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

5,123.41

Date of closing price

12/04/2024

Open previous day
5,171.51
High previous day
5,175.03
Low previous day
5,107.94
52 weeks high
5,254.35
52 weeks low
4,055.99
Volume previous day
2,409,339,978

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 %
ABBOTT LABS STK	102.76	104.44	103.78	102.58	1.20	1.170	110.90	85.65
ABBVIE INC.	152.60	154.50	153.74	152.98	0.76	0.497	168.20	119.20
ACCENTURE	294.50	295.50	293.30	296.30	-3.00	-1.012	352.50	239.90
ADOBE SYS STK	445.85	450.75	449.10	442.60	6.50	1.469	589.20	304.90
ADV MICRO DEV STK	153.62	153.76	151.30	150.32	0.98	0.652	200.85	73.42
AES STK	15.148	15.170	15.140	15.784	-0.64	-4.080	22.430	11.655
AFLAC STK	75.26	76.20	75.82	75.58	0.24	0.318	79.90	59.00
AGILENT TECH STK	128.92	129.50	131.32	132.04	-0.72	-0.545	136.70	94.94
Airbnb Inc.	147.32	147.64	145.40	148.84	-3.44	-2.311	154.78	96.38
AIR PRODS & CHEM	215.90	216.60	216.90	217.60	-0.70	-0.322	287.20	199.15
AKAMAI TECH STK	95.47	95.78	95.67	96.60	-0.93	-0.963	118.36	69.60
Albemarle Corp.	107.30	109.22	108.76	113.86	-5.10	-4.479	219.30	102.00
Alexandria Real Estate Equity Inc.	110.30	111.20	112.15	114.60	-2.45	-2.138	122.45	86.98
ALIGN TECH STK	288.80	290.00	285.70	295.80	-10.10	-3.414	359.70	172.76
Allegion Plc	119.00	120.00	119.00	120.00	-1.00	-0.833	124.00	90.50
Allstate Corp.	153.80	157.10	156.00	156.20	-0.20	-0.128	160.15	90.00
Alphabet Inc. Cl. A	145.60	145.70	145.26	147.24	-1.98	-1.345	148.34	92.66
Alphabet Inc. Cl. C	147.10	147.20	147.22	147.56	-0.34	-0.230	150.10	95.34
Altria Group Inc.	38.435	38.515	38.390	38.560	-0.17	-0.441	43.400	36.060
Amazon.com Inc.	172.18	173.60	172.70	172.86	-0.16	-0.093	176.06	93.15
Amcor PLC	8.221	8.481	8.356	8.428	-0.07	-0.854	10.100	7.900
AMER ELEC PWR STK	75.00	75.50	76.00	77.00	-1.00	-1.299	85.58	67.42
American Airlines GRP	12.204	12.386	12.284	12.238	0.05	0.376	17.096	10.310
AMERICAN EXPRESS STK	204.90	205.25	204.55	204.75	-0.20	-0.098	211.40	133.10
AMERICAN TOWER	162.50	163.22	166.62	167.96	-1.34	-0.798	198.70	148.75
American Water Works Company Inc.	107.15	107.45	108.65	109.35	-0.70	-0.640	138.00	106.80
AMER INTL GROUP STK	69.13	69.31	68.40	69.15	-0.75	-1.085	72.05	45.84
AMETEK STK	168.44	169.26	167.48	168.40	-0.92	-0.546	170.00	121.00
AMGEN STK	249.05	250.00	249.55	251.25	-1.70	-0.677	299.20	198.80
AMPHENOL CORP	105.14	106.48	105.94	105.90	0.04	0.038	108.18	66.86
ANALOG DEVICES STK	180.86	181.38	177.98	180.34	-2.36	-1.309	187.76	145.90
ANSYS STK	307.60	308.70	307.30	313.60	-6.30	-2.009	330.60	236.00
AON Plc.	286.80	287.80	285.70	288.80	-3.10	-1.073	320.00	260.00
APA Corp.	30.195	30.495	30.595	31.380	-0.79	-2.502	42.375	27.335
Apple Inc.	159.52	159.60	159.62	164.68	-5.06	-3.073	182.04	148.00
APPLIED MATERIAL STK	196.30	197.06	192.68	195.16	-2.48	-1.271	198.52	100.02
Arch Capital Group Ltd.	85.32	85.69	83.80	84.11	-0.31	-0.369	86.83	64.00
ARCHER DANIELS STK	56.58	56.75	56.49	57.27	-0.78	-1.362	78.80	47.20
Arista Networks	247.50	248.85	246.55	255.15	-8.60	-3.371	281.70	118.70
Assurant Inc.	161.00	162.00	162.00	164.00	-2.00	-1.220	174.00	105.00
AT & T Inc.	14.962	15.192	15.102	15.258	-0.16	-1.022	18.125	12.010
Atmos Energy Corp.	105.30	105.85	105.95	106.25	-0.30	-0.282	0	0
Autodesk Inc.	215.75	216.60	215.45	222.80	-7.35	-3.299	257.10	171.50
AUTOMATIC DATA STK	229.50	230.10	229.00	228.80	0.20	0.087	236.65	190.22
AUTOZONE	2,735.00	2,743.00	2,716.00	2,779.00	-63.00	-2.267	2,986.00	2,140.00
Avalonbay Communities Inc.	168.20	169.50	169.06	169.94	-0.88	-0.518	177.46	153.16
Axon Enterprise Inc.	282.80	283.70	283.80	291.30	-7.50	-2.575	300.50	159.80
Baker Hughes Co.	30.180	30.245	30.285	30.885	-0.60	-1.943	34.505	24.505
BALL	60.42	60.60	60.50	61.40	-0.90	-1.466	62.90	40.02
Bank of America Corp.	32.500	32.570	33.755	33.675	0.08	0.238	34.950	23.900
Bath & Body Works Inc.	40.800	40.935	41.605	42.265	-0.66	-1.562	46.415	26.400
BAXTER INTL STK	37.220	37.825	37.505	37.580	-0.08	-0.200	44.350	30.100
BECTON DICKINSON STK	218.30	218.90	219.40	220.70	-1.30	-0.589	259.50	212.50
BERKSHIRE HATHA STK B	375.35	376.15	376.90	379.15	-2.25	-0.593	389.30	290.80
BEST BUY STK	70.29	71.50	71.20	72.08	-0.88	-1.221	77.05	58.85
Biogen Inc.	183.85	185.50	185.05	186.45	-1.40	-0.751	290.40	186.45
BIO RAD	276.70	278.50	279.70	280.20	-0.50	-0.178	441.40	252.00
BLACKROCK STK	710.40	712.80	713.70	715.00	-1.30	-0.182	775.60	569.00
Blackstone Group LP	114.72	115.10	113.42	115.56	-2.14	-1.852	121.50	73.00
BOEING STK	159.52	159.84	157.34	158.90	-1.56	-0.982	241.40	158.90
Booking Holdings	3,258.00	3,272.00	3,265.00	3,316.00	-51.00	-1.538	3,501.00	2,260.00
BORG WARNER STK	30.820	30.855	31.010	31.400	-0.39	-1.242	42.070	27.650
BOSTON PPTY STK	54.48	54.68	54.90	56.80	-1.90	-3.345	66.34	43.17
BOSTON SCIENT STK	64.00	64.50	63.00	64.00	-1.00	-1.563	64.50	45.72
BRISTOL MYERS STK	45.470	45.615	45.640	45.475	0.17	0.363	64.200	44.450
BROADCOM STK	1,244.40	1,248.80	1,235.20	1,260.20	-25.00	-1.984	1,293.60	552.20
Broadridge Financial Solutions Inc.	182.00	183.00	183.00	187.00	-4.00	-2.139	193.00	126.00
BROWN & BROWN STK	0	0	75.88	76.82	-0.94	-1.224	80.32	53.28
Brown - Forman Corp.	45.490	46.010	45.760	46.590	-0.83	-1.781	64.600	46.460
Builders Firstsource Inc.	169.95	171.75	170.90	173.15	-2.25	-1.299	197.10	81.54
Bunge Global S.A.	97.54	97.78	97.28	97.22	0.06	0.062	108.20	80.62
CABOT OIL	25.360	25.465	25.410	25.620	-0.21	-0.820	27.900	21.270
CADENCE DESIGN STK	281.90	282.75	280.05	287.15	-7.10	-2.473	301.00	181.00
Caesars Entertainment Inc.	36.640	37.935	37.395	37.820	-0.43	-1.124	53.620	36.055
Camden Property Trust	89.00	90.50	89.50	90.50	-1.00	-1.105	106.00	79.00
Campbell Soup Co	40.210	40.620	40.400	40.130	0.27	0.673	50.460	36.200
CAP ONE FINAN	129.00	130.00	130.00	130.00	0.00	0.000	135.00	77.50
CARDINAL HEALTH STK	100.85	101.60	101.30	101.05	0.25	0.247	105.95	71.96
Carmax Inc.	65.44	65.64	64.90	66.76	-1.86	-2.786	80.00	57.00
Carnival Corp.	13.142	13.176	13.158	13.408	-0.25	-1.865	17.660	7.975
Carrier Global Corp.	51.19	51.75	51.65	52.30	-0.65	-1.243	55.50	36.68
Catalent Inc.	52.70	52.89	52.35	52.66	-0.31	-0.589	55.50	29.10
CATERPILLAR STK	339.00	339.50	342.00	344.00	-2.00	-0.581	350.50	190.50
CBOE Holdings	167.35	167.95	166.95	167.55	-0.60	-0.358	182.00	122.00
CBRE Group Inc.	80.00	80.50	81.50	84.00	-2.50	-2.976	90.00	62.00
CDW Corp	223.60	229.90	227.00	226.70	0.30	0.132	238.00	148.00
Celanese Corp.	145.60	146.05	145.80	146.20	-0.40	-0.274	158.55	90.50
Cencora Inc.	224.35	225.05	218.55	218.50	0.05	0.023	225.20	148.42
CENTENE CORP.	67.86	68.11	68.15	69.12	-0.97	-1.403	73.95	56.45
Center Point Energy Inc.	25.400	25.600	25.400	25.600	-0.20	-0.781	28.000	24.400
Ceridian HCM Holding Inc.	54.00	55.00	56.00	57.00	-1.00	-1.754	70.50	51.00
CF Industries Holdings Inc,	73.69	73.85	73.14	73.29	-0.15	-0.205	81.46	55.84
CHARLES SCHWAB CORP	67.79	68.50	68.35	67.17	1.18	1.757	67.20	42.92
Charter Communications Inc.	241.40	241.90	240.45	244.70	-4.25	-1.737	428.55	243.50
CHEVRONTEXACO STK	146.66	146.82	148.44	150.00	-1.56	-1.040	162.50	129.70
Chipotle Mexican Grill Inc.	2,749.50	2,757.50	2,754.00	2,778.50	-24.50	-0.882	2,788.00	1,577.00
CHRLS RIVER LABS STK	215.50	222.60	219.10	222.30	-3.20	-1.439	251.70	155.40
C.H. ROB. WORLDWIDE NEW	63.50	64.00	64.50	66.00	-1.50	-2.273	94.50	64.00
CHURCH & DWIGHT STK	97.28	97.38	95.14	94.84	0.30	0.316	97.46	80.40
Cigna Group, The	326.60	328.80	327.85	328.50	-0.65	-0.198	337.40	220.90
CINCINNATI FIN STK	110.30	110.90	109.60	111.45	-1.85	-1.660	113.80	86.85
CINTAS STK	627.60	628.20	623.80	627.00	-3.20	-0.510	637.80	397.40
CISCO SYSTEMS STK	44.990	45.300	45.180	45.460	-0.28	-0.616	53.650	41.450
CITIGROUP STK	53.72	53.82	54.89	56.04	-1.15	-2.052	58.92	36.28
Citizens Financial Group Inc.	30.375	30.485	30.945	31.080	-0.14	-0.434	33.070	21.470
CME Group Inc.	194.62	195.16	193.14	196.56	-3.42	-1.740	208.75	162.36
CMS ENERGY STK	53.50	54.00	54.00	54.00	0.00	0.000	56.90	48.03
COCA COLA STK	54.64	54.69	54.54	54.69	-0.15	-0.274	59.29	50.02
COGNIZANT TECH	64.19	64.30	64.11	65.02	-0.91	-1.400	73.26	52.77
COLGATE STK	81.12	81.29	81.24	80.20	1.04	1.297	82.85	64.80
Comcast Corp.New	36.830	36.885	36.995	36.665	0.33	0.900	43.210	32.760
Comerica Inc.	47.000	47.200	47.600	48.600	-1.00	-2.058	51.500	28.800
CONAGRA STK	27.740	28.310	28.015	27.875	0.14	0.502	34.850	24.550
Conoco Philips	121.42	121.54	122.84	122.46	0.38	0.310	123.98	85.93
Consolidated Edision INc.	82.40	83.18	82.76	83.96	-1.20	-1.429	91.60	78.00
CONSTELLATION BRANDS INC.	240.80	241.60	242.70	246.50	-3.80	-1.542	250.30	199.00
Constellation Energy Corp.	175.54	176.10	173.08	180.36	-7.28	-4.036	180.36	67.31
COOPER COS STK	85.75	86.15	86.00	87.55	-1.55	-1.770	362.00	85.98
COPART	51.22	51.37	51.34	52.02	-0.68	-1.307	53.95	34.52
CORNING STK	29.200	29.240	29.325	29.555	-0.23	-0.778	32.620	24.990
Corpay Inc.	282.45	284.30	277.30	281.00	-3.70	-1.317	0	0
Corteva Inc.	49.99	50.69	50.49	50.35	0.14	0.278	57.50	40.85
CoStar Group Inc	80.30	81.99	81.28	82.12	-0.84	-1.023	89.50	62.50
COSTCO WHOLESALE CORP.	671.50	672.40	673.40	686.90	-13.50	-1.965	707.90	439.70
Crown Castle Corp	87.67	89.13	88.54	90.00	-1.46	-1.622	121.60	81.16
CSX Corp.	32.780	32.850	33.005	33.180	-0.18	-0.527	35.280	27.130
CUMMINS ENGINE STK	275.70	276.50	277.40	280.50	-3.10	-1.105	282.40	189.55
CVS Corp.	65.08	65.89	65.45	64.86	0.59	0.910	74.26	60.30
DANAHER STK	226.35	226.60	225.00	225.60	-0.60	-0.266	235.70	173.90
DARDEN REST STK	145.10	145.45	144.25	143.55	0.70	0.488	160.45	126.85
DaVita Inc.	121.65	122.10	121.60	122.25	-0.65	-0.532	127.80	69.26
DECKERS OUTDOOR	763.60	766.00	764.80	765.00	-0.20	-0.026	879.80	394.00
DEERE & CO STK A	370.25	371.30	369.00	373.20	-4.20	-1.125	402.50	323.30
Delphi Automotive PLC	67.75	68.00	68.44	69.62	-1.18	-1.695	101.05	67.94
Delta Airlines Inc.	43.490	43.945	43.715	43.850	-0.14	-0.308	44.840	28.995
der Seagate Technology Holdings PLC	78.87	79.04	78.69	80.06	-1.37	-1.711	90.86	49.86
DEVON ENERGY STK	48.780	48.890	49.425	49.505	-0.08	-0.162	50.450	37.200
Dexcom Inc.	128.72	129.00	126.08	127.42	-1.34	-1.052	130.22	71.33
Diamondback Energy Inc	190.92	193.00	191.94	193.32	-1.38	-0.714	195.08	114.66
Digital Realty Trust Inc.	127.66	129.10	128.70	130.64	-1.94	-1.485	141.30	80.52
Discover Financial Services	112.68	113.60	113.06	113.66	-0.60	-0.528	121.45	75.88
Dollar General	134.84	135.18	135.80	138.72	-2.92	-2.105	203.50	96.40
Dollar Tree Inc.	116.16	116.58	117.00	117.04	-0.04	-0.034	148.00	97.60
Dominion Energy Inc.	44.240	44.285	44.915	45.880	-0.97	-2.103	53.480	36.970
Domino's Pizza LLC	456.35	457.80	457.65	464.75	-7.10	-1.528	470.65	269.95
DOVER STK	160.75	161.10	160.15	161.65	-1.50	-0.928	163.20	120.80
Dow Inc.	53.31	53.72	53.55	53.80	-0.25	-0.465	55.24	45.13
D.R.HORTON INC.	137.26	138.00	141.36	142.18	-0.82	-0.577	150.04	89.14
DTE ENERGY STK	97.50	98.00	99.00	99.50	-0.50	-0.503	104.00	89.00
Duke Energy Holding Corp.	87.77	87.98	88.37	88.99	-0.62	-0.697	90.80	80.60
DuPont de Nermours Inc.	68.23	68.83	68.75	69.11	-0.36	-0.521	72.32	57.08
EASTMAN CHEM STK	90.18	91.18	91.00	91.10	-0.10	-0.110	93.76	65.38
EATON CORP PLC	295.80	297.10	294.90	298.45	-3.55	-1.189	303.30	145.60
EBAY STK	47.355	47.385	47.830	48.215	-0.39	-0.799	48.725	35.805
ECOLAB STK	207.50	208.10	205.10	206.50	-1.40	-0.678	213.70	146.40
EDISON INTL STK	63.10	63.28	63.32	64.16	-0.84	-1.309	67.40	57.12
EDWARDS LIFESCI STK	84.27	84.56	83.44	84.59	-1.15	-1.359	88.06	58.34
ELECTRONIC ARTS STK	119.14	119.28	119.20	120.22	-1.02	-0.848	133.84	108.30
Elevance Health Inc.	476.60	478.30	469.40	467.30	2.10	0.449	480.00	370.00
ELI LILLY STK	701.10	703.10	706.00	700.10	5.90	0.843	735.50	336.40
EMERSON ELECTRIC STK	104.60	104.92	104.66	105.66	-1.00	-0.946	105.78	72.48
Enphase Energy Inc.	104.32	104.48	105.52	110.68	-5.16	-4.662	206.70	68.26
ENTERGY CORP.	94.50	95.00	95.00	96.00	-1.00	-1.042	99.50	84.50
EOG RESOURCES STK	122.96	123.78	123.60	125.04	-1.44	-1.152	128.65	98.24
EPAM Systems Inc	236.30	239.90	237.70	240.30	-2.60	-1.082	291.40	190.60
EQT Corp.	33.735	33.900	34.125	34.840	-0.72	-2.052	41.820	27.960
EQUIFAX STK	226.00	228.00	228.00	232.00	-4.00	-1.724	253.10	154.10
Equinix REIT	692.60	694.60	697.80	717.60	-19.80	-2.759	836.80	625.40
ESSEX PROPERTY STK	216.80	222.00	219.80	221.20	-1.40	-0.633	229.20	186.00
ESTEE LAUDER STK	129.00	129.50	129.00	130.50	-1.50	-1.149	235.10	98.46
Etsy Inc.	64.59	64.88	62.54	62.92	-0.38	-0.604	93.65	54.11
Evergy Inc.	46.960	47.050	47.110	47.770	-0.66	-1.382	58.500	44.800
Eversource Energy	53.50	54.50	54.00	54.50	-0.50	-0.917	72.00	48.80
Exelon Corp.	33.860	33.960	33.950	34.155	-0.21	-0.600	40.020	31.175
Expedia Group Inc.	120.92	121.16	120.54	122.48	-1.94	-1.584	143.32	81.53
EXPEDITORS	108.50	108.95	109.10	110.15	-1.05	-0.953	119.00	96.50
Extra Space Storage, Inc.	126.95	128.05	128.00	129.65	-1.65	-1.273	149.30	97.52
EXXON STK	111.42	111.48	112.60	113.50	-0.90	-0.793	114.20	88.00
F5 NETWORKS	172.25	173.15	172.05	176.50	-4.45	-2.521	187.90	118.05
FACTSET RESRCH STK	400.60	401.30	397.20	402.60	-5.40	-1.341	448.00	350.80
FAIR ISAAC STK	1,065.00	1,071.00	1,067.00	1,110.00	-43.00	-3.874	1,240.00	630.00
FASTENAL STK	64.97	65.02	65.04	66.15	-1.11	-1.678	72.19	47.10
FDX STK	248.35	249.10	250.45	251.90	-1.45	-0.576	274.00	202.00
Federal Realty Investment Trust	88.50	92.50	90.50	92.00	-1.50	-1.630	97.50	80.00
FIDELITY National Information	66.59	66.83	65.86	66.18	-0.32	-0.484	67.61	44.33
FIFTH THIRD BANC STK	32.075	32.165	32.240	32.210	0.03	0.093	34.000	21.000
FIRST ENERGY CORP.	34.800	35.000	34.800	35.000	-0.20	-0.571	37.260	30.910
First Solar Inc.	163.58	164.04	165.08	171.54	-6.46	-3.766	205.35	123.96
FISERV STK	138.32	138.64	138.96	141.86	-2.90	-2.044	147.18	102.65
FMC Corp.	52.50	52.58	52.90	52.96	-0.06	-0.113	114.00	46.61
FORD MOTOR STK	11.442	11.462	11.458	11.804	-0.35	-2.931	14.010	9.096
Fortinet Inc.	60.84	61.03	60.63	61.97	-1.34	-2.162	71.20	41.06
Fortive Corp.	76.04	76.78	76.56	76.58	-0.02	-0.026	79.76	57.04
Fox Corp	26.000	26.600	26.400	26.200	0.20	0.763	30.000	23.800
Fox Corp.	28.600	28.800	28.400	28.200	0.20	0.709	31.600	25.800
FRANKLIN RSC STK	23.080	23.550	23.290	23.490	-0.20	-0.851	27.200	20.900
FREE MCMORAN COP	46.220	46.275	46.300	45.800	0.50	1.092	48.335	30.660
GALLAGHER & CO., ARTHUR J.	218.00	219.20	217.60	220.10	-2.50	-1.136	233.70	180.85
GARMIN	0	0	0	0	0.00	0.000	0	0
GARTNER GROUP STK	429.60	430.40	432.90	435.50	-2.60	-0.597	444.50	265.90
GE Healthcare Technologies Inc.	80.29	81.93	81.17	80.89	0.28	0.346	85.50	59.50
Gen Digital Inc.	19.200	19.600	19.400	19.500	-0.10	-0.513	22.320	14.260
Generac Holdings	121.40	122.15	119.65	122.85	-3.20	-2.605	140.15	76.76
GENERAL DYNAMICS STK	267.65	268.20	267.00	271.25	-4.25	-1.567	271.25	188.95
General Electric Co.	146.00	146.50	144.00	144.50	-0.50	-0.346	146.50	69.39
GENERAL MILLS STK	63.62	63.81	63.23	62.11	1.12	1.803	83.27	57.00
General Motors	40.150	40.240	40.175	40.490	-0.32	-0.778	42.070	24.945
Genuine Parts Co.	136.55	137.00	135.50	136.25	-0.75	-0.550	157.70	119.70
GE Vernova Llc	121.00	123.00	122.00	124.00	-2.00	-1.613	0	0
GILEAD SCIENCES STK	63.46	63.53	63.73	63.94	-0.21	-0.328	80.12	63.36
Global Payments Inc.	115.80	117.40	116.85	116.15	0.70	0.603	129.40	87.60
Globe Life Inc.	55.00	55.50	53.00	55.00	-2.00	-3.636	118.00	53.50
GOLDM SACHS GRP STK A	373.15	373.80	375.05	366.15	8.90	2.431	383.90	275.00
HALLIBURTON STK	35.990	36.130	36.770	37.020	-0.25	-0.675	41.020	25.580
HARTFORD FINL STK	91.50	92.00	91.00	92.00	-1.00	-1.087	95.00	61.50
HASBRO STK	52.08	52.19	52.13	52.40	-0.27	-0.515	68.08	40.02
HCA Holdings	295.80	296.50	302.00	302.50	-0.50	-0.165	305.80	209.50
HENRY SCHEIN	66.88	67.02	66.26	66.66	-0.40	-0.600	76.88	57.78
Hess Corp.	141.14	141.42	142.84	143.40	-0.56	-0.391	156.75	118.85
Hewlett-Packard Enterprise	16.080	16.136	16.142	16.322	-0.18	-1.103	17.095	12.460
Hilton Inc.	190.50	192.15	191.60	193.05	-1.45	-0.751	198.15	125.80
HOLOGIC INC	71.00	71.50	72.50	72.50	0.00	0.000	78.78	61.42
HOME DEPOT STK	314.85	315.05	317.00	322.30	-5.30	-1.644	363.60	259.00
Honeywell International Inc.	180.16	180.32	181.50	183.92	-2.42	-1.316	193.04	166.56
HORMEL FOODS STK	31.900	31.960	31.790	31.770	0.02	0.063	38.100	26.750
Howmet Arconic Inc.	60.50	60.80	59.24	59.82	-0.58	-0.970	62.88	38.13
HP Inc.	26.090	26.115	26.165	26.730	-0.57	-2.114	30.260	23.970
Hubbell Inc.	370.00	372.00	376.00	376.00	0.00	0.000	390.00	206.00
Humana Inc.	300.20	302.20	301.10	295.80	5.30	1.792	495.80	280.90
HUNTINGTON	12.230	12.262	12.398	12.516	-0.12	-0.943	12.846	8.450
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	256.30	259.50	258.00	260.50	-2.50	-0.960	273.00	175.20
IBM STK	173.22	173.44	170.28	171.02	-0.74	-0.433	180.90	110.80
IDEX Corp.	214.70	218.30	216.80	216.80	0.00	0.000	227.00	176.65
IDEXX LABS	464.50	466.20	459.90	466.80	-6.90	-1.478	532.00	368.00
ILLINOIS TOOL STK	237.60	238.40	238.20	238.20	0.00	0.000	248.60	204.30
ILLUMINA STK	111.24	111.50	113.62	119.36	-5.74	-4.809	210.05	86.08
INCYTE PHARM STK	50.28	50.92	50.68	50.60	0.08	0.158	68.52	47.86
Ingersoll Rand Inc	85.06	86.82	86.10	85.72	0.38	0.443	88.00	48.20
Insulet Corp.	163.35	164.15	162.30	163.80	-1.50	-0.916	303.70	120.35
INTEL STK	34.170	34.210	34.070	33.745	0.33	0.963	45.680	26.450
Intercontinental Exchange Inc.	122.96	123.22	122.26	125.30	-3.04	-2.426	128.40	94.40
INTERPUBLIC GRP STK	28.545	28.585	28.430	28.485	-0.06	-0.193	37.200	26.000
INTL FLAVORS STK	78.68	78.94	77.46	78.54	-1.08	-1.375	87.90	57.50
INTL PAPER STK	33.790	33.820	34.400	34.800	-0.40	-1.149	37.490	27.000
Intuitive Surgical Inc.	358.75	359.65	354.40	359.70	-5.30	-1.473	368.00	237.45
INTUIT STK	577.60	578.90	574.30	582.90	-8.60	-1.475	617.20	375.10
Invesco Ltd.	14.198	14.290	14.172	14.336	-0.16	-1.144	16.495	11.665
Iqvia Holdings	216.10	217.40	215.80	219.00	-3.20	-1.461	236.00	165.40
IRON MOUNTAIN REIT	70.20	70.44	70.14	71.32	-1.18	-1.655	74.28	47.80
Jabil Inc.	123.95	124.55	124.10	125.65	-1.55	-1.234	140.60	68.50
Jack Henry + Ass.	154.60	155.35	154.50	157.20	-2.70	-1.718	162.85	130.40
JACOBS ENG STK	136.00	137.00	135.00	136.00	-1.00	-0.735	141.00	102.00
JB HUNT TRANS	172.80	172.90	173.45	174.00	-0.55	-0.316	203.00	149.95
JM Smucker Company	103.75	103.95	103.05	102.50	0.55	0.537	144.90	98.84
JOHNSON & JOHNS STK	136.52	136.74	136.76	139.24	-2.48	-1.781	160.10	136.00
JP MORGAN STK	169.80	170.26	171.28	171.20	0.08	0.047	186.00	121.00
JUNIPER NETWORKS	34.360	34.450	34.110	34.520	-0.41	-1.188	34.520	23.190
KELLOGG STK	51.96	52.10	51.82	51.94	-0.12	-0.231	61.12	45.68
Kenvue Inc.	17.550	18.094	17.798	17.974	-0.18	-0.979	0	0
Keurig Dr. Pepper Inc.	28.495	28.525	28.485	28.295	0.19	0.671	32.480	26.325
KEYCORP	13.270	13.372	13.436	13.626	-0.19	-1.394	14.400	7.800
Keysight Technologies	142.04	142.32	143.30	145.20	-1.90	-1.309	153.34	111.94
KIMBERLY CLARK STK	118.16	118.50	117.90	116.36	1.54	1.323	133.90	108.10
KIMCO REALTY STK	16.600	16.700	16.900	17.000	-0.10	-0.588	20.400	15.400
Kinder Morgan	16.622	16.712	16.802	17.014	-0.21	-1.246	17.028	14.954
Kla-Tencor Corp.	649.70	651.60	636.90	640.40	-3.50	-0.547	659.00	327.00
Kraft Heinz Co., The	34.355	34.405	34.075	33.725	0.35	1.038	37.445	29.290
KROGER STK	52.03	52.43	51.80	51.73	0.07	0.135	53.29	38.62
L3Harris Technology Inc.	189.00	189.65	189.40	189.40	0.00	0.000	197.10	151.75
LAB CRP OF AMER	192.00	193.00	189.00	191.00	-2.00	-1.047	210.00	167.53
Lamb Weston Holdings Inc.	77.10	77.20	74.98	74.88	0.10	0.134	106.60	71.50
LAM RESEARCH	901.30	903.80	889.10	895.90	-6.80	-0.759	916.60	448.10
Las Vegas Sands Inc.	47.285	47.525	47.010	47.250	-0.24	-0.508	58.650	40.800
Leidos Holdings Inc.	117.15	117.45	116.60	117.65	-1.05	-0.892	120.60	70.46
LENNAR STK	142.88	143.54	145.88	149.74	-3.86	-2.578	155.42	94.84
Linde PLC	418.00	419.00	418.00	420.80	-2.80	-0.665	435.50	327.80
LIVE Nation Inc	86.44	86.70	87.60	94.68	-7.08	-7.478	98.20	58.70
LKQ Corp.	45.800	46.000	45.800	46.200	-0.40	-0.866	53.000	40.400
LOCKHEED MARTIN STK	429.40	430.15	430.65	427.95	2.70	0.631	454.70	375.60
LOEWS STK	68.50	69.00	69.00	69.50	-0.50	-0.719	72.00	50.00
LOWES STK	214.25	215.20	215.15	217.45	-2.30	-1.058	239.95	173.58
Lululemon Athletica Inc.	318.95	320.15	313.80	315.65	-1.85	-0.586	469.10	309.15
Lyondell Basell NV	92.98	93.56	94.12	95.26	-1.14	-1.197	98.08	79.80
MARATHON OIL CORP.	26.510	26.595	26.890	27.165	-0.28	-1.012	27.450	19.720
Marathon Petroleum Corp.	190.92	191.94	191.22	194.96	-3.74	-1.918	203.50	95.58
MarketAxess Holdings Inc.	190.40	193.55	192.50	193.95	-1.45	-0.748	308.30	190.50
MARRIOTT INTL STK	232.05	232.60	232.65	235.75	-3.10	-1.315	240.85	148.64
MARSH & MCLENNAN COS. INC.	185.65	186.25	184.70	185.65	-0.95	-0.512	189.35	157.10
MARTIN MARIETTA	559.40	566.20	563.00	563.00	0.00	0.000	574.80	311.70
MASCO STK	67.26	68.68	68.02	68.26	-0.24	-0.352	72.50	45.00
Mastercard. Inc.	433.20	433.90	433.70	438.00	-4.30	-0.982	450.40	333.00
Match Group Inc.	29.865	30.155	30.000	30.365	-0.37	-1.202	43.295	26.415
MCCORMICK STK N	67.94	68.10	67.40	67.24	0.16	0.238	85.68	56.04
MCDONALDS STK	250.20	250.40	249.90	250.90	-1.00	-0.399	276.10	234.40
MCKESSON STK	496.20	498.10	490.20	491.30	-1.10	-0.224	498.50	320.00
Medtronic Inc.	74.85	74.92	75.30	75.33	-0.03	-0.040	82.80	65.74
MERCK & CO STK	117.60	118.80	118.20	119.00	-0.80	-0.672	122.40	91.10
Meta Platforms Inc	470.75	471.85	472.15	470.25	1.90	0.404	485.60	189.72
METLIFE	64.99	65.27	64.79	65.56	-0.77	-1.174	68.15	44.83
METTLER-TOLEDO INTERNATIONAL INC.	1,158.50	1,163.00	1,161.50	1,172.50	-11.00	-0.938	1,456.00	906.00
MGM Resorts International	40.310	40.395	40.085	39.760	0.33	0.817	45.960	32.380
MICROCHIP TECH STK	80.87	81.01	80.52	80.44	0.08	0.099	84.84	64.72
MICRON TECH STK	114.00	114.06	113.58	113.60	-0.02	-0.018	119.32	53.34
Microsoft Corp.	391.60	391.75	392.10	398.85	-6.75	-1.692	399.25	254.40
Mid-America Apartm. Comm. Inc.	116.50	118.30	117.80	119.50	-1.70	-1.423	0	0
Moderna Inc	97.97	99.15	98.86	97.25	1.61	1.656	131.78	64.98
Mohawk Industries Inc	102.00	104.00	103.00	104.00	-1.00	-0.962	121.00	72.00
Molina Healthcare Inc.	339.60	340.70	337.60	346.00	-8.40	-2.428	385.20	247.20
Molson Coors Brewing Co.	59.90	60.08	60.56	62.14	-1.58	-2.543	63.70	50.78
Mondelez International Group Inc.	61.93	62.06	61.99	62.61	-0.62	-0.990	71.80	57.82
Monolithic Power Systems Inc.	610.80	617.40	616.80	610.20	6.60	1.082	703.20	364.00
Monster Beverage	51.52	51.58	50.70	51.61	-0.91	-1.763	55.78	44.95
MOODYS CORP STK	349.50	354.30	352.30	352.10	0.20	0.057	376.00	272.00
Morgan Stanley & Co.	83.75	84.29	84.38	81.66	2.72	3.331	87.47	66.50
Motorola Solutions Inc.	319.70	320.50	317.90	323.40	-5.50	-1.701	328.80	253.20
MSCI Inc Class A	480.80	482.70	480.80	494.10	-13.30	-2.692	558.60	414.20
M+T BANK	128.60	129.00	132.20	126.35	5.85	4.630	134.40	99.50
NASDAQ Stock Market	56.29	56.82	56.43	56.61	-0.18	-0.318	58.94	44.76
NetApp Inc.	96.09	96.44	95.79	95.47	0.32	0.335	99.41	55.30
NETFLIX.COM INC.	579.80	585.20	570.70	578.20	-7.50	-1.297	589.00	287.05
Newmont Corp.	35.715	35.975	36.035	36.005	0.03	0.083	44.860	27.520
News Corp (New)	23.400	23.600	23.200	23.400	-0.20	-0.855	25.600	15.200
News Corp. New	22.600	22.800	22.600	22.800	-0.20	-0.877	24.800	15.000
New York Mellon Corp	50.49	50.64	51.49	51.65	-0.16	-0.310	52.99	36.25
Nextera Energy Inc.	57.96	58.02	58.50	59.00	-0.50	-0.847	71.79	44.97
NIKE STK	87.93	88.01	87.02	87.32	-0.30	-0.344	115.84	82.20
NORDSON	246.80	248.90	245.50	247.40	-1.90	-0.768	252.00	190.00
Norfolk Southern Corp.	228.00	230.00	228.00	228.00	0.00	0.000	239.50	174.40
NORTHERN TRUST	75.00	75.50	79.00	78.50	0.50	0.637	82.00	59.50
NORTHROP GRUMMAN STK	425.70	426.60	423.00	430.00	-7.00	-1.628	464.00	386.70
Norwegian Cruise Line	16.366	16.438	16.226	16.434	-0.21	-1.266	20.480	11.305
NRG Energy Inc.	69.98	70.36	68.08	68.88	-0.80	-1.161	69.20	28.30
NUCOR CORP.	180.52	181.44	181.06	181.86	-0.80	-0.440	185.06	121.45
NVIDIA	821.60	822.20	823.20	816.80	6.40	0.784	882.80	243.65
NXP Semiconductor	217.00	218.00	215.00	219.00	-4.00	-1.826	236.20	142.00
OCCIDENTAL STK	62.54	62.94	62.73	64.38	-1.65	-2.563	65.09	51.40
Old Dominion Freight Line Inc.	206.40	207.00	205.60	210.40	-4.80	-2.281	210.40	136.80
OMNICOM STK	85.04	85.32	84.46	84.70	-0.24	-0.283	89.08	68.50
ONEOK INC.	72.03	72.32	72.93	73.85	-0.92	-1.246	73.87	51.94
ON SEMICONDUCTOR STK	60.86	61.11	61.41	62.38	-0.97	-1.555	98.00	58.76
ORACLE STK	113.36	114.28	114.02	112.90	1.12	0.992	119.22	84.89
O'REILLY AUTO	1,023.00	1,026.00	1,002.00	1,011.00	-9.00	-0.890	1,075.00	810.20
Otis Worldwide Corp.	89.86	90.54	90.30	90.18	0.12	0.133	92.20	71.46
PACCAR STK	110.74	110.88	110.68	111.00	-0.32	-0.288	114.66	64.24
Palo Alto Networks Inc	257.85	259.60	257.75	256.05	1.70	0.664	350.60	160.74
PARKER HANNIFIN STK	510.60	512.80	508.80	515.20	-6.40	-1.242	522.60	280.90
PAYCHEX STK	114.16	114.28	114.84	115.54	-0.70	-0.606	117.60	95.00
Paycom Software	178.90	180.20	180.35	185.55	-5.20	-2.802	337.40	141.10
Paypal Holdings Inc.	59.97	60.03	60.01	60.84	-0.83	-1.364	70.42	48.10
Pentair PLC	74.44	75.94	75.32	75.94	-0.62	-0.816	78.96	47.56
PEPSICO STK	158.12	158.28	157.30	157.88	-0.58	-0.367	180.22	149.02
Pfizer Inc.	24.250	24.295	24.345	24.400	-0.06	-0.225	37.600	23.750
PG&E STK	15.124	15.174	15.166	15.480	-0.31	-2.028	16.438	14.288
Philip Morris International Inc.	83.94	84.05	82.99	83.27	-0.28	-0.336	92.20	82.15
Phillips 66	148.08	149.44	148.84	150.86	-2.02	-1.339	159.96	82.94
PIONEER NAT RSC STK	250.90	251.80	251.70	253.75	-2.05	-0.808	255.60	181.45
PKG CORP AMER STK	169.00	170.45	170.10	170.50	-0.40	-0.235	175.90	118.24
PNC BANK	137.00	140.00	140.00	141.00	-1.00	-0.709	148.00	102.00
POLO RALPH LAUR STK	149.84	152.12	151.18	151.18	0.00	0.000	174.80	98.93
Pool Corp.	349.00	350.50	348.80	355.40	-6.60	-1.857	384.20	288.20
PPG INDUSTRIES	125.60	126.90	125.95	124.95	1.00	0.800	136.00	114.00
PPL STK	24.585	24.625	24.720	24.945	-0.23	-0.902	26.120	21.420
PRINCIPAL FINL GRP	73.50	74.00	73.50	74.50	-1.00	-1.342	79.50	61.00
PROCTER & GAMBLE STK	147.04	147.18	146.28	146.04	0.24	0.164	150.30	131.24
Progressive Corp.	194.38	198.38	196.80	194.08	2.72	1.401	195.06	102.60
ProLogis Inc.	108.02	108.54	107.80	110.96	-3.16	-2.848	123.00	91.65
PRUDENTIAL FINANCIAL INC.	100.70	102.05	101.50	102.30	-0.80	-0.782	109.10	71.74
PTC Inc.	167.80	168.50	166.40	168.75	-2.35	-1.393	174.90	111.10
PUBLIC STORAGE STK	247.80	248.90	247.50	253.90	-6.40	-2.521	282.00	223.50
PULTE CP STK	100.18	100.74	101.84	104.18	-2.34	-2.246	109.00	54.80
Qorvo Inc.	104.64	105.10	103.00	104.38	-1.38	-1.322	109.84	78.84
QUALCOMM STK	158.36	158.46	159.46	160.52	-1.06	-0.660	163.24	94.50
QUANTA SERVICES INC.	233.60	234.70	232.90	238.70	-5.80	-2.430	241.50	147.65
QUEST DIAG STK	120.75	121.00	120.90	120.55	0.35	0.290	133.40	113.65
Realty Income Corp	48.150	48.545	48.410	48.630	-0.22	-0.452	57.360	43.710
REGENERON PHARM STK	840.80	843.00	840.80	848.00	-7.20	-0.849	912.50	629.00
Regions Financial Corp. (new)	17.700	17.800	18.000	18.000	0.00	0.000	19.100	13.190
REPUBLIC SVCS STK	176.25	177.35	175.40	176.45	-1.05	-0.595	177.05	123.80
RESMED INC.	174.45	175.05	173.30	173.90	-0.60	-0.345	216.00	127.45
Revvity Inc.	94.48	94.84	95.72	96.98	-1.26	-1.299	123.85	76.92
ROBERT HALF INTERNATIONAL INC.	65.50	67.00	65.50	67.00	-1.50	-2.239	79.00	60.50
ROCKWELL INTL STK	261.90	262.70	266.80	266.30	0.50	0.188	307.50	235.00
Rollins Inc.	40.540	41.090	40.890	40.900	-0.01	-0.024	43.000	31.000
Roper Technologies Inc.	497.80	499.30	495.40	503.40	-8.00	-1.589	517.60	388.70
ROSS STORES STK	126.16	126.36	125.30	127.74	-2.44	-1.910	138.28	92.68
ROYAL CARIB STK	119.44	119.74	118.96	119.64	-0.68	-0.568	130.00	53.92
RTX Corp.	94.82	95.02	93.88	94.47	-0.59	-0.625	94.90	65.56
Salesforce Inc.	262.15	262.50	256.20	274.00	-17.80	-6.496	292.80	173.60
S&P Global Inc. DL 1	384.70	389.15	387.15	385.65	1.50	0.389	427.40	307.80
SBA Communications Corp.	183.70	184.75	187.20	189.40	-2.20	-1.162	239.80	178.35
SCHLUMBERGER N.V. (LTD.) NEW YORK	48.100	48.150	48.350	48.900	-0.55	-1.125	57.820	39.655
Sempra	62.66	63.32	62.88	64.06	-1.18	-1.842	0	0
Servicenow Inc	699.70	701.60	690.80	720.00	-29.20	-4.056	758.00	389.40
Sherwin-Williams Co.	290.90	293.30	292.20	296.90	-4.70	-1.583	322.40	205.10
Simon Property Group Inc.	132.15	132.60	133.25	135.75	-2.50	-1.842	143.15	93.78
Skyworks Solutions	93.51	93.90	93.80	95.22	-1.42	-1.491	103.78	80.07
SNAP-ON Inc.	264.10	267.20	266.00	270.50	-4.50	-1.664	274.50	218.00
SOUTHERN STK	63.96	64.02	64.27	64.53	-0.26	-0.403	68.72	59.86
SOUTHWEST AIRLS STK	26.255	26.365	25.960	25.795	0.17	0.640	35.360	20.915
Stanley Black & Decker Inc.	85.02	85.24	85.18	85.94	-0.76	-0.884	93.86	69.88
STARBUCKS CORP.	80.72	80.78	79.75	80.05	-0.30	-0.375	103.80	79.79
State Street Corp.	68.47	69.21	69.01	70.61	-1.60	-2.266	71.82	59.24
STEEL DYNAMICS STK	130.76	131.22	131.86	131.78	0.08	0.061	138.34	84.88
Steris plc	186.00	189.00	187.00	190.00	-3.00	-1.579	218.00	164.95
STRYKER STK	319.40	320.10	319.30	321.50	-2.20	-0.684	330.30	240.10
Super Micro Computer Inc.	866.90	869.30	826.70	845.00	-18.30	-2.166	1,063.00	85.52
Synchrony Financial	37.580	37.695	37.855	37.860	-0.01	-0.013	39.560	24.180
Synopsys Inc.	509.20	510.70	510.10	523.80	-13.70	-2.616	556.00	331.60
SYSCO STK	70.99	71.86	71.53	70.99	0.54	0.761	75.70	59.50
Take-Two Interactive Software	136.36	136.72	136.14	138.26	-2.12	-1.533	158.22	108.54
Tapestry Inc.	38.125	38.250	38.120	38.445	-0.33	-0.845	44.600	25.000
Targa Resources Investments	106.80	107.15	107.35	107.80	-0.45	-0.417	107.80	62.46
Target Corp.	153.18	153.70	154.74	155.86	-1.12	-0.719	165.22	98.74
Techne Corp.	60.00	60.50	61.00	62.50	-1.50	-2.400	80.00	49.80
TE Connectivity Ltd.	0	0	0	0	0.00	0.000	0	0
TERADYNE STK	99.21	99.67	97.71	99.27	-1.56	-1.571	105.36	78.06
Tesla Inc.	146.76	146.92	148.22	153.32	-5.10	-3.326	262.75	142.00
TEXAS INSTRUMENTS STK	157.58	157.98	156.14	155.88	0.26	0.167	165.70	131.50
TEXTRON STK	87.36	87.74	87.14	88.14	-1.00	-1.135	88.94	57.80
The Clorox Company	133.20	135.00	134.00	132.20	1.80	1.362	158.60	109.60
The Hershey STK	172.64	172.82	171.38	174.20	-2.82	-1.619	251.90	163.75
The Mosaic Co.	28.645	28.950	28.810	29.045	-0.24	-0.809	43.400	27.440
Thermo Fisher Scientific Inc.	521.60	522.60	522.50	530.30	-7.80	-1.471	547.20	407.00
TJX STK	87.64	88.37	88.12	87.84	0.28	0.319	94.08	69.90
T-Mobile US Inc.	150.06	150.20	149.84	150.38	-0.54	-0.359	152.52	117.48
TRACTOR SUPPLY	230.60	231.25	226.65	229.85	-3.20	-1.392	245.60	178.00
Trane Technologies Plc.	276.60	277.40	275.10	278.30	-3.20	-1.150	280.10	151.65
Transdigm Group Inc.	1,150.50	1,151.50	1,131.00	1,145.50	-14.50	-1.266	1,150.00	669.80
Travelers Cos.	209.50	209.80	206.80	207.60	-0.80	-0.385	211.90	146.05
Trimble Inc.	55.42	55.72	55.60	56.78	-1.18	-2.078	59.15	38.04
T. ROWE PRICE GROUP INC.	105.76	106.02	106.90	107.96	-1.06	-0.982	114.52	84.34
Truist Financial Corp.	33.480	33.545	34.225	34.330	-0.11	-0.306	35.645	24.200
TYCO International PLC	60.07	60.26	60.59	61.03	-0.44	-0.721	63.70	45.14
TYSON FOODS INC.	54.70	54.86	54.36	54.14	0.22	0.406	56.42	42.18
Uber Technologies Inc.	69.67	69.75	68.73	70.68	-1.95	-2.759	74.50	26.80
UDR Inc.	33.180	33.680	33.490	33.800	-0.31	-0.917	40.200	29.600
Ulta Salon Cosmetics & Fragrance Inc.	398.30	400.90	405.40	414.10	-8.70	-2.101	515.00	350.00
UNION PACIFIC CORP.	217.75	218.55	219.00	219.80	-0.80	-0.364	236.20	173.20
United Airlines Holdings Inc.	38.895	38.985	38.315	39.070	-0.76	-1.932	51.420	32.070
UNITEDHEALTH GRP STK	440.10	441.55	442.05	419.75	22.30	5.313	512.00	398.50
UNITED PARCEL STK	133.88	136.34	135.54	135.92	-0.38	-0.280	178.74	127.28
UNITED RENTAL STK	619.00	622.40	623.00	634.00	-11.00	-1.735	663.40	295.80
UNIVERSAL HEALTH STK	153.00	154.00	156.00	157.00	-1.00	-0.637	167.00	115.00
US BANCORP STK	38.415	38.535	38.760	38.965	-0.21	-0.526	41.180	26.100
VALERO ENERGY	157.34	158.70	159.64	162.62	-2.98	-1.832	169.22	94.20
VENTAS INC.	39.120	39.520	39.300	39.590	-0.29	-0.733	46.040	37.550
VERALTO CORP.	84.64	86.13	83.76	80.93	2.83	3.497	0	0
VERISIGN STK	170.70	175.05	172.85	173.65	-0.80	-0.461	212.00	172.85
Verisk Analytics	208.30	208.60	208.40	208.70	-0.30	-0.144	233.80	171.15
VERIZON COMMS STK	37.315	37.380	37.670	37.370	0.30	0.803	39.555	28.515
VERTEX PHARM STK	370.70	371.05	372.90	372.50	0.40	0.107	408.00	291.95
Viacomcbs Inc.	9.819	9.852	10.102	10.166	-0.06	-0.630	21.310	9.259
Viatris Inc.	10.350	10.570	10.505	10.660	-0.16	-1.454	12.530	8.179
Vici Properties Inc.	25.635	25.720	25.760	26.130	-0.37	-1.416	30.460	25.150
Visa Inc.	256.05	256.55	255.35	259.20	-3.85	-1.485	267.55	202.60
VULCAN MATERIALS	242.00	244.00	244.00	246.00	-2.00	-0.813	252.60	148.70
WABTEC CORP.	136.65	137.00	135.75	136.85	-1.10	-0.804	138.00	85.74
Walgreens Boots Alliance Inc.	16.594	16.652	16.558	16.772	-0.21	-1.276	32.720	16.772
Walmart Inc.	56.42	56.48	56.25	56.54	-0.29	-0.513	56.57	45.03
WALT DISNEY STK	107.16	107.26	105.88	107.12	-1.24	-1.158	114.02	75.02
Warner Bros. Discovery Inc.	7.605	7.629	7.835	7.794	0.04	0.526	13.205	7.442
WASTE MANAGEMENT STK	193.06	193.88	192.58	192.42	0.16	0.083	197.82	144.10
WATERS	295.60	297.10	297.70	300.80	-3.10	-1.031	326.00	222.00
WEC Energy Group Inc	73.22	74.02	73.42	73.84	-0.42	-0.569	89.50	70.80
WELLS FARGO STK	53.00	53.06	53.39	52.89	0.50	0.945	53.46	33.47
Welltower Inc.	82.96	83.92	83.62	83.40	0.22	0.264	87.10	68.04
WESTERN DIGITAL STK	65.77	66.51	66.38	66.23	0.15	0.226	69.12	29.37
WEST PHARMACEUTIC.SERVICES INC	355.60	357.20	353.70	355.50	-1.80	-0.506	380.30	300.30
Westrock Co	44.190	44.630	44.510	44.530	-0.02	-0.045	45.870	24.800
WEYERHAEUSER STK	30.210	30.290	30.660	31.220	-0.56	-1.794	33.110	26.270
Williams Companies, Inc	34.810	35.890	35.320	35.735	-0.42	-1.161	36.340	26.260
Willis Towers Watson PLC	242.00	244.00	242.00	244.00	-2.00	-0.820	256.00	180.00
W. R. Berkley Corp.	76.92	78.18	77.78	77.28	0.50	0.647	82.26	52.08
WW GRAINGER STK	897.40	901.20	894.60	904.00	-9.40	-1.040	945.40	590.40
Wynn Resort Ltd	93.07	93.24	93.02	94.81	-1.79	-1.888	104.42	75.96
XCEL ENERGY STK	49.285	49.440	49.625	49.730	-0.11	-0.211	65.190	44.270
Xylem Inc.	120.00	120.20	119.50	120.50	-1.00	-0.830	120.50	82.76
Yum Brands	129.65	129.85	129.10	129.05	0.05	0.039	130.40	109.95
Zebra Technologies Corp	263.60	267.60	265.40	267.90	-2.50	-0.933	284.00	187.20
ZIMMER HLDGS	115.40	115.70	116.20	116.65	-0.45	-0.386	133.40	97.14
Zoetis	143.78	144.44	142.72	141.10	1.62	1.148	183.95	141.10
3M CO.	85.37	85.49	85.63	85.77	-0.14	-0.163	86.88	68.38

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.