S&P 500 INDEX

Master data

S&P 500

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

Price data

Previous day

5,022.21

Date of closing price

17/04/2024

Open previous day
5,068.97
High previous day
5,077.96
Low previous day
5,007.25
52 weeks high
5,254.35
52 weeks low
4,055.99
Volume previous day
2,289,242,657

1 Week 1 Month 3 Months 1 Year 5 Years Overall

Illustration

Chart type:

Scale type:

Comparison

Comparison to index:

Comparison with:

Analysis

Indicator 1:

Moving average:

S&P 500 stock price list

Name	Bid	Ask	Last	Previous day		Change to previous dayin EURin %
Viacomcbs Inc.	11.264	11.294	11.198	10.004	1.19	11.935	21.310	9.259
Genuine Parts Co.	151.20	151.70	149.10	134.60	14.50	10.773	157.70	119.70
ESTEE LAUDER STK	135.00	135.50	135.00	129.50	5.50	4.247	235.10	98.46
HALLIBURTON STK	36.585	36.725	36.940	35.455	1.49	4.188	41.020	25.580
United Airlines Holdings Inc.	48.310	48.415	47.780	46.000	1.78	3.870	51.420	32.070
Globe Life Inc.	61.00	61.50	61.00	59.00	2.00	3.390	118.00	53.00
RESMED INC.	167.50	167.85	165.70	161.05	4.65	2.887	216.00	127.45
Elevance Health Inc.	496.20	498.10	489.50	476.50	13.00	2.728	480.00	370.00
Synchrony Financial	38.970	39.090	37.925	37.055	0.87	2.348	39.560	24.180
CAP ONE FINAN	134.00	135.00	131.00	128.00	3.00	2.344	135.00	77.50
Allstate Corp.	159.80	163.25	161.25	157.80	3.45	2.186	160.15	90.00
CHEVRONTEXACO STK	149.70	149.84	149.00	146.02	2.98	2.041	162.50	129.70
WELLS FARGO STK	56.01	56.08	54.58	53.49	1.09	2.038	53.77	33.47
CENTENE CORP.	69.34	69.57	68.70	67.35	1.35	2.004	73.95	56.45
CABOT OIL	25.895	26.000	25.695	25.205	0.49	1.944	27.900	21.270
Etsy Inc.	62.99	63.29	62.49	61.31	1.18	1.925	92.99	54.11
Generac Holdings	125.25	126.15	123.35	121.05	2.30	1.900	140.15	76.76
MARATHON OIL CORP.	26.015	26.100	26.135	25.665	0.47	1.831	27.450	19.720
Hess Corp.	144.12	144.52	143.68	141.10	2.58	1.828	156.75	118.85
CF Industries Holdings Inc,	75.22	75.44	74.10	72.77	1.33	1.828	81.46	55.84
Realty Income Corp	49.140	49.555	49.425	48.580	0.85	1.739	57.360	43.710
ARCHER DANIELS STK	58.10	58.29	57.52	56.57	0.95	1.679	78.80	47.20
Bunge Global S.A.	101.20	101.45	100.05	98.46	1.59	1.615	108.20	80.62
Diamondback Energy Inc	188.88	191.94	190.32	187.30	3.02	1.612	195.08	114.66
MARSH & MCLENNAN COS. INC.	187.05	187.75	187.55	184.60	2.95	1.598	189.35	157.40
EOG RESOURCES STK	124.98	125.82	125.46	123.50	1.96	1.587	128.65	98.24
Phillips 66	145.68	147.06	146.36	144.08	2.28	1.582	159.96	82.94
Progressive Corp.	197.50	201.55	199.42	196.38	3.04	1.548	196.38	102.60
Fox Corp	26.600	27.200	26.800	26.400	0.40	1.515	30.000	23.800
OCCIDENTAL STK	62.75	63.13	62.80	61.87	0.93	1.503	65.09	51.40
PRUDENTIAL FINANCIAL INC.	102.25	103.70	103.00	101.50	1.50	1.478	109.10	71.74
Duke Energy Holding Corp.	89.88	90.11	89.70	88.42	1.28	1.448	90.80	80.60
Kinder Morgan	17.336	17.416	16.902	16.662	0.24	1.440	17.028	14.954
CINCINNATI FIN STK	110.95	111.60	109.60	108.05	1.55	1.435	113.80	86.85
AFLAC STK	76.42	77.36	76.94	75.86	1.08	1.424	79.90	59.00
Welltower Inc.	85.28	86.30	86.00	84.80	1.20	1.415	87.10	68.04
FMC Corp.	53.98	54.08	52.84	52.12	0.72	1.381	114.00	46.61
PEPSICO STK	161.14	161.30	161.02	158.84	2.18	1.372	180.22	149.02
Westrock Co	45.090	45.540	45.280	44.670	0.61	1.366	45.870	24.800
ESSEX PROPERTY STK	218.60	224.00	222.80	219.80	3.00	1.365	229.20	186.00
Intuitive Surgical Inc.	348.40	349.35	355.00	350.30	4.70	1.342	368.00	237.45
DEVON ENERGY STK	48.875	48.980	48.805	48.170	0.64	1.318	50.450	37.200
AMER ELEC PWR STK	77.50	78.00	77.00	76.00	1.00	1.316	85.58	67.42
Comerica Inc.	48.200	48.400	47.000	46.400	0.60	1.293	51.500	28.800
Marathon Petroleum Corp.	184.82	185.80	185.14	182.80	2.34	1.280	203.50	95.58
AIR PRODS & CHEM	219.70	220.50	217.30	214.60	2.70	1.258	287.20	199.15
Bank of America Corp.	34.415	34.445	33.410	32.995	0.42	1.258	34.950	23.900
GENERAL DYNAMICS STK	269.65	270.35	267.65	264.35	3.30	1.248	271.25	188.95
State Street Corp.	68.84	69.58	69.29	68.45	0.84	1.227	71.82	59.24
Conoco Philips	121.72	121.84	121.16	119.72	1.44	1.203	123.98	85.93
Builders Firstsource Inc.	170.35	171.90	169.05	167.05	2.00	1.197	197.10	81.54
Sempra	64.18	64.86	64.44	63.68	0.76	1.193	0	0
W. R. Berkley Corp.	76.14	77.44	76.78	75.88	0.90	1.186	82.26	52.08
WEC Energy Group Inc	75.44	76.30	75.88	75.00	0.88	1.173	89.50	70.80
American Water Works Company Inc.	110.20	110.60	109.20	107.95	1.25	1.158	138.00	106.80
EXXON STK	112.58	112.64	111.90	110.62	1.28	1.157	114.20	88.00
SOUTHERN STK	66.67	66.71	66.10	65.35	0.75	1.148	68.72	59.86
Zoetis	138.46	139.24	143.46	141.84	1.62	1.142	183.95	141.10
EASTMAN CHEM STK	90.36	91.30	90.80	89.78	1.02	1.136	93.76	65.38
SNAP-ON Inc.	248.80	251.30	249.40	246.60	2.80	1.135	274.50	218.00
HORMEL FOODS STK	32.190	32.260	32.130	31.770	0.36	1.133	38.100	26.750
Delta Airlines Inc.	45.440	45.910	45.615	45.105	0.51	1.131	45.105	28.995
Amcor PLC	8.275	8.537	8.410	8.316	0.09	1.130	10.100	7.900
Palo Alto Networks Inc	265.00	267.10	266.25	263.30	2.95	1.120	350.60	160.74
HARTFORD FINL STK	91.50	92.00	90.50	89.50	1.00	1.117	95.00	61.50
Warner Bros. Discovery Inc.	7.869	7.893	7.791	7.705	0.09	1.116	13.205	7.442
Altria Group Inc.	38.955	39.030	38.675	38.250	0.43	1.111	43.400	36.060
Federal Realty Investment Trust	91.50	95.50	93.00	92.00	1.00	1.087	97.50	80.00
ABBOTT LABS STK	99.57	101.22	99.36	98.30	1.06	1.078	110.90	85.65
GALLAGHER & CO., ARTHUR J.	219.90	221.20	217.40	215.10	2.30	1.069	233.70	184.20
Bath & Body Works Inc.	41.325	41.470	40.665	40.235	0.43	1.069	46.415	26.400
UNITEDHEALTH GRP STK	470.25	471.75	470.60	465.70	4.90	1.052	512.00	398.50
Gen Digital Inc.	19.200	19.600	19.300	19.100	0.20	1.047	22.320	14.260
GENERAL MILLS STK	64.91	65.11	64.74	64.07	0.67	1.046	83.27	57.00
METLIFE	66.38	66.66	64.87	64.20	0.67	1.044	68.15	44.83
ENTERGY CORP.	98.00	98.50	97.00	96.00	1.00	1.042	99.50	84.50
Williams Companies, Inc	35.150	36.230	35.745	35.380	0.37	1.032	36.340	26.260
APA Corp.	30.555	30.870	30.600	30.290	0.31	1.023	42.375	27.335
MARTIN MARIETTA	553.00	559.40	556.20	550.60	5.60	1.017	574.80	311.70
EQUIFAX STK	200.00	202.00	202.00	200.00	2.00	1.000	253.10	154.10
The Mosaic Co.	28.760	29.055	28.880	28.595	0.29	0.997	41.540	27.440
Mohawk Industries Inc	101.00	104.00	102.00	101.00	1.00	0.990	121.00	72.00
FRANKLIN RSC STK	23.400	23.890	23.630	23.400	0.23	0.983	27.200	20.900
POLO RALPH LAUR STK	148.42	150.62	149.50	148.10	1.40	0.945	174.80	98.93
Corteva Inc.	50.78	51.50	51.02	50.55	0.47	0.930	56.80	40.85
VENTAS INC.	40.160	40.570	40.370	40.000	0.37	0.925	46.040	37.550
Eversource Energy	55.00	56.00	55.50	55.00	0.50	0.909	72.00	48.80
Consolidated Edision INc.	85.38	86.14	85.84	85.08	0.76	0.893	91.60	78.00
RTX Corp.	95.67	95.87	94.99	94.15	0.84	0.892	95.46	65.56
Norfolk Southern Corp.	228.00	228.00	228.00	226.00	2.00	0.885	239.50	174.40
Discover Financial Services	117.26	118.14	117.72	116.76	0.96	0.822	121.45	75.88
Willis Towers Watson PLC	248.00	248.00	248.00	246.00	2.00	0.813	256.00	180.00
AON Plc.	289.60	290.80	287.10	284.80	2.30	0.808	320.00	260.00
Target Corp.	157.20	157.72	155.24	154.00	1.24	0.805	165.22	98.74
The Hershey STK	171.50	171.68	172.10	170.76	1.34	0.785	251.90	163.75
Center Point Energy Inc.	26.200	26.400	25.800	25.600	0.20	0.781	28.000	24.400
BOSTON PPTY STK	55.50	55.72	54.56	54.14	0.42	0.776	66.34	43.17
C.H. ROB. WORLDWIDE NEW	65.50	66.00	65.00	64.50	0.50	0.775	94.50	63.50
Albemarle Corp.	105.46	107.28	105.66	104.86	0.80	0.763	219.30	102.00
BEST BUY STK	71.31	72.50	71.94	71.41	0.53	0.742	77.05	58.85
Dow Inc.	53.00	53.39	53.25	52.86	0.39	0.738	55.24	45.13
Avalonbay Communities Inc.	171.18	172.70	172.04	170.78	1.26	0.738	177.46	153.16
PNC BANK	140.00	143.00	138.00	137.00	1.00	0.730	148.00	102.00
CONAGRA STK	28.205	28.780	28.535	28.330	0.21	0.724	34.850	24.550
Carrier Global Corp.	50.35	50.94	50.71	50.35	0.36	0.715	55.50	36.68
Keurig Dr. Pepper Inc.	29.060	29.090	29.025	28.820	0.21	0.711	32.480	26.325
Mondelez International Group Inc.	62.90	63.03	62.68	62.24	0.44	0.707	71.80	57.82
AUTOZONE	2,800.00	2,810.00	2,764.00	2,745.00	19.00	0.692	2,986.00	2,140.00
PRINCIPAL FINL GRP	74.50	75.00	73.50	73.00	0.50	0.685	79.50	61.00
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	253.70	257.00	255.20	253.50	1.70	0.671	273.00	175.20
CARDINAL HEALTH STK	99.64	100.40	100.00	99.38	0.62	0.624	105.95	71.96
Cigna Group, The	327.70	330.10	328.70	326.70	2.00	0.612	337.40	220.90
KIMCO REALTY STK	16.800	16.900	16.500	16.400	0.10	0.610	20.400	15.400
Dollar General	137.16	137.62	136.04	135.22	0.82	0.606	203.50	96.40
Atmos Energy Corp.	107.55	108.20	107.90	107.25	0.65	0.606	0	0
SOUTHWEST AIRLS STK	27.640	27.755	27.025	26.865	0.16	0.596	35.360	20.915
UDR Inc.	33.680	34.190	33.790	33.590	0.20	0.595	40.200	29.600
NIKE STK	89.71	89.75	89.60	89.07	0.53	0.595	115.84	82.20
AMPHENOL CORP	104.12	105.42	104.84	104.22	0.62	0.595	108.18	66.86
JM Smucker Company	104.65	104.95	103.10	102.50	0.60	0.585	144.90	98.84
Regions Financial Corp. (new)	17.300	17.400	17.700	17.600	0.10	0.568	19.100	13.190
Newmont Corp.	36.135	36.395	36.290	36.085	0.21	0.568	44.860	27.520
Airbnb Inc.	149.96	150.22	148.84	148.00	0.84	0.568	154.78	96.38
Brown - Forman Corp.	45.850	46.330	46.210	45.950	0.26	0.566	64.600	45.800
Camden Property Trust	89.00	90.50	89.50	89.00	0.50	0.562	106.00	79.00
STARBUCKS CORP.	82.18	82.25	81.15	80.70	0.45	0.558	103.80	79.75
VERISIGN STK	169.95	174.35	172.05	171.10	0.95	0.555	212.00	170.95
Comcast Corp.New	37.325	37.380	36.720	36.520	0.20	0.548	43.210	32.760
DuPont de Nermours Inc.	68.91	70.08	69.00	68.63	0.37	0.539	72.32	57.08
Philip Morris International Inc.	85.93	86.05	85.05	84.61	0.44	0.520	92.20	82.15
LOCKHEED MARTIN STK	431.55	432.20	429.00	426.80	2.20	0.515	454.70	375.60
DTE ENERGY STK	100.00	101.00	99.00	98.50	0.50	0.508	104.00	89.00
MarketAxess Holdings Inc.	189.55	192.90	190.80	189.85	0.95	0.500	306.80	189.85
AT & T Inc.	15.244	15.464	15.308	15.232	0.08	0.499	17.990	12.010
Kraft Heinz Co., The	34.700	34.755	34.680	34.510	0.17	0.493	37.445	29.290
American Airlines GRP	13.244	13.440	13.286	13.222	0.06	0.484	17.096	10.310
New York Mellon Corp	52.38	52.54	51.17	50.93	0.24	0.471	52.99	36.25
DEERE & CO STK A	374.90	375.70	373.35	371.60	1.75	0.471	402.50	323.30
PPL STK	25.105	25.145	24.765	24.650	0.12	0.467	26.100	21.420
LKQ Corp.	45.600	45.800	45.000	44.800	0.20	0.446	53.000	40.400
Otis Worldwide Corp.	89.80	90.48	90.16	89.76	0.40	0.446	92.20	71.46
MCCORMICK STK N	68.24	68.40	67.78	67.48	0.30	0.445	85.68	56.04
INTL FLAVORS STK	78.62	78.90	77.92	77.58	0.34	0.438	87.80	57.50
Arch Capital Group Ltd.	86.11	86.50	84.81	84.44	0.37	0.438	86.83	64.00
SYSCO STK	71.00	71.88	71.31	71.00	0.31	0.437	75.70	59.50
Viatris Inc.	10.470	10.680	10.475	10.430	0.05	0.431	12.530	8.179
CHRLS RIVER LABS STK	211.50	218.40	215.00	214.10	0.90	0.420	251.70	155.40
MOODYS CORP STK	348.80	353.40	351.70	350.30	1.40	0.400	376.00	272.00
Mid-America Apartm. Comm. Inc.	116.95	118.95	117.50	117.05	0.45	0.384	0	0
L3Harris Technology Inc.	191.30	192.10	188.20	187.50	0.70	0.373	197.10	151.75
Zebra Technologies Corp	254.90	258.90	256.60	255.70	0.90	0.352	284.00	187.20
KELLOGG STK	53.26	53.42	52.56	52.38	0.18	0.344	61.12	45.68
FAIR ISAAC STK	1,080.00	1,087.50	1,080.50	1,077.00	3.50	0.325	1,240.00	630.00
BRISTOL MYERS STK	45.110	45.260	44.880	44.735	0.15	0.324	63.700	44.450
BORG WARNER STK	30.530	30.570	29.865	29.770	0.10	0.319	42.070	27.650
Carnival Corp.	13.362	13.396	13.220	13.178	0.04	0.319	17.660	7.975
VERIZON COMMS STK	37.735	37.765	37.375	37.265	0.11	0.295	39.555	28.515
IDEX Corp.	211.50	215.30	213.50	212.90	0.60	0.282	227.00	176.65
AES STK	15.194	15.218	15.126	15.084	0.04	0.278	22.230	11.655
PKG CORP AMER STK	167.65	169.40	167.50	167.05	0.45	0.269	175.90	118.24
EQT Corp.	34.200	34.375	33.670	33.580	0.09	0.268	41.820	27.960
Equinix REIT	693.00	695.00	689.60	687.80	1.80	0.262	836.80	627.00
UNITED PARCEL STK	133.38	135.84	134.08	133.74	0.34	0.254	178.74	127.28
Caesars Entertainment Inc.	35.200	36.455	35.880	35.790	0.09	0.251	53.620	35.790
Biogen Inc.	178.20	179.90	179.65	179.20	0.45	0.251	290.40	179.20
Morgan Stanley & Co.	84.97	85.70	85.18	84.97	0.21	0.247	87.47	66.50
BAXTER INTL STK	37.140	37.745	37.185	37.095	0.09	0.243	44.350	30.100
Crown Castle Corp	87.45	88.93	88.53	88.32	0.21	0.238	121.60	81.16
S&P Global Inc. DL 1	385.10	389.40	387.70	386.80	0.90	0.233	427.40	307.80
Campbell Soup Co	40.740	41.170	41.020	40.930	0.09	0.220	50.060	36.200
Global Payments Inc.	114.35	116.00	115.25	115.00	0.25	0.217	129.40	87.60
SCHLUMBERGER N.V. (LTD.) NEW YORK	46.850	46.900	47.550	47.450	0.10	0.211	57.820	39.655
TJX STK	86.94	87.65	87.32	87.14	0.18	0.207	94.08	69.90
MASCO STK	67.48	68.88	68.28	68.14	0.14	0.205	72.50	45.40
PIONEER NAT RSC STK	253.85	254.70	250.60	250.10	0.50	0.200	255.60	181.45
PG&E STK	15.614	15.662	15.310	15.280	0.03	0.196	16.438	14.288
Verisk Analytics	208.80	209.30	208.20	207.80	0.40	0.192	233.80	171.15
Sherwin-Williams Co.	289.25	291.65	290.65	290.10	0.55	0.190	322.40	205.10
BROWN & BROWN STK	0	0	75.52	75.38	0.14	0.186	80.32	54.64
MERCK & CO STK	117.00	118.00	117.60	117.40	0.20	0.170	122.40	91.10
Molson Coors Brewing Co.	60.08	60.28	59.36	59.28	0.08	0.135	63.70	51.76
Baker Hughes Co.	30.515	30.580	29.865	29.825	0.04	0.134	34.505	24.505
Norwegian Cruise Line	17.296	17.370	16.898	16.876	0.02	0.130	20.480	11.305
CME Group Inc.	198.06	198.62	195.14	194.90	0.24	0.123	208.75	162.36
INTL PAPER STK	33.260	33.290	32.780	32.740	0.04	0.122	37.490	27.000
COOPER COS STK	85.00	85.40	83.95	83.85	0.10	0.119	362.00	83.85
NORTHROP GRUMMAN STK	428.10	429.30	422.70	422.20	0.50	0.118	464.00	386.70
KROGER STK	52.29	52.68	51.67	51.61	0.06	0.116	53.29	38.62
JP MORGAN STK	171.02	171.38	168.76	168.60	0.16	0.095	186.00	121.00
MGM Resorts International	39.845	39.950	39.090	39.055	0.04	0.090	45.960	32.380
Dominion Energy Inc.	45.930	45.970	45.240	45.200	0.04	0.088	52.300	36.970
GE Healthcare Technologies Inc.	79.06	80.70	79.98	79.91	0.07	0.088	85.50	59.50
CONSTELLATION BRANDS INC.	243.80	244.70	241.30	241.10	0.20	0.083	250.30	199.00
BALL	60.72	60.90	59.76	59.72	0.04	0.067	62.90	40.02
Humana Inc.	306.40	308.50	307.00	306.80	0.20	0.065	495.80	280.90
AMER INTL GROUP STK	69.24	69.43	67.91	67.87	0.04	0.059	72.05	45.84
Linde PLC	419.80	420.00	416.20	416.00	0.20	0.048	435.50	327.80
Ingersoll Rand Inc	83.10	84.84	84.00	83.96	0.04	0.048	88.00	48.20
CISCO SYSTEMS STK	44.950	45.260	45.110	45.095	0.02	0.033	53.650	41.450
Evergy Inc.	48.040	48.130	47.240	47.230	0.01	0.021	58.500	44.800
TYSON FOODS INC.	55.44	55.62	54.72	54.71	0.01	0.018	56.42	42.18
GE Vernova Llc	128.00	131.00	129.00	129.00	0.00	0.000	0	0
ACCENTURE	297.10	298.05	294.50	294.50	0.00	0.000	352.50	239.90
JACOBS ENG STK	135.00	136.00	134.00	134.00	0.00	0.000	141.00	102.00
Hubbell Inc.	370.00	372.00	364.00	364.00	0.00	0.000	390.00	208.00
METTLER-TOLEDO INTERNATIONAL INC.	1,118.50	1,125.50	1,123.50	1,123.50	0.00	0.000	1,454.00	906.00
Fox Corp.	29.200	29.400	28.400	28.400	0.00	0.000	31.600	25.800
Assurant Inc.	161.00	162.00	159.00	159.00	0.00	0.000	174.00	105.00
CMS ENERGY STK	55.00	55.50	54.50	54.50	0.00	0.000	56.90	48.03
HOLOGIC INC	70.50	71.00	70.00	70.00	0.00	0.000	78.78	61.42
LOEWS STK	70.00	70.50	68.50	68.50	0.00	0.000	72.00	50.00
NORTHERN TRUST	76.50	77.00	76.00	76.00	0.00	0.000	82.00	59.50
ROBERT HALF INTERNATIONAL INC.	65.50	67.00	64.50	64.50	0.00	0.000	79.00	60.50
TE Connectivity Ltd.	0	0	0	0	0.00	0.000	0	0
GARMIN	0	0	0	0	0.00	0.000	0	0
XCEL ENERGY STK	50.380	50.530	49.695	49.700	-0.01	-0.010	65.190	44.270
INCYTE PHARM STK	49.140	49.810	49.350	49.360	-0.01	-0.020	68.260	47.860
Pentair PLC	73.38	75.00	73.74	73.78	-0.04	-0.054	78.96	47.56
LENNAR STK	142.92	143.60	141.62	141.70	-0.08	-0.056	155.42	96.50
Pfizer Inc.	23.830	23.865	23.820	23.835	-0.02	-0.063	37.300	23.750
TEXTRON STK	87.56	87.96	86.16	86.22	-0.06	-0.070	88.94	57.80
AKAMAI TECH STK	94.64	94.96	93.69	93.76	-0.07	-0.075	118.36	69.60
Honeywell International Inc.	181.08	181.24	177.64	177.78	-0.14	-0.079	193.04	166.56
CITIGROUP STK	55.42	55.52	54.35	54.40	-0.05	-0.092	58.92	36.28
EXPEDITORS	107.95	108.40	106.60	106.70	-0.10	-0.094	119.00	96.50
Exelon Corp.	34.405	34.505	33.995	34.030	-0.04	-0.103	40.020	31.175
COCA COLA STK	55.39	55.43	55.03	55.09	-0.06	-0.109	59.29	50.02
CHARLES SCHWAB CORP	68.51	69.21	68.47	68.55	-0.08	-0.117	68.55	42.92
ONEOK INC.	73.76	74.06	72.54	72.63	-0.09	-0.124	73.87	51.94
Rollins Inc.	39.520	40.070	39.870	39.920	-0.05	-0.125	43.000	31.000
Molina Healthcare Inc.	341.70	343.20	335.60	336.10	-0.50	-0.149	385.20	247.20
Fortive Corp.	74.98	75.76	75.38	75.50	-0.12	-0.159	79.76	57.04
JOHNSON & JOHNS STK	136.94	137.18	135.60	135.82	-0.22	-0.162	160.10	135.82
IBM STK	171.00	171.22	169.52	169.80	-0.28	-0.165	180.90	110.80
FIFTH THIRD BANC STK	33.410	33.605	31.625	31.680	-0.06	-0.174	34.000	21.000
CDW Corp	219.10	225.40	221.20	221.60	-0.40	-0.181	238.00	148.00
ABBVIE INC.	153.66	155.60	154.76	155.04	-0.28	-0.181	168.20	119.20
Truist Financial Corp.	34.035	34.100	33.100	33.160	-0.06	-0.181	35.645	24.200
Hilton Inc.	185.25	186.85	186.30	186.65	-0.35	-0.188	198.15	125.80
Digital Realty Trust Inc.	128.02	129.36	128.76	129.02	-0.26	-0.202	141.30	80.52
Charter Communications Inc.	245.05	245.10	241.20	241.70	-0.50	-0.207	428.55	240.45
UNION PACIFIC CORP.	217.50	218.35	213.80	214.25	-0.45	-0.210	236.20	173.20
Kenvue Inc.	17.964	18.520	18.248	18.288	-0.04	-0.219	0	0
BOEING STK	160.44	160.62	158.56	158.92	-0.36	-0.227	241.40	157.34
Moderna Inc	95.93	96.97	96.20	96.42	-0.22	-0.228	130.36	64.98
HUNTINGTON	12.424	12.468	12.228	12.256	-0.03	-0.228	12.846	8.450
Travelers Cos.	199.00	199.30	194.75	195.20	-0.45	-0.231	211.90	146.05
PARKER HANNIFIN STK	506.20	508.80	504.20	505.40	-1.20	-0.237	522.60	280.90
ORACLE STK	108.54	109.46	109.10	109.36	-0.26	-0.238	119.22	84.89
Invesco Ltd.	14.418	14.512	14.158	14.196	-0.04	-0.268	16.495	11.665
Intercontinental Exchange Inc.	123.08	123.34	121.92	122.26	-0.34	-0.278	128.40	94.40
Chipotle Mexican Grill Inc.	2,709.00	2,721.00	2,710.50	2,718.50	-8.00	-0.294	2,788.00	1,603.20
MCDONALDS STK	254.40	254.60	252.35	253.10	-0.75	-0.296	276.10	234.40
FORD MOTOR STK	11.406	11.438	11.218	11.252	-0.03	-0.302	14.010	9.096
PROCTER & GAMBLE STK	145.18	145.34	145.72	146.18	-0.46	-0.315	150.30	131.24
EDISON INTL STK	64.38	64.58	63.18	63.38	-0.20	-0.316	67.40	57.12
Lululemon Athletica Inc.	328.70	330.00	322.65	323.70	-1.05	-0.324	469.10	309.15
Roper Technologies Inc.	497.20	498.20	491.40	493.00	-1.60	-0.325	517.60	388.70
VERTEX PHARM STK	370.85	371.15	366.95	368.15	-1.20	-0.326	408.00	291.95
CoStar Group Inc	78.86	80.51	79.24	79.50	-0.26	-0.327	89.50	62.50
Targa Resources Investments	105.95	106.35	104.20	104.55	-0.35	-0.335	107.80	62.46
NASDAQ Stock Market	56.23	56.68	56.45	56.64	-0.19	-0.335	58.94	44.76
TYCO International PLC	60.08	60.26	59.13	59.33	-0.20	-0.337	63.70	45.14
Medtronic Inc.	74.52	74.59	73.85	74.10	-0.25	-0.337	82.80	65.74
WEST PHARMACEUTIC.SERVICES INC	353.30	355.10	350.00	351.20	-1.20	-0.342	380.30	300.30
ILLINOIS TOOL STK	234.20	235.10	232.90	233.70	-0.80	-0.342	248.60	204.30
FDX STK	251.65	252.30	245.75	246.60	-0.85	-0.345	274.00	202.00
M+T BANK	132.40	133.15	129.70	130.15	-0.45	-0.346	134.40	99.50
CBOE Holdings	167.75	168.35	165.05	165.65	-0.60	-0.362	182.00	122.00
Celanese Corp.	146.10	146.60	143.75	144.30	-0.55	-0.381	158.55	90.50
Howmet Arconic Inc.	60.02	60.32	58.88	59.12	-0.24	-0.406	62.88	38.13
Alexandria Real Estate Equity Inc.	110.15	110.85	108.85	109.30	-0.45	-0.412	122.45	86.98
Hewlett-Packard Enterprise	15.992	16.048	15.840	15.906	-0.07	-0.415	17.095	12.460
CVS Corp.	64.47	65.25	64.69	64.96	-0.27	-0.416	74.26	60.30
FACTSET RESRCH STK	402.80	403.60	399.60	401.30	-1.70	-0.424	448.00	350.80
INTERPUBLIC GRP STK	28.730	28.770	28.155	28.275	-0.12	-0.424	37.200	26.000
BERKSHIRE HATHA STK B	378.35	378.70	374.85	376.45	-1.60	-0.425	389.30	290.80
CUMMINS ENGINE STK	273.80	274.60	271.60	272.80	-1.20	-0.440	282.40	189.55
Catalent Inc.	52.37	52.55	51.91	52.14	-0.23	-0.441	55.50	29.10
Visa Inc.	253.35	253.70	253.25	254.40	-1.15	-0.452	267.55	202.60
REPUBLIC SVCS STK	177.50	178.70	175.95	176.75	-0.80	-0.453	177.05	123.80
JUNIPER NETWORKS	33.910	34.010	33.810	33.970	-0.16	-0.471	34.520	23.190
Stanley Black & Decker Inc.	83.70	83.94	83.24	83.64	-0.40	-0.478	93.86	69.88
O'REILLY AUTO	1,027.00	1,031.00	1,022.00	1,027.00	-5.00	-0.487	1,075.00	810.20
ECOLAB STK	205.00	205.50	204.00	205.00	-1.00	-0.488	213.70	146.40
LOWES STK	215.90	216.85	212.70	213.75	-1.05	-0.491	239.95	173.58
Ulta Salon Cosmetics & Fragrance Inc.	386.50	389.60	395.10	397.10	-2.00	-0.504	515.00	350.00
Extra Space Storage, Inc.	125.35	126.50	125.90	126.55	-0.65	-0.514	149.30	97.52
Nextera Energy Inc.	59.75	59.80	59.77	60.08	-0.31	-0.516	71.79	44.97
COLGATE STK	81.00	81.17	80.83	81.25	-0.42	-0.517	82.85	64.80
Alphabet Inc. Cl. C	146.56	146.64	146.54	147.32	-0.78	-0.529	150.10	95.34
Steris plc	186.00	189.00	187.00	188.00	-1.00	-0.532	218.00	164.95
LAB CRP OF AMER	187.00	188.00	184.00	185.00	-1.00	-0.541	210.00	167.53
Yum Brands	129.35	129.55	128.30	129.00	-0.70	-0.543	130.40	109.95
Domino's Pizza LLC	450.90	452.30	448.90	451.35	-2.45	-0.543	470.65	269.95
Jack Henry + Ass.	155.20	156.20	153.30	154.15	-0.85	-0.551	162.85	130.40
Broadridge Financial Solutions Inc.	182.00	183.00	180.00	181.00	-1.00	-0.552	193.00	126.00
BECTON DICKINSON STK	219.70	220.20	216.00	217.20	-1.20	-0.552	259.50	212.50
IDEXX LABS	445.80	447.20	444.40	446.90	-2.50	-0.559	532.00	368.00
Iqvia Holdings	213.60	214.80	210.50	211.70	-1.20	-0.567	236.00	165.40
FIRST ENERGY CORP.	35.400	35.600	34.800	35.000	-0.20	-0.571	37.260	30.910
Lamb Weston Holdings Inc.	75.80	76.04	74.84	75.28	-0.44	-0.584	106.60	71.50
T-Mobile US Inc.	151.30	151.44	149.40	150.28	-0.88	-0.586	152.52	117.48
CATERPILLAR STK	338.00	338.50	333.50	335.50	-2.00	-0.596	350.50	190.50
The Clorox Company	132.40	134.40	133.20	134.00	-0.80	-0.597	158.60	109.60
SBA Communications Corp.	182.35	183.35	182.40	183.50	-1.10	-0.599	239.80	178.35
Microsoft Corp.	377.40	377.45	379.90	382.20	-2.30	-0.602	399.25	254.40
CBRE Group Inc.	79.50	80.00	79.00	79.50	-0.50	-0.629	90.00	62.00
US BANCORP STK	37.245	37.360	36.665	36.905	-0.24	-0.650	41.180	26.100
QUANTA SERVICES INC.	232.10	232.90	228.50	230.00	-1.50	-0.652	241.50	147.65
WABTEC CORP.	136.30	136.65	134.00	134.90	-0.90	-0.667	138.00	85.74
COSTCO WHOLESALE CORP.	665.40	666.30	665.10	669.70	-4.60	-0.687	707.90	439.70
Tapestry Inc.	38.290	38.420	37.480	37.740	-0.26	-0.689	44.600	25.000
WEYERHAEUSER STK	29.380	29.460	29.270	29.480	-0.21	-0.712	33.110	26.270
General Motors	40.120	40.205	39.490	39.775	-0.29	-0.717	42.070	24.945
ROYAL CARIB STK	121.20	121.54	118.66	119.52	-0.86	-0.720	130.00	53.92
Corpay Inc.	277.75	279.75	274.75	276.75	-2.00	-0.723	0	0
3M CO.	86.02	86.11	85.15	85.77	-0.62	-0.723	86.88	68.38
Delphi Automotive PLC	65.22	65.46	64.49	64.96	-0.47	-0.724	101.05	64.96
Lyondell Basell NV	93.78	94.34	92.52	93.20	-0.68	-0.730	98.08	79.80
Dexcom Inc.	125.36	125.72	124.64	125.56	-0.92	-0.733	130.22	71.33
CHURCH & DWIGHT STK	96.66	96.78	96.06	96.78	-0.72	-0.744	97.46	80.40
ALIGN TECH STK	283.60	284.90	279.30	281.40	-2.10	-0.746	359.70	172.76
FREE MCMORAN COP	47.590	47.655	46.360	46.715	-0.36	-0.760	48.335	30.660
Vici Properties Inc.	25.990	26.070	25.405	25.600	-0.20	-0.762	30.460	25.150
FISERV STK	138.18	138.60	136.72	137.78	-1.06	-0.769	147.18	102.65
Citizens Financial Group Inc.	31.425	31.545	30.665	30.905	-0.24	-0.777	33.070	21.470
ELI LILLY STK	696.40	697.00	698.00	703.50	-5.50	-0.782	735.50	336.40
EPAM Systems Inc	231.10	234.50	232.60	234.50	-1.90	-0.810	291.40	190.60
AUTOMATIC DATA STK	227.65	228.35	225.65	227.50	-1.85	-0.813	236.65	190.22
KEYCORP	13.764	13.872	13.306	13.416	-0.11	-0.820	14.400	7.800
Paycom Software	174.15	175.60	173.05	174.50	-1.45	-0.831	337.40	141.10
ADOBE SYS STK	438.45	441.00	441.50	445.20	-3.70	-0.831	589.20	304.90
Simon Property Group Inc.	132.00	132.55	130.55	131.65	-1.10	-0.836	143.15	93.78
HASBRO STK	51.52	51.64	51.01	51.44	-0.43	-0.836	68.08	40.02
EATON CORP PLC	290.65	291.70	287.20	289.70	-2.50	-0.863	303.30	146.00
DARDEN REST STK	143.30	143.70	141.75	143.00	-1.25	-0.874	160.45	126.85
News Corp. New	22.400	22.600	22.400	22.600	-0.20	-0.885	24.800	15.000
Walgreens Boots Alliance Inc.	16.544	16.602	16.348	16.496	-0.15	-0.897	32.265	16.496
AMETEK STK	166.58	167.46	164.80	166.30	-1.50	-0.902	170.00	121.00
EMERSON ELECTRIC STK	102.84	103.18	101.72	102.66	-0.94	-0.916	105.78	72.48
GOLDM SACHS GRP STK A	382.10	382.50	374.90	378.40	-3.50	-0.925	383.90	275.00
QUEST DIAG STK	118.60	118.90	117.75	118.85	-1.10	-0.926	133.40	113.65
FIDELITY National Information	66.71	66.96	64.91	65.53	-0.62	-0.946	67.61	44.33
Amazon.com Inc.	166.36	166.68	166.84	168.46	-1.62	-0.962	176.06	93.64
Cencora Inc.	223.25	224.00	220.05	222.20	-2.15	-0.968	225.20	148.42
GARTNER GROUP STK	419.80	420.50	415.60	419.70	-4.10	-0.977	444.50	265.90
CORNING STK	29.160	29.200	28.695	28.980	-0.29	-0.983	32.620	24.990
WASTE MANAGEMENT STK	193.48	194.34	191.12	193.02	-1.90	-0.984	197.82	144.10
AMGEN STK	247.10	247.40	245.10	247.60	-2.50	-1.010	299.20	198.80
UNITED RENTAL STK	597.40	599.80	587.60	593.60	-6.00	-1.011	663.40	295.80
Xylem Inc.	120.25	120.60	118.55	119.80	-1.25	-1.043	120.50	82.76
PUBLIC STORAGE STK	243.50	244.70	240.90	243.50	-2.60	-1.068	282.00	223.50
DOVER STK	159.40	159.95	157.05	158.75	-1.70	-1.071	163.20	120.80
TRACTOR SUPPLY	235.45	236.10	229.50	232.00	-2.50	-1.078	245.60	178.00
Apple Inc.	154.94	154.98	154.98	156.68	-1.70	-1.085	182.04	148.00
KIMBERLY CLARK STK	117.48	117.72	116.58	117.86	-1.28	-1.086	133.90	108.10
AMERICAN TOWER	160.14	160.80	159.00	160.78	-1.78	-1.107	198.70	148.75
NORDSON	243.30	245.20	240.30	243.00	-2.70	-1.111	252.00	190.00
Thermo Fisher Scientific Inc.	508.50	509.50	504.10	509.80	-5.70	-1.118	547.20	407.00
Match Group Inc.	30.075	30.385	30.000	30.345	-0.35	-1.137	43.295	26.415
ROSS STORES STK	123.28	123.46	122.74	124.22	-1.48	-1.191	138.28	92.68
Axon Enterprise Inc.	278.80	280.60	276.70	280.10	-3.40	-1.214	300.50	159.80
Walmart Inc.	55.78	55.83	55.28	55.96	-0.68	-1.215	56.57	45.09
TEXAS INSTRUMENTS STK	153.34	153.62	152.66	154.60	-1.94	-1.255	165.70	131.50
MARRIOTT INTL STK	222.55	223.05	219.95	222.85	-2.90	-1.301	240.85	148.64
Trane Technologies Plc.	274.20	275.00	270.10	273.70	-3.60	-1.315	280.10	151.65
HP Inc.	26.010	26.070	25.715	26.060	-0.35	-1.324	30.260	23.970
PULTE CP STK	100.56	101.12	98.11	99.43	-1.32	-1.328	109.00	56.78
REGENERON PHARM STK	843.60	846.00	830.40	841.60	-11.20	-1.331	912.50	629.00
MSCI Inc Class A	473.40	475.40	470.30	476.70	-6.40	-1.343	558.60	414.20
Motorola Solutions Inc.	318.50	319.50	315.70	320.00	-4.30	-1.344	328.80	253.20
EDWARDS LIFESCI STK	81.17	81.45	80.36	81.47	-1.11	-1.362	88.06	58.34
WESTERN DIGITAL STK	63.53	64.28	63.64	64.52	-0.88	-1.364	69.12	29.37
HENRY SCHEIN	65.74	65.88	64.94	65.84	-0.90	-1.367	76.88	57.78
Expedia Group Inc.	121.36	121.64	119.08	120.74	-1.66	-1.375	143.32	81.53
ANSYS STK	302.50	303.40	301.00	305.20	-4.20	-1.376	330.60	236.00
Insulet Corp.	155.25	155.95	152.75	154.90	-2.15	-1.388	303.70	120.35
HOME DEPOT STK	313.95	314.15	310.55	314.95	-4.40	-1.397	363.60	259.00
AMERICAN EXPRESS STK	209.80	210.30	200.70	203.55	-2.85	-1.400	211.40	133.10
Wynn Resort Ltd	90.50	90.68	89.32	90.60	-1.28	-1.413	104.42	75.96
IRON MOUNTAIN REIT	70.14	70.38	69.26	70.26	-1.00	-1.423	74.28	47.80
CINTAS STK	623.00	623.60	617.00	626.00	-9.00	-1.438	637.80	397.40
VERALTO CORP.	82.68	84.18	82.55	83.82	-1.27	-1.515	0	0
Transdigm Group Inc.	1,146.50	1,148.50	1,129.00	1,146.50	-17.50	-1.526	1,150.00	669.80
Booking Holdings	3,246.00	3,253.00	3,181.00	3,231.00	-50.00	-1.548	3,501.00	2,260.00
Leidos Holdings Inc.	117.00	117.45	114.45	116.25	-1.80	-1.548	120.60	70.46
GILEAD SCIENCES STK	62.15	62.22	61.79	62.77	-0.98	-1.561	80.12	62.77
ELECTRONIC ARTS STK	118.24	118.40	116.76	118.62	-1.86	-1.568	133.84	108.30
BOSTON SCIENT STK	63.50	64.00	62.50	63.50	-1.00	-1.575	64.50	45.72
Revvity Inc.	93.56	94.02	92.38	93.86	-1.48	-1.577	122.30	76.92
Mastercard. Inc.	426.85	427.45	424.00	430.85	-6.85	-1.590	450.40	333.00
PAYCHEX STK	111.40	111.60	109.78	111.56	-1.78	-1.596	117.60	95.00
Carmax Inc.	63.94	64.18	63.02	64.06	-1.04	-1.623	80.00	57.00
Alphabet Inc. Cl. A	145.40	145.46	144.50	146.90	-2.40	-1.634	148.34	92.66
Uber Technologies Inc.	65.87	65.97	66.34	67.45	-1.11	-1.646	74.50	26.80
OMNICOM STK	86.34	86.62	84.66	86.08	-1.42	-1.650	89.08	68.50
VULCAN MATERIALS	240.00	242.00	238.00	242.00	-4.00	-1.653	252.60	148.70
COGNIZANT TECH	62.97	63.09	62.30	63.35	-1.05	-1.657	73.26	52.77
PTC Inc.	165.65	166.20	163.05	165.80	-2.75	-1.659	174.90	111.10
ILLUMINA STK	110.26	110.54	108.76	110.60	-1.84	-1.664	210.05	86.08
DaVita Inc.	119.80	120.30	117.25	119.25	-2.00	-1.677	127.80	69.26
F5 NETWORKS	167.85	168.80	166.95	169.80	-2.85	-1.678	187.90	118.05
Monolithic Power Systems Inc.	575.00	580.20	573.20	583.00	-9.80	-1.681	703.20	364.00
Skyworks Solutions	90.93	91.39	90.48	92.04	-1.56	-1.695	103.78	80.07
Allegion Plc	117.00	118.00	116.00	118.00	-2.00	-1.695	124.00	90.50
Monster Beverage	49.62	49.67	49.76	50.62	-0.87	-1.709	55.78	44.95
Techne Corp.	58.50	59.00	57.50	58.50	-1.00	-1.709	80.00	49.80
News Corp (New)	23.200	23.400	22.800	23.200	-0.40	-1.724	25.600	15.200
Constellation Energy Corp.	173.54	174.34	170.68	173.68	-3.00	-1.727	180.36	67.31
Old Dominion Freight Line Inc.	197.60	198.30	193.15	196.55	-3.40	-1.730	210.40	136.80
Ceridian HCM Holding Inc.	56.50	57.50	56.50	57.50	-1.00	-1.739	70.50	51.00
Servicenow Inc	675.60	678.00	679.50	691.90	-12.40	-1.792	758.00	389.40
Salesforce Inc.	254.95	255.35	253.70	258.35	-4.65	-1.800	292.80	173.60
DANAHER STK	221.85	222.25	220.35	224.40	-4.05	-1.805	235.70	173.90
Arista Networks	239.15	240.55	239.20	243.60	-4.40	-1.806	281.70	118.70
NetApp Inc.	94.03	94.39	92.82	94.53	-1.71	-1.809	99.41	55.30
MCKESSON STK	484.80	487.10	483.50	492.50	-9.00	-1.827	498.50	320.00
EBAY STK	47.565	47.590	46.685	47.555	-0.87	-1.829	48.725	35.805
FASTENAL STK	63.62	63.68	62.88	64.09	-1.21	-1.888	72.19	47.10
Pool Corp.	341.10	343.00	334.20	340.70	-6.50	-1.908	384.20	288.20
PPG INDUSTRIES	122.85	124.25	123.30	125.70	-2.40	-1.909	136.00	114.00
CSX Corp.	32.320	32.390	32.035	32.675	-0.64	-1.959	35.280	27.130
NVIDIA	784.50	784.90	786.50	802.30	-15.80	-1.969	882.80	244.20
ZIMMER HLDGS	112.10	112.40	111.15	113.40	-2.25	-1.984	133.40	97.14
COPART	49.96	50.11	49.58	50.58	-1.01	-1.987	53.95	34.52
INTUIT STK	569.10	570.60	564.40	575.90	-11.50	-1.997	617.20	375.10
BLACKROCK STK	705.80	707.90	692.00	706.20	-14.20	-2.011	775.60	569.00
der Seagate Technology Holdings PLC	78.84	79.01	77.48	79.07	-1.59	-2.011	90.86	49.86
Fortinet Inc.	59.90	60.09	59.41	60.63	-1.22	-2.012	71.20	41.06
NUCOR CORP.	179.04	179.88	176.98	180.62	-3.64	-2.015	185.06	121.45
AGILENT TECH STK	124.54	125.16	123.24	125.78	-2.54	-2.019	136.70	94.94
General Electric Co.	143.00	143.50	142.50	145.50	-3.00	-2.062	147.50	70.51
INTEL STK	32.450	32.485	32.580	33.280	-0.70	-2.103	45.680	26.450
Trimble Inc.	54.56	54.86	53.64	54.80	-1.16	-2.117	59.15	38.04
Dollar Tree Inc.	114.46	114.88	113.36	115.86	-2.50	-2.158	148.00	97.60
Paypal Holdings Inc.	58.25	58.31	58.26	59.56	-1.30	-2.183	69.09	48.10
PACCAR STK	105.80	105.96	105.82	108.26	-2.44	-2.254	114.66	64.24
ROCKWELL INTL STK	257.30	258.10	253.70	259.60	-5.90	-2.273	307.50	235.00
ProLogis Inc.	96.80	97.37	96.85	99.21	-2.36	-2.379	123.00	91.65
MICROCHIP TECH STK	78.40	78.57	78.01	79.92	-1.91	-2.390	84.84	64.72
ADV MICRO DEV STK	143.00	143.08	143.02	146.56	-3.54	-2.415	200.85	73.42
Synopsys Inc.	484.85	486.70	482.95	494.95	-12.00	-2.424	556.00	331.60
WALT DISNEY STK	104.98	105.08	103.20	105.80	-2.60	-2.457	114.02	75.02
Meta Platforms Inc	461.80	463.50	462.35	474.20	-11.85	-2.499	485.60	189.72
STEEL DYNAMICS STK	128.90	129.50	126.50	129.76	-3.26	-2.512	138.34	84.88
First Solar Inc.	163.70	164.28	162.80	167.12	-4.32	-2.585	205.35	123.96
WW GRAINGER STK	883.40	885.40	862.60	886.20	-23.60	-2.663	945.40	593.80
T. ROWE PRICE GROUP INC.	102.04	102.30	101.16	104.04	-2.88	-2.768	114.52	84.34
Keysight Technologies	138.30	138.64	136.14	140.06	-3.92	-2.799	153.34	111.94
TERADYNE STK	93.74	94.15	92.88	95.61	-2.73	-2.855	105.36	78.06
LIVE Nation Inc	84.38	84.70	83.28	85.76	-2.48	-2.892	98.20	58.70
STRYKER STK	308.30	308.90	305.30	314.40	-9.10	-2.894	330.30	240.10
Qorvo Inc.	100.48	101.02	99.96	103.00	-3.04	-2.951	109.84	78.84
Autodesk Inc.	200.25	201.10	195.72	201.85	-6.13	-3.037	257.10	171.50
Take-Two Interactive Software	131.56	131.92	130.02	134.28	-4.26	-3.172	158.22	108.54
D.R.HORTON INC.	135.04	135.82	135.64	140.14	-4.50	-3.211	150.04	92.00
DECKERS OUTDOOR	763.60	766.20	742.20	767.20	-25.00	-3.259	879.80	394.00
Kla-Tencor Corp.	604.00	607.20	597.00	617.30	-20.30	-3.289	659.00	327.00
ANALOG DEVICES STK	175.28	175.82	172.02	177.90	-5.88	-3.305	187.76	145.90
VALERO ENERGY	153.94	155.26	151.04	156.24	-5.20	-3.328	169.22	94.20
JB HUNT TRANS	158.30	158.65	152.30	157.55	-5.25	-3.332	203.00	149.95
Tesla Inc.	139.92	139.98	137.18	142.00	-4.82	-3.394	262.75	142.00
BROADCOM STK	1,169.40	1,174.20	1,160.20	1,202.20	-42.00	-3.494	1,293.60	552.20
CADENCE DESIGN STK	266.30	267.10	265.35	275.05	-9.70	-3.527	301.00	181.00
Enphase Energy Inc.	101.92	102.22	101.38	105.12	-3.74	-3.558	206.70	68.26
QUALCOMM STK	150.64	150.82	149.00	154.60	-5.60	-3.622	163.24	94.50
LAM RESEARCH	836.20	839.10	825.00	856.70	-31.70	-3.700	916.60	448.10
Jabil Inc.	117.60	118.20	116.60	121.10	-4.50	-3.716	140.60	68.50
ON SEMICONDUCTOR STK	58.23	58.48	58.12	60.39	-2.27	-3.759	98.00	58.76
WATERS	277.40	278.60	272.00	282.70	-10.70	-3.785	326.00	222.00
BIO RAD	263.30	265.10	261.30	271.70	-10.40	-3.828	441.40	252.00
Blackstone Group LP	113.14	113.60	110.54	115.10	-4.56	-3.962	121.50	73.00
APPLIED MATERIAL STK	181.88	182.54	180.02	187.72	-7.70	-4.102	198.52	100.02
Super Micro Computer Inc.	775.80	778.10	863.30	905.00	-41.70	-4.608	1,063.00	85.52
UNIVERSAL HEALTH STK	146.00	147.00	143.00	150.00	-7.00	-4.667	167.00	115.00
HCA Holdings	284.70	285.50	275.90	290.50	-14.60	-5.026	305.80	209.50
NXP Semiconductor	206.00	207.00	202.00	213.00	-11.00	-5.164	236.20	142.00
NRG Energy Inc.	66.66	66.90	64.70	68.38	-3.68	-5.382	69.86	28.30
Las Vegas Sands Inc.	43.320	43.555	42.560	45.515	-2.96	-6.492	58.650	40.800
NETFLIX.COM INC.	532.20	537.10	534.60	576.00	-41.40	-7.188	589.00	287.05
MICRON TECH STK	103.08	103.14	102.62	111.06	-8.44	-7.599	119.32	53.34

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.