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

6,198.01

Date of closing price

01/07/2025

Open previous day
6,187.25
High previous day
6,210.78
Low previous day
6,177.97
52 weeks high
6,227.42
52 weeks low
4,982.77
Volume previous day
3,552,404,111

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 %
CONSTELLATION BRANDS INC.	146.75	147.40	147.25	138.50	8.75	6.318	241.80	137.85
Synopsys Inc.	459.70	462.15	467.00	442.90	24.10	5.441	572.80	320.05
FORD MOTOR STK	10.110	10.138	10.050	9.553	0.50	5.203	13.416	7.763
CADENCE DESIGN STK	273.35	274.70	276.00	262.40	13.60	5.183	308.70	195.00
der Seagate Technology Holdings PLC	127.08	127.42	128.66	123.24	5.42	4.398	123.24	57.76
ON SEMICONDUCTOR STK	47.595	47.815	47.350	45.405	1.95	4.284	72.140	27.970
NXP Semiconductor	197.00	198.00	195.50	188.00	7.50	3.989	265.00	136.00
Hewlett-Packard Enterprise	18.022	18.084	18.012	17.336	0.68	3.899	23.275	10.964
NORTHERN TRUST	112.00	113.00	112.00	108.00	4.00	3.704	110.00	75.00
ROYAL CARIB STK	280.15	280.85	276.00	266.55	9.45	3.545	266.55	124.64
NVIDIA	134.56	134.60	134.80	130.40	4.40	3.374	143.70	86.00
FREE MCMORAN COP	38.880	38.950	38.615	37.360	1.26	3.359	47.510	25.705
NUCOR CORP.	117.36	118.00	116.62	113.10	3.52	3.112	154.80	90.49
AES STK	9.639	9.708	9.372	9.095	0.28	3.046	18.174	8.453
Baker Hughes Co.	33.780	33.835	33.345	32.425	0.92	2.837	46.840	29.665
APPLIED MATERIAL STK	161.88	162.08	160.44	156.02	4.42	2.833	234.50	113.00
STEEL DYNAMICS STK	113.50	114.34	113.18	110.14	3.04	2.760	143.06	96.25
VALERO ENERGY	121.82	123.28	119.94	116.72	3.22	2.759	150.42	91.23
ORACLE STK	197.02	198.84	198.18	192.90	5.28	2.737	192.90	111.36
Super Micro Computer Inc.	41.470	41.510	41.640	40.550	1.09	2.688	85.600	16.595
FDX STK	207.10	208.00	203.80	198.50	5.30	2.670	290.40	175.26
Kraft Heinz Co., The	22.850	22.885	23.100	22.525	0.58	2.553	33.075	21.845
HALLIBURTON STK	18.322	18.378	18.314	17.868	0.45	2.496	33.445	16.906
ARCHER DANIELS STK	47.535	47.600	47.310	46.160	1.15	2.491	60.030	37.330
Jabil Inc.	190.00	190.90	187.35	182.80	4.55	2.489	186.70	89.28
Conoco Philips	80.17	80.31	79.40	77.49	1.91	2.465	107.24	73.16
Wynn Resort Ltd	89.07	89.42	88.36	86.27	2.09	2.423	95.37	58.30
REGENERON PHARM STK	466.50	468.40	463.70	452.80	10.90	2.407	1,086.50	422.00
Invesco Ltd.	14.184	14.276	13.972	13.644	0.33	2.404	18.396	10.706
Gen Digital Inc.	25.600	26.200	25.800	25.200	0.60	2.381	30.000	21.000
Meta Platforms Inc	612.80	614.20	618.50	604.20	14.30	2.367	709.90	421.55
GE Vernova Llc	427.50	441.50	435.00	425.00	10.00	2.353	449.00	146.00
TEXTRON STK	69.68	70.04	70.16	68.56	1.60	2.334	85.86	53.56
Alexandria Real Estate Equity Inc.	64.86	65.44	64.74	63.30	1.44	2.275	118.25	60.24
Crowdstrike Holdings Inc	427.60	432.05	429.05	419.65	9.40	2.240	433.95	198.22
United Airlines Holdings Inc.	70.39	70.57	69.28	67.77	1.51	2.228	110.38	34.99
Kla-Tencor Corp.	780.50	783.80	777.80	761.00	16.80	2.208	818.40	475.10
DEERE & CO STK A	441.65	443.00	440.40	430.95	9.45	2.193	486.40	315.15
TERADYNE STK	79.89	80.18	79.53	77.83	1.70	2.184	147.96	59.19
ESTEE LAUDER STK	75.60	75.80	75.00	73.40	1.60	2.180	98.20	44.00
TEXAS INSTRUMENTS STK	183.88	184.18	182.42	178.62	3.80	2.127	205.30	126.30
Carnival Corp.	25.515	25.570	25.010	24.495	0.52	2.102	27.415	12.704
Generac Holdings	128.30	129.40	126.30	123.70	2.60	2.102	181.50	90.78
WABTEC CORP.	182.15	182.75	180.40	176.85	3.55	2.007	201.10	137.45
Caesars Entertainment Inc.	24.800	25.850	25.490	24.990	0.50	2.001	42.010	21.175
Amazon.com Inc.	188.50	188.86	189.88	186.20	3.68	1.976	232.70	146.56
Regions Financial Corp. (new)	21.000	21.200	20.800	20.400	0.40	1.961	26.000	16.200
Norwegian Cruise Line	18.528	18.598	18.138	17.790	0.35	1.956	27.985	13.344
MGM Resorts International	32.065	32.175	31.805	31.200	0.61	1.939	42.670	22.545
ANSYS STK	308.90	310.70	305.00	299.20	5.80	1.939	342.40	247.50
Lyondell Basell NV	52.88	53.08	52.92	51.94	0.98	1.887	91.60	46.89
Palo Alto Networks Inc	169.74	171.02	169.98	166.88	3.10	1.858	198.54	134.88
US BANCORP STK	40.645	40.730	39.910	39.185	0.73	1.850	50.960	31.550
Techne Corp.	44.800	45.400	44.600	43.800	0.80	1.826	76.000	40.800
INTL FLAVORS STK	65.00	65.36	64.86	63.70	1.16	1.821	97.18	59.24
Citizens Financial Group Inc.	40.560	40.770	39.720	39.020	0.70	1.794	46.335	29.865
UNITEDHEALTH GRP STK	264.00	265.40	264.05	259.40	4.65	1.793	587.10	244.40
DEVON ENERGY STK	28.300	28.375	28.190	27.695	0.50	1.787	44.465	23.460
LAM RESEARCH	84.16	84.34	83.46	82.01	1.45	1.768	103.66	51.48
PPG INDUSTRIES	99.96	101.25	99.62	97.94	1.68	1.715	121.50	80.46
TRACTOR SUPPLY	46.325	46.495	46.660	45.880	0.78	1.700	55.630	41.640
Revvity Inc.	85.70	86.60	85.18	83.76	1.42	1.695	121.65	77.34
Hess Corp.	121.62	122.10	120.88	118.88	2.00	1.682	148.68	108.94
Synchrony Financial	59.40	59.63	58.65	57.68	0.97	1.682	67.35	38.74
SCHLUMBERGER N.V. (LTD.) NEW YORK	30.350	30.400	30.250	29.750	0.50	1.681	45.450	27.700
KEYCORP	15.592	15.754	15.288	15.036	0.25	1.676	18.722	11.636
Garmin Ltd.	181.00	185.00	183.00	180.00	3.00	1.667	0	0
Truist Financial Corp.	38.795	38.890	37.955	37.335	0.62	1.661	46.410	30.395
CATERPILLAR STK	340.50	341.00	337.00	331.50	5.50	1.659	388.50	243.50
CAP ONE FINAN	187.00	188.00	184.00	181.00	3.00	1.657	200.00	120.00
Delta Airlines Inc.	42.915	43.380	42.905	42.215	0.69	1.634	66.300	32.460
JM Smucker Company	88.14	88.62	88.50	87.08	1.42	1.631	113.75	81.52
ANALOG DEVICES STK	208.65	209.25	206.00	202.75	3.25	1.603	231.90	142.90
Carmax Inc.	60.36	60.96	60.28	59.34	0.94	1.584	84.74	53.58
AMGEN STK	251.10	251.75	251.25	247.35	3.90	1.577	311.00	230.00
Trimble Inc.	66.58	67.02	65.76	64.74	1.02	1.576	73.78	43.71
Albemarle Corp.	58.01	59.03	58.43	57.53	0.90	1.564	105.62	45.52
Willis Towers Watson PLC	256.00	262.00	260.00	256.00	4.00	1.563	326.00	236.00
Genuine Parts Co.	107.45	107.90	107.70	106.05	1.65	1.556	135.35	93.64
FIFTH THIRD BANC STK	37.100	37.285	36.240	35.685	0.56	1.555	45.940	28.555
Altria Group Inc.	50.340	50.430	50.110	49.350	0.76	1.540	55.220	42.310
AIR PRODS & CHEM	245.20	246.80	245.40	241.70	3.70	1.531	327.20	220.50
UNITED RENTAL STK	668.40	673.60	664.20	654.20	10.00	1.529	828.00	487.30
EMERSON ELECTRIC STK	117.94	118.38	116.46	114.72	1.74	1.517	127.10	82.75
SOUTHWEST AIRLS STK	28.970	29.105	28.695	28.270	0.43	1.503	32.585	20.715
QUALCOMM STK	138.64	138.76	137.54	135.52	2.02	1.491	192.58	108.08
INTERPUBLIC GRP STK	21.690	21.770	21.505	21.190	0.32	1.487	30.335	19.662
MICROCHIP TECH STK	62.89	63.03	61.84	60.94	0.90	1.477	87.43	31.15
Arista Networks	87.52	87.80	85.43	84.20	1.23	1.461	125.34	58.59
ProLogis Inc.	91.72	92.42	91.44	90.13	1.31	1.453	118.66	79.35
Apollo Global Management Inc.	122.15	124.45	122.50	120.75	1.75	1.449	170.65	91.36
DuPont de Nermours Inc.	62.16	63.28	62.55	61.66	0.89	1.443	81.02	49.66
BALL	49.890	50.060	49.500	48.810	0.69	1.414	61.640	39.570
LLR & Co. Corp.	117.46	117.86	113.44	111.86	1.58	1.412	160.22	80.44
Stanley Black & Decker Inc.	60.76	60.92	60.58	59.74	0.84	1.406	99.80	48.80
Fox Corp	43.200	44.400	43.600	43.000	0.60	1.395	51.500	29.600
BlackRock Funding Inc.	911.10	916.20	906.10	893.70	12.40	1.387	1,036.20	727.50
W. R. Berkley Corp.	60.02	61.16	60.72	59.90	0.82	1.369	65.84	47.68
OMNICOM STK	63.66	63.90	63.14	62.30	0.84	1.348	99.18	59.52
Alphabet Inc. Cl. C	152.20	152.28	152.12	150.10	2.02	1.346	200.00	130.00
New York Mellon Corp	78.65	78.92	77.78	76.75	1.03	1.342	85.14	54.82
Amphenol Corp.	83.63	84.69	84.38	83.27	1.11	1.333	83.85	52.97
HASBRO STK	65.75	66.11	66.14	65.27	0.87	1.333	66.84	44.95
Thermo Fisher Scientific Inc.	364.70	366.20	361.60	356.85	4.75	1.331	582.70	338.20
Moderna Inc	25.880	26.165	25.995	25.655	0.34	1.325	115.360	21.020
Dollar Tree Inc.	86.36	86.84	86.97	85.84	1.13	1.316	99.43	56.50
CHEVRONTEXACO STK	125.60	125.76	124.86	123.24	1.62	1.315	156.48	116.50
WEYERHAEUSER STK	22.540	22.660	22.370	22.080	0.29	1.313	30.730	21.170
Bunge Global S.A.	67.94	68.10	68.70	67.82	0.88	1.298	105.40	61.64
Extra Space Storage, Inc.	128.45	129.95	129.60	127.95	1.65	1.290	164.35	114.65
Alphabet Inc. Cl. A	151.20	151.28	151.12	149.20	1.92	1.287	198.28	131.04
Apple Inc.	181.34	181.42	180.06	177.78	2.28	1.282	246.25	155.30
HP Inc.	22.185	22.245	21.820	21.545	0.28	1.276	37.310	19.350
ONEOK INC.	70.04	70.34	69.46	68.59	0.87	1.268	111.98	68.54
WESTERN DIGITAL STK	56.04	56.80	56.35	55.65	0.70	1.258	56.82	28.11
Zebra Technologies Corp	272.50	276.60	274.20	270.80	3.40	1.256	403.40	192.00
LKQ Corp.	32.800	33.000	32.400	32.000	0.40	1.250	41.800	31.000
Warner Bros. Discovery Inc.	9.533	9.560	9.380	9.265	0.12	1.241	11.734	6.116
CF Industries Holdings Inc,	79.96	80.21	79.35	78.38	0.97	1.238	94.25	60.20
PNC BANK	166.00	169.00	166.00	164.00	2.00	1.220	206.00	131.00
Hilton Inc.	230.50	232.90	231.50	228.80	2.70	1.180	262.40	181.45
M+T BANK	171.75	173.05	169.00	167.05	1.95	1.167	211.10	134.40
Hubbell Inc.	356.00	358.00	350.00	346.00	4.00	1.156	442.00	276.00
Vistra Corp.	161.85	163.55	159.10	157.30	1.80	1.144	191.20	63.74
BEST BUY STK	60.81	61.86	61.22	60.53	0.69	1.140	92.35	52.19
VERISIGN STK	238.90	241.20	240.20	237.50	2.70	1.137	254.40	158.75
GENERAL MILLS STK	45.455	45.595	45.560	45.050	0.51	1.132	67.950	43.080
ALIGN TECH STK	167.10	168.60	166.75	164.90	1.85	1.122	234.80	127.00
Ingersoll Rand Inc	73.12	74.74	74.06	73.24	0.82	1.120	100.45	60.00
KIMCO REALTY STK	18.300	18.400	18.100	17.900	0.20	1.117	24.400	16.500
T. ROWE PRICE GROUP INC.	85.19	85.46	84.39	83.46	0.93	1.114	117.50	71.01
Pentair PLC	89.34	91.34	90.82	89.82	1.00	1.113	104.05	68.56
Target Corp.	89.12	89.38	89.02	88.04	0.98	1.113	148.24	78.60
HUNTINGTON	14.990	15.116	14.652	14.492	0.16	1.104	17.254	10.886
NORTHROP GRUMMAN STK	426.20	428.00	421.60	417.00	4.60	1.103	499.80	389.40
Avalonbay Communities Inc.	171.92	173.74	172.88	171.00	1.88	1.099	225.90	169.38
Skyworks Solutions	66.19	66.53	66.00	65.29	0.71	1.087	109.54	43.47
CDW Corp	152.60	157.95	156.25	154.60	1.65	1.067	219.50	130.35
Mohawk Industries Inc	93.00	95.50	95.00	94.00	1.00	1.064	150.00	84.00
WELLS FARGO STK	70.90	70.97	69.52	68.79	0.73	1.061	78.15	46.38
CHRLS RIVER LABS STK	132.90	135.35	134.45	133.05	1.40	1.052	230.10	87.20
Camden Property Trust	95.50	97.50	96.50	95.50	1.00	1.047	121.00	94.50
APA Corp.	16.522	16.696	16.626	16.454	0.17	1.045	29.760	12.550
CVS Corp.	57.03	57.76	57.10	56.51	0.59	1.044	63.81	42.18
D.R.HORTON INC.	112.16	112.88	114.50	113.32	1.18	1.041	178.36	99.00
Humana Inc.	205.50	208.60	207.20	205.10	2.10	1.024	375.00	197.30
JB HUNT TRANS	130.25	131.30	128.60	127.30	1.30	1.021	184.55	109.00
ROCKWELL INTL STK	293.10	294.20	288.70	285.80	2.90	1.015	290.80	193.05
EASTMAN CHEM STK	66.66	69.02	68.04	67.36	0.68	1.010	101.40	63.36
PARKER HANNIFIN STK	608.00	612.00	601.20	595.20	6.00	1.008	684.80	455.00
Steris plc	197.00	208.00	202.00	200.00	2.00	1.000	224.00	188.00
PACCAR STK	84.21	84.37	84.08	83.25	0.83	0.997	112.62	75.41
Monolithic Power Systems Inc.	642.60	652.60	649.40	643.00	6.40	0.995	866.60	411.80
PULTE CP STK	92.91	93.52	94.18	93.27	0.91	0.976	139.50	80.76
Allstate Corp.	165.20	168.40	166.85	165.25	1.60	0.968	198.30	146.05
Targa Resources Investments	147.60	148.45	146.75	145.35	1.40	0.963	208.50	117.75
General Motors	45.555	45.680	44.560	44.135	0.43	0.963	56.810	35.985
Phillips 66	107.46	109.08	107.94	106.92	1.02	0.954	136.16	83.52
The Clorox Company	105.00	108.00	106.00	105.00	1.00	0.952	162.40	100.00
ADOBE SYS STK	322.85	325.20	324.15	321.10	3.05	0.950	533.30	302.65
GE Healthcare Technologies Inc.	64.18	65.54	64.99	64.38	0.61	0.947	89.67	53.48
Dell Technologies Inc	105.50	106.04	105.54	104.56	0.98	0.937	137.74	65.62
CUMMINS ENGINE STK	283.60	284.70	280.80	278.20	2.60	0.935	366.90	235.50
Texas Pacific Land Trust	896.00	932.50	919.00	910.50	8.50	0.934	1,648.00	684.50
PRUDENTIAL FINANCIAL INC.	92.54	93.96	93.06	92.20	0.86	0.933	123.25	85.24
Leidos Holdings Inc.	140.40	140.80	137.10	135.85	1.25	0.920	188.05	114.95
VERTEX PHARM STK	389.15	390.70	386.35	382.85	3.50	0.914	482.00	372.95
INTL PAPER STK	42.810	42.890	42.220	41.840	0.38	0.908	56.700	38.630
Norfolk Southern Corp.	220.00	226.00	224.00	222.00	2.00	0.901	264.00	185.00
Carrier Global Corp.	63.69	64.44	64.29	63.72	0.57	0.895	75.84	49.87
DOVER STK	159.90	161.05	159.30	157.90	1.40	0.887	197.70	133.85
Las Vegas Sands Inc.	40.795	41.055	40.480	40.125	0.36	0.885	52.140	27.225
Teledyne Technologies Inc.	430.50	440.80	435.50	431.70	3.80	0.880	497.30	353.50
Marathon Petroleum Corp.	148.44	149.54	148.84	147.56	1.28	0.867	164.96	106.54
NORDSON	189.10	191.15	187.60	186.00	1.60	0.860	249.80	147.70
EPAM Systems Inc	152.75	155.10	153.30	152.00	1.30	0.855	255.50	128.30
Biogen Inc.	113.15	114.45	113.65	112.70	0.95	0.843	217.30	101.00
Mondelez International Group Inc.	58.68	58.82	58.68	58.19	0.49	0.842	68.28	51.76
AFLAC STK	87.98	89.16	88.66	87.92	0.74	0.842	108.95	82.04
Iqvia Holdings	140.45	141.50	138.35	137.20	1.15	0.838	227.00	120.50
POLO RALPH LAUR STK	233.20	238.10	234.80	232.85	1.95	0.837	274.85	143.90
Global Payments Inc.	69.26	70.68	69.90	69.32	0.58	0.837	113.50	61.80
BROADCOM STK	230.85	231.05	228.20	226.35	1.85	0.817	238.55	122.22
Match Group Inc.	27.680	27.940	27.795	27.570	0.23	0.816	35.460	24.280
Simon Property Group Inc.	141.40	142.10	140.05	138.95	1.10	0.792	179.95	124.15
Corteva Inc.	65.13	65.76	65.67	65.16	0.51	0.783	65.16	46.66
CoStar Group Inc	68.83	70.27	69.58	69.04	0.54	0.782	77.86	64.11
Molson Coors Brewing Co.	41.930	42.110	41.830	41.510	0.32	0.771	60.140	40.280
EXXON STK	94.75	94.83	93.66	92.96	0.70	0.753	116.38	88.84
UNITED PARCEL STK	88.56	90.90	89.96	89.30	0.66	0.739	134.94	82.52
MASCO STK	56.26	57.54	57.26	56.84	0.42	0.739	78.96	52.06
Amcor PLC	8.092	8.338	8.251	8.192	0.06	0.720	10.484	7.731
IDEX Corp.	153.75	157.60	155.15	154.05	1.10	0.714	225.80	143.65
EXPEDITORS	101.30	101.95	100.45	99.74	0.71	0.712	117.20	90.22
Consolidated Edision INc.	84.80	86.10	85.40	84.80	0.60	0.708	102.80	81.76
BOEING STK	182.64	182.80	179.00	177.76	1.24	0.698	188.22	123.90
CHARLES SCHWAB CORP	77.48	78.30	77.93	77.40	0.53	0.685	80.67	55.59
L3Harris Technology Inc.	215.90	216.80	214.00	212.60	1.40	0.659	246.60	175.95
Kenvue Inc.	17.476	18.016	17.772	17.656	0.12	0.657	23.110	16.418
OCCIDENTAL STK	37.065	37.430	37.395	37.155	0.24	0.646	58.520	32.565
Healthpeak Properties Inc.	15.400	15.900	15.600	15.500	0.10	0.645	21.400	14.700
S&P Global Inc. DL 1	444.85	449.45	448.55	445.70	2.85	0.639	520.80	402.40
Keurig Dr. Pepper Inc.	28.680	28.705	28.570	28.390	0.18	0.634	34.055	27.910
Ameriprise Financial	457.40	466.20	460.50	457.60	2.90	0.634	0	0
Mid-America Apartm. Comm. Inc.	126.25	128.65	127.35	126.55	0.80	0.632	162.45	125.35
Federal Realty Investment Trust	78.50	82.50	80.50	80.00	0.50	0.625	111.00	75.50
UDR Inc.	34.420	34.960	34.510	34.300	0.21	0.612	44.010	34.300
Lamb Weston Holdings Inc.	44.500	44.880	44.500	44.230	0.27	0.610	77.900	43.800
Solventum Corp.	65.40	67.60	66.60	66.20	0.40	0.604	80.00	44.40
C.H. ROB. WORLDWIDE NEW	84.00	84.50	84.00	83.50	0.50	0.599	109.00	77.00
Progressive Corp.	218.25	223.10	220.10	218.80	1.30	0.594	272.20	192.16
FISERV STK	147.44	147.98	147.00	146.14	0.86	0.588	225.95	136.96
State Street Corp.	93.29	94.39	93.36	92.83	0.53	0.571	97.97	67.49
Keysight Technologies	140.30	141.18	139.68	138.90	0.78	0.562	176.52	108.68
AMERICAN EXPRESS STK	277.75	278.40	274.60	273.10	1.50	0.549	311.30	200.00
MICRON TECH STK	104.22	104.28	103.46	102.90	0.56	0.544	126.68	57.30
PROCTER & GAMBLE STK	137.06	137.24	137.22	136.48	0.74	0.542	170.42	134.76
EQT Corp.	47.295	47.530	47.370	47.120	0.25	0.531	52.320	27.415
Morgan Stanley & Co.	121.60	122.50	121.50	120.86	0.64	0.530	135.82	84.47
NASDAQ Stock Market	76.10	76.60	76.08	75.68	0.40	0.529	80.94	55.41
PKG CORP AMER STK	170.10	173.15	171.90	171.00	0.90	0.526	235.80	158.35
UNION PACIFIC CORP.	202.05	203.10	200.40	199.36	1.04	0.522	242.00	183.52
Diamondback Energy Inc	119.32	121.50	120.76	120.14	0.62	0.516	193.38	107.78
LENNOX INTL	504.00	517.80	511.20	508.60	2.60	0.511	0	0
KIMBERLY CLARK STK	111.90	112.48	111.68	111.12	0.56	0.504	136.52	108.00
DANAHER STK	172.86	173.38	171.54	170.70	0.84	0.492	258.05	157.20
SNAP-ON Inc.	271.00	276.00	271.90	270.60	1.30	0.480	354.60	234.10
Williams-Sonoma Inc	145.50	148.20	147.70	147.00	0.70	0.476	264.60	116.25
Pfizer Inc.	21.535	21.550	21.325	21.225	0.10	0.471	28.815	19.210
The Hershey STK	149.22	150.08	149.38	148.68	0.70	0.471	185.54	132.90
MARTIN MARIETTA	468.00	477.70	474.90	472.70	2.20	0.465	580.20	405.50
Kinder Morgan	24.120	24.220	24.015	23.905	0.11	0.460	30.225	18.202
WEC Energy Group Inc	88.08	89.08	88.48	88.10	0.38	0.431	103.10	71.90
Vici Properties Inc.	28.320	28.400	28.110	27.990	0.12	0.429	31.505	25.505
Fortive Corp.	45.100	45.780	45.450	45.260	0.19	0.420	59.892	42.444
Dow Inc.	24.200	24.400	24.300	24.200	0.10	0.413	50.600	22.600
EOG RESOURCES STK	103.70	105.24	104.44	104.02	0.42	0.404	133.78	92.35
CONAGRA STK	17.690	18.214	17.996	17.924	0.07	0.402	29.745	17.352
Smith Corp., A.O.	57.44	58.22	57.80	57.58	0.22	0.382	0	0
EATON CORP PLC	306.75	307.80	302.40	301.25	1.15	0.382	362.15	213.00
Rollins Inc.	47.000	47.590	47.350	47.180	0.17	0.360	51.260	42.420
CITIGROUP STK	74.55	74.65	73.49	73.23	0.26	0.355	80.84	50.31
GOLDM SACHS GRP STK A	611.20	612.00	605.80	603.70	2.10	0.348	642.70	403.15
INCYTE PHARM STK	57.34	58.20	57.92	57.72	0.20	0.347	78.00	49.41
ADV MICRO DEV STK	116.92	117.02	118.00	117.60	0.40	0.340	170.10	70.43
DECKERS OUTDOOR	90.38	90.80	89.84	89.54	0.30	0.335	209.80	86.36
FRANKLIN RSC STK	20.830	21.270	21.060	20.990	0.07	0.333	21.910	15.020
ILLINOIS TOOL STK	218.00	218.80	217.00	216.30	0.70	0.324	265.00	195.95
BAXTER INTL STK	26.200	26.680	26.440	26.355	0.09	0.323	36.075	24.400
ELI LILLY STK	661.40	662.50	660.00	657.90	2.10	0.319	882.30	621.40
Insulet Corp.	253.10	255.40	254.00	253.20	0.80	0.316	290.30	161.50
Welltower Inc.	128.05	129.40	128.30	127.90	0.40	0.313	149.50	95.70
NIKE STK	65.05	65.12	65.00	64.80	0.20	0.309	80.48	46.87
HORMEL FOODS STK	25.870	25.980	26.030	25.950	0.08	0.308	31.710	25.480
Intuitive Surgical Inc.	461.95	462.70	456.40	455.00	1.40	0.308	587.60	384.00
VENTAS INC.	53.32	53.92	53.50	53.34	0.16	0.300	67.14	47.89
Realty Income Corp	48.830	49.255	49.105	48.960	0.15	0.296	59.560	47.360
MERCK & CO STK	69.20	70.00	69.70	69.50	0.20	0.288	118.00	65.70
Tesla Inc.	267.05	267.25	268.50	267.75	0.75	0.280	453.90	175.62
VERIZON COMMS STK	37.075	37.130	37.130	37.030	0.10	0.270	42.855	35.685
MOODYS CORP STK	421.80	426.10	422.80	421.70	1.10	0.261	503.60	357.50
CARDINAL HEALTH STK	137.05	137.90	137.80	137.45	0.35	0.255	144.60	85.56
Ulta Salon Cosmetics & Fragrance Inc.	398.10	404.00	401.10	400.10	1.00	0.250	425.60	291.30
CSX Corp.	28.575	28.635	28.375	28.305	0.07	0.247	34.840	23.400
Digital Realty Trust Inc.	145.42	147.16	146.50	146.14	0.36	0.246	185.66	122.34
Lululemon Athletica Inc.	210.05	211.30	207.80	207.30	0.50	0.241	406.50	196.48
Atmos Energy Corp.	128.50	129.80	129.15	128.85	0.30	0.233	146.20	105.20
Walgreens Boots Alliance Inc.	9.731	9.752	9.710	9.688	0.02	0.227	12.518	7.407
The Mosaic Co.	31.840	32.195	32.125	32.055	0.07	0.218	32.470	20.460
Viatris Inc.	7.848	8.016	7.960	7.944	0.02	0.201	12.930	6.500
Palantir Technologies Inc.	113.48	113.54	112.80	112.58	0.22	0.195	124.80	21.96
METTLER-TOLEDO INTERNATIONAL INC.	1,020.50	1,036.00	1,026.50	1,024.50	2.00	0.195	1,416.50	873.40
CHURCH & DWIGHT STK	82.80	83.00	82.88	82.72	0.16	0.193	107.10	80.26
DoorDash Inc.	202.65	203.75	201.10	200.75	0.35	0.174	209.50	91.48
CISCO SYSTEMS STK	58.21	58.48	58.23	58.13	0.10	0.172	62.74	41.07
Xylem Inc.	111.90	112.20	111.45	111.30	0.15	0.135	130.50	91.96
Bank of America Corp.	41.710	41.770	41.000	40.955	0.05	0.110	46.115	29.160
ROSS STORES STK	111.08	111.46	111.52	111.40	0.12	0.108	149.58	107.76
Old Dominion Freight Line Inc.	145.35	145.85	143.05	142.90	0.15	0.105	216.50	128.15
RTX Corp.	123.52	123.72	122.14	122.02	0.12	0.098	130.82	92.19
Microsoft Corp.	420.15	420.40	416.70	416.30	0.40	0.096	432.65	317.70
CORNING STK	44.905	44.955	44.570	44.540	0.03	0.067	51.920	32.500
Sherwin-Williams Co.	297.65	300.95	299.35	299.15	0.20	0.067	380.25	272.55
Sempra	63.46	64.16	63.58	63.54	0.04	0.063	90.90	57.32
MSCI Inc Class A	496.30	500.80	493.20	492.90	0.30	0.061	607.20	443.50
TJX STK	105.68	107.10	106.34	106.28	0.06	0.056	121.52	99.01
MarketAxess Holdings Inc.	182.75	187.40	187.00	186.90	0.10	0.054	271.50	181.05
Honeywell International Inc.	204.05	204.80	202.00	201.90	0.10	0.050	223.10	160.20
Linde PLC	404.00	404.60	404.40	404.20	0.20	0.049	448.40	378.00
Builders Firstsource Inc.	106.70	107.90	107.75	107.70	0.05	0.046	181.15	91.62
BXP inc.	57.88	58.20	57.64	57.62	0.02	0.035	82.26	50.26
PEPSICO STK	115.58	115.70	115.64	115.60	0.04	0.035	161.46	109.94
Howmet Arconic Inc.	150.50	151.45	148.70	148.65	0.05	0.034	157.90	70.76
Dollar General	97.43	97.76	97.39	97.36	0.03	0.031	121.68	65.77
AT & T Inc.	23.915	24.145	24.070	24.065	0.01	0.021	26.440	16.994
AGILENT TECH STK	102.60	103.44	102.18	102.16	0.02	0.020	146.34	87.12
VERALTO CORP.	86.55	88.69	86.38	86.38	0.00	0.000	103.50	73.92
CBRE Group Inc.	121.00	122.00	120.00	120.00	0.00	0.000	141.00	80.00
VULCAN MATERIALS	224.00	226.00	224.00	224.00	0.00	0.000	276.00	200.00
Eversource Energy	54.50	55.50	54.50	54.50	0.00	0.000	62.00	49.00
TYSON FOODS INC.	48.575	48.750	48.495	48.495	0.00	0.000	60.990	46.635
KELLOGG STK	67.78	67.98	67.54	67.54	0.00	0.000	79.32	51.50
COOPER COS STK	62.00	62.50	61.50	61.50	0.00	0.000	99.70	58.00
Allegion Plc	125.00	127.00	125.00	125.00	0.00	0.000	141.00	105.00
NetApp Inc.	91.34	91.81	90.34	90.34	0.00	0.000	127.02	65.60
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
Cigna Group, The	271.55	274.10	272.60	272.65	-0.05	-0.018	331.00	252.80
Blackstone Group LP	131.88	132.02	129.84	129.88	-0.04	-0.031	189.86	103.38
Otis Worldwide Corp.	84.02	85.34	84.62	84.66	-0.04	-0.047	97.70	81.52
ABBOTT LABS STK	112.72	114.66	113.76	113.82	-0.06	-0.053	133.62	91.62
PTC Inc.	147.90	149.20	146.35	146.45	-0.10	-0.068	191.50	120.30
COLGATE STK	78.39	78.58	78.21	78.27	-0.06	-0.077	98.05	75.04
Coinbase Global Inc	298.55	300.35	300.35	300.60	-0.25	-0.083	324.60	132.68
CME Group Inc.	233.80	234.60	232.85	233.05	-0.20	-0.086	257.15	177.18
ABBVIE INC.	160.40	162.60	161.60	161.80	-0.20	-0.124	201.95	149.20
Paypal Holdings Inc.	65.38	65.43	64.63	64.72	-0.09	-0.139	90.00	52.59
Nextera Energy Inc.	62.99	63.06	61.79	61.88	-0.09	-0.145	78.72	55.50
IDEXX LABS	456.30	458.30	458.50	459.20	-0.70	-0.152	461.40	325.00
CBOE Holdings	195.45	197.75	194.60	194.90	-0.30	-0.154	207.30	155.50
Airbnb Inc.	116.78	116.96	114.30	114.52	-0.22	-0.192	153.20	92.54
FAIR ISAAC STK	1,550.50	1,571.00	1,557.50	1,560.50	-3.00	-0.192	2,274.00	1,338.00
F5 NETWORKS	252.10	255.30	250.00	250.50	-0.50	-0.200	299.10	156.55
Dexcom Inc.	71.18	71.46	70.65	70.80	-0.15	-0.212	105.48	53.72
ECOLAB STK	231.10	231.90	230.30	230.80	-0.50	-0.217	257.70	202.00
Zoetis	134.58	135.30	134.56	134.90	-0.34	-0.252	178.78	127.04
Enphase Energy Inc.	36.590	36.685	34.790	34.880	-0.09	-0.258	110.340	29.990
Equinix REIT	672.40	675.60	673.00	674.80	-1.80	-0.267	935.60	645.20
Newmont Corp.	50.78	51.14	50.85	50.99	-0.14	-0.275	54.23	35.73
Yum Brands	126.60	127.00	126.90	127.25	-0.35	-0.275	150.05	115.95
3M CO.	131.42	131.66	130.12	130.48	-0.36	-0.276	148.52	92.55
RESMED INC.	216.30	217.10	216.00	216.60	-0.60	-0.277	242.30	174.35
HENRY SCHEIN	63.20	63.32	62.96	63.14	-0.18	-0.285	78.76	54.42
Intercontinental Exchange Inc.	154.88	155.46	153.62	154.08	-0.46	-0.299	165.96	129.32
BERKSHIRE HATHA STK B	412.20	412.55	406.30	407.55	-1.25	-0.307	495.70	372.05
Transdigm Group Inc.	1,288.00	1,297.50	1,277.50	1,281.50	-4.00	-0.312	1,310.50	1,046.50
JP MORGAN STK	249.80	250.15	246.70	247.55	-0.85	-0.343	268.10	179.00
DARDEN REST STK	186.30	187.00	185.20	185.85	-0.65	-0.350	194.95	126.85
AKAMAI TECH STK	67.64	68.05	67.12	67.36	-0.24	-0.356	98.48	60.33
CABOT OIL	21.330	21.430	20.950	21.025	-0.08	-0.357	29.120	19.902
MARRIOTT INTL STK	237.05	238.10	234.60	235.45	-0.85	-0.361	294.10	185.00
JOHNSON & JOHNS STK	132.20	132.44	131.74	132.22	-0.48	-0.363	160.52	129.30
EDWARDS LIFESCI STK	65.25	65.59	65.02	65.26	-0.24	-0.368	86.36	54.95
Williams Companies, Inc	48.96	50.49	50.13	50.32	-0.19	-0.378	57.85	37.60
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	210.70	215.10	210.70	211.50	-0.80	-0.378	259.40	153.50
GILEAD SCIENCES STK	94.13	94.31	94.41	94.77	-0.36	-0.380	110.12	60.84
BECTON DICKINSON STK	150.20	150.80	149.75	150.40	-0.65	-0.432	239.60	145.10
PUBLIC STORAGE STK	250.40	252.20	250.90	252.10	-1.20	-0.476	332.30	235.50
Uber Technologies Inc.	79.48	79.54	77.94	78.32	-0.38	-0.485	82.16	50.69
Servicenow Inc	869.60	872.60	855.50	859.70	-4.20	-0.489	1,125.80	602.60
Take-Two Interactive Software	202.40	203.15	202.55	203.55	-1.00	-0.491	210.10	123.44
NRG Energy Inc.	133.10	134.05	131.45	132.10	-0.65	-0.492	141.75	63.22
Visa Inc.	302.35	302.65	300.05	301.55	-1.50	-0.497	348.50	233.55
Smurfit Westrock Ltd	40.200	40.400	39.600	39.800	-0.20	-0.503	53.900	33.600
HOME DEPOT STK	313.50	314.10	315.10	316.70	-1.60	-0.505	408.70	299.35
COGNIZANT TECH	68.79	68.94	67.85	68.20	-0.35	-0.513	86.46	58.31
Trane Technologies Plc.	367.20	369.00	365.30	367.20	-1.90	-0.517	399.10	268.70
EBAY STK	64.76	64.89	64.09	64.43	-0.34	-0.528	69.44	48.56
Brown - Forman Corp.	23.990	24.250	24.210	24.340	-0.13	-0.534	45.710	22.370
ESSEX PROPERTY STK	235.50	244.50	238.40	239.70	-1.30	-0.542	300.00	231.20
IRON MOUNTAIN REIT	84.96	85.54	84.20	84.66	-0.46	-0.543	118.10	67.76
FACTSET RESRCH STK	380.60	383.30	378.90	381.00	-2.10	-0.551	470.60	350.00
WALT DISNEY STK	104.98	105.04	104.16	104.74	-0.58	-0.554	111.42	72.30
Fortinet Inc.	88.09	88.37	86.38	86.88	-0.50	-0.576	108.90	48.61
Axon Enterprise Inc.	665.00	670.00	654.00	657.80	-3.80	-0.578	704.20	251.60
FIRST ENERGY CORP.	33.800	34.000	34.000	34.200	-0.20	-0.585	41.200	33.800
LIVE Nation Inc	127.45	127.80	125.95	126.70	-0.75	-0.592	149.55	80.88
COSTCO WHOLESALE CORP.	834.10	835.70	830.60	835.60	-5.00	-0.598	1,028.20	726.30
FASTENAL STK	36.370	36.455	36.090	36.310	-0.22	-0.606	40.000	28.715
WEST PHARMACEUTIC.SERVICES INC	187.90	189.75	185.20	186.45	-1.25	-0.670	331.60	167.20
ZIMMER HLDGS	79.20	79.96	78.92	79.46	-0.54	-0.680	107.45	76.92
Autodesk Inc.	266.45	267.70	262.75	264.55	-1.80	-0.680	307.90	199.34
NETFLIX.COM INC.	1,091.60	1,092.60	1,091.00	1,098.60	-7.60	-0.692	1,134.20	534.70
SBA Communications Corp.	195.70	197.65	200.90	202.30	-1.40	-0.692	228.20	175.25
Corpay Inc.	286.00	290.00	284.00	286.00	-2.00	-0.699	373.50	238.70
Pool Corp.	253.80	255.90	254.90	256.70	-1.80	-0.701	370.40	245.10
EDISON INTL STK	44.700	44.860	44.300	44.620	-0.32	-0.717	83.660	41.240
PRINCIPAL FINL GRP	69.00	69.50	68.00	68.50	-0.50	-0.730	85.00	60.50
Constellation Energy Corp.	263.20	264.50	258.05	259.95	-1.90	-0.731	331.25	143.52
Tapestry Inc.	74.62	75.19	73.01	73.56	-0.55	-0.748	86.72	32.90
AMETEK STK	155.90	156.94	153.44	154.60	-1.16	-0.750	188.60	133.46
Medtronic Inc.	75.12	75.18	74.78	75.35	-0.57	-0.756	89.56	70.66
Booking Holdings	4,831.00	4,871.00	4,825.00	4,862.00	-37.00	-0.761	5,038.00	2,863.00
Walmart Inc.	82.99	83.09	82.74	83.40	-0.66	-0.791	100.72	60.40
News Corp. New	25.200	25.400	25.000	25.200	-0.20	-0.794	29.000	21.200
Dominion Energy Inc.	48.805	48.930	48.545	48.940	-0.40	-0.807	56.480	44.065
CMS ENERGY STK	59.50	60.00	59.00	59.50	-0.50	-0.840	70.50	54.00
Evergy Inc.	58.86	59.12	58.02	58.52	-0.50	-0.854	65.80	48.46
ACCENTURE	257.90	258.45	254.35	256.55	-2.20	-0.858	382.50	245.35
MCCORMICK STK N	64.20	64.54	64.62	65.18	-0.56	-0.859	80.54	62.28
JACOBS SOLUTIONS INC	112.00	114.00	111.00	112.00	-1.00	-0.893	141.00	97.50
AMERICAN TOWER	184.70	186.16	188.12	189.82	-1.70	-0.896	218.10	168.64
EQUIFAX STK	220.00	224.00	220.00	222.00	-2.00	-0.901	276.00	183.00
HOLOGIC INC	54.50	55.00	55.00	55.50	-0.50	-0.901	76.50	46.40
GENERAL DYNAMICS STK	249.85	250.45	247.15	249.40	-2.25	-0.902	297.25	224.35
COCA COLA STK	59.99	60.04	60.28	60.83	-0.55	-0.904	68.68	57.77
STARBUCKS CORP.	79.95	80.07	79.72	80.45	-0.73	-0.907	110.96	66.79
LOWES STK	190.66	191.32	191.58	193.34	-1.76	-0.910	261.55	181.62
Campbell Soup Co	26.500	26.800	26.810	27.060	-0.25	-0.924	46.880	26.010
Monster Beverage	53.00	53.10	53.28	53.79	-0.51	-0.948	56.50	41.16
LENNAR STK	94.58	95.14	97.00	97.97	-0.97	-0.990	173.04	88.99
CHESAPEAKE ENERGY CORP	93.14	93.60	92.62	93.56	-0.94	-1.005	107.00	63.40
Domino's Pizza LLC	382.05	384.25	384.20	388.10	-3.90	-1.005	469.70	361.70
INTUIT STK	660.50	662.50	653.90	660.60	-6.70	-1.014	681.60	485.00
Motorola Solutions Inc.	358.30	359.60	357.60	361.30	-3.70	-1.024	481.40	348.30
TYCO International PLC	89.62	89.95	88.48	89.40	-0.92	-1.029	90.76	59.63
BRISTOL MYERS STK	39.790	39.875	39.780	40.195	-0.42	-1.032	58.110	36.605
Philip Morris International Inc.	149.94	150.20	148.62	150.18	-1.56	-1.039	159.90	93.16
AUTOZONE	3,124.00	3,157.00	3,112.00	3,145.00	-33.00	-1.049	3,537.00	2,583.00
Crown Castle Corp	85.31	86.69	86.67	87.63	-0.96	-1.096	108.64	82.65
BOSTON SCIENT STK	88.00	88.20	87.60	88.60	-1.00	-1.129	102.00	67.00
Workday	204.40	205.30	200.20	202.50	-2.30	-1.136	269.95	184.70
LOCKHEED MARTIN STK	392.65	393.25	391.80	396.35	-4.55	-1.148	569.90	391.20
PAYCHEX STK	124.14	124.36	123.54	124.98	-1.44	-1.152	146.02	107.16
Tyler Technologies Inc.	491.80	503.00	495.10	501.00	-5.90	-1.178	0	0
Mastercard. Inc.	479.15	480.10	475.25	480.95	-5.70	-1.185	549.60	397.20
BROWN & BROWN STK	0	0	91.16	92.26	-1.10	-1.192	114.50	82.92
MCDONALDS STK	250.05	250.30	249.50	252.55	-3.05	-1.208	298.45	226.80
IBM STK	245.40	245.80	243.85	247.00	-3.15	-1.275	253.50	162.20
LOEWS STK	78.00	78.50	77.00	78.00	-1.00	-1.282	85.00	68.00
Roper Technologies Inc.	482.80	484.70	479.10	485.50	-6.40	-1.318	560.60	463.50
GALLAGHER & CO., ARTHUR J.	267.90	269.30	266.50	270.10	-3.60	-1.333	325.00	242.50
GoDaddy Inc	150.00	152.00	148.00	150.00	-2.00	-1.333	206.00	131.00
Salesforce Inc.	232.10	232.35	227.85	230.95	-3.10	-1.342	350.10	204.00
Comcast Corp.New	30.580	30.625	30.255	30.670	-0.42	-1.353	41.880	29.045
AMER ELEC PWR STK	88.00	88.20	87.40	88.60	-1.20	-1.354	102.00	80.50
SYSCO STK	64.72	65.58	64.98	65.88	-0.90	-1.366	77.07	61.53
SOUTHERN STK	77.56	77.67	77.04	78.11	-1.07	-1.370	86.90	71.80
METLIFE	68.58	68.89	67.50	68.44	-0.94	-1.373	85.20	60.33
Exelon Corp.	36.515	36.710	36.240	36.760	-0.52	-1.415	42.565	31.450
STRYKER STK	333.00	334.20	331.20	336.00	-4.80	-1.429	384.30	286.00
ENTERGY CORP.	69.50	70.00	68.00	69.00	-1.00	-1.449	148.00	68.50
FIDELITY National Information	69.43	69.63	68.44	69.46	-1.02	-1.468	83.83	60.00
ELECTRONIC ARTS STK	132.18	132.40	132.58	134.58	-2.00	-1.486	160.08	110.06
PPL STK	28.605	28.695	28.315	28.745	-0.43	-1.496	34.015	25.125
WATERS	297.90	303.00	294.90	299.50	-4.60	-1.536	397.50	258.20
Charter Communications Inc.	353.45	355.60	347.80	353.30	-5.50	-1.557	382.90	267.70
Cencora Inc.	246.90	248.35	244.60	248.50	-3.90	-1.569	271.40	197.80
WW GRAINGER STK	879.00	891.60	874.40	888.40	-14.00	-1.576	1,153.50	811.60
QUEST DIAG STK	149.30	149.95	149.05	151.50	-2.45	-1.617	168.10	127.00
PG&E STK	11.800	11.900	11.800	12.000	-0.20	-1.667	20.290	11.600
Fox Corp.	47.400	47.600	46.600	47.400	-0.80	-1.688	55.500	31.600
AON Plc.	299.40	300.80	296.80	301.90	-5.10	-1.689	391.50	269.50
American Water Works Company Inc.	119.40	120.00	118.65	120.70	-2.05	-1.698	137.20	116.20
KROGER STK	58.45	58.60	59.23	60.28	-1.05	-1.742	64.45	46.17
Duke Energy Holding Corp.	99.19	99.60	99.08	100.84	-1.76	-1.745	112.84	92.31
COPART	41.790	41.930	41.235	41.975	-0.74	-1.763	60.570	41.090
NISOURCE STK	33.400	34.000	33.400	34.000	-0.60	-1.765	0	0
Jack Henry + Ass.	152.75	154.10	151.65	154.40	-2.75	-1.781	175.65	144.95
DTE ENERGY STK	111.00	112.00	110.00	112.00	-2.00	-1.786	129.00	100.00
Laboratory Corp. America Hldgs	220.00	222.00	218.00	222.00	-4.00	-1.802	240.00	181.50
AUTOMATIC DATA STK	259.80	260.80	258.00	262.75	-4.75	-1.808	303.55	215.30
XCEL ENERGY STK	57.49	57.70	56.97	58.06	-1.09	-1.877	68.98	47.94
First Solar Inc.	159.86	160.48	146.00	148.80	-2.80	-1.882	228.35	105.50
Center Point Energy Inc.	30.400	30.600	30.200	30.800	-0.60	-1.948	34.600	23.000
Expedia Group Inc.	147.94	148.58	144.60	147.54	-2.94	-1.993	196.38	99.37
Ceridian HCM Holding Inc.	47.400	47.800	46.800	47.800	-1.00	-2.092	78.000	43.600
Everest Group Ltd.	284.00	288.20	283.40	289.50	-6.10	-2.107	351.20	288.30
O'REILLY AUTO	76.00	76.26	75.22	76.86	-1.64	-2.134	88.03	61.33
Public Service Ent. Group Inc.	68.00	70.50	68.50	70.00	-1.50	-2.143	0	0
T-Mobile US Inc.	202.05	202.40	200.75	205.30	-4.55	-2.216	260.10	161.84
CINCINNATI FIN STK	124.45	125.50	123.70	126.75	-3.05	-2.406	151.90	106.45
UNIVERSAL HEALTH STK	157.00	159.00	156.00	160.00	-4.00	-2.500	218.00	135.00
WASTE MANAGEMENT STK	190.02	190.92	189.08	193.96	-4.88	-2.516	223.30	181.50
MARSH & MCLENNAN COS. INC.	180.90	181.55	179.60	184.30	-4.70	-2.550	227.60	184.00
GE Aerospace	209.50	210.00	207.00	212.50	-5.50	-2.588	223.50	130.00
Paycom Software	193.40	195.70	192.60	197.75	-5.15	-2.604	233.10	129.15
Chipotle Mexican Grill Inc.	48.340	48.480	47.995	49.320	-1.33	-2.687	62.760	40.275
Hartford Insurance Group Inc.	105.00	106.00	104.00	107.00	-3.00	-2.804	117.00	90.50
REPUBLIC SVCS STK	201.80	202.30	201.00	206.80	-5.80	-2.805	228.80	174.45
Broadridge Financial Solutions Inc.	202.00	204.00	200.00	206.00	-6.00	-2.913	234.00	184.00
Assurant Inc.	163.00	165.00	162.00	167.00	-5.00	-2.994	218.00	148.00
GARTNER GROUP STK	337.10	339.60	333.10	343.40	-10.30	-2.999	527.60	330.10
DaVita Inc.	121.45	122.20	120.40	124.15	-3.75	-3.021	170.85	115.05
HCA Holdings	319.10	320.70	319.10	329.10	-10.00	-3.039	382.10	274.20
MCKESSON STK	601.80	605.00	597.20	617.40	-20.20	-3.272	648.00	426.90
Travelers Cos.	221.30	221.90	217.60	225.60	-8.00	-3.546	253.00	185.05
Verisk Analytics	254.10	255.70	255.10	264.60	-9.50	-3.590	284.50	235.10
CENTENE CORP.	29.460	29.555	29.120	30.210	-1.09	-3.608	72.080	30.210
Arch Capital Group Ltd.	75.54	75.94	74.42	77.22	-2.80	-3.626	103.90	75.98
CINTAS STK	183.20	183.80	182.10	189.75	-7.65	-4.032	215.30	161.00
AMER INTL GROUP STK	70.69	71.00	69.62	72.69	-3.07	-4.223	80.05	64.22
INTEL STK	18.890	18.916	18.634	19.470	-0.84	-4.294	32.635	16.646
Viacomcbs Inc.	10.914	10.948	10.790	11.302	-0.51	-4.530	11.698	9.001
Elevance Health Inc.	302.40	303.90	303.20	317.60	-14.40	-4.534	506.00	317.60
Globe Life Inc.	103.00	104.00	101.00	106.00	-5.00	-4.717	122.00	74.50
Molina Healthcare Inc.	203.80	205.30	203.70	239.00	-35.30	-14.770	322.70	239.00

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.