +0.27% 100.00 225.00 267.90 100.00 02:04:00
Ingersoll Rand Rg 91.40 -1.50% 100.00 69.02 101.00 1'000.00 02:04:00
Intercon Exchang Rg 137.11 -0.55% 100.00 133.10 140.59 100.00 02:04:00
IBM Rg 168.97 +0.42% 100.00 168.18 169.92 200.00 02:04:00
Intl Flavors&Fra Rg 97.83 +1.37% 100.00 96.09 99.90 100.00 02:04:00
Intl Paper Rg 40.52 +2.04% 100.00 40.06 40.98 100.00 02:04:00
Interpublic Grou Rg 31.63 -0.44% 100.00 29.95 32.00 100.00 02:04:00
Invesco Rg 16.090 -1.35% 100.00 15.140 16.450 100.00 02:04:00
IQVIA Holdings Rg 235.00 +0.56% 100.00 94.00 269.90 100.00 02:04:00
Iron Mount REIT Rg 82.00 -0.41% 100.00 80.78 83.00 1'000.00 02:04:00
JM Smucker Rg 115.68 +1.22% 100.00 110.00 137.13 800.00 02:04:00
Johnson&Johnson Rg 154.28 +1.05% 300.00 154.33 154.69 400.00 02:04:00
Johnson Ctr Int Rg 68.27 +0.13% 100.00 67.79 70.19 100.00 02:04:00
JPMorgan Chase Rg 202.47 +0.18% 100.00 202.00 204.20 100.00 02:04:00
Juniper Networks Rg 34.71 +0.38% 1'000.00 34.60 34.93 1'000.00 02:04:00
Keycorp Rg 15.330 -1.54% 500.00 15.180 15.530 500.00 02:04:00
Keysight Technol Rg 156.78 +0.69% 100.00 144.00 166.24 100.00 02:04:00
Kimberly-Clark Rg 134.67 +0.42% 200.00 133.75 135.52 100.00 02:04:00
Kimco Rlty REIT Rg 19.100 -1.24% 100.00 18.700 19.920 100.00 02:04:00
Kinder Morgan Rg-P 19.600 +0.31% 100.00 19.600 19.660 500.00 02:04:00
Kroger Rg 54.44 +0.11% 100.00 54.35 54.66 500.00 02:04:00
L3Harris Tech Rg 222.09 0.00% 200.00 196.80 225.00 100.00 02:04:00
Laboratory Corp Rg 213.13 -0.04% 100.00 85.26 332.58 100.00 02:04:00
Lamb Wst Hldg-WI Rg 86.96 +1.03% 100.00 85.75 87.54 100.00 02:04:00
Las Vegas Sands Rg 46.62 +1.11% 300.00 45.54 46.90 200.00 02:04:00
Leidos Holdg Rg 147.56 +0.21% 100.00 120.17 148.85 100.00 02:04:00
Lennar Rg-A 165.20 -3.31% 100.00 165.20 167.99 400.00 02:04:00
Eli Lilly & Co Rg 771.12 -2.02% 100.00 770.02 775.00 100.00 02:04:00
Live Nation Ent Rg 96.38 -0.10% 500.00 93.00 100.00 200.00 02:04:00
Lockheed Martin Rg 464.83 +0.16% 100.00 452.00 474.56 100.00 02:04:00
Lowe's Com Rg 232.26 -1.62% 100.00 225.00 234.50 100.00 02:04:00
Lyondellbasell I Rg 99.94 -0.33% 100.00 99.00 112.00 500.00 02:04:00
M&T Bank Rg 153.47 -0.72% 200.00 130.26 158.00 100.00 02:04:00
Marathon Oil Rg 26.13 -1.17% 500.00 26.06 27.18 700.00 02:04:00
Marathon Petro Rg 174.77 +1.23% 100.00 165.00 177.40 100.00 02:04:00
Marsh & McLennan Rg 209.14 +1.36% 100.00 84.86 235.00 100.00 02:04:00
Martin Marietta Rg 581.69 -5.06% 100.00 442.00 930.70 100.00 02:04:00
Masco Rg 70.34 -2.58% 200.00 28.14 72.00 100.00 02:04:00
Mastercard Rg-A 458.87 +0.19% 200.00 457.50 465.45 100.00 02:04:00
McCormic Non Vtg Rg 74.48 -0.20% 100.00 70.00 75.67 100.00 02:04:00
McDonald's Rg 273.51 -0.13% 100.00 272.60 276.00 200.00 02:04:00
Mckesson Rg 555.76 +0.76% 100.00 549.29 569.00 100.00 02:04:00
Medtronic Rg 85.64 +1.09% 100.00 85.57 86.00 100.00 02:04:00
Merck Rg 130.88 -0.65% 100.00 130.82 131.46 100.00 02:04:00
Metlife Rg 73.47 +0.46% 100.00 70.44 76.39 100.00 02:04:00
Mettler Toledo I Rg 1'530.55 +0.70% 100.00 627.53 2'433.57 100.00 02:04:00
MGM Resorts Itl Rg 41.65 +0.24% 100.00 40.76 42.37 10'000.00 02:04:00
Mid-Amer Ap REIT Rg 136.86 -0.62% 100.00 123.32 149.63 300.00 02:04:00
Mohawk Industrie Rg 120.87 -1.95% 100.00 48.35 157.00 100.00 02:04:00
Molina Healthcar Rg 345.00 -0.24% 200.00 138.00 548.55 100.00 02:04:00
Molson Coors Rg-B 57.45 +0.93% 100.00 55.92 58.52 100.00 02:04:00
Moody's Rg 412.02 +0.52% 100.00 378.93 423.00 300.00 02:04:00
Morgan Stanley Rg 99.58 -0.94% 100.00 98.10 100.20 100.00 02:04:00
Mosaic Rg 30.77 +1.85% 100.00 30.07 31.20 100.00 02:04:00
Motorola Soltn Rg 366.41 +0.38% 100.00 325.00 582.59 100.00 02:04:00
MSCI Rg-A 497.51 +1.52% 200.00 498.31 500.50 200.00 02:04:00
Newmont Rg 42.84 -0.81% 100.00 42.77 42.84 1'100.00 02:04:00
NextEra Energy Rg 76.41 -0.83% 100.00 75.01 76.30 200.00 02:04:00
Nike -B- 91.77 +0.11% 100.00 91.85 92.10 100.00 02:04:00
Nisource Rg 29.15 +0.07% 100.00 25.90 29.68 100.00 02:04:00
Norfolk Southern Rg 232.55 +0.51% 100.00 220.65 244.42 100.00 02:04:00
Norw Crs Line Rg 15.890 +1.08% 200.00 15.950 16.000 100.00 02:04:00
NRG Energy Rg 82.93 -1.85% 100.00 81.01 83.44 200.00 02:04:00
Nucor Rg 173.43 -1.58% 100.00 172.45 178.00 100.00 02:04:00
NVR Rg 7'702.96 -1.48% 100.00 3'081.19 12'247.70 100.00 02:04:00
Occid.Petrol Cor Rg 62.86 -0.82% 200.00 62.80 63.00 1'500.00 02:04:00
Omnicom Group In Rg 96.65 -1.03% 100.00 82.03 103.00 100.00 02:04:00
ONEOK Rg 82.24 +0.77% 100.00 81.92 83.68 100.00 02:04:00
Oracle Rg 122.16 +0.44% 100.00 122.20 122.40 800.00 02:04:00
Otis Worldwide Rg 96.56 -0.73% 100.00 89.30 104.00 100.00 02:04:00
Packaging Corp A Rg 182.40 +0.20% 100.00 79.99 185.90 200.00 02:04:00
Parker-Hannifin Rg 539.49 -2.49% 100.00 515.80 562.99 200.00 02:04:00
Paycom Software Rg 181.07 +2.04% 100.00 175.26 185.00 600.00 02:04:00
Pentair Rg 83.59 -1.75% 1'900.00 76.50 132.90 100.00 02:04:00
Pfizer Rg 28.92 +0.35% 200.00 29.02 29.03 200.00 02:04:00
Philip Mrrs Int Rg 100.66 +0.09% 400.00 100.68 101.00 100.00 02:04:00
Phillips 66 Rg 145.85 -0.25% 100.00 144.06 146.94 100.00 02:04:00
Pinnacle West Ca Rg 77.82 +0.36% 100.00 63.00 85.00 100.00 02:04:00
PNC Finl Ser Rg 160.89 -0.28% 100.00 145.00 164.10 100.00 02:04:00
PPG Industries Rg 134.78 -0.19% 100.00 120.47 162.00 200.00 02:04:00
PPL Rg 29.61 +0.14% 100.00 28.29 29.70 100.00 02:04:00
Procter&Gamble Rg 167.86 +0.81% 100.00 167.76 168.39 100.00 02:04:00
Progressive (Ohi Rg 207.01 -1.07% 100.00 180.00 208.82 100.00 02:04:00
Prologis REIT Rg 110.79 +0.73% 100.00 109.68 119.90 100.00 02:04:00
Publ Svcs Enterp Rg 74.22 -0.31% 100.00 72.28 80.00 200.00 02:04:00
Public Stor REIT Rg 287.02 +0.13% 100.00 266.00 317.05 200.00 02:04:00
PulteGroup Rg 118.66 -2.79% 100.00 118.86 128.71 100.00 02:04:00
Quanta Services Rg 263.82 -2.57% 100.00 260.00 280.00 100.00 02:04:00
Quest Diagnostic Rg 142.43 +1.17% 100.00 126.00 163.00 100.00 02:04:00
Ralph Lauren Rg-A 166.09 -0.53% 1'700.00 159.21 193.37 100.00 02:04:00
Raymond J Financ Rg 125.60 -1.34% 100.00 50.24 136.00 100.00 02:04:00
RTX Rg 104.24 -1.05% 1'900.00 104.35 105.00 100.00 02:04:00
Realty Inm REIT Rg 55.19 +0.15% 100.00 55.30 55.39 100.00 02:04:00
Regions Financia Rg 20.10 -0.79% 100.00 19.970 20.85 500.00 02:04:00
Republic Service Rg 187.70 +0.39% 100.00 182.25 215.00 100.00 02:04:00
Resmed Rg 219.97 -0.30% 100.00 205.97 231.75 100.00 02:04:00
Robert Half Rg 71.48 +0.45% 100.00 67.00 71.89 100.00 02:04:00
Rockwell Automat Rg 271.11 -1.50% 100.00 262.10 294.00 100.00 02:04:00
Rollins Rg 47.07 -0.21% 400.00 44.50 58.03 100.00 02:04:00
Ryl Caribbean Cr Rg 142.86 +1.58% 100.00 142.86 144.60 100.00 02:04:00
S&P Global Rg 438.02 +0.53% 300.00 410.00 442.00 200.00 02:04:00
Salesforce Rg 284.68 -0.99% 100.00 282.53 284.00 100.00 02:04:00
SLB Rg 48.42 +0.23% 100.00 48.36 48.63 100.00 02:04:00
Sherwin-Williams Rg 314.02 -0.74% 200.00 140.00 369.19 100.00 02:04:00
Smn Prp Grp REIT Rg 148.66 -1.06% 100.00 138.00 152.00 100.00 02:04:00
Snap-On Rg 276.81 -1.08% 100.00 248.00 299.94 100.00 02:04:00
Southern Co Rg 79.38 +0.11% 100.00 76.59 79.77 100.00 02:04:00
Southwest Airlin Rg 27.98 +0.76% 500.00 27.83 28.28 100.00 02:04:00
Stnly Blck&Deck Rg 89.79 -1.75% 100.00 87.50 92.00 100.00 02:04:00
Stryker Rg 333.98 +0.60% 100.00 319.50 356.00 100.00 02:04:00
Synchrony Financ Rg 43.48 -1.50% 100.00 42.50 44.65 100.00 02:04:00
Sysco Rg 76.24 +0.36% 100.00 75.55 77.40 100.00 02:04:00
Tapestry Rg 42.52 -0.35% 100.00 42.52 45.05 1'000.00 02:04:00
Target Rg 160.65 +1.99% 100.00 160.75 162.09 100.00 02:04:00
TE Connectiv Rg 151.09 -0.24% 100.00 60.44 240.23 100.00 02:04:00
Teledyne Tech Rg 402.26 -0.31% 100.00 160.91 432.10 100.00 02:04:00
Teleflex Rg 218.57 -0.56% 100.00 87.43 260.00 300.00 02:04:00
Textron Inc Rg 87.48 -0.79% 200.00 87.17 94.95 100.00 02:04:00
Thermo Fisher Sc Rg 597.15 -0.31% 100.00 531.11 601.99 200.00 02:04:00
Tjx Companies Rg 98.92 +0.45% 100.00 98.15 99.89 100.00 02:04:00
Trane Tech Rg 324.72 -2.28% 100.00 129.89 506.72 100.00 02:04:00
TransDigm Rg 1'286.32 -0.22% 100.00 817.12 2'045.24 100.00 02:04:00
Travelers Cos Rg 219.22 +2.27% 100.00 210.27 234.00 100.00 02:04:00
Truist Finl Rg 40.15 -0.07% 100.00 39.30 40.20 1'000.00 02:04:00
Tyler Technologi Rg 487.97 -0.24% 100.00 200.07 761.47 100.00 02:04:00
Tyson Foods -A- 60.93 +0.36% 100.00 58.39 61.76 100.00 02:04:00
US Bancorp Rg 41.65 -1.35% 100.00 41.20 42.32 500.00 02:04:00
UDR REIT Rg 39.42 -0.50% 1'300.00 35.50 40.90 100.00 02:04:00
Union Pacific Rg 245.90 -0.26% 100.00 243.23 247.64 100.00 02:04:00
Utd Parcel Svc Rg-B 149.66 +1.16% 100.00 149.06 150.11 100.00 02:04:00
United Rentals Rg 681.14 -4.38% 100.00 675.98 705.98 100.00 02:04:00
Unitedhealth Gro Rg 521.27 +0.72% 100.00 516.69 521.85 100.00 02:04:00
Univ Health Serv-B 178.98 -1.79% 200.00 71.60 284.57 100.00 02:04:00
Valero Energy Rg 158.50 +0.50% 100.00 155.23 175.00 200.00 02:04:00
Ventas REIT Rg 48.71 0.00% 100.00 40.84 50.56 100.00 02:04:00
Verizon Comm Rg 40.25 -0.59% 100.00 40.22 40.32 100.00 02:04:00
Visa Rg-A 279.84 -0.59% 100.00 278.70 280.70 1'600.00 02:04:00
Vulcan Materials Rg 260.00 -3.88% 100.00 130.15 413.40 100.00 02:04:00
W.R.Berkley Rg 78.59 +0.28% 100.00 73.69 87.00 100.00 02:04:00
WW Grainger Rg 947.81 -1.08% 100.00 900.00 1'507.01 100.00 02:04:00
Walmart Rg 64.01 +6.99% 100.00 63.86 63.93 100.00 02:04:00
Walt Disney Rg 103.37 +0.58% 300.00 103.30 103.56 100.00 02:04:00
Waste Management Rg 212.20 +1.53% 100.00 212.20 213.51 100.00 02:04:00
Waters Rg 360.51 -0.35% 100.00 147.81 573.21 100.00 02:04:00
WEC Energy Group Rg 85.51 +0.56% 100.00 70.60 88.28 100.00 02:04:00
Wells Fargo Rg 61.06 -2.05% 3'200.00 60.90 61.39 100.00 02:04:00
Welltower REIT Rg 100.95 -0.05% 100.00 90.00 109.78 100.00 02:04:00
West Pharmaceuti Rg 354.11 +0.74% 1'000.00 275.00 452.00 100.00 02:04:00
Westinghouse Air Rg 166.66 -1.38% 100.00 152.33 168.88 200.00 02:04:00
WestRock Rg 52.35 -1.00% 200.00 51.13 56.03 100.00 02:04:00
Weyerhaeuse REIT Rg 31.11 -0.80% 100.00 29.60 32.75 100.00 02:04:00
Williams Compani Rg 40.95 +1.19% 100.00 40.15 41.15 100.00 02:04:00
Xylem Rg 142.68 -0.77% 100.00 141.02 145.58 100.00 02:04:00
Yum Brands Rg 141.66 +2.40% 100.00 140.70 143.93 100.00 02:04:00
Zimmer Biomet Hl Rg 121.23 +0.21% 100.00 104.00 142.80 100.00 02:04:00
Zoetis Rg-A 173.71 +0.25% 100.00 168.84 175.05 600.00 02:04:00
VICI Proper REIT Rg 30.28 -0.75% 100.00 30.20 31.00 400.00 02:04:00
Jacobs Solutions Rg 137.75 +0.03% 100.00 131.15 189.92 100.00 02:04:00
Invitation REIT Rg 35.21 -1.23% 100.00 30.50 36.13 100.00 02:04:00
EQT Rg 40.51 -1.03% 100.00 39.00 41.50 100.00 02:04:00
PG&E Rg 18.450 +0.76% 100.00 18.250 18.700 300.00 02:04:00
Targa Resources Rg 116.13 +0.48% 100.00 107.36 122.52 400.00 02:04:00
Exxon Mobil Rg 117.87 -0.60% 700.00 117.50 117.96 100.00 02:04:00
Fair Isaac Rg 1'404.43 +2.65% 200.00 1'110.00 2'246.67 100.00 02:04:00
Kenvue Rg 20.60 +0.29% 300.00 20.40 20.70 100.00 02:04:00
Veralto Rg 98.45 -0.46% 200.00 88.13 100.45 100.00 02:04:00
Kellanova Rg 62.14 +0.50% 200.00 61.47 62.25 100.00 02:04:00
Hubbell Rg 391.33 -3.31% 100.00 156.54 610.67 100.00 02:04:00
Bunge Global Rg 104.23 +2.45% 100.00 88.00 106.18 300.00 02:04:00
Jabil Rg 115.38 -0.08% 100.00 113.00 117.85 200.00 02:04:00
Uber Tech Rg 66.05 -0.86% 2'500.00 66.15 66.70 100.00 02:04:00
Deckers Outdoor Rg 885.62 -2.00% 100.00 820.00 960.00 100.00 02:04:00
Corpay Rg-B 282.86 +1.36% 200.00 113.15 282.00 100.00 02:04:00
Vistra Rg 93.14 -3.89% 100.00 93.60 93.93 200.00 02:04:00
Adobe Rg 482.88 -0.51% 100.00 481.77 484.21 400.00 02:00:00
Alliant Energy Rg 51.97 -0.04% 100.00 46.66 60.00 200.00 02:00:00
Analog Devices Rg 214.12 -0.76% 400.00 208.00 220.25 300.00 02:00:00
Baker Hughes Rg-A 33.02 +0.27% 100.00 32.70 33.29 100.00 02:00:00
C.H.Robinson Wld Rg 83.15 -0.24% 100.00 60.09 83.17 100.00 02:00:00
Cincinnati Finan Rg 118.52 +1.05% 100.00 49.99 02:00:00
CME Group Rg-A 212.73 +2.15% 100.00 205.00 221.28 100.00 02:00:00
Cnstlltn Ener Co Rg 216.34 -3.12% 100.00 217.00 218.50 200.00 02:00:00
CSX Rg 33.93 +0.27% 100.00 32.53 35.28 100.00 02:00:00
Electronic Arts Rg 129.16 +1.21% 100.00 128.38 129.92 100.00 02:00:00
Equinix REIT Rg 799.50 -1.26% 100.00 743.61 820.05 100.00 02:00:00
Exelon Rg 38.62 -0.28% 100.00 38.30 38.85 100.00 02:00:00
Expedia Group Rg 113.45 +0.89% 200.00 113.30 114.38 100.00 02:00:00
Fastenal Rg 66.81 -0.25% 100.00 64.22 67.14 600.00 02:00:00
Fortinet Rg 61.24 +0.84% 700.00 60.60 62.48 100.00 02:00:00
Gilead Sciences Rg 67.86 +1.27% 100.00 67.64 68.00 200.00 02:00:00
Hologic Rg 74.95 +0.12% 100.00 55.18 94.35 100.00 02:00:00
Host Hotels REIT Rg 18.750 +1.46% 200.00 18.490 20.000 600.00 02:00:00
Huntington Bancs Rg 14.170 -0.63% 100.00 13.240 15.160 100.00 02:00:00
Incyte Rg 56.86 -0.33% 100.00 46.78 61.98 100.00 02:00:00
Intuitive Surgic Rg 396.43 -0.74% 100.00 381.50 400.00 100.00 02:00:00
Jack Henry & Ass Rg 169.38 +0.92% 171.72 200.00 02:00:00
Lam Research Cor Rg 942.90 -0.51% 100.00 925.68 1'033.00 100.00 02:00:00
Marketaxess Hold Rg 216.60 -0.14% 100.00 198.00 232.00 100.00 02:00:00
Match Group Rg 31.36 0.00% 500.00 31.35 32.40 400.00 02:00:00
Meta Platforms Rg-A 473.23 -1.73% 100.00 470.89 471.17 100.00 02:00:00
Microchip Tech Rg 94.24 -1.17% 100.00 80.48 97.00 100.00 02:00:00
Micron Technolog Rg 127.89 +0.06% 400.00 127.83 127.97 100.00 02:00:00
Moderna Rg 132.68 +2.80% 200.00 131.15 131.58 100.00 02:00:00
Monolithic Power Rg 728.10 -1.79% 100.00 291.24 02:00:00
News Rg-B 27.12 +1.23% 100.00 25.39 31.95 100.00 02:00:00
NXP Semiconducto Br 269.61 -0.88% 100.00 222.22 300.00 100.00 02:00:00
Old Dominion Fre Rg 182.17 -0.95% 100.00 166.00 194.75 100.00 02:00:00
O Reilly Auto Rg 1'005.98 -0.44% 100.00 875.00 1'200.00 100.00 02:00:00
Paccar Rg 105.93 -1.99% 100.00 104.00 107.30 100.00 02:00:00
Paychex Inc Rg 125.19 +0.66% 100.00 123.15 133.00 200.00 02:00:00
PTC Rg 184.21 +0.20% 100.00 80.97 02:00:00
Qorvo Rg 99.51 -0.40% 100.00 80.02 110.46 100.00 02:00:00
SBA Cmmns REIT-A Rg 202.87 +0.25% 100.00 180.00 230.00 100.00 02:00:00
Skyworks Solutio Rg 94.09 -0.32% 100.00 84.14 105.29 100.00 02:00:00
Starbucks Rg 75.28 -0.55% 300.00 75.32 75.40 100.00 02:00:00
T Rowe Price Grp Rg 116.05 +0.84% 100.00 110.85 118.89 100.00 02:00:00
Teradyne Rg 131.49 -0.35% 100.00 117.91 144.97 100.00 02:00:00
United Airlines Rg 54.78 -0.33% 300.00 55.39 55.87 100.00 02:00:00
Viatris Rg 11.020 -0.45% 500.00 11.050 11.200 1'000.00 02:00:00
Warnr Bros Rg-A 8.230 +0.37% 3'900.00 8.190 8.240 600.00 02:00:00
Western Digital Rg 74.10 -2.10% 300.00 73.65 74.09 300.00 02:00:00
ON Semiconductor Rg 73.00 -2.33% 100.00 71.43 74.18 100.00 02:00:00
CoStar Group Rg 88.13 -0.40% 100.00 79.02 102.89 100.00 02:00:00
Steel Dynamics Rg 134.95 -1.45% 100.00 120.00 135.78 400.00 02:00:00
Insulet Rg 185.38 +2.67% 100.00 177.15 190.00 100.00 02:00:00
Palo Alto Net Rg 316.78 +1.43% 700.00 316.00 317.00 200.00 02:00:00
Cooper Co Rg 97.90 0.00% 200.00 92.20 155.66 100.00 02:00:00
Super Micro Comp Rg 904.40 -5.04% 100.00 914.00 917.01 100.00 02:00:00
Loews Rg 77.20 +0.76% 22:15:00
Advanced Micro D Rg 162.62 +1.85% 22:00:00
Akamai Technolog Rg 96.87 +0.93% 22:00:00
Align Technology Rg 273.56 -2.41% 22:00:00
Alphabet-A Rg 174.18 +0.97% 22:00:00
Alphab Rg-C-NV 175.43 +0.89% 22:00:00
Amazon.Com Rg 183.63 -1.27% 22:00:00
American Airline Rg 14.790 -1.00% 22:00:00
Am Electric Rg 92.54 +0.62% 22:00:00
Amgen Rg 314.72 -1.35% 22:00:00
Ansys Rg 327.53 -0.71% 22:00:00
APA Rg 30.51 -0.10% 22:00:00
Apple Rg 189.84 +0.06% 22:00:00
Applied Material Rg 214.03 -1.59% 22:00:00
Autodesk Inc Rg 220.43 +0.09% 22:00:00
Automatic Data P Rg 250.06 +1.39% 22:00:00
Bio-Techne Rg 82.84 -0.79% 22:00:00
Biogen Rg 230.04 -2.24% 22:00:00
Booking Hldg Rg 3'735.01 -1.52% 22:00:00
Broadcom Rg 1'412.13 -1.67% 22:00:00
Cadence Design Rg 288.93 -1.42% 22:00:00
Caesr Entmt Rg 35.31 -2.65% 22:00:00
CDW Rg 224.14 +0.31% 22:00:00
Charter Comm Rg-A 277.54 +2.12% 22:00:00
Cintas Rg 691.38 -0.15% 22:00:00
Cisco Systems Rg 48.34 -2.68% 22:00:00
Cognizant Tech So-A 70.33 +2.13% 22:00:00
Comcast-A 39.37 +0.31% 22:00:00
Copart Rg 54.58 -1.32% 22:00:00
Costco Whsl Rg 793.07 +0.77% 22:00:00
Dexcom Rg 131.91 +1.70% 22:00:00
Diamondback Eng Rg 194.59 -1.09% 22:00:00
Dollar Tree Rg 121.30 +2.10% 22:00:00
eBay Rg 52.70 +0.53% 22:00:00
Enphase Energy Rg 116.85 +1.20% 22:00:00
Etsy Rg 64.09 -0.74% 22:00:00
Evergy Rg 55.64 0.00% 22:00:00
F5 Rg 173.83 -0.70% 22:00:00
Fifth Third Banc Rg 38.60 -0.97% 22:00:00
Fox Rg-B 30.27 -1.11% 22:00:00
Fox Rg-A 32.68 -0.85% 22:00:00
Hasbro Inc Rg 59.48 -1.70% 22:00:00
Henry Schein Rg 74.33 -0.55% 22:00:00
Honeywell Intl Rg 206.62 +0.76% 22:00:00
IDEXX Labs Rg 540.94 -1.38% 22:00:00
Illumina Rg 114.46 -0.48% 22:00:00
Intel Rg 32.03 +2.43% 22:00:00
Intuit Rg 653.37 -0.27% 22:00:00
J.B.Hunt Transp Rg 169.49 +1.13% 22:00:00
KLA Rg 749.48 -1.35% 22:00:00
The Kraft Heinz Rg 36.07 +0.61% 22:00:00
LKQ Rg 44.15 -0.07% 22:00:00
Marriott Intl Rg-A 238.96 +1.25% 22:00:00
Microsoft Rg 420.99 -0.49% 22:00:00
Mondelez Intl Rg-A 71.92 +0.83% 22:00:00
Monster Beverage Rg 54.09 -0.28% 22:00:00
Nasdaq Rg 62.23 +1.43% 22:00:00
NetApp Rg 109.75 -0.79% 22:00:00
Netflix Rg 610.52 -0.49% 22:00:00
News Rg-A 26.30 +1.19% 22:00:00
Nordson Rg 270.56 -1.46% 22:00:00
Northern Trust Rg 85.63 -0.95% 22:00:00
Gen Digital Rg 25.41 +1.44% 22:00:00
NVIDIA Rg 943.59 -0.29% 22:00:00
Paramount Glb Rg-B 12.640 +0.64% 22:00:00
PayPal Holdings Rg 64.10 +0.31% 22:00:00
Pepsico Rg 183.11 +2.03% 22:00:00
Pool Rg 369.23 -3.61% 22:00:00
Principal Financ Rg 84.28 -0.59% 22:00:00
Qualcomm Rg 193.27 -0.69% 22:00:00
Regency Cent REITRg 60.12 -0.71% 22:00:00
Regeneron Pharma Rg 967.98 -1.05% 22:00:00
Roper Technologi Rg 538.80 +1.38% 22:00:00
Ross Stores Rg 134.34 +1.01% 22:00:00
Seagate Hldgs Rg 98.24 -0.49% 22:00:00
Synopsys Rg 569.27 -1.88% 22:00:00
T-Mobile US Rg 163.58 +0.55% 22:00:00
Take-Two Interac Rg 146.08 -1.35% 22:00:00
Tesla Rg 174.84 +0.49% 22:00:00
Texas Instrument Rg 194.97 -0.29% 22:00:00
Tractor Supply Rg 276.21 +0.09% 22:00:00
Trimble Rg 57.25 -0.75% 22:00:00
Ulta Beauty Rg 401.04 -0.59% 22:00:00
Verisign Rg 170.96 +1.01% 22:00:00
Verisk Analytics Rg 251.48 +1.47% 22:00:00
Vertex Pharmaceu Rg 440.64 +0.72% 22:00:00
Walgreens Boots Rg 18.340 +2.52% 22:00:00
Willis Towers Rg 256.38 +0.29% 22:00:00
Wynn Resorts Rg 97.11 -0.52% 22:00:00
Xcel Energy Rg 55.85 +0.11% 22:00:00
Zebra Tech -A- 319.86 -1.24% 22:00:00
Keurig Dr Pepper Rg 34.14 +0.98% 22:00:00
Arch Cap Grp Rg 98.82 +0.97% 22:00:00
First Solar Rg 194.62 +1.40% 22:00:00
GE Hltc Tech Rg 81.31 -0.73% 22:00:00
Linde Rg 429.69 -0.26% 22:00:00
Axon Enterprise Rg 290.44 -1.19% 22:00:00
Airbnb Rg-A 147.19 +0.95% 22:00:00
Lululemon Athl Rg 338.28 -2.47% 22:00:00