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 %
3M CO.	132.88	133.10	133.60	135.70	-2.10	-1.548	148.52	109.00
Zoetis	124.68	125.14	126.08	128.16	-2.08	-1.623	178.78	125.50
ZIMMER HLDGS	86.12	86.56	87.48	88.46	-0.98	-1.108	107.45	76.92
Zebra Technologies Corp	272.00	275.10	266.80	267.10	-0.30	-0.112	403.40	192.00
Yum Brands	126.90	127.15	127.05	126.80	0.25	0.197	150.05	116.05
Xylem Inc.	120.70	120.90	120.75	120.70	0.05	0.041	127.10	91.96
XCEL ENERGY STK	61.77	61.95	61.91	61.76	0.15	0.243	68.98	56.49
Wynn Resort Ltd	104.26	104.40	103.14	105.10	-1.96	-1.865	108.70	58.30
WW GRAINGER STK	854.40	856.00	850.40	859.40	-9.00	-1.047	1,153.50	802.60
W. R. Berkley Corp.	61.82	62.84	62.28	62.92	-0.64	-1.017	65.84	50.48
Workday	187.38	187.76	188.72	191.12	-2.40	-1.256	269.95	182.08
Willis Towers Watson PLC	282.00	288.00	284.00	288.00	-4.00	-1.389	326.00	256.00
Williams-Sonoma Inc	168.85	171.25	169.85	168.25	1.60	0.951	208.20	120.05
Williams Companies, Inc	49.19	50.69	49.95	50.10	-0.15	-0.299	57.85	40.27
WEYERHAEUSER STK	21.100	21.150	21.110	21.860	-0.75	-3.431	30.730	21.090
WEST PHARMACEUTIC.SERVICES INC	218.50	219.60	213.90	222.50	-8.60	-3.865	331.60	167.20
WESTERN DIGITAL STK	86.29	87.10	87.01	83.41	3.60	4.316	83.41	28.11
Welltower Inc.	143.00	144.15	143.35	144.00	-0.65	-0.451	149.50	112.20
WELLS FARGO STK	69.18	69.36	69.15	68.66	0.49	0.714	78.15	47.51
WEC Energy Group Inc	93.50	94.48	94.02	94.12	-0.10	-0.106	103.10	83.96
WATERS	252.60	255.70	249.00	254.80	-5.80	-2.276	397.50	235.00
WASTE MANAGEMENT STK	183.64	184.56	185.70	186.84	-1.14	-0.610	223.30	181.94
Warner Bros. Discovery Inc.	16.366	16.406	15.900	15.812	0.09	0.557	15.812	6.800
WALT DISNEY STK	98.26	98.35	98.73	99.49	-0.76	-0.764	111.42	72.30
Walmart Inc.	88.14	88.23	88.07	87.31	0.76	0.870	100.72	69.79
WABTEC CORP.	161.20	161.80	160.20	162.95	-2.75	-1.688	201.10	141.50
VULCAN MATERIALS	250.00	252.00	250.00	256.00	-6.00	-2.344	276.00	200.00
Vistra Corp.	182.65	184.30	185.10	176.35	8.75	4.962	191.20	80.40
Visa Inc.	288.30	288.80	289.55	292.70	-3.15	-1.076	348.50	241.85
Vici Properties Inc.	28.070	28.160	28.210	28.210	0.00	0.000	31.505	26.010
Viatris Inc.	8.118	8.292	8.214	8.506	-0.29	-3.433	12.930	6.500
Viacomcbs Inc.	15.718	15.800	16.250	14.820	1.43	9.649	0	0
VERTEX PHARM STK	334.55	335.55	335.45	337.65	-2.20	-0.652	482.00	312.45
VERIZON COMMS STK	37.215	37.280	37.445	37.480	-0.04	-0.093	42.855	35.140
Verisk Analytics	218.50	219.30	222.40	225.80	-3.40	-1.506	284.50	224.60
VERISIGN STK	243.40	245.10	244.60	243.70	0.90	0.369	264.50	161.65
VERALTO CORP.	91.42	93.04	92.13	92.12	0.01	0.011	103.50	73.92
VENTAS INC.	58.94	59.54	59.22	59.32	-0.10	-0.169	67.14	53.08
VALERO ENERGY	134.20	134.68	133.06	134.72	-1.66	-1.232	137.48	91.23
US BANCORP STK	41.785	41.875	41.715	41.645	0.07	0.168	50.960	31.550
UNIVERSAL HEALTH STK	161.00	162.00	163.00	162.00	1.00	0.617	218.00	132.00
UNITED RENTAL STK	805.60	807.60	799.40	813.40	-14.00	-1.721	828.20	487.30
UNITED PARCEL STK	70.67	72.89	71.74	71.99	-0.25	-0.347	130.72	71.63
UNITEDHEALTH GRP STK	296.90	298.15	296.95	301.85	-4.90	-1.623	587.10	203.60
United Airlines Holdings Inc.	88.30	88.49	90.68	93.03	-2.35	-2.526	110.38	45.13
UNION PACIFIC CORP.	182.58	183.32	182.62	183.48	-0.86	-0.469	242.00	183.34
Ulta Salon Cosmetics & Fragrance Inc.	445.10	447.80	437.60	441.50	-3.90	-0.883	470.10	291.70
UDR Inc.	32.010	32.510	32.400	32.700	-0.30	-0.917	44.010	32.400
Uber Technologies Inc.	83.47	83.58	83.20	80.47	2.73	3.393	83.05	55.53
TYSON FOODS INC.	46.035	46.180	46.805	47.590	-0.79	-1.650	60.990	45.130
Tyler Technologies Inc.	455.30	462.50	458.40	467.60	-9.20	-1.967	0	0
TYCO International PLC	91.43	91.72	91.08	91.27	-0.19	-0.208	95.77	62.51
Truist Financial Corp.	38.005	38.075	38.335	38.375	-0.04	-0.104	46.410	30.395
T. ROWE PRICE GROUP INC.	88.50	88.68	88.61	89.72	-1.11	-1.237	117.50	71.01
Trimble Inc.	69.02	69.38	68.68	70.36	-1.68	-2.388	75.10	48.46
Travelers Cos.	236.50	236.80	236.70	237.10	-0.40	-0.169	253.00	204.50
Transdigm Group Inc.	1,089.50	1,095.50	1,081.00	1,099.00	-18.00	-1.638	1,424.50	1,046.50
Trane Technologies Plc.	343.60	344.80	340.20	352.00	-11.80	-3.352	406.50	268.70
TRACTOR SUPPLY	51.00	51.16	51.56	51.08	0.48	0.940	55.63	41.64
T-Mobile US Inc.	203.30	203.50	205.55	204.90	0.65	0.317	260.10	178.20
TJX STK	118.62	120.00	119.16	119.06	0.10	0.084	121.52	102.00
The Trade Desk Inc.	38.880	39.280	39.045	38.525	0.52	1.350	132.340	38.525
Thermo Fisher Scientific Inc.	404.20	405.15	408.00	417.55	-9.55	-2.287	582.70	338.20
The Mosaic Co.	29.120	29.430	29.290	28.555	0.74	2.574	32.470	20.460
The Hershey STK	157.00	157.30	157.34	157.36	-0.02	-0.013	182.54	132.90
The Clorox Company	103.00	106.00	104.00	105.00	-1.00	-0.952	162.40	100.00
TEXTRON STK	69.64	69.94	69.04	69.84	-0.80	-1.145	82.96	53.56
Texas Pacific Land Trust	768.00	799.50	784.50	800.00	-15.50	-1.938	1,648.00	735.50
TEXAS INSTRUMENTS STK	150.20	150.52	152.00	156.90	-4.90	-3.123	205.30	126.30
Tesla Inc.	354.60	355.05	355.15	337.00	18.15	5.386	453.90	199.30
TERADYNE STK	96.78	97.04	95.29	98.24	-2.95	-3.003	133.98	59.19
Teledyne Technologies Inc.	468.80	476.50	474.30	472.80	1.50	0.317	497.30	384.80
Techne Corp.	43.600	44.000	43.200	45.000	-1.80	-4.000	75.500	40.800
Target Corp.	75.64	75.86	76.52	77.72	-1.20	-1.544	148.24	77.10
Targa Resources Investments	139.70	140.20	141.30	139.95	1.35	0.965	208.50	130.65
Tapestry Inc.	93.29	93.77	90.48	90.54	-0.06	-0.066	96.64	37.90
Take-Two Interactive Software	210.75	211.25	209.65	209.65	0.00	0.000	212.00	133.24
SYSCO STK	67.81	68.67	68.20	69.40	-1.20	-1.729	77.07	61.53
Synopsys Inc.	354.65	355.65	366.05	374.00	-7.95	-2.126	567.70	320.05
Synchrony Financial	64.82	65.02	64.00	64.51	-0.51	-0.791	67.35	38.74
Super Micro Computer Inc.	38.480	38.540	38.390	40.100	-1.71	-4.264	58.300	16.595
STRYKER STK	322.30	323.40	325.90	330.70	-4.80	-1.451	384.30	286.60
Steris plc	206.00	216.00	210.00	212.00	-2.00	-0.943	224.00	188.00
STEEL DYNAMICS STK	111.38	111.86	110.94	113.72	-2.78	-2.445	143.06	96.25
State Street Corp.	94.93	95.93	95.38	95.76	-0.38	-0.397	99.30	67.72
STARBUCKS CORP.	70.75	70.80	69.64	70.10	-0.46	-0.656	110.96	69.20
Stanley Black & Decker Inc.	66.68	66.86	65.88	67.66	-1.78	-2.631	99.80	48.80
Square Inc.	62.64	62.74	62.05	62.41	-0.36	-0.577	94.40	40.65
SOUTHWEST AIRLS STK	26.595	26.705	26.900	26.920	-0.02	-0.074	32.585	20.715
SOUTHERN STK	78.18	78.26	78.42	78.31	0.11	0.140	86.90	75.22
Solventum Corp.	61.60	63.40	62.40	62.60	-0.20	-0.319	80.00	56.60
SNAP-ON Inc.	287.90	291.80	289.70	284.10	5.60	1.971	354.60	252.50
Smurfit Westrock Ltd	38.200	38.400	37.600	38.600	-1.00	-2.591	53.900	33.600
Smith Corp., A.O.	61.82	62.56	62.04	62.02	0.02	0.032	0	0
Skyworks Solutions	62.59	62.88	63.34	63.39	-0.05	-0.079	91.75	43.47
Simon Property Group Inc.	155.65	156.20	154.95	156.05	-1.10	-0.705	179.95	124.15
Sherwin-Williams Co.	302.30	304.80	303.15	307.90	-4.75	-1.543	380.25	283.30
Servicenow Inc	809.70	811.30	791.30	801.00	-9.70	-1.211	1,125.80	602.60
Sempra	71.04	71.78	71.36	71.72	-0.36	-0.502	90.90	57.32
SCHLUMBERGER N.V. (LTD.) NEW YORK	30.000	30.050	30.150	30.400	-0.25	-0.822	44.250	27.700
SBA Communications Corp.	166.85	167.60	170.00	169.50	0.50	0.295	228.20	162.10
S&P Global Inc. DL 1	460.85	465.25	464.00	465.70	-1.70	-0.365	520.80	402.40
Salesforce Inc.	206.00	206.20	207.20	207.90	-0.70	-0.337	350.10	197.94
RTX Corp.	133.56	133.84	132.46	133.96	-1.50	-1.120	138.12	101.44
ROYAL CARIB STK	282.50	283.20	286.25	297.25	-11.00	-3.701	311.70	148.94
ROSS STORES STK	125.10	125.30	125.72	128.16	-2.44	-1.904	149.58	107.76
Roper Technologies Inc.	431.20	432.00	436.30	440.20	-3.90	-0.886	560.60	438.10
Rollins Inc.	47.650	48.200	47.890	49.020	-1.13	-2.305	51.260	43.100
ROCKWELL INTL STK	293.50	294.90	289.70	296.80	-7.10	-2.392	307.60	193.05
Revvity Inc.	70.64	70.96	70.38	72.70	-2.32	-3.191	121.65	70.24
RESMED INC.	231.10	231.80	229.30	233.10	-3.80	-1.630	249.70	181.75
REPUBLIC SVCS STK	193.40	193.85	194.30	197.40	-3.10	-1.570	228.80	177.85
Regions Financial Corp. (new)	22.800	23.000	23.000	23.000	0.00	0.000	26.000	16.200
REGENERON PHARM STK	483.80	485.00	475.70	481.50	-5.80	-1.205	1,044.00	422.00
Realty Income Corp	51.11	51.53	51.31	51.53	-0.22	-0.427	59.56	47.36
QUEST DIAG STK	154.00	154.25	155.20	155.65	-0.45	-0.289	168.10	133.50
QUANTA SERVICES INC.	326.70	327.80	324.80	330.80	-6.00	-1.814	361.10	210.30
QUALCOMM STK	136.74	136.86	137.72	137.08	0.64	0.467	171.52	108.08
PULTE CP STK	114.60	114.86	116.66	117.86	-1.20	-1.018	139.50	80.76
PUBLIC STORAGE STK	243.30	244.30	245.70	250.30	-4.60	-1.838	332.30	235.50
Public Service Ent. Group Inc.	69.50	71.50	70.50	70.50	0.00	0.000	90.00	68.00
PTC Inc.	174.40	175.00	174.15	175.75	-1.60	-0.910	191.50	120.30
PRUDENTIAL FINANCIAL INC.	89.60	91.00	90.24	91.10	-0.86	-0.944	123.25	85.24
ProLogis Inc.	96.84	97.56	97.95	98.24	-0.29	-0.295	118.58	79.35
Progressive Corp.	208.00	212.25	209.90	211.75	-1.85	-0.874	272.20	207.00
PROCTER & GAMBLE STK	133.10	133.36	134.42	134.96	-0.54	-0.400	170.42	130.22
PRINCIPAL FINL GRP	70.50	71.00	70.00	69.50	0.50	0.719	85.00	60.50
PPL STK	30.485	30.580	30.710	30.535	0.18	0.573	34.015	28.310
PPG INDUSTRIES	92.94	93.94	93.48	94.38	-0.90	-0.954	120.15	80.46
Pool Corp.	274.10	275.60	276.00	279.30	-3.30	-1.182	370.40	245.10
POLO RALPH LAUR STK	267.25	271.35	268.75	269.10	-0.35	-0.130	275.35	163.52
PNC BANK	171.00	174.00	173.00	173.00	0.00	0.000	206.00	131.00
PKG CORP AMER STK	181.00	182.60	181.35	184.00	-2.65	-1.440	235.80	158.35
Phillips 66	111.02	112.50	111.68	111.54	0.14	0.126	129.56	83.52
Philip Morris International Inc.	138.38	138.56	140.84	142.64	-1.80	-1.262	159.90	106.78
PG&E STK	13.000	13.100	13.200	13.300	-0.10	-0.752	20.290	11.100
Pfizer Inc.	20.260	20.280	20.200	21.115	-0.92	-4.333	27.650	19.210
PEPSICO STK	119.88	119.96	120.50	122.62	-2.12	-1.729	161.46	109.94
Pentair PLC	93.22	95.16	94.24	94.54	-0.30	-0.317	104.05	68.56
Paypal Holdings Inc.	57.07	57.11	57.05	57.31	-0.26	-0.454	90.00	52.59
Paycom Software	187.50	188.25	189.05	192.50	-3.45	-1.792	233.10	144.90
PAYCHEX STK	113.14	113.28	115.02	115.26	-0.24	-0.208	146.02	113.58
PARKER HANNIFIN STK	649.00	652.00	644.80	653.80	-9.00	-1.377	684.80	456.20
Palo Alto Networks Inc	168.94	170.02	169.64	167.44	2.20	1.314	198.54	137.62
Palantir Technologies Inc.	0	0	143.40	145.80	-2.40	-1.646	160.24	32.56
PACCAR STK	87.23	87.34	87.20	86.58	0.62	0.716	112.62	75.41
Otis Worldwide Corp.	75.54	76.70	76.12	75.96	0.16	0.211	97.70	73.26
O'REILLY AUTO	89.94	90.22	90.76	91.28	-0.52	-0.570	91.28	66.05
ORACLE STK	252.85	254.95	254.35	249.60	4.75	1.903	282.65	111.36
ON SEMICONDUCTOR STK	40.500	40.670	40.330	41.630	-1.30	-3.123	70.170	27.970
ONEOK INC.	61.78	62.02	62.13	62.28	-0.15	-0.241	111.98	60.52
OMNICOM STK	65.44	65.64	65.30	65.86	-0.56	-0.850	99.18	59.52
Old Dominion Freight Line Inc.	123.50	123.85	122.85	126.70	-3.85	-3.039	216.50	122.15
OCCIDENTAL STK	38.530	38.895	38.710	38.940	-0.23	-0.591	51.590	32.565
NXP Semiconductor	186.00	187.00	186.00	189.50	-3.50	-1.847	244.00	136.00
NVIDIA	150.78	150.82	150.80	151.42	-0.62	-0.409	157.90	86.00
NUCOR CORP.	119.68	120.22	120.02	121.70	-1.68	-1.380	154.80	90.49
NRG Energy Inc.	142.00	142.45	140.00	134.15	5.85	4.361	150.30	72.24
Norwegian Cruise Line	22.110	22.185	22.660	22.880	-0.22	-0.962	27.985	13.344
NORTHROP GRUMMAN STK	486.80	488.20	490.90	495.40	-4.50	-0.908	514.80	406.00
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
NORDSON	190.80	192.85	189.05	193.00	-3.95	-2.047	249.80	147.70
NISOURCE STK	34.200	34.800	34.400	34.800	-0.40	-1.149	0	0
NIKE STK	62.12	62.17	62.31	63.19	-0.88	-1.393	80.48	46.87
Nextera Energy Inc.	60.82	60.89	61.09	60.65	0.44	0.725	78.72	55.50
New York Mellon Corp	90.27	90.54	90.26	89.60	0.66	0.737	90.28	61.58
News Corp. New	25.200	25.400	24.800	25.000	-0.20	-0.800	29.000	21.200
Newmont Corp.	66.74	67.17	67.09	67.52	-0.43	-0.637	67.87	35.73
NETFLIX.COM INC.	1,019.60	1,021.40	1,011.00	1,025.40	-14.40	-1.404	1,134.20	623.10
NetApp Inc.	105.66	105.96	105.28	106.24	-0.96	-0.904	127.02	65.60
NASDAQ Stock Market	79.27	79.81	80.01	80.67	-0.66	-0.818	84.32	59.37
M+T BANK	167.25	168.00	168.75	167.95	0.80	0.476	211.10	135.05
MSCI Inc Class A	492.60	493.70	497.20	497.90	-0.70	-0.141	607.20	443.50
Motorola Solutions Inc.	411.00	412.00	409.60	417.40	-7.80	-1.869	481.40	348.30
Morgan Stanley & Co.	132.86	133.76	133.28	133.08	0.20	0.150	135.82	89.52
MOODYS CORP STK	431.70	435.50	433.20	436.70	-3.50	-0.801	503.60	357.50
Monster Beverage	54.91	54.97	55.08	54.20	0.88	1.624	56.50	44.34
Monolithic Power Systems Inc.	712.40	719.60	716.40	713.60	2.80	0.392	866.60	411.80
Mondelez International Group Inc.	52.56	52.67	52.56	52.66	-0.10	-0.190	68.00	51.76
Molson Coors Brewing Co.	40.780	40.900	41.130	41.710	-0.58	-1.391	60.140	40.280
Molina Healthcare Inc.	150.10	150.70	153.65	159.95	-6.30	-3.939	322.50	131.05
Mohawk Industries Inc	115.00	117.00	115.00	116.00	-1.00	-0.862	149.00	84.00
Moderna Inc	19.800	20.010	19.896	20.120	-0.22	-1.113	64.330	20.120
Mid-America Apartm. Comm. Inc.	119.40	121.20	120.60	121.15	-0.55	-0.454	162.45	118.40
Microsoft Corp.	434.70	434.85	435.95	435.75	0.20	0.046	466.75	317.70
MICRON TECH STK	133.22	133.30	134.50	128.38	6.12	4.767	131.28	57.30
MICROCHIP TECH STK	54.30	54.41	54.74	55.22	-0.48	-0.869	72.90	31.15
MGM Resorts International	30.555	30.640	29.340	29.995	-0.66	-2.184	38.400	22.545
METTLER-TOLEDO INTERNATIONAL INC.	1,073.00	1,087.00	1,076.50	1,073.00	3.50	0.326	1,362.50	873.40
METLIFE	68.48	68.75	68.45	68.01	0.44	0.647	85.20	60.33
Meta Platforms Inc	649.60	650.80	650.40	642.30	8.10	1.261	709.90	437.00
MERCK & CO STK	68.80	69.50	69.10	70.80	-1.70	-2.401	106.20	65.70
Medtronic Inc.	79.46	79.53	80.00	80.23	-0.23	-0.287	89.56	70.66
MCKESSON STK	599.60	602.40	605.60	612.40	-6.80	-1.110	648.00	426.90
MCDONALDS STK	256.95	257.20	260.30	262.55	-2.25	-0.857	298.45	244.00
MCCORMICK STK N	56.62	56.96	58.50	59.22	-0.72	-1.216	80.54	58.38
Match Group Inc.	31.480	31.770	31.690	32.005	-0.32	-0.984	35.310	24.280
Mastercard. Inc.	495.85	496.70	494.05	501.00	-6.95	-1.387	549.60	425.00
MASCO STK	61.80	63.04	62.30	62.90	-0.60	-0.954	78.96	52.06
MARTIN MARIETTA	520.40	527.60	522.80	526.40	-3.60	-0.684	580.20	405.50
MARSH & MCLENNAN COS. INC.	167.70	168.30	172.35	172.65	-0.30	-0.174	227.60	169.20
MARRIOTT INTL STK	225.95	226.50	226.60	227.50	-0.90	-0.396	294.10	185.00
MarketAxess Holdings Inc.	154.60	156.85	156.80	157.95	-1.15	-0.728	271.50	154.40
Marathon Petroleum Corp.	152.74	153.72	153.16	153.64	-0.48	-0.312	157.24	106.54
Lyondell Basell NV	45.290	45.420	46.940	47.020	-0.08	-0.170	87.820	41.620
Lululemon Athletica Inc.	137.14	137.58	135.94	140.46	-4.52	-3.218	406.50	139.46
LOWES STK	230.55	231.00	230.45	231.20	-0.75	-0.324	261.55	181.62
LOEWS STK	82.50	83.00	83.00	83.50	-0.50	-0.599	85.00	69.50
LOCKHEED MARTIN STK	400.95	401.70	399.90	400.80	-0.90	-0.225	569.90	353.40
LLR & Co. Corp.	123.52	123.82	121.56	122.92	-1.36	-1.106	160.22	80.44
LKQ Corp.	27.000	27.200	27.400	27.800	-0.40	-1.439	41.000	25.000
LIVE Nation Inc	146.85	147.20	147.70	147.80	-0.10	-0.068	149.55	88.66
Linde PLC	406.00	406.60	410.80	411.60	-0.80	-0.194	448.40	378.00
LENNOX INTL	464.40	478.10	469.80	464.60	5.20	1.119	647.40	445.90
LENNAR STK	113.14	113.62	116.90	118.88	-1.98	-1.666	173.04	88.99
Leidos Holdings Inc.	155.45	155.85	155.50	156.75	-1.25	-0.797	188.05	114.95
Las Vegas Sands Inc.	44.850	45.075	45.425	46.430	-1.01	-2.165	52.140	27.225
LAM RESEARCH	100.70	100.84	100.00	98.12	1.88	1.916	98.12	51.48
Lamb Weston Holdings Inc.	48.130	48.380	47.950	48.470	-0.52	-1.073	77.900	41.070
Laboratory Corp. America Hldgs	234.00	236.00	234.00	236.00	-2.00	-0.847	240.00	182.00
L3Harris Technology Inc.	238.70	239.60	236.00	237.60	-1.60	-0.673	246.60	175.95
KROGER STK	57.26	57.40	58.06	57.04	1.02	1.788	64.45	48.78
Kraft Heinz Co., The	21.910	21.945	22.140	22.605	-0.47	-2.057	33.075	21.845
Kla-Tencor Corp.	832.10	834.70	818.50	813.80	4.70	0.578	813.80	475.10
Kinder Morgan	23.355	23.455	23.345	23.330	0.02	0.064	30.225	19.050
KIMCO REALTY STK	19.000	19.100	19.000	19.100	-0.10	-0.524	24.400	16.500
KIMBERLY CLARK STK	107.42	107.86	109.06	109.84	-0.78	-0.710	136.52	108.00
Keysight Technologies	146.30	146.74	144.80	146.20	-1.40	-0.958	176.52	110.10
KEYCORP	15.912	16.080	16.102	16.172	-0.07	-0.433	18.722	11.636
Keurig Dr. Pepper Inc.	22.865	22.885	23.135	23.495	-0.36	-1.532	34.055	23.375
Kenvue Inc.	15.292	15.766	15.506	16.274	-0.77	-4.719	23.110	15.610
KELLOGG STK	67.14	67.32	67.26	67.54	-0.28	-0.415	79.32	67.02
JP MORGAN STK	262.65	263.00	261.10	260.00	1.10	0.423	268.10	183.50
JOHNSON & JOHNS STK	150.56	150.78	150.40	151.94	-1.54	-1.014	160.52	129.30
JM Smucker Company	88.06	88.24	91.54	94.08	-2.54	-2.700	113.75	81.52
JB HUNT TRANS	116.15	116.70	116.55	119.55	-3.00	-2.509	184.55	109.00
JACOBS SOLUTIONS INC	124.00	126.00	124.00	126.00	-2.00	-1.587	141.00	97.50
Jack Henry + Ass.	134.10	134.85	135.90	136.95	-1.05	-0.767	175.65	135.45
Jabil Inc.	183.65	184.50	181.75	181.85	-0.10	-0.055	198.80	94.50
IRON MOUNTAIN REIT	84.94	85.24	81.60	83.98	-2.38	-2.834	118.10	67.76
Iqvia Holdings	159.35	160.00	158.60	161.50	-2.90	-1.796	217.60	120.50
Invesco Ltd.	19.072	19.192	18.998	19.090	-0.09	-0.482	19.090	10.706
INTUIT STK	545.00	545.90	548.90	561.40	-12.50	-2.227	712.40	485.00
Intuitive Surgical Inc.	371.35	371.85	372.85	386.75	-13.90	-3.594	587.60	380.45
INTL PAPER STK	38.920	38.960	39.050	39.490	-0.44	-1.114	56.700	38.630
INTL FLAVORS STK	54.96	55.12	55.88	56.46	-0.58	-1.027	97.18	54.42
INTERPUBLIC GRP STK	22.390	22.460	22.360	22.590	-0.23	-1.018	30.335	19.662
Intercontinental Exchange Inc.	146.54	146.86	147.90	149.72	-1.82	-1.216	165.96	133.76
Interactive Brokers Group	53.18	53.30	54.08	53.60	0.48	0.896	57.70	28.71
INTEL STK	21.105	21.130	20.510	20.910	-0.40	-1.913	26.080	16.646
Insulet Corp.	290.80	292.30	289.50	286.10	3.40	1.188	299.90	205.10
Ingersoll Rand Inc	66.78	68.20	67.42	67.30	0.12	0.178	100.45	60.00
INCYTE PHARM STK	70.26	71.08	70.74	70.82	-0.08	-0.113	78.00	49.41
ILLINOIS TOOL STK	223.90	224.40	224.10	226.70	-2.60	-1.147	265.00	195.95
IDEXX LABS	548.80	550.60	545.20	548.40	-3.20	-0.584	587.00	325.00
IDEX Corp.	135.55	138.25	136.70	137.15	-0.45	-0.328	225.80	136.05
IBM STK	217.90	218.10	215.60	219.00	-3.40	-1.553	253.50	187.98
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	229.90	232.70	230.70	234.80	-4.10	-1.746	243.70	153.50
HUNTINGTON	14.964	15.090	15.050	15.016	0.03	0.226	17.254	10.886
Humana Inc.	231.60	234.20	232.50	235.40	-2.90	-1.232	291.10	189.50
Hubbell Inc.	374.00	376.00	370.00	382.00	-12.00	-3.141	442.00	276.00
HP Inc.	23.725	23.800	23.710	24.065	-0.36	-1.475	37.310	19.350
Howmet Arconic Inc.	159.90	160.80	157.35	155.95	1.40	0.898	168.70	84.52
HORMEL FOODS STK	21.030	21.090	21.380	21.600	-0.22	-1.019	31.710	21.280
Honeywell International Inc.	179.04	179.60	179.58	182.04	-2.46	-1.351	223.10	160.20
HOME DEPOT STK	356.95	357.45	358.15	360.00	-1.85	-0.514	408.70	299.35
HOLOGIC INC	54.50	55.00	54.50	56.50	-2.00	-3.540	76.00	46.40
Hilton Inc.	230.90	232.80	231.60	234.40	-2.80	-1.195	262.40	181.45
Hewlett-Packard Enterprise	20.900	20.965	20.995	21.075	-0.08	-0.380	23.275	10.964
HENRY SCHEIN	58.48	58.60	58.66	59.14	-0.48	-0.812	78.76	54.42
Healthpeak Properties Inc.	15.200	15.700	15.400	15.400	0.00	0.000	21.400	14.400
HCA Holdings	342.00	343.40	343.90	341.70	2.20	0.644	382.10	274.20
HASBRO STK	65.59	65.87	66.50	67.99	-1.49	-2.191	70.00	44.95
Hartford Insurance Group Inc.	112.00	113.00	113.00	113.00	0.00	0.000	117.00	97.50
HALLIBURTON STK	18.612	18.664	18.890	18.868	0.02	0.117	30.580	16.906
GOLDM SACHS GRP STK A	667.90	669.10	665.30	667.40	-2.10	-0.315	669.30	403.15
GoDaddy Inc	123.00	124.00	123.00	126.00	-3.00	-2.381	206.00	113.00
Globe Life Inc.	121.00	122.00	121.00	121.00	0.00	0.000	124.00	92.50
Global Payments Inc.	71.14	72.52	71.62	72.80	-1.18	-1.621	113.50	61.80
GILEAD SCIENCES STK	95.51	95.63	97.12	100.38	-3.26	-3.248	110.12	74.06
GE Vernova Llc	524.00	541.00	537.00	533.00	4.00	0.750	576.00	208.00
Genuine Parts Co.	118.70	119.10	120.05	121.25	-1.20	-0.990	131.80	93.64
General Motors	50.040	50.150	49.850	49.900	-0.05	-0.100	56.810	37.485
GENERAL MILLS STK	41.925	42.055	42.485	43.100	-0.62	-1.427	67.500	41.510
GENERAL DYNAMICS STK	277.25	277.90	277.40	280.20	-2.80	-0.999	297.25	224.35
Generac Holdings	157.50	158.80	155.85	158.85	-3.00	-1.889	181.50	90.78
Gen Digital Inc.	24.200	24.800	24.400	24.800	-0.40	-1.613	30.000	21.000
GE Healthcare Technologies Inc.	65.40	66.73	65.97	65.13	0.84	1.290	89.67	53.48
GE Aerospace	242.50	243.00	240.50	241.00	-0.50	-0.207	241.50	130.00
GARTNER GROUP STK	211.90	213.10	209.50	204.40	5.10	2.495	527.60	194.55
Garmin Ltd.	199.00	204.00	200.00	202.00	-2.00	-0.990	0	0
GALLAGHER & CO., ARTHUR J.	246.10	247.30	252.50	255.20	-2.70	-1.058	325.00	244.10
FREE MCMORAN COP	38.360	38.425	38.020	38.750	-0.73	-1.884	46.595	25.705
FRANKLIN RSC STK	20.530	20.950	20.750	21.020	-0.27	-1.284	22.250	15.020
Fox Corp.	49.800	50.000	49.400	49.800	-0.40	-0.803	55.500	35.400
Fox Corp	44.400	45.800	45.000	45.000	0.00	0.000	51.500	32.800
Fortive Corp.	41.050	41.670	41.270	41.810	-0.54	-1.292	59.892	40.210
Fortinet Inc.	68.35	68.56	67.95	68.67	-0.72	-1.048	108.90	63.98
FORD MOTOR STK	9.941	9.968	9.918	9.954	-0.04	-0.362	10.700	7.763
FISERV STK	114.36	114.62	114.72	115.22	-0.50	-0.434	225.95	112.60
First Solar Inc.	174.44	174.96	171.46	172.80	-1.34	-0.775	228.35	105.50
FIRST ENERGY CORP.	37.000	37.200	37.000	36.800	0.20	0.543	41.200	33.400
FIFTH THIRD BANC STK	38.550	38.730	38.510	38.350	0.16	0.417	45.940	28.555
FIDELITY National Information	56.91	57.02	56.67	57.32	-0.65	-1.134	83.83	56.35
Federal Realty Investment Trust	84.50	88.00	86.00	86.50	-0.50	-0.578	111.00	75.50
FDX STK	194.02	194.60	195.26	194.52	0.74	0.380	290.40	175.26
FASTENAL STK	40.450	40.535	40.050	40.000	0.05	0.125	43.065	31.345
FAIR ISAAC STK	1,314.50	1,323.50	1,312.50	1,356.50	-44.00	-3.244	2,274.00	1,118.00
FACTSET RESRCH STK	298.40	298.90	307.80	314.60	-6.80	-2.161	470.60	308.60
F5 NETWORKS	274.90	276.50	275.70	284.40	-8.70	-3.059	299.10	188.55
EXXON STK	95.30	95.36	96.40	95.07	1.33	1.399	116.38	88.84
Extra Space Storage, Inc.	121.75	122.90	122.20	125.60	-3.40	-2.707	164.35	114.65
EXPEDITORS	106.00	106.40	104.80	104.60	0.20	0.191	117.20	90.22
Expedia Group Inc.	193.12	193.62	188.88	188.24	0.64	0.340	196.38	120.90
Exelon Corp.	36.660	36.845	36.830	36.945	-0.12	-0.311	42.565	34.425
Eversource Energy	55.50	56.50	56.00	56.00	0.00	0.000	62.00	49.00
Evergy Inc.	61.24	61.46	61.38	61.30	0.08	0.131	65.80	53.60
Everest Group Ltd.	291.30	294.50	294.40	298.80	-4.40	-1.473	351.20	281.50
ESTEE LAUDER STK	73.60	73.80	71.20	71.80	-0.60	-0.836	91.00	44.00
ESSEX PROPERTY STK	222.90	227.70	225.30	227.70	-2.40	-1.054	300.00	216.70
Equinix REIT	672.40	675.20	671.40	678.60	-7.20	-1.061	935.60	642.80
EQUIFAX STK	218.00	220.00	218.00	220.00	-2.00	-0.909	276.00	183.00
EQT Corp.	42.830	43.055	43.260	43.240	0.02	0.046	52.320	29.740
EPAM Systems Inc	129.55	131.40	130.35	133.00	-2.65	-1.992	255.50	128.30
EOG RESOURCES STK	99.31	100.74	99.92	100.68	-0.76	-0.755	133.78	92.35
ENTERGY CORP.	76.50	77.00	76.00	75.50	0.50	0.662	148.00	68.00
Enphase Energy Inc.	32.570	32.635	32.160	31.940	0.22	0.689	109.380	25.950
EMERSON ELECTRIC STK	114.82	115.20	114.84	116.78	-1.94	-1.661	128.84	82.75
ELI LILLY STK	633.90	635.70	642.00	643.80	-1.80	-0.280	882.30	539.60
Elevance Health Inc.	260.80	261.80	268.50	270.30	-1.80	-0.666	496.10	237.50
ELECTRONIC ARTS STK	145.70	145.92	146.36	144.20	2.16	1.498	160.08	110.06
EDWARDS LIFESCI STK	65.06	65.26	65.88	66.21	-0.33	-0.498	72.63	58.35
EDISON INTL STK	47.520	47.660	47.620	47.590	0.03	0.063	83.660	41.240
ECOLAB STK	230.50	231.10	231.80	233.60	-1.80	-0.771	257.70	202.00
EBAY STK	77.20	77.28	77.22	78.60	-1.38	-1.756	85.92	51.88
EATON CORP PLC	320.65	321.70	310.70	305.60	5.10	1.669	362.15	213.00
EASTMAN CHEM STK	54.58	56.82	55.64	57.24	-1.60	-2.795	101.40	50.84
DuPont de Nermours Inc.	65.55	66.09	65.69	65.67	0.02	0.030	81.02	49.66
Duke Energy Holding Corp.	103.52	103.82	103.80	103.90	-0.10	-0.096	112.84	98.85
DTE ENERGY STK	115.00	116.00	115.00	116.00	-1.00	-0.862	129.00	108.00
D.R.HORTON INC.	145.60	146.06	151.16	153.54	-2.38	-1.550	178.36	99.00
Dow Inc.	20.600	20.800	20.700	21.300	-0.60	-2.817	50.390	18.050
DOVER STK	146.85	147.15	147.30	151.60	-4.30	-2.836	197.70	133.85
DoorDash Inc.	220.25	221.30	218.50	220.25	-1.75	-0.795	239.50	116.02
Domino's Pizza LLC	383.85	385.60	383.60	388.55	-4.95	-1.274	469.70	361.70
Dominion Energy Inc.	51.35	51.45	51.07	51.01	0.06	0.118	56.48	44.06
Dollar Tree Inc.	83.22	83.50	82.75	84.34	-1.59	-1.885	100.18	56.66
Dollar General	88.54	88.78	88.60	89.43	-0.83	-0.928	99.85	65.77
Digital Realty Trust Inc.	147.92	149.48	148.68	148.44	0.24	0.162	185.66	122.34
Diamondback Energy Inc	114.40	115.58	115.02	117.02	-2.00	-1.709	182.30	107.78
Dexcom Inc.	64.74	64.92	64.80	64.59	0.21	0.325	86.30	53.72
DEVON ENERGY STK	28.820	28.870	29.470	29.920	-0.45	-1.504	39.100	23.460
der Seagate Technology Holdings PLC	178.78	179.22	166.90	167.58	-0.68	-0.406	167.58	57.76
Delta Airlines Inc.	49.45	49.96	49.61	51.10	-1.49	-2.916	66.30	32.46
Dell Technologies Inc	108.58	109.08	108.54	106.78	1.76	1.648	137.74	65.62
DEERE & CO STK A	397.10	397.95	400.50	405.35	-4.85	-1.196	486.40	355.05
DECKERS OUTDOOR	101.05	101.40	100.50	100.20	0.30	0.299	209.80	81.72
DaVita Inc.	111.50	112.00	113.10	113.10	0.00	0.000	170.85	109.25
Datadog Inc	117.60	118.86	118.26	116.38	1.88	1.615	160.04	78.72
DARDEN REST STK	181.70	182.15	180.55	181.15	-0.60	-0.331	194.95	141.95
DANAHER STK	160.48	160.76	162.02	163.00	-0.98	-0.601	252.20	157.20
CVS Corp.	61.43	62.20	61.78	63.76	-1.98	-3.105	63.81	42.18
CUMMINS ENGINE STK	352.00	353.00	347.50	348.00	-0.50	-0.144	366.90	235.50
CSX Corp.	27.570	27.630	27.295	27.710	-0.42	-1.498	34.840	23.400
Crown Castle Corp	78.49	79.76	79.66	81.47	-1.81	-2.222	108.64	79.13
Crowdstrike Holdings Inc	377.05	380.45	378.60	372.50	6.10	1.638	437.15	242.05
COSTCO WHOLESALE CORP.	819.30	820.80	824.30	819.00	5.30	0.647	1,028.20	786.90
CoStar Group Inc	74.47	76.03	75.28	73.98	1.30	1.757	84.03	64.11
Corteva Inc.	59.93	60.52	60.24	61.64	-1.40	-2.271	65.49	50.14
Corpay Inc.	260.00	262.00	260.00	266.00	-6.00	-2.256	373.50	254.00
CORNING STK	65.99	66.03	66.37	64.56	1.81	2.804	64.56	33.71
COPART	40.455	40.580	41.095	41.495	-0.40	-0.964	60.570	39.005
COOPER COS STK	56.00	56.50	56.50	58.00	-1.50	-2.586	99.70	55.00
Constellation Energy Corp.	280.50	281.50	273.85	269.30	4.55	1.690	331.25	143.52
CONSTELLATION BRANDS INC.	115.15	115.50	118.85	121.75	-2.90	-2.382	231.70	121.75
Consolidated Edision INc.	81.78	83.04	82.42	83.06	-0.64	-0.771	102.80	81.82
Conoco Philips	78.56	78.64	79.25	79.48	-0.23	-0.289	107.24	73.16
CONAGRA STK	15.808	16.312	16.066	16.390	-0.32	-1.977	29.475	15.962
Comcast Corp.New	27.770	27.810	28.115	28.275	-0.16	-0.566	41.880	26.915
COLGATE STK	69.51	69.66	70.83	71.53	-0.70	-0.979	95.06	71.02
Coinbase Global Inc	274.90	276.55	275.85	276.05	-0.20	-0.072	359.25	135.00
COGNIZANT TECH	58.03	58.13	58.80	59.99	-1.19	-1.984	86.46	58.31
COCA COLA STK	56.22	56.27	56.80	57.66	-0.86	-1.492	68.68	57.66
CMS ENERGY STK	61.00	61.50	61.00	61.00	0.00	0.000	70.50	58.50
CME Group Inc.	221.65	222.15	222.50	222.70	-0.20	-0.090	257.15	189.94
Citizens Financial Group Inc.	43.590	43.805	44.040	43.900	0.14	0.319	46.335	29.865
CITIGROUP STK	84.88	85.05	84.83	84.06	0.77	0.916	84.06	50.31
CISCO SYSTEMS STK	56.55	56.82	56.69	56.60	0.09	0.159	62.74	45.58
CINTAS STK	170.00	170.50	171.70	173.30	-1.60	-0.923	215.30	161.00
CINCINNATI FIN STK	132.25	132.95	133.55	133.40	0.15	0.112	151.90	110.60
Cigna Group, The	251.60	253.50	252.30	258.10	-5.80	-2.247	330.30	226.35
CHURCH & DWIGHT STK	77.86	77.96	78.86	80.24	-1.38	-1.720	107.10	77.70
C.H. ROB. WORLDWIDE NEW	113.00	114.00	112.00	111.00	1.00	0.901	111.00	77.00
CHRLS RIVER LABS STK	128.80	130.85	129.70	130.95	-1.25	-0.955	206.80	87.20
Chipotle Mexican Grill Inc.	32.770	32.855	32.875	33.145	-0.27	-0.815	62.760	33.030
CHEVRONTEXACO STK	134.22	134.36	134.42	134.24	0.18	0.134	156.48	116.50
CHESAPEAKE ENERGY CORP	82.34	82.56	82.48	80.82	1.66	2.054	107.00	65.16
Charter Communications Inc.	222.30	222.80	223.55	223.50	0.05	0.022	382.90	219.65
CHARLES SCHWAB CORP	78.01	78.82	78.47	79.81	-1.34	-1.679	85.95	57.04
CF Industries Holdings Inc,	72.67	72.82	72.82	73.21	-0.39	-0.533	94.25	60.20
Ceridian HCM Holding Inc.	58.00	59.00	58.50	58.50	0.00	0.000	78.00	43.00
Center Point Energy Inc.	32.600	32.800	32.400	32.400	0.00	0.000	34.600	25.000
CENTENE CORP.	27.690	27.775	28.285	29.375	-1.09	-3.711	68.720	21.600
Cencora Inc.	251.65	252.65	255.60	255.00	0.60	0.235	271.40	197.80
CDW Corp	137.25	142.05	139.60	140.05	-0.45	-0.321	206.50	130.35
CBRE Group Inc.	140.00	141.00	139.00	141.00	-2.00	-1.418	141.00	99.50
CBOE Holdings	200.10	200.70	198.35	199.65	-1.30	-0.651	216.30	179.60
CATERPILLAR STK	369.50	370.00	367.00	367.00	0.00	0.000	388.50	243.50
Carrier Global Corp.	51.36	52.02	51.68	52.56	-0.88	-1.674	75.84	49.87
Carnival Corp.	26.555	26.610	26.875	27.280	-0.41	-1.485	27.850	14.746
Carmax Inc.	51.18	51.60	50.64	51.86	-1.22	-2.352	84.74	46.80
CARDINAL HEALTH STK	128.05	128.80	128.50	129.65	-1.15	-0.887	144.60	97.54
CAP ONE FINAN	193.00	194.00	189.00	189.00	0.00	0.000	200.00	125.00
Campbell Soup Co	27.820	28.110	27.990	28.290	-0.30	-1.060	46.430	25.950
Camden Property Trust	91.50	93.00	92.00	93.00	-1.00	-1.075	121.00	89.00
Caesars Entertainment Inc.	21.525	22.480	22.030	21.380	0.65	3.040	42.010	20.685
CADENCE DESIGN STK	296.70	297.55	292.05	301.70	-9.65	-3.199	328.05	195.00
CABOT OIL	20.590	20.680	20.715	20.500	0.22	1.049	29.120	19.614
BXP inc.	65.68	65.92	65.56	64.70	0.86	1.329	82.26	50.26
Bunge Global S.A.	68.62	68.76	69.30	69.52	-0.22	-0.316	89.58	61.64
Builders Firstsource Inc.	118.65	119.70	120.95	124.10	-3.15	-2.538	181.15	91.62
Brown - Forman Corp.	23.090	23.330	23.210	23.400	-0.19	-0.812	45.710	22.370
BROWN & BROWN STK	0	0	79.56	80.10	-0.54	-0.674	114.50	78.38
Broadridge Financial Solutions Inc.	212.00	214.00	214.00	216.00	-2.00	-0.926	234.00	186.00
BROADCOM STK	307.55	308.10	305.75	307.10	-1.35	-0.440	317.55	138.96
BRISTOL MYERS STK	39.255	39.360	39.435	40.375	-0.94	-2.328	58.110	37.945
BOSTON SCIENT STK	86.00	86.20	87.20	88.60	-1.40	-1.580	102.00	74.00
Booking Holdings	4,683.00	4,709.00	4,644.00	4,679.00	-35.00	-0.748	5,038.00	3,530.00
BOEING STK	183.30	183.60	183.70	189.00	-5.30	-2.804	204.05	123.90
Blackstone Group LP	156.12	156.46	154.42	156.14	-1.72	-1.102	189.86	103.38
BlackRock Funding Inc.	945.70	948.10	956.70	964.90	-8.20	-0.850	1,036.20	746.00
Biogen Inc.	120.45	121.60	120.80	123.85	-3.05	-2.463	181.15	101.00
BEST BUY STK	63.50	64.54	64.02	64.69	-0.67	-1.036	92.35	52.19
BERKSHIRE HATHA STK B	416.90	417.60	418.50	422.70	-4.20	-0.994	495.70	395.35
BECTON DICKINSON STK	158.20	158.55	158.75	161.75	-3.00	-1.855	239.60	145.10
BAXTER INTL STK	19.930	20.355	20.140	20.450	-0.31	-1.516	36.075	18.854
Bank of America Corp.	43.015	43.105	43.095	43.220	-0.13	-0.289	46.115	29.160
BALL	42.670	42.770	43.400	43.240	0.16	0.370	61.640	39.570
Baker Hughes Co.	39.465	39.545	39.105	39.520	-0.42	-1.050	46.840	29.665
Axon Enterprise Inc.	652.20	654.80	646.20	650.60	-4.40	-0.676	755.60	341.80
Avalonbay Communities Inc.	163.98	165.14	164.48	166.74	-2.26	-1.355	225.90	158.00
AUTOZONE	3,586.00	3,602.00	3,685.00	3,696.00	-11.00	-0.298	3,696.00	2,696.00
AUTOMATIC DATA STK	247.55	248.25	249.60	252.25	-2.65	-1.051	303.55	243.30
Autodesk Inc.	272.05	273.05	271.55	276.30	-4.75	-1.719	307.90	206.15
Atmos Energy Corp.	140.60	142.10	141.20	141.90	-0.70	-0.493	146.20	122.30
AT & T Inc.	25.045	25.285	25.145	25.205	-0.06	-0.238	26.440	19.104
Assurant Inc.	178.00	180.00	181.00	181.00	0.00	0.000	218.00	157.00
Arista Networks	122.96	123.22	118.10	122.82	-4.72	-3.843	130.50	58.59
ARCHER DANIELS STK	51.55	51.71	52.41	52.26	0.15	0.287	55.76	37.33
Arch Capital Group Ltd.	77.14	77.46	78.14	78.14	0.00	0.000	103.90	74.11
Aptiv PLC	56.00	0	54.87	54.90	0.00	0.000	66.24	49.35
APPLIED MATERIAL STK	144.64	145.12	142.70	143.50	-0.80	-0.557	195.60	113.00
Apple Inc.	200.35	200.40	201.05	199.60	1.45	0.726	246.25	155.30
Apollo Global Management Inc.	117.30	119.25	118.30	117.20	1.10	0.939	170.65	98.96
APA Corp.	19.556	19.752	19.608	19.488	0.12	0.616	24.795	12.550
AON Plc.	311.50	312.70	315.90	315.90	0.00	0.000	391.50	292.70
ANALOG DEVICES STK	208.20	208.70	205.15	209.80	-4.65	-2.216	231.90	142.90
Amphenol Corp.	101.18	102.46	101.74	100.96	0.78	0.773	102.00	54.10
AMGEN STK	231.60	232.40	235.30	240.60	-5.30	-2.203	303.50	230.00
AMETEK STK	161.40	162.08	160.86	162.80	-1.94	-1.192	188.60	133.46
Ameriprise Financial	415.00	422.20	418.30	424.10	-5.80	-1.368	553.20	370.40
AMER INTL GROUP STK	65.92	66.09	67.09	66.86	0.23	0.344	80.05	65.12
American Water Works Company Inc.	116.70	117.05	117.95	118.65	-0.70	-0.590	137.20	116.20
AMERICAN TOWER	162.68	163.38	165.66	166.80	-1.14	-0.683	214.95	163.76
AMERICAN EXPRESS STK	277.50	277.90	276.60	279.55	-2.95	-1.055	311.30	200.00
AMER ELEC PWR STK	92.60	92.80	93.20	92.60	0.60	0.648	102.00	86.50
Amcor PLC	6.914	7.133	7.012	7.067	-0.06	-0.778	10.484	6.980
Amazon.com Inc.	196.78	197.12	196.80	194.10	2.70	1.391	232.70	151.48
Altria Group Inc.	55.23	55.34	55.80	56.68	-0.88	-1.553	58.29	44.94
Alphabet Inc. Cl. C	211.60	211.70	211.70	206.15	5.55	2.692	206.15	130.00
Alphabet Inc. Cl. A	211.30	211.40	213.95	204.75	9.20	4.493	205.00	131.04
Allstate Corp.	167.50	170.20	168.85	170.85	-2.00	-1.171	198.30	163.65
Allegion Plc	149.00	151.00	148.00	151.00	-3.00	-1.987	151.00	105.00
ALIGN TECH STK	111.75	112.10	112.30	115.50	-3.20	-2.771	229.80	113.20
Alexandria Real Estate Equity Inc.	72.26	72.72	72.56	72.28	0.28	0.387	112.90	60.24
Albemarle Corp.	68.36	69.51	68.61	64.50	4.11	6.372	105.62	45.52
AKAMAI TECH STK	64.75	64.98	65.27	67.24	-1.97	-2.930	98.48	60.28
AIR PRODS & CHEM	250.30	251.40	248.20	250.20	-2.00	-0.799	327.20	220.50
Airbnb Inc.	102.14	102.30	102.14	104.44	-2.30	-2.202	153.20	92.54
AGILENT TECH STK	106.82	107.24	105.00	107.88	-2.88	-2.670	146.34	87.12
AFLAC STK	91.72	92.86	92.28	92.98	-0.70	-0.753	108.95	84.66
AES STK	11.014	11.072	10.938	10.860	0.08	0.718	18.174	8.453
ADV MICRO DEV STK	135.80	136.02	135.80	133.14	2.66	1.998	157.82	70.43
ADOBE SYS STK	293.75	296.85	295.20	297.50	-2.30	-0.773	523.60	286.60
ACCENTURE	201.90	202.30	203.10	209.10	-6.00	-2.869	382.50	203.05
ABBVIE INC.	181.80	184.00	182.60	186.80	-4.20	-2.248	201.95	149.20
ABBOTT LABS STK	111.18	113.02	112.02	114.18	-2.16	-1.892	133.62	100.60

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.