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

6,587.47

Date of closing price

11/09/2025

Open previous day
6,554.41
High previous day
6,592.89
Low previous day
6,545.80
52 weeks high
6,587.47
52 weeks low
4,982.77
Volume previous day
3,242,830,560

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.	15.654	15.736	16.250	14.820	1.43	9.649	0	0
Albemarle Corp.	68.07	69.23	69.31	64.50	4.81	7.457	105.62	45.52
Tesla Inc.	356.70	357.20	357.25	337.00	20.25	6.009	453.90	199.30
Vistra Corp.	182.70	184.35	185.10	176.35	8.75	4.962	191.20	80.40
MICRON TECH STK	133.94	134.00	134.50	128.38	6.12	4.767	131.28	57.30
WESTERN DIGITAL STK	87.33	88.10	87.21	83.41	3.80	4.556	83.41	28.11
Alphabet Inc. Cl. A	211.65	211.75	213.95	204.75	9.20	4.493	205.00	131.04
NRG Energy Inc.	143.00	143.45	140.00	134.15	5.85	4.361	150.30	72.24
ORACLE STK	255.95	258.25	258.30	249.60	8.70	3.486	282.65	111.36
Uber Technologies Inc.	82.85	82.94	83.20	80.47	2.73	3.393	83.05	55.53
Caesars Entertainment Inc.	21.525	22.480	22.085	21.380	0.71	3.297	42.010	20.685
CORNING STK	65.91	65.94	66.37	64.56	1.81	2.804	64.56	33.71
GARTNER GROUP STK	210.30	211.90	209.50	204.40	5.10	2.495	527.60	194.55
CHESAPEAKE ENERGY CORP	81.86	82.08	82.48	80.82	1.66	2.054	107.00	65.16
ADV MICRO DEV STK	136.30	136.42	135.80	133.14	2.66	1.998	157.82	70.43
LAM RESEARCH	100.02	100.16	100.00	98.12	1.88	1.916	98.12	51.48
Palo Alto Networks Inc	170.44	171.54	170.64	167.44	3.20	1.911	198.54	137.62
Amazon.com Inc.	197.46	197.80	197.68	194.10	3.58	1.844	232.70	151.48
Crowdstrike Holdings Inc	377.40	380.45	379.20	372.50	6.70	1.799	437.15	242.05
KROGER STK	57.26	57.38	58.06	57.04	1.02	1.788	64.45	48.78
The Mosaic Co.	28.910	29.220	29.040	28.555	0.49	1.698	32.470	20.460
Constellation Energy Corp.	281.00	281.80	273.85	269.30	4.55	1.690	331.25	143.52
EATON CORP PLC	318.80	320.00	310.70	305.60	5.10	1.669	362.15	213.00
Monster Beverage	54.98	55.04	55.08	54.20	0.88	1.624	56.50	44.34
SNAP-ON Inc.	286.70	290.10	288.70	284.10	4.60	1.619	354.60	252.50
CoStar Group Inc	74.30	75.84	75.14	73.98	1.16	1.568	84.03	64.11
ELECTRONIC ARTS STK	145.92	146.24	146.36	144.20	2.16	1.498	160.08	110.06
EXXON STK	95.10	95.15	96.40	95.07	1.33	1.399	116.38	88.84
Datadog Inc	117.78	119.10	117.98	116.38	1.60	1.375	160.04	78.72
BXP inc.	65.66	65.90	65.56	64.70	0.86	1.329	82.26	50.26
Insulet Corp.	292.10	293.10	289.50	286.10	3.40	1.188	299.90	205.10
GE Healthcare Technologies Inc.	65.14	66.49	65.89	65.13	0.76	1.167	89.67	53.48
Dell Technologies Inc	107.48	108.00	108.00	106.78	1.22	1.143	137.74	65.62
CABOT OIL	20.565	20.650	20.715	20.500	0.22	1.049	29.120	19.614
Amphenol Corp.	101.46	102.72	102.00	100.96	1.04	1.030	102.00	54.10
Meta Platforms Inc	649.00	650.30	648.90	642.30	6.60	1.028	709.90	437.00
DuPont de Nermours Inc.	65.37	65.93	66.34	65.67	0.67	1.020	81.02	49.66
LENNOX INTL	463.80	477.10	469.30	464.60	4.70	1.012	647.40	445.90
Targa Resources Investments	139.70	140.25	141.30	139.95	1.35	0.965	208.50	130.65
TRACTOR SUPPLY	50.86	51.02	51.56	51.08	0.48	0.940	55.63	41.64
The Trade Desk Inc.	38.720	39.125	38.880	38.525	0.36	0.921	132.340	38.525
C.H. ROB. WORLDWIDE NEW	113.00	114.00	112.00	111.00	1.00	0.901	111.00	77.00
Howmet Arconic Inc.	159.95	160.80	157.35	155.95	1.40	0.898	168.70	84.52
Interactive Brokers Group	53.80	53.92	54.08	53.60	0.48	0.896	57.70	28.71
Walmart Inc.	88.06	88.15	88.07	87.31	0.76	0.870	100.72	69.79
CITIGROUP STK	84.49	84.67	84.75	84.06	0.69	0.821	84.06	50.31
Monolithic Power Systems Inc.	716.40	724.20	719.40	713.60	5.80	0.813	866.60	411.80
APA Corp.	19.468	19.680	19.640	19.488	0.15	0.780	24.795	12.550
New York Mellon Corp	90.18	90.47	90.26	89.60	0.66	0.737	90.28	61.58
Nextera Energy Inc.	60.77	60.82	61.09	60.65	0.44	0.725	78.72	55.50
PRINCIPAL FINL GRP	70.50	71.00	70.00	69.50	0.50	0.719	85.00	60.50
AES STK	11.044	11.104	10.938	10.860	0.08	0.718	18.174	8.453
PACCAR STK	86.98	87.09	87.20	86.58	0.62	0.716	112.62	75.41
WELLS FARGO STK	68.95	69.12	69.15	68.66	0.49	0.714	78.15	47.51
Public Service Ent. Group Inc.	70.00	72.00	71.00	70.50	0.50	0.709	90.00	68.00
Enphase Energy Inc.	31.950	32.025	32.160	31.940	0.22	0.689	109.380	25.950
ENTERGY CORP.	76.50	77.00	76.00	75.50	0.50	0.662	148.00	68.00
AMER ELEC PWR STK	92.60	92.80	93.20	92.60	0.60	0.648	102.00	86.50
COSTCO WHOLESALE CORP.	817.60	819.30	824.30	819.00	5.30	0.647	1,028.20	786.90
METLIFE	68.25	68.53	68.45	68.01	0.44	0.647	85.20	60.33
HCA Holdings	344.20	345.30	343.90	341.70	2.20	0.644	382.10	274.20
UNIVERSAL HEALTH STK	161.00	163.00	163.00	162.00	1.00	0.617	218.00	132.00
Kla-Tencor Corp.	825.80	828.20	818.50	813.80	4.70	0.578	813.80	475.10
PPL STK	30.670	30.765	30.710	30.535	0.18	0.573	34.015	28.310
Warner Bros. Discovery Inc.	16.116	16.156	15.900	15.812	0.09	0.557	15.812	6.800
FIRST ENERGY CORP.	37.000	37.200	37.000	36.800	0.20	0.543	41.200	33.400
Apollo Global Management Inc.	116.90	118.80	117.80	117.20	0.60	0.512	170.65	98.96
Teledyne Technologies Inc.	468.80	478.30	475.20	472.80	2.40	0.508	497.30	384.80
M+T BANK	166.45	167.20	168.75	167.95	0.80	0.476	211.10	135.05
QUALCOMM STK	136.66	136.78	137.72	137.08	0.64	0.467	171.52	108.08
Williams-Sonoma Inc	168.10	170.80	169.00	168.25	0.75	0.446	208.20	120.05
JP MORGAN STK	261.50	261.85	261.10	260.00	1.10	0.423	268.10	183.50
FIFTH THIRD BANC STK	38.505	38.685	38.510	38.350	0.16	0.417	45.940	28.555
VERISIGN STK	243.50	245.40	244.70	243.70	1.00	0.410	264.50	161.65
Alexandria Real Estate Equity Inc.	72.04	72.46	72.56	72.28	0.28	0.387	112.90	60.24
FDX STK	193.02	193.58	195.26	194.52	0.74	0.380	290.40	175.26
BALL	42.530	42.640	43.400	43.240	0.16	0.370	61.640	39.570
AMER INTL GROUP STK	66.01	66.18	67.09	66.86	0.23	0.344	80.05	65.12
Expedia Group Inc.	191.66	192.24	188.88	188.24	0.64	0.340	196.38	120.90
Dexcom Inc.	64.96	65.12	64.80	64.59	0.21	0.325	86.30	53.72
Citizens Financial Group Inc.	43.545	43.755	44.040	43.900	0.14	0.319	46.335	29.865
T-Mobile US Inc.	205.20	205.50	205.55	204.90	0.65	0.317	260.10	178.20
Apple Inc.	201.35	201.45	200.20	199.60	0.60	0.301	246.25	155.30
DECKERS OUTDOOR	101.00	101.30	100.50	100.20	0.30	0.299	209.80	81.72
Digital Realty Trust Inc.	147.98	149.62	148.88	148.44	0.44	0.296	185.66	122.34
SBA Communications Corp.	168.00	168.95	170.00	169.50	0.50	0.295	228.20	162.10
ARCHER DANIELS STK	51.72	51.89	52.41	52.26	0.15	0.287	55.76	37.33
Welltower Inc.	143.80	145.00	144.35	144.00	0.35	0.243	149.50	112.20
XCEL ENERGY STK	61.87	62.08	61.91	61.76	0.15	0.243	68.98	56.49
Cencora Inc.	251.85	252.85	255.60	255.00	0.60	0.235	271.40	197.80
HUNTINGTON	14.926	15.054	15.050	15.016	0.03	0.226	17.254	10.886
Ingersoll Rand Inc	66.76	68.18	67.44	67.30	0.14	0.208	100.45	60.00
Yum Brands	126.95	127.30	127.05	126.80	0.25	0.197	150.05	116.05
EXPEDITORS	105.25	105.70	104.80	104.60	0.20	0.191	117.20	90.22
GE Vernova Llc	524.00	541.00	534.00	533.00	1.00	0.188	576.00	208.00
CDW Corp	137.65	142.50	140.30	140.05	0.25	0.179	206.50	130.35
US BANCORP STK	41.680	41.745	41.715	41.645	0.07	0.168	50.960	31.550
Morgan Stanley & Co.	132.70	133.60	133.28	133.08	0.20	0.150	135.82	89.52
SOUTHERN STK	78.28	78.36	78.42	78.31	0.11	0.140	86.90	75.22
CHEVRONTEXACO STK	133.70	133.84	134.42	134.24	0.18	0.134	156.48	116.50
Evergy Inc.	61.40	61.62	61.38	61.30	0.08	0.131	65.80	53.60
FASTENAL STK	40.310	40.395	40.050	40.000	0.05	0.125	43.065	31.345
Dominion Energy Inc.	51.29	51.39	51.07	51.01	0.06	0.118	56.48	44.06
HALLIBURTON STK	18.694	18.748	18.890	18.868	0.02	0.117	30.580	16.906
CINCINNATI FIN STK	132.55	133.40	133.55	133.40	0.15	0.112	151.90	110.60
VENTAS INC.	59.08	59.70	59.38	59.32	0.06	0.101	67.14	53.08
Otis Worldwide Corp.	75.50	76.64	76.02	75.96	0.06	0.079	97.70	73.26
Kinder Morgan	23.395	23.495	23.345	23.330	0.02	0.064	30.225	19.050
EDISON INTL STK	47.470	47.630	47.620	47.590	0.03	0.063	83.660	41.240
TJX STK	118.50	119.92	119.12	119.06	0.06	0.050	121.52	102.00
EQT Corp.	43.020	43.245	43.260	43.240	0.02	0.046	52.320	29.740
Microsoft Corp.	435.35	435.65	435.95	435.75	0.20	0.046	466.75	317.70
Xylem Inc.	120.65	120.90	120.75	120.70	0.05	0.041	127.10	91.96
Alphabet Inc. Cl. C	211.95	212.15	206.20	206.15	0.05	0.024	206.15	130.00
Charter Communications Inc.	221.25	221.75	223.55	223.50	0.05	0.022	382.90	219.65
Pentair PLC	93.04	95.02	94.56	94.54	0.02	0.021	104.05	68.56
VERALTO CORP.	91.25	92.91	92.13	92.12	0.01	0.011	103.50	73.92
PNC BANK	171.00	174.00	173.00	173.00	0.00	0.000	206.00	131.00
Realty Income Corp	51.32	51.74	51.53	51.53	0.00	0.000	59.56	47.36
Fox Corp	44.200	45.400	45.000	45.000	0.00	0.000	51.500	32.800
Eversource Energy	55.50	56.50	56.00	56.00	0.00	0.000	62.00	49.00
Assurant Inc.	179.00	180.00	181.00	181.00	0.00	0.000	218.00	157.00
Regions Financial Corp. (new)	22.800	23.000	23.000	23.000	0.00	0.000	26.000	16.200
NORTHERN TRUST	111.00	112.00	110.00	110.00	0.00	0.000	115.00	75.00
Norfolk Southern Corp.	232.00	238.00	234.00	234.00	0.00	0.000	264.00	185.00
Arch Capital Group Ltd.	77.41	77.75	78.14	78.14	0.00	0.000	103.90	74.11
Globe Life Inc.	121.00	122.00	121.00	121.00	0.00	0.000	124.00	92.50
Take-Two Interactive Software	210.95	211.60	209.65	209.65	0.00	0.000	212.00	133.24
Hartford Insurance Group Inc.	112.00	113.00	113.00	113.00	0.00	0.000	117.00	97.50
AON Plc.	313.90	315.00	315.90	315.90	0.00	0.000	391.50	292.70
DaVita Inc.	111.45	111.80	113.10	113.10	0.00	0.000	170.85	109.25
Williams Companies, Inc	49.21	50.72	50.10	50.10	0.00	0.000	57.85	40.27
Ceridian HCM Holding Inc.	58.00	59.00	58.50	58.50	0.00	0.000	78.00	43.00
Healthpeak Properties Inc.	15.200	15.700	15.400	15.400	0.00	0.000	21.400	14.400
CATERPILLAR STK	368.00	368.50	367.00	367.00	0.00	0.000	388.50	243.50
Center Point Energy Inc.	32.600	32.800	32.400	32.400	0.00	0.000	34.600	25.000
Vici Properties Inc.	28.150	28.190	28.210	28.210	0.00	0.000	31.505	26.010
CMS ENERGY STK	61.00	61.50	61.00	61.00	0.00	0.000	70.50	58.50
The Clorox Company	103.00	106.00	105.00	105.00	0.00	0.000	162.40	100.00
CAP ONE FINAN	193.00	194.00	189.00	189.00	0.00	0.000	200.00	125.00
Aptiv PLC	56.00	0	54.87	54.90	0.00	0.000	66.24	49.35
The Hershey STK	157.52	157.90	157.34	157.36	-0.02	-0.013	182.54	132.90
AT & T Inc.	25.125	25.365	25.200	25.205	-0.01	-0.020	26.440	19.104
Palantir Technologies Inc.	143.40	143.56	145.72	145.80	-0.08	-0.055	160.24	32.56
Jabil Inc.	184.60	185.55	181.75	181.85	-0.10	-0.055	198.80	94.50
BROADCOM STK	305.80	306.30	306.90	307.10	-0.20	-0.065	317.55	138.96
Tapestry Inc.	94.37	94.83	90.48	90.54	-0.06	-0.066	96.64	37.90
LIVE Nation Inc	147.40	147.80	147.70	147.80	-0.10	-0.068	149.55	88.66
SOUTHWEST AIRLS STK	26.710	26.820	26.900	26.920	-0.02	-0.074	32.585	20.715
POLO RALPH LAUR STK	266.85	270.90	268.90	269.10	-0.20	-0.074	275.35	163.52
Skyworks Solutions	63.32	63.61	63.34	63.39	-0.05	-0.079	91.75	43.47
CISCO SYSTEMS STK	56.51	56.77	56.55	56.60	-0.05	-0.088	62.74	45.58
CME Group Inc.	222.25	222.85	222.50	222.70	-0.20	-0.090	257.15	189.94
VERIZON COMMS STK	37.305	37.365	37.445	37.480	-0.04	-0.093	42.855	35.140
Duke Energy Holding Corp.	103.66	103.98	103.80	103.90	-0.10	-0.096	112.84	98.85
General Motors	49.675	49.790	49.850	49.900	-0.05	-0.100	56.810	37.485
Truist Financial Corp.	37.940	38.010	38.335	38.375	-0.04	-0.104	46.410	30.395
Zebra Technologies Corp	267.80	270.80	266.80	267.10	-0.30	-0.112	403.40	192.00
S&P Global Inc. DL 1	460.95	465.20	465.15	465.70	-0.55	-0.118	520.80	402.40
METTLER-TOLEDO INTERNATIONAL INC.	1,064.50	1,076.00	1,071.50	1,073.00	-1.50	-0.140	1,362.50	873.40
MSCI Inc Class A	490.80	492.50	497.20	497.90	-0.70	-0.141	607.20	443.50
Phillips 66	110.40	111.94	111.38	111.54	-0.16	-0.143	129.56	83.52
CUMMINS ENGINE STK	350.60	351.70	347.50	348.00	-0.50	-0.144	366.90	235.50
Mid-America Apartm. Comm. Inc.	119.50	121.30	120.95	121.15	-0.20	-0.165	162.45	118.40
Travelers Cos.	236.00	236.50	236.70	237.10	-0.40	-0.169	253.00	204.50
Lyondell Basell NV	45.690	45.820	46.940	47.020	-0.08	-0.170	87.820	41.620
MARSH & MCLENNAN COS. INC.	168.50	169.20	172.35	172.65	-0.30	-0.174	227.60	169.20
Mondelez International Group Inc.	52.48	52.59	52.56	52.66	-0.10	-0.190	68.00	51.76
Linde PLC	406.20	406.80	410.80	411.60	-0.80	-0.194	448.40	378.00
INCYTE PHARM STK	70.30	71.16	70.68	70.82	-0.14	-0.198	78.00	49.41
GE Aerospace	243.00	243.50	240.50	241.00	-0.50	-0.207	241.50	130.00
TYCO International PLC	90.63	90.93	91.08	91.27	-0.19	-0.208	95.77	62.51
PAYCHEX STK	113.56	113.80	115.02	115.26	-0.24	-0.208	146.02	113.58
WEC Energy Group Inc	93.52	94.50	93.92	94.12	-0.20	-0.212	103.10	83.96
LOCKHEED MARTIN STK	402.30	402.95	399.90	400.80	-0.90	-0.225	569.90	353.40
ONEOK INC.	61.58	61.85	62.13	62.28	-0.15	-0.241	111.98	60.52
ELI LILLY STK	631.50	633.10	642.00	643.80	-1.80	-0.280	882.30	539.60
Medtronic Inc.	79.51	79.60	80.00	80.23	-0.23	-0.287	89.56	70.66
QUEST DIAG STK	153.65	153.90	155.20	155.65	-0.45	-0.289	168.10	133.50
Bank of America Corp.	42.995	43.085	43.095	43.220	-0.13	-0.289	46.115	29.160
Conoco Philips	78.09	78.17	79.25	79.48	-0.23	-0.289	107.24	73.16
ProLogis Inc.	97.13	97.84	97.95	98.24	-0.29	-0.295	118.58	79.35
AUTOZONE	3,598.00	3,625.00	3,685.00	3,696.00	-11.00	-0.298	3,696.00	2,696.00
State Street Corp.	94.96	95.96	95.47	95.76	-0.29	-0.303	99.30	67.72
Exelon Corp.	36.605	36.790	36.830	36.945	-0.12	-0.311	42.565	34.425
GOLDM SACHS GRP STK A	665.80	667.30	665.30	667.40	-2.10	-0.315	669.30	403.15
Bunge Global S.A.	69.16	69.36	69.30	69.52	-0.22	-0.316	89.58	61.64
Intuitive Surgical Inc.	373.10	373.65	385.50	386.75	-1.25	-0.323	587.60	380.45
LOWES STK	229.90	230.55	230.45	231.20	-0.75	-0.324	261.55	181.62
DARDEN REST STK	181.35	181.85	180.55	181.15	-0.60	-0.331	194.95	141.95
Salesforce Inc.	205.75	205.95	207.20	207.90	-0.70	-0.337	350.10	197.94
Marathon Petroleum Corp.	152.56	153.48	153.10	153.64	-0.54	-0.351	157.24	106.54
UNITED PARCEL STK	70.53	72.74	71.73	71.99	-0.26	-0.361	130.72	71.63
FORD MOTOR STK	9.880	9.907	9.918	9.954	-0.04	-0.362	10.700	7.763
MOODYS CORP STK	432.10	435.60	435.10	436.70	-1.60	-0.366	503.60	357.50
UDR Inc.	32.160	32.650	32.580	32.700	-0.12	-0.367	44.010	32.400
Hewlett-Packard Enterprise	20.960	21.030	20.995	21.075	-0.08	-0.380	23.275	10.964
MARRIOTT INTL STK	225.10	225.70	226.60	227.50	-0.90	-0.396	294.10	185.00
PROCTER & GAMBLE STK	133.24	133.50	134.42	134.96	-0.54	-0.400	170.42	130.22
der Seagate Technology Holdings PLC	180.62	181.02	166.90	167.58	-0.68	-0.406	167.58	57.76
KELLOGG STK	67.14	67.32	67.26	67.54	-0.28	-0.415	79.32	67.02
KEYCORP	15.926	16.092	16.102	16.172	-0.07	-0.433	18.722	11.636
FISERV STK	114.36	114.62	114.72	115.22	-0.50	-0.434	225.95	112.60
Moderna Inc	19.908	20.115	20.030	20.120	-0.09	-0.447	64.330	20.120
Paypal Holdings Inc.	56.88	56.93	57.05	57.31	-0.26	-0.454	90.00	52.59
MARTIN MARIETTA	519.60	525.60	524.00	526.40	-2.40	-0.456	580.20	405.50
UNION PACIFIC CORP.	182.12	182.82	182.62	183.48	-0.86	-0.469	242.00	183.34
Invesco Ltd.	19.076	19.198	18.998	19.090	-0.09	-0.482	19.090	10.706
Smith Corp., A.O.	61.38	62.10	61.72	62.02	-0.30	-0.484	0	0
EDWARDS LIFESCI STK	65.50	65.72	65.88	66.21	-0.33	-0.498	72.63	58.35
Texas Pacific Land Trust	779.00	809.50	796.00	800.00	-4.00	-0.500	1,648.00	735.50
HOME DEPOT STK	356.20	356.75	358.15	360.00	-1.85	-0.514	408.70	299.35
KIMCO REALTY STK	18.900	19.000	19.000	19.100	-0.10	-0.524	24.400	16.500
Atmos Energy Corp.	140.45	142.00	141.15	141.90	-0.75	-0.529	146.20	122.30
CF Industries Holdings Inc,	72.64	72.83	72.82	73.21	-0.39	-0.533	94.25	60.20
CARDINAL HEALTH STK	128.20	128.95	128.95	129.65	-0.70	-0.540	144.60	97.54
APPLIED MATERIAL STK	143.88	144.36	142.70	143.50	-0.80	-0.557	195.60	113.00
Comcast Corp.New	27.710	27.755	28.115	28.275	-0.16	-0.566	41.880	26.915
O'REILLY AUTO	90.34	90.60	90.76	91.28	-0.52	-0.570	91.28	66.05
NISOURCE STK	34.200	34.800	34.600	34.800	-0.20	-0.575	0	0
Square Inc.	62.88	62.95	62.05	62.41	-0.36	-0.577	94.40	40.65
Consolidated Edision INc.	81.90	83.16	82.58	83.06	-0.48	-0.578	102.80	81.82
Federal Realty Investment Trust	84.50	88.00	86.00	86.50	-0.50	-0.578	111.00	75.50
IDEXX LABS	549.60	551.40	545.20	548.40	-3.20	-0.584	587.00	325.00
American Water Works Company Inc.	117.10	117.45	117.95	118.65	-0.70	-0.590	137.20	116.20
LOEWS STK	82.50	83.00	83.00	83.50	-0.50	-0.599	85.00	69.50
DANAHER STK	159.02	159.30	162.02	163.00	-0.98	-0.601	252.20	157.20
WASTE MANAGEMENT STK	184.28	185.20	185.70	186.84	-1.14	-0.610	223.30	181.94
W. R. Berkley Corp.	61.90	62.90	62.52	62.92	-0.40	-0.636	65.84	50.48
Solventum Corp.	61.40	63.40	62.20	62.60	-0.40	-0.639	80.00	56.60
CBOE Holdings	202.10	202.80	198.35	199.65	-1.30	-0.651	216.30	179.60
VERTEX PHARM STK	333.35	334.20	335.45	337.65	-2.20	-0.652	482.00	312.45
STARBUCKS CORP.	70.72	70.79	69.64	70.10	-0.46	-0.656	110.96	69.20
Elevance Health Inc.	260.70	261.50	268.50	270.30	-1.80	-0.666	496.10	237.50
Sempra	71.00	71.74	71.24	71.72	-0.48	-0.669	90.90	57.32
ADOBE SYS STK	294.85	297.95	295.50	297.50	-2.00	-0.672	523.60	286.60
L3Harris Technology Inc.	238.60	239.70	236.00	237.60	-1.60	-0.673	246.60	175.95
BROWN & BROWN STK	0	0	79.56	80.10	-0.54	-0.674	114.50	78.38
Axon Enterprise Inc.	652.00	653.80	646.20	650.60	-4.40	-0.676	755.60	341.80
Hilton Inc.	231.30	233.20	232.80	234.40	-1.60	-0.683	262.40	181.45
AMERICAN TOWER	163.76	164.60	165.66	166.80	-1.14	-0.683	214.95	163.76
Brown - Forman Corp.	23.080	23.330	23.240	23.400	-0.16	-0.684	45.710	22.370
IDEX Corp.	135.40	137.45	136.20	137.15	-0.95	-0.693	225.80	136.05
Simon Property Group Inc.	154.80	155.25	154.95	156.05	-1.10	-0.705	179.95	124.15
KIMBERLY CLARK STK	107.90	108.34	109.06	109.84	-0.78	-0.710	136.52	108.00
Match Group Inc.	31.565	31.875	31.775	32.005	-0.23	-0.719	35.310	24.280
Booking Holdings	4,670.00	4,685.00	4,644.00	4,679.00	-35.00	-0.748	5,038.00	3,530.00
PG&E STK	12.900	13.000	13.200	13.300	-0.10	-0.752	20.290	11.100
AFLAC STK	91.64	92.74	92.28	92.98	-0.70	-0.753	108.95	84.66
OCCIDENTAL STK	38.370	38.735	38.645	38.940	-0.30	-0.758	51.590	32.565
WALT DISNEY STK	97.81	97.89	98.73	99.49	-0.76	-0.764	111.42	72.30
EOG RESOURCES STK	98.75	100.18	99.91	100.68	-0.77	-0.765	133.78	92.35
Jack Henry + Ass.	134.40	135.15	135.90	136.95	-1.05	-0.767	175.65	135.45
ECOLAB STK	230.80	231.40	231.80	233.60	-1.80	-0.771	257.70	202.00
First Solar Inc.	173.26	173.82	171.46	172.80	-1.34	-0.775	228.35	105.50
Amcor PLC	6.880	7.098	7.012	7.067	-0.06	-0.778	10.484	6.980
Coinbase Global Inc	275.45	277.10	273.90	276.05	-2.15	-0.779	359.25	135.00
Synchrony Financial	64.67	64.87	64.00	64.51	-0.51	-0.791	67.35	38.74
DoorDash Inc.	220.55	221.60	218.50	220.25	-1.75	-0.795	239.50	116.02
MASCO STK	61.72	63.00	62.40	62.90	-0.50	-0.795	78.96	52.06
Leidos Holdings Inc.	156.10	156.55	155.50	156.75	-1.25	-0.797	188.05	114.95
AIR PRODS & CHEM	249.80	251.00	248.20	250.20	-2.00	-0.799	327.20	220.50
News Corp. New	25.000	25.200	24.800	25.000	-0.20	-0.800	29.000	21.200
Everest Group Ltd.	292.30	295.80	296.40	298.80	-2.40	-0.803	351.20	281.50
Fox Corp.	49.400	49.600	49.400	49.800	-0.40	-0.803	55.500	35.400
HENRY SCHEIN	58.24	58.36	58.66	59.14	-0.48	-0.812	78.76	54.42
Chipotle Mexican Grill Inc.	32.660	32.745	32.875	33.145	-0.27	-0.815	62.760	33.030
NASDAQ Stock Market	79.46	79.87	80.01	80.67	-0.66	-0.818	84.32	59.37
SCHLUMBERGER N.V. (LTD.) NEW YORK	30.050	30.100	30.150	30.400	-0.25	-0.822	44.250	27.700
ESTEE LAUDER STK	73.80	74.00	71.20	71.80	-0.60	-0.836	91.00	44.00
Laboratory Corp. America Hldgs	232.00	234.00	234.00	236.00	-2.00	-0.847	240.00	182.00
BlackRock Funding Inc.	945.50	948.10	956.70	964.90	-8.20	-0.850	1,036.20	746.00
OMNICOM STK	65.28	65.46	65.30	65.86	-0.56	-0.850	99.18	59.52
MCDONALDS STK	256.10	256.40	260.30	262.55	-2.25	-0.857	298.45	244.00
DTE ENERGY STK	115.00	116.00	115.00	116.00	-1.00	-0.862	129.00	108.00
Mohawk Industries Inc	114.00	116.00	115.00	116.00	-1.00	-0.862	149.00	84.00
MICROCHIP TECH STK	54.37	54.47	54.74	55.22	-0.48	-0.869	72.90	31.15
CHARLES SCHWAB CORP	78.55	79.34	79.11	79.81	-0.70	-0.877	85.95	57.04
Ulta Salon Cosmetics & Fragrance Inc.	448.10	450.70	437.60	441.50	-3.90	-0.883	470.10	291.70
Roper Technologies Inc.	431.50	432.40	436.30	440.20	-3.90	-0.886	560.60	438.10
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	231.90	234.80	232.70	234.80	-2.10	-0.894	243.70	153.50
NetApp Inc.	106.06	106.40	105.28	106.24	-0.96	-0.904	127.02	65.60
NORTHROP GRUMMAN STK	486.70	488.80	490.90	495.40	-4.50	-0.908	514.80	406.00
EQUIFAX STK	218.00	220.00	218.00	220.00	-2.00	-0.909	276.00	183.00
PTC Inc.	174.65	175.30	174.15	175.75	-1.60	-0.910	191.50	120.30
ESSEX PROPERTY STK	222.90	227.70	225.60	227.70	-2.10	-0.922	300.00	216.70
CINTAS STK	170.05	170.60	171.70	173.30	-1.60	-0.923	215.30	161.00
Broadridge Financial Solutions Inc.	214.00	216.00	214.00	216.00	-2.00	-0.926	234.00	186.00
Dollar General	88.89	89.14	88.60	89.43	-0.83	-0.928	99.85	65.77
Dow Inc.	20.800	21.000	21.100	21.300	-0.20	-0.939	50.390	18.050
Steris plc	206.00	216.00	210.00	212.00	-2.00	-0.943	224.00	188.00
Newmont Corp.	66.72	67.16	66.88	67.52	-0.64	-0.948	67.87	35.73
PPG INDUSTRIES	92.40	93.40	93.48	94.38	-0.90	-0.954	120.15	80.46
Keysight Technologies	145.72	146.20	144.80	146.20	-1.40	-0.958	176.52	110.10
Norwegian Cruise Line	21.925	22.000	22.660	22.880	-0.22	-0.962	27.985	13.344
COPART	40.755	40.880	41.095	41.495	-0.40	-0.964	60.570	39.005
COLGATE STK	69.65	69.79	70.83	71.53	-0.70	-0.979	95.06	71.02
PRUDENTIAL FINANCIAL INC.	89.40	90.78	90.20	91.10	-0.90	-0.988	123.25	85.24
Genuine Parts Co.	118.95	119.30	120.05	121.25	-1.20	-0.990	131.80	93.64
Garmin Ltd.	199.00	204.00	200.00	202.00	-2.00	-0.990	0	0
BERKSHIRE HATHA STK B	415.75	416.45	418.50	422.70	-4.20	-0.994	495.70	395.35
GENERAL DYNAMICS STK	277.90	278.40	277.40	280.20	-2.80	-0.999	297.25	224.35
PKG CORP AMER STK	180.20	181.85	182.15	184.00	-1.85	-1.005	235.80	158.35
JOHNSON & JOHNS STK	150.62	150.82	150.40	151.94	-1.54	-1.014	160.52	129.30
Ameriprise Financial	416.50	424.00	419.80	424.10	-4.30	-1.014	553.20	370.40
INTERPUBLIC GRP STK	22.310	22.385	22.360	22.590	-0.23	-1.018	30.335	19.662
PULTE CP STK	113.98	114.30	116.66	117.86	-1.20	-1.018	139.50	80.76
HORMEL FOODS STK	21.050	21.110	21.380	21.600	-0.22	-1.019	31.710	21.280
INTL FLAVORS STK	55.10	55.28	55.88	56.46	-0.58	-1.027	97.18	54.42
WW GRAINGER STK	855.80	860.60	850.40	859.40	-9.00	-1.047	1,153.50	802.60
Fortinet Inc.	67.78	68.00	67.95	68.67	-0.72	-1.048	108.90	63.98
Baker Hughes Co.	39.395	39.475	39.105	39.520	-0.42	-1.050	46.840	29.665
AUTOMATIC DATA STK	247.60	248.30	249.60	252.25	-2.65	-1.051	303.55	243.30
AMERICAN EXPRESS STK	277.95	278.60	276.60	279.55	-2.95	-1.055	311.30	200.00
GALLAGHER & CO., ARTHUR J.	248.10	249.20	252.50	255.20	-2.70	-1.058	325.00	244.10
Equinix REIT	674.00	676.00	671.40	678.60	-7.20	-1.061	935.60	642.80
Lamb Weston Holdings Inc.	48.170	48.400	47.950	48.470	-0.52	-1.073	77.900	41.070
Camden Property Trust	91.50	93.00	92.00	93.00	-1.00	-1.075	121.00	89.00
Visa Inc.	288.70	289.20	289.55	292.70	-3.15	-1.076	348.50	241.85
Progressive Corp.	207.10	211.50	209.45	211.75	-2.30	-1.086	272.20	207.00
Blackstone Group LP	155.14	155.48	154.42	156.14	-1.72	-1.102	189.86	103.38
LLR & Co. Corp.	123.26	123.62	121.56	122.92	-1.36	-1.106	160.22	80.44
ZIMMER HLDGS	86.40	86.84	87.48	88.46	-0.98	-1.108	107.45	76.92
MCKESSON STK	600.00	602.40	605.60	612.40	-6.80	-1.110	648.00	426.90
INTL PAPER STK	38.700	38.740	39.050	39.490	-0.44	-1.114	56.700	38.630
RTX Corp.	133.78	134.08	132.46	133.96	-1.50	-1.120	138.12	101.44
FIDELITY National Information	56.63	56.73	56.67	57.32	-0.65	-1.134	83.83	56.35
Corteva Inc.	60.46	61.05	60.94	61.64	-0.70	-1.136	65.49	50.14
TEXTRON STK	69.92	70.24	69.04	69.84	-0.80	-1.145	82.96	53.56
ILLINOIS TOOL STK	223.30	223.80	224.10	226.70	-2.60	-1.147	265.00	195.95
Fortive Corp.	40.950	41.570	41.330	41.810	-0.48	-1.148	59.892	40.210
Campbell Soup Co	27.760	28.050	27.960	28.290	-0.33	-1.166	46.430	25.950
Allstate Corp.	167.20	170.00	168.85	170.85	-2.00	-1.171	198.30	163.65
Pool Corp.	272.80	273.90	276.00	279.30	-3.30	-1.182	370.40	245.10
AMETEK STK	160.84	161.58	160.86	162.80	-1.94	-1.192	188.60	133.46
DEERE & CO STK A	393.05	393.75	400.50	405.35	-4.85	-1.196	486.40	355.05
REGENERON PHARM STK	483.20	484.40	475.70	481.50	-5.80	-1.205	1,044.00	422.00
Servicenow Inc	804.90	806.00	791.30	801.00	-9.70	-1.211	1,125.80	602.60
Intercontinental Exchange Inc.	146.80	147.16	147.90	149.72	-1.82	-1.216	165.96	133.76
MCCORMICK STK N	57.00	57.36	58.50	59.22	-0.72	-1.216	80.54	58.38
VALERO ENERGY	133.78	134.34	133.06	134.72	-1.66	-1.232	137.48	91.23
T. ROWE PRICE GROUP INC.	88.34	88.54	88.61	89.72	-1.11	-1.237	117.50	71.01
Avalonbay Communities Inc.	164.06	165.36	164.66	166.74	-2.08	-1.247	225.90	158.00
Workday	188.08	188.60	188.72	191.12	-2.40	-1.256	269.95	182.08
CHRLS RIVER LABS STK	127.95	129.95	129.30	130.95	-1.65	-1.260	206.80	87.20
Philip Morris International Inc.	139.48	139.66	140.84	142.64	-1.80	-1.262	159.90	106.78
Domino's Pizza LLC	386.00	387.75	383.60	388.55	-4.95	-1.274	469.70	361.70
Global Payments Inc.	70.92	72.14	71.86	72.80	-0.94	-1.291	113.50	61.80
Carrier Global Corp.	51.42	52.09	51.87	52.56	-0.69	-1.313	75.84	49.87
FRANKLIN RSC STK	20.510	20.950	20.740	21.020	-0.28	-1.332	22.250	15.020
Honeywell International Inc.	179.20	179.76	179.58	182.04	-2.46	-1.351	223.10	160.20
PARKER HANNIFIN STK	647.20	650.80	644.80	653.80	-9.00	-1.377	684.80	456.20
NUCOR CORP.	119.68	120.36	120.02	121.70	-1.68	-1.380	154.80	90.49
NVIDIA	151.00	151.06	149.32	151.42	-2.10	-1.387	157.90	86.00
Mastercard. Inc.	494.00	494.70	494.05	501.00	-6.95	-1.387	549.60	425.00
Willis Towers Watson PLC	282.00	290.00	284.00	288.00	-4.00	-1.389	326.00	256.00
Molson Coors Brewing Co.	40.910	41.030	41.130	41.710	-0.58	-1.391	60.140	40.280
EPAM Systems Inc	129.90	131.85	131.15	133.00	-1.85	-1.391	255.50	128.30
NIKE STK	61.79	61.84	62.31	63.19	-0.88	-1.393	80.48	46.87
NETFLIX.COM INC.	1,018.20	1,020.00	1,011.00	1,025.40	-14.40	-1.404	1,134.20	623.10
Rollins Inc.	48.060	48.570	48.330	49.020	-0.69	-1.408	51.260	43.100
CBRE Group Inc.	140.00	141.00	139.00	141.00	-2.00	-1.418	141.00	99.50
GENERAL MILLS STK	42.050	42.180	42.485	43.100	-0.62	-1.427	67.500	41.510
LKQ Corp.	27.000	27.200	27.400	27.800	-0.40	-1.439	41.000	25.000
STRYKER STK	324.40	325.50	325.90	330.70	-4.80	-1.451	384.30	286.60
Tyler Technologies Inc.	450.40	457.80	460.80	467.60	-6.80	-1.454	0	0
HP Inc.	23.680	23.750	23.710	24.065	-0.36	-1.475	37.310	19.350
Carnival Corp.	26.210	26.265	26.875	27.280	-0.41	-1.485	27.850	14.746
COCA COLA STK	56.28	56.32	56.80	57.66	-0.86	-1.492	68.68	57.66
CSX Corp.	27.560	27.620	27.295	27.710	-0.42	-1.498	34.840	23.400
SYSCO STK	67.78	68.63	68.36	69.40	-1.04	-1.499	77.07	61.53
DEVON ENERGY STK	28.780	28.830	29.470	29.920	-0.45	-1.504	39.100	23.460
Verisk Analytics	219.50	220.40	222.40	225.80	-3.40	-1.506	284.50	224.60
ABBOTT LABS STK	111.46	113.34	112.44	114.18	-1.74	-1.524	133.62	100.60
UNITEDHEALTH GRP STK	295.00	297.40	297.25	301.85	-4.60	-1.524	587.10	203.60
Keurig Dr. Pepper Inc.	22.780	22.805	23.135	23.495	-0.36	-1.532	34.055	23.375
Target Corp.	75.22	75.44	76.52	77.72	-1.20	-1.544	148.24	77.10
3M CO.	132.36	132.68	133.60	135.70	-2.10	-1.548	148.52	109.00
D.R.HORTON INC.	145.14	145.58	151.16	153.54	-2.38	-1.550	178.36	99.00
IBM STK	217.25	217.55	215.60	219.00	-3.40	-1.553	253.50	187.98
Altria Group Inc.	55.39	55.50	55.80	56.68	-0.88	-1.553	58.29	44.94
REPUBLIC SVCS STK	193.25	193.95	194.30	197.40	-3.10	-1.570	228.80	177.85
Humana Inc.	229.80	232.50	231.70	235.40	-3.70	-1.572	291.10	189.50
BOSTON SCIENT STK	86.60	86.80	87.20	88.60	-1.40	-1.580	102.00	74.00
JACOBS SOLUTIONS INC	124.00	125.00	124.00	126.00	-2.00	-1.587	141.00	97.50
Gen Digital Inc.	24.200	24.800	24.400	24.800	-0.40	-1.613	30.000	21.000
BAXTER INTL STK	19.904	20.330	20.120	20.450	-0.33	-1.614	36.075	18.854
Zoetis	123.90	124.14	126.08	128.16	-2.08	-1.623	178.78	125.50
RESMED INC.	230.50	231.10	229.30	233.10	-3.80	-1.630	249.70	181.75
Transdigm Group Inc.	1,095.50	1,102.50	1,081.00	1,099.00	-18.00	-1.638	1,424.50	1,046.50
TYSON FOODS INC.	46.125	46.275	46.805	47.590	-0.79	-1.650	60.990	45.130
EMERSON ELECTRIC STK	114.76	115.14	114.84	116.78	-1.94	-1.661	128.84	82.75
LENNAR STK	112.90	113.42	116.90	118.88	-1.98	-1.666	173.04	88.99
WABTEC CORP.	161.30	161.75	160.20	162.95	-2.75	-1.688	201.10	141.50
CONAGRA STK	15.848	16.350	16.110	16.390	-0.28	-1.708	29.475	15.962
Extra Space Storage, Inc.	122.00	123.15	123.45	125.60	-2.15	-1.712	164.35	114.65
Autodesk Inc.	271.00	272.00	271.55	276.30	-4.75	-1.719	307.90	206.15
CHURCH & DWIGHT STK	77.82	77.90	78.86	80.24	-1.38	-1.720	107.10	77.70
UNITED RENTAL STK	808.00	811.00	799.40	813.40	-14.00	-1.721	828.20	487.30
PEPSICO STK	119.80	119.90	120.50	122.62	-2.12	-1.729	161.46	109.94
EBAY STK	76.66	76.76	77.22	78.60	-1.38	-1.756	85.92	51.88
Paycom Software	187.95	188.95	189.05	192.50	-3.45	-1.792	233.10	144.90
Iqvia Holdings	158.75	159.30	158.60	161.50	-2.90	-1.796	217.60	120.50
QUANTA SERVICES INC.	326.10	327.50	324.80	330.80	-6.00	-1.814	361.10	210.30
Crown Castle Corp	79.28	80.65	79.98	81.47	-1.49	-1.829	108.64	79.13
PUBLIC STORAGE STK	244.50	245.50	245.70	250.30	-4.60	-1.838	332.30	235.50
NXP Semiconductor	185.50	186.00	186.00	189.50	-3.50	-1.847	244.00	136.00
BECTON DICKINSON STK	158.45	158.85	158.75	161.75	-3.00	-1.855	239.60	145.10
Wynn Resort Ltd	103.80	104.02	103.14	105.10	-1.96	-1.865	108.70	58.30
Sherwin-Williams Co.	300.30	303.10	302.15	307.90	-5.75	-1.867	380.25	283.30
Motorola Solutions Inc.	411.70	413.40	409.60	417.40	-7.80	-1.869	481.40	348.30
FREE MCMORAN COP	38.045	38.110	38.020	38.750	-0.73	-1.884	46.595	25.705
Dollar Tree Inc.	83.26	83.58	82.75	84.34	-1.59	-1.885	100.18	56.66
Generac Holdings	158.10	159.30	155.85	158.85	-3.00	-1.889	181.50	90.78
Diamondback Energy Inc	114.12	115.40	114.80	117.02	-2.22	-1.897	182.30	107.78
ROSS STORES STK	125.02	125.20	125.72	128.16	-2.44	-1.904	149.58	107.76
INTEL STK	21.250	21.275	20.510	20.910	-0.40	-1.913	26.080	16.646
Delta Airlines Inc.	49.64	50.15	50.09	51.10	-1.01	-1.977	66.30	32.46
COGNIZANT TECH	58.02	58.12	58.80	59.99	-1.19	-1.984	86.46	58.31
Allegion Plc	149.00	150.00	148.00	151.00	-3.00	-1.987	151.00	105.00
MarketAxess Holdings Inc.	155.20	157.45	154.80	157.95	-3.15	-1.994	271.50	154.40
ABBVIE INC.	181.60	183.80	183.00	186.80	-3.80	-2.034	201.95	149.20
NORDSON	188.90	190.85	189.05	193.00	-3.95	-2.047	249.80	147.70
Kraft Heinz Co., The	21.845	21.880	22.140	22.605	-0.47	-2.057	33.075	21.845
BEST BUY STK	62.92	63.97	63.32	64.69	-1.37	-2.118	92.35	52.19
Synopsys Inc.	358.45	359.70	366.05	374.00	-7.95	-2.126	567.70	320.05
FACTSET RESRCH STK	301.40	302.90	307.80	314.60	-6.80	-2.161	470.60	308.60
Las Vegas Sands Inc.	44.810	45.035	45.425	46.430	-1.01	-2.165	52.140	27.225
Cigna Group, The	250.95	252.90	252.50	258.10	-5.60	-2.170	330.30	226.35
MGM Resorts International	30.415	30.495	29.340	29.995	-0.66	-2.184	38.400	22.545
HASBRO STK	65.92	66.21	66.50	67.99	-1.49	-2.191	70.00	44.95
Airbnb Inc.	101.80	101.98	102.14	104.44	-2.30	-2.202	153.20	92.54
AMGEN STK	230.80	231.60	235.30	240.60	-5.30	-2.203	303.50	230.00
ANALOG DEVICES STK	208.10	208.60	205.15	209.80	-4.65	-2.216	231.90	142.90
INTUIT STK	544.80	546.00	548.90	561.40	-12.50	-2.227	712.40	485.00
Corpay Inc.	260.00	262.00	260.00	266.00	-6.00	-2.256	373.50	254.00
WATERS	250.00	252.80	249.00	254.80	-5.80	-2.276	397.50	235.00
Thermo Fisher Scientific Inc.	403.05	404.10	408.00	417.55	-9.55	-2.287	582.70	338.20
Biogen Inc.	120.15	121.30	121.00	123.85	-2.85	-2.301	181.15	101.00
BRISTOL MYERS STK	39.145	39.230	39.435	40.375	-0.94	-2.328	58.110	37.945
VULCAN MATERIALS	250.00	252.00	250.00	256.00	-6.00	-2.344	276.00	200.00
Carmax Inc.	51.38	51.80	50.64	51.86	-1.22	-2.352	84.74	46.80
GoDaddy Inc	124.00	125.00	123.00	126.00	-3.00	-2.381	206.00	113.00
CONSTELLATION BRANDS INC.	115.70	116.10	118.85	121.75	-2.90	-2.382	231.70	121.75
Trimble Inc.	69.04	69.42	68.68	70.36	-1.68	-2.388	75.10	48.46
ROCKWELL INTL STK	293.50	294.50	289.70	296.80	-7.10	-2.392	307.60	193.05
STEEL DYNAMICS STK	111.38	111.82	110.94	113.72	-2.78	-2.445	143.06	96.25
EASTMAN CHEM STK	54.60	56.92	55.84	57.24	-1.40	-2.446	101.40	50.84
CVS Corp.	61.64	62.41	62.16	63.76	-1.60	-2.509	63.81	42.18
JB HUNT TRANS	115.95	116.40	116.55	119.55	-3.00	-2.509	184.55	109.00
United Airlines Holdings Inc.	88.55	88.81	90.68	93.03	-2.35	-2.526	110.38	45.13
Builders Firstsource Inc.	117.55	118.65	120.95	124.10	-3.15	-2.538	181.15	91.62
COOPER COS STK	56.00	56.50	56.50	58.00	-1.50	-2.586	99.70	55.00
Smurfit Westrock Ltd	37.800	38.000	37.600	38.600	-1.00	-2.591	53.900	33.600
Stanley Black & Decker Inc.	66.18	66.36	65.88	67.66	-1.78	-2.631	99.80	48.80
AGILENT TECH STK	105.70	106.20	105.00	107.88	-2.88	-2.670	146.34	87.12
MERCK & CO STK	68.60	69.30	68.90	70.80	-1.90	-2.684	106.20	65.70
JM Smucker Company	88.06	88.28	91.54	94.08	-2.54	-2.700	113.75	81.52
ALIGN TECH STK	111.65	112.10	112.30	115.50	-3.20	-2.771	229.80	113.20
BOEING STK	183.58	183.92	183.70	189.00	-5.30	-2.804	204.05	123.90
Viatris Inc.	8.180	8.352	8.266	8.506	-0.24	-2.822	12.930	6.500
IRON MOUNTAIN REIT	85.06	85.38	81.60	83.98	-2.38	-2.834	118.10	67.76
DOVER STK	146.60	146.90	147.30	151.60	-4.30	-2.836	197.70	133.85
ACCENTURE	201.60	202.00	203.10	209.10	-6.00	-2.869	382.50	203.05
AKAMAI TECH STK	64.40	64.63	65.27	67.24	-1.97	-2.930	98.48	60.28
TERADYNE STK	96.89	97.12	95.29	98.24	-2.95	-3.003	133.98	59.19
Old Dominion Freight Line Inc.	123.95	124.25	122.85	126.70	-3.85	-3.039	216.50	122.15
F5 NETWORKS	271.70	273.30	275.70	284.40	-8.70	-3.059	299.10	188.55
ON SEMICONDUCTOR STK	40.855	41.035	40.330	41.630	-1.30	-3.123	70.170	27.970
TEXAS INSTRUMENTS STK	150.24	150.56	152.00	156.90	-4.90	-3.123	205.30	126.30
Hubbell Inc.	372.00	374.00	370.00	382.00	-12.00	-3.141	442.00	276.00
Revvity Inc.	69.46	69.74	70.38	72.70	-2.32	-3.191	121.65	70.24
CADENCE DESIGN STK	293.65	294.40	292.05	301.70	-9.65	-3.199	328.05	195.00
Lululemon Athletica Inc.	136.12	136.54	135.94	140.46	-4.52	-3.218	406.50	139.46
FAIR ISAAC STK	1,320.00	1,332.00	1,312.50	1,356.50	-44.00	-3.244	2,274.00	1,118.00
GILEAD SCIENCES STK	95.21	95.37	97.12	100.38	-3.26	-3.248	110.12	74.06
Trane Technologies Plc.	341.70	342.60	340.20	352.00	-11.80	-3.352	406.50	268.70
WEYERHAEUSER STK	21.050	21.090	21.110	21.860	-0.75	-3.431	30.730	21.090
HOLOGIC INC	54.50	55.00	54.50	56.50	-2.00	-3.540	76.00	46.40
ROYAL CARIB STK	283.10	283.95	286.25	297.25	-11.00	-3.701	311.70	148.94
CENTENE CORP.	27.410	27.500	28.285	29.375	-1.09	-3.711	68.720	21.600
Arista Networks	122.68	122.96	118.10	122.82	-4.72	-3.843	130.50	58.59
WEST PHARMACEUTIC.SERVICES INC	218.50	219.30	213.90	222.50	-8.60	-3.865	331.60	167.20
Molina Healthcare Inc.	148.75	149.20	153.65	159.95	-6.30	-3.939	322.50	131.05
Techne Corp.	43.400	43.800	43.200	45.000	-1.80	-4.000	75.500	40.800
Kenvue Inc.	15.282	15.748	15.584	16.274	-0.69	-4.240	23.110	15.610
Super Micro Computer Inc.	38.550	38.620	38.390	40.100	-1.71	-4.264	58.300	16.595
Pfizer Inc.	20.170	20.195	20.200	21.115	-0.92	-4.333	27.650	19.210

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.