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

6,243.76

Date of closing price

15/07/2025

Open previous day
6,295.29
High previous day
6,302.04
Low previous day
6,241.68
52 weeks high
6,280.46
52 weeks low
4,982.77
Volume previous day
3,107,475,666

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.	135.08	135.28	134.18	135.24	-1.06	-0.784	148.52	94.20
Zoetis	0	0	131.04	133.12	-2.08	-1.563	178.78	127.04
ZIMMER HLDGS	0	0	80.30	80.02	0.28	0.350	107.45	76.92
Zebra Technologies Corp	0	0	275.40	275.80	-0.40	-0.145	403.40	192.00
Yum Brands	0	0	124.40	125.80	-1.40	-1.113	150.05	115.95
Xylem Inc.	0	0	111.20	112.35	-1.15	-1.024	130.50	91.96
XCEL ENERGY STK	59.44	59.61	58.35	59.05	-0.70	-1.185	68.98	48.61
Wynn Resort Ltd	95.21	95.36	94.87	94.82	0.05	0.053	95.37	58.30
WW GRAINGER STK	0	0	886.20	901.60	-15.40	-1.708	1,153.50	811.60
W. R. Berkley Corp.	0	0	58.34	58.48	-0.14	-0.239	65.84	47.68
Workday	0	0	191.28	190.70	0.58	0.304	269.95	184.70
Willis Towers Watson PLC	0	0	264.00	262.00	2.00	0.763	326.00	242.00
Williams-Sonoma Inc	0	0	141.75	141.55	0.20	0.141	208.20	116.25
Williams Companies, Inc	0	0	50.36	50.40	-0.04	-0.079	57.85	37.60
WEYERHAEUSER STK	0	0	21.610	22.030	-0.42	-1.906	30.730	21.170
WEST PHARMACEUTIC.SERVICES INC	0	0	187.45	193.85	-6.40	-3.302	331.60	167.20
WESTERN DIGITAL STK	0	0	57.10	58.29	-1.19	-2.042	58.29	28.11
Welltower Inc.	0	0	135.70	135.25	0.45	0.333	149.50	97.14
WELLS FARGO STK	0	0	67.03	68.06	-1.03	-1.513	78.15	46.38
WEC Energy Group Inc	0	0	91.26	90.46	0.80	0.884	103.10	73.90
WATERS	0	0	245.60	259.50	-13.90	-5.356	397.50	259.50
WASTE MANAGEMENT STK	193.36	194.22	193.50	195.96	-2.46	-1.255	223.30	181.50
Warner Bros. Discovery Inc.	0	0	10.336	10.296	0.04	0.389	11.734	6.116
WALT DISNEY STK	103.34	103.40	101.92	102.18	-0.26	-0.254	111.42	72.30
Walmart Inc.	81.67	81.75	81.64	82.39	-0.75	-0.910	100.72	60.40
Walgreens Boots Alliance Inc.	9.892	9.914	9.851	9.836	0.02	0.153	12.518	7.407
WABTEC CORP.	180.85	181.20	179.85	181.40	-1.55	-0.854	201.10	137.45
VULCAN MATERIALS	222.00	224.00	224.00	230.00	-6.00	-2.609	276.00	200.00
Vistra Corp.	0	0	157.20	165.95	-8.75	-5.273	191.20	63.74
Visa Inc.	0	0	298.55	300.10	-1.55	-0.516	348.50	233.55
Vici Properties Inc.	0	0	28.210	28.640	-0.43	-1.501	31.505	26.010
Viatris Inc.	0	0	7.778	7.740	0.04	0.491	12.930	6.500
Viacomcbs Inc.	0	0	11.048	10.980	0.07	0.619	11.302	9.001
VERTEX PHARM STK	403.75	404.80	397.25	403.20	-5.95	-1.476	482.00	372.95
VERIZON COMMS STK	35.515	35.575	35.390	35.595	-0.21	-0.576	42.855	35.395
Verisk Analytics	0	0	256.90	261.00	-4.10	-1.571	284.50	235.10
VERISIGN STK	0	0	243.10	243.00	0.10	0.041	254.40	158.75
VERALTO CORP.	0	0	85.85	86.85	-1.00	-1.151	103.50	73.92
VENTAS INC.	0	0	56.40	56.28	0.12	0.213	67.14	48.69
VALERO ENERGY	123.22	124.26	126.68	126.90	-0.22	-0.173	150.42	91.23
US BANCORP STK	39.165	39.255	38.880	39.920	-1.04	-2.605	50.960	31.550
UNIVERSAL HEALTH STK	147.00	148.00	151.00	156.00	-5.00	-3.205	218.00	135.00
UNITED RENTAL STK	688.00	689.80	681.40	690.00	-8.60	-1.246	828.00	487.30
UNITED PARCEL STK	0	0	85.70	86.01	-0.31	-0.360	134.94	82.52
UNITEDHEALTH GRP STK	0	0	251.45	251.75	-0.30	-0.119	587.10	244.40
United Airlines Holdings Inc.	0	0	74.12	76.22	-2.10	-2.755	110.38	34.99
UNION PACIFIC CORP.	198.50	199.26	197.70	199.04	-1.34	-0.673	242.00	183.52
Ulta Salon Cosmetics & Fragrance Inc.	0	0	405.30	409.00	-3.70	-0.905	425.60	291.30
UDR Inc.	0	0	34.940	34.530	0.41	1.187	44.010	34.300
Uber Technologies Inc.	0	0	78.59	80.67	-2.08	-2.578	82.98	50.69
TYSON FOODS INC.	46.035	46.185	45.130	46.305	-1.18	-2.538	60.990	45.945
Tyler Technologies Inc.	0	0	475.60	482.10	-6.50	-1.348	0	0
TYCO International PLC	91.85	92.14	90.39	90.36	0.03	0.033	90.76	59.63
Truist Financial Corp.	38.240	38.310	37.810	38.890	-1.08	-2.777	46.410	30.395
T. ROWE PRICE GROUP INC.	0	0	86.31	87.35	-1.04	-1.191	117.50	71.01
Trimble Inc.	69.12	69.46	67.90	68.66	-0.76	-1.107	73.78	43.71
Travelers Cos.	0	0	213.80	218.00	-4.20	-1.927	253.00	185.95
Transdigm Group Inc.	1,345.00	1,352.00	1,348.00	1,347.00	1.00	0.074	1,347.00	1,046.50
Trane Technologies Plc.	0	0	373.10	375.20	-2.10	-0.560	399.10	268.70
TRACTOR SUPPLY	47.970	48.125	48.225	49.775	-1.55	-3.114	55.630	41.640
T-Mobile US Inc.	196.12	196.32	193.76	194.98	-1.22	-0.626	260.10	161.84
TJX STK	0	0	104.02	105.46	-1.44	-1.365	121.52	99.01
Thermo Fisher Scientific Inc.	359.05	359.75	357.70	363.05	-5.35	-1.474	582.70	338.20
The Mosaic Co.	0	0	30.660	30.915	-0.26	-0.825	32.470	20.460
The Hershey STK	0	0	139.58	140.42	-0.84	-0.598	185.54	132.90
The Clorox Company	0	0	109.00	107.00	2.00	1.869	162.40	100.00
TEXTRON STK	72.08	72.36	72.28	72.88	-0.60	-0.823	85.86	53.56
Texas Pacific Land Trust	0	0	852.00	853.50	-1.50	-0.176	1,648.00	696.00
TEXAS INSTRUMENTS STK	185.56	185.94	187.24	188.32	-1.08	-0.573	205.30	126.30
Tesla Inc.	0	0	266.00	271.00	-5.00	-1.845	453.90	175.62
TERADYNE STK	78.50	78.68	79.46	80.88	-1.42	-1.756	147.96	59.19
Teledyne Technologies Inc.	0	0	464.30	461.90	2.40	0.520	497.30	360.90
Techne Corp.	44.400	44.800	43.600	44.800	-1.20	-2.679	76.000	40.800
Target Corp.	87.28	87.56	87.40	89.40	-2.00	-2.237	148.24	78.60
Targa Resources Investments	0	0	145.20	147.15	-1.95	-1.325	208.50	117.75
Tapestry Inc.	0	0	86.85	87.16	-0.31	-0.356	87.16	32.90
Take-Two Interactive Software	204.60	205.05	203.35	204.35	-1.00	-0.489	210.10	123.44
SYSCO STK	0	0	66.32	66.01	0.31	0.470	77.07	61.53
Synopsys Inc.	0	0	484.85	484.50	0.35	0.072	565.40	320.05
Synchrony Financial	59.60	59.80	58.63	60.55	-1.92	-3.171	67.35	38.74
Super Micro Computer Inc.	0	0	45.590	43.720	1.87	4.277	82.390	16.595
STRYKER STK	0	0	334.40	334.40	0.00	0.000	384.30	286.00
Steris plc	0	0	195.00	197.00	-2.00	-1.015	224.00	188.00
STEEL DYNAMICS STK	109.88	110.24	110.14	113.82	-3.68	-3.233	143.06	96.25
State Street Corp.	0	0	90.27	88.36	1.91	2.162	97.97	67.72
STARBUCKS CORP.	80.14	80.22	79.66	79.79	-0.13	-0.163	110.96	66.87
Stanley Black & Decker Inc.	0	0	59.82	61.30	-1.48	-2.414	99.80	48.80
SOUTHWEST AIRLS STK	32.035	32.165	31.735	32.185	-0.45	-1.398	32.585	20.715
SOUTHERN STK	80.20	80.28	79.24	79.16	0.08	0.101	86.90	73.47
Solventum Corp.	0	0	62.80	63.40	-0.60	-0.946	80.00	45.40
SNAP-ON Inc.	0	0	270.30	271.50	-1.20	-0.442	354.60	243.50
Smurfit Westrock Ltd	39.200	39.400	38.800	39.400	-0.60	-1.523	53.900	33.600
Smith Corp., A.O.	0	0	57.78	59.06	-1.28	-2.167	0	0
Skyworks Solutions	62.51	62.78	62.37	63.59	-1.22	-1.919	109.54	43.47
Simon Property Group Inc.	138.65	139.05	136.75	138.50	-1.75	-1.264	179.95	124.15
Sherwin-Williams Co.	0	0	292.15	292.95	-0.80	-0.273	380.25	283.30
Servicenow Inc	0	0	819.30	823.60	-4.30	-0.522	1,125.80	602.60
Sempra	0	0	64.82	64.02	0.80	1.250	90.90	57.32
SCHLUMBERGER N.V. (LTD.) NEW YORK	29.850	29.900	30.050	30.850	-0.80	-2.593	45.450	27.700
SBA Communications Corp.	199.40	200.60	196.85	198.75	-1.90	-0.956	228.20	184.65
S&P Global Inc. DL 1	0	0	449.20	454.60	-5.40	-1.188	520.80	402.40
Salesforce Inc.	221.45	221.65	220.30	222.15	-1.85	-0.833	350.10	204.00
RTX Corp.	0	0	127.42	128.40	-0.98	-0.763	130.82	93.09
ROYAL CARIB STK	0	0	299.00	292.30	6.70	2.292	292.30	124.64
ROSS STORES STK	0	0	109.18	111.92	-2.74	-2.448	149.58	107.76
Roper Technologies Inc.	469.20	470.30	466.90	468.60	-1.70	-0.363	560.60	463.50
Rollins Inc.	0	0	47.790	47.580	0.21	0.441	51.260	42.420
ROCKWELL INTL STK	302.40	303.20	295.50	292.50	3.00	1.026	292.70	193.05
Revvity Inc.	81.98	82.30	81.98	83.94	-1.96	-2.335	121.65	77.34
RESMED INC.	217.80	218.40	215.70	216.80	-1.10	-0.507	242.30	180.35
REPUBLIC SVCS STK	206.70	207.20	207.10	208.90	-1.80	-0.862	228.80	174.45
Regions Financial Corp. (new)	0	0	20.600	21.200	-0.60	-2.830	26.000	16.200
REGENERON PHARM STK	0	0	469.00	487.20	-18.20	-3.736	1,086.50	422.00
Realty Income Corp	0	0	48.850	48.990	-0.14	-0.286	59.560	47.360
QUEST DIAG STK	0	0	142.25	143.70	-1.45	-1.009	168.10	129.75
QUANTA SERVICES INC.	0	0	16.610	16.820	0.00	0.000	0	0
QUALCOMM STK	132.34	132.44	132.80	132.80	0.00	0.000	191.66	108.08
PULTE CP STK	93.68	93.97	92.36	96.39	-4.03	-4.181	139.50	80.76
PUBLIC STORAGE STK	244.10	244.90	242.70	246.10	-3.40	-1.382	332.30	235.50
Public Service Ent. Group Inc.	0	0	70.00	71.00	-1.00	-1.408	0	0
PTC Inc.	166.40	167.00	164.30	163.25	1.05	0.643	191.50	120.30
PRUDENTIAL FINANCIAL INC.	0	0	87.90	89.06	-1.16	-1.302	123.25	85.24
ProLogis Inc.	94.24	94.94	92.84	93.82	-0.98	-1.045	118.66	79.35
Progressive Corp.	0	0	211.50	208.65	2.85	1.366	272.20	192.16
PROCTER & GAMBLE STK	131.84	131.96	131.00	131.52	-0.52	-0.395	170.42	131.52
PRINCIPAL FINL GRP	68.50	69.00	68.00	69.00	-1.00	-1.449	85.00	60.50
PPL STK	30.200	30.295	30.260	29.635	0.63	2.109	34.015	25.555
PPG INDUSTRIES	98.82	99.86	97.20	98.70	-1.50	-1.520	121.50	80.46
Pool Corp.	0	0	249.10	256.70	-7.60	-2.961	370.40	245.10
POLO RALPH LAUR STK	0	0	244.95	246.65	-1.70	-0.689	274.85	143.90
PNC BANK	0	0	166.00	170.00	-4.00	-2.353	206.00	131.00
PKG CORP AMER STK	0	0	174.35	173.10	1.25	0.722	235.80	158.35
Phillips 66	0	0	106.82	110.70	-3.88	-3.505	136.16	83.52
Philip Morris International Inc.	157.98	158.22	154.88	154.18	0.70	0.454	159.90	96.15
PG&E STK	11.300	11.400	11.100	11.400	-0.30	-2.632	20.290	11.400
Pfizer Inc.	21.200	21.225	21.150	21.690	-0.54	-2.490	28.815	19.210
PEPSICO STK	0	0	115.06	116.14	-1.08	-0.930	161.46	109.94
Pentair PLC	0	0	90.08	90.60	-0.52	-0.574	104.05	68.56
Paypal Holdings Inc.	0	0	62.45	63.47	-1.02	-1.607	90.00	52.59
Paycom Software	0	0	189.50	189.60	-0.10	-0.053	233.10	138.85
PAYCHEX STK	122.22	122.40	120.54	123.34	-2.80	-2.270	146.02	111.48
PARKER HANNIFIN STK	610.00	613.00	606.20	607.60	-1.40	-0.230	684.80	455.00
Palo Alto Networks Inc	0	0	166.10	166.00	0.10	0.060	198.54	134.88
Palantir Technologies Inc.	0	0	129.78	128.58	1.20	0.933	128.58	21.96
PACCAR STK	81.94	82.06	81.52	81.95	-0.43	-0.525	112.62	75.41
Otis Worldwide Corp.	0	0	86.14	85.78	0.36	0.420	97.70	81.52
O'REILLY AUTO	78.30	78.54	77.76	79.20	-1.44	-1.818	88.03	61.33
ORACLE STK	0	0	207.05	202.60	4.45	2.196	202.60	111.36
ON SEMICONDUCTOR STK	50.86	51.06	50.34	50.61	-0.27	-0.533	72.14	27.97
ONEOK INC.	0	0	68.43	69.62	-1.19	-1.709	111.98	68.04
OMNICOM STK	63.52	63.70	60.36	61.64	-1.28	-2.077	99.18	59.52
Old Dominion Freight Line Inc.	138.50	138.95	137.05	141.00	-3.95	-2.801	216.50	128.15
OCCIDENTAL STK	0	0	36.665	36.795	-0.13	-0.353	58.520	32.565
NXP Semiconductor	0	0	189.00	193.00	-4.00	-2.073	265.00	136.00
NVIDIA	0	0	147.04	146.96	0.08	0.054	146.96	86.00
NUCOR CORP.	0	0	117.82	120.52	-2.70	-2.240	154.80	90.49
NRG Energy Inc.	0	0	125.50	129.35	-3.85	-2.976	141.75	63.22
Norwegian Cruise Line	0	0	19.414	19.914	-0.50	-2.511	27.985	13.344
NORTHROP GRUMMAN STK	447.00	448.20	443.30	444.80	-1.50	-0.337	499.80	395.30
NORTHERN TRUST	107.00	108.00	106.00	108.00	-2.00	-1.852	112.00	75.00
Norfolk Southern Corp.	0	0	224.00	224.00	0.00	0.000	264.00	185.00
NORDSON	182.75	184.80	183.25	185.75	-2.50	-1.346	249.80	147.70
NISOURCE STK	0	0	34.200	34.200	0.00	0.000	0	0
NIKE STK	0	0	61.85	62.00	-0.15	-0.242	80.48	46.87
Nextera Energy Inc.	0	0	64.48	64.20	0.28	0.436	78.72	55.50
New York Mellon Corp	81.44	81.70	81.33	81.42	-0.09	-0.111	85.14	56.04
News Corp. New	25.600	25.800	25.400	25.400	0.00	0.000	29.000	21.200
Newmont Corp.	0	0	50.23	49.27	0.97	1.959	54.230	35.735
NETFLIX.COM INC.	0	0	1,083.00	1,075.00	8.00	0.744	1,134.20	534.70
NetApp Inc.	89.33	89.66	88.30	89.59	-1.29	-1.440	127.02	65.60
NASDAQ Stock Market	0	0	75.52	76.39	-0.87	-1.139	80.94	57.46
M+T BANK	0	0	168.65	173.55	-4.90	-2.823	211.10	135.05
MSCI Inc Class A	0	0	482.70	488.50	-5.80	-1.187	607.20	443.50
Motorola Solutions Inc.	355.50	356.20	353.00	354.40	-1.40	-0.395	481.40	348.30
Morgan Stanley & Co.	0	0	119.80	122.62	-2.82	-2.300	135.82	84.47
MOODYS CORP STK	0	0	430.30	427.60	2.70	0.631	503.60	357.50
Monster Beverage	50.54	50.59	50.43	50.92	-0.49	-0.962	56.50	41.16
Monolithic Power Systems Inc.	0	0	610.20	620.40	-10.20	-1.644	866.60	411.80
Mondelez International Group Inc.	57.95	58.07	57.16	57.60	-0.44	-0.764	68.28	51.76
Molson Coors Brewing Co.	0	0	41.940	42.260	-0.32	-0.757	60.140	40.280
Molina Healthcare Inc.	185.30	185.90	183.45	187.05	-3.60	-1.925	322.70	187.05
Mohawk Industries Inc	0	0	94.00	93.00	1.00	1.075	150.00	84.00
Moderna Inc	0	0	27.540	27.245	0.30	1.083	115.360	21.020
Mid-America Apartm. Comm. Inc.	0	0	129.05	127.45	1.60	1.255	162.45	125.35
Microsoft Corp.	0	0	435.35	430.40	4.95	1.150	432.50	317.70
MICRON TECH STK	0	0	102.50	101.70	0.80	0.787	120.42	57.30
MICROCHIP TECH STK	0	0	62.41	63.67	-1.26	-1.979	86.25	31.15
MGM Resorts International	32.190	32.275	32.235	32.555	-0.32	-0.983	42.670	22.545
METTLER-TOLEDO INTERNATIONAL INC.	0	0	1,019.00	1,005.00	14.00	1.393	1,416.50	873.40
METLIFE	65.78	66.06	64.97	66.38	-1.41	-2.124	85.20	60.33
Meta Platforms Inc	0	0	603.90	614.60	-10.70	-1.741	709.90	421.55
MERCK & CO STK	0	0	70.70	70.40	0.30	0.426	118.00	65.70
Medtronic Inc.	77.18	77.24	76.66	76.60	0.06	0.078	89.56	70.66
MCKESSON STK	611.80	615.00	609.20	612.80	-3.60	-0.587	648.00	426.90
MCDONALDS STK	0	0	257.50	258.10	-0.60	-0.232	298.45	230.80
MCCORMICK STK N	0	0	60.98	61.38	-0.40	-0.652	80.54	61.16
Match Group Inc.	0	0	27.680	27.565	0.12	0.417	35.460	24.280
Mastercard. Inc.	476.50	477.20	471.60	473.60	-2.00	-0.422	549.60	397.20
MASCO STK	0	0	55.90	55.68	0.22	0.395	78.96	52.06
MARTIN MARIETTA	0	0	470.30	474.20	-3.90	-0.822	580.20	405.50
MARSH & MCLENNAN COS. INC.	0	0	180.30	182.45	-2.15	-1.178	227.60	179.60
MARRIOTT INTL STK	236.35	236.90	235.25	241.45	-6.20	-2.568	294.10	185.00
MarketAxess Holdings Inc.	0	0	185.55	186.25	-0.70	-0.376	271.50	181.05
Marathon Petroleum Corp.	0	0	148.70	151.40	-2.70	-1.783	164.96	106.54
Lyondell Basell NV	0	0	53.40	53.96	-0.56	-1.038	91.60	46.89
Lululemon Athletica Inc.	194.28	195.06	189.88	195.78	-5.90	-3.014	406.50	195.78
LOWES STK	185.46	185.92	183.76	189.58	-5.82	-3.070	261.55	181.62
LOEWS STK	77.50	78.00	77.00	78.50	-1.50	-1.911	85.00	69.50
LOCKHEED MARTIN STK	404.80	405.70	403.10	406.00	-2.90	-0.714	569.90	391.20
LLR & Co. Corp.	122.20	122.48	119.34	118.72	0.62	0.522	160.22	80.44
LKQ Corp.	0	0	32.200	32.600	-0.40	-1.227	41.800	31.000
LIVE Nation Inc	0	0	124.95	126.60	-1.65	-1.303	149.55	80.88
Linde PLC	0	0	392.60	401.00	-8.40	-2.095	448.40	378.00
LENNOX INTL	0	0	519.20	527.40	-8.20	-1.555	0	0
LENNAR STK	93.35	93.75	92.17	96.14	-3.97	-4.129	173.04	88.99
Leidos Holdings Inc.	138.00	138.40	136.60	139.50	-2.90	-2.079	188.05	114.95
Las Vegas Sands Inc.	42.660	42.880	42.350	42.815	-0.47	-1.086	52.140	27.225
LAM RESEARCH	0	0	86.00	86.16	-0.16	-0.186	98.13	51.48
Lamb Weston Holdings Inc.	0	0	42.590	43.560	-0.97	-2.227	77.900	43.280
Laboratory Corp. America Hldgs	208.00	210.00	208.00	212.00	-4.00	-1.887	240.00	182.00
L3Harris Technology Inc.	225.60	226.30	222.60	224.50	-1.90	-0.846	246.60	175.95
KROGER STK	0	0	61.38	61.15	0.23	0.376	64.45	46.17
Kraft Heinz Co., The	0	0	23.350	23.800	-0.45	-1.891	33.075	21.845
Kla-Tencor Corp.	0	0	795.00	796.00	-1.00	-0.126	796.00	475.10
Kinder Morgan	0	0	23.975	24.010	-0.04	-0.146	30.225	18.244
KIMCO REALTY STK	18.400	18.500	18.100	18.500	-0.40	-2.162	24.400	16.500
KIMBERLY CLARK STK	0	0	108.56	108.76	-0.20	-0.184	136.52	108.00
Keysight Technologies	0	0	138.32	139.54	-1.22	-0.874	176.52	108.68
KEYCORP	15.438	15.600	15.214	15.572	-0.36	-2.299	18.722	11.636
Keurig Dr. Pepper Inc.	0	0	27.995	28.385	-0.39	-1.374	34.055	27.910
Kenvue Inc.	0	0	18.804	18.502	0.30	1.632	23.110	16.552
KELLOGG STK	68.48	68.68	67.90	67.92	-0.02	-0.029	79.32	51.50
JP MORGAN STK	245.15	245.50	244.75	246.55	-1.80	-0.730	268.10	179.00
JOHNSON & JOHNS STK	141.26	141.48	133.50	134.16	-0.66	-0.492	160.52	129.30
JM Smucker Company	91.80	92.00	89.20	89.44	-0.24	-0.268	113.75	81.52
JB HUNT TRANS	130.10	130.65	125.00	129.65	-4.65	-3.587	184.55	109.00
JACOBS SOLUTIONS INC	117.00	118.00	114.00	116.00	-2.00	-1.724	141.00	97.50
Jack Henry + Ass.	0	0	149.70	150.65	-0.95	-0.631	175.65	144.95
Jabil Inc.	186.95	187.75	186.50	188.00	-1.50	-0.798	193.40	89.28
IRON MOUNTAIN REIT	84.16	84.44	83.24	83.82	-0.58	-0.692	118.10	67.76
Iqvia Holdings	0	0	135.05	136.45	-1.40	-1.026	227.00	120.50
Invesco Ltd.	14.448	14.542	14.268	14.774	-0.51	-3.425	18.396	10.706
INTUIT STK	644.00	645.20	637.70	644.70	-7.00	-1.086	681.60	485.00
Intuitive Surgical Inc.	0	0	432.50	439.05	-6.55	-1.492	587.60	384.00
INTL PAPER STK	44.140	44.200	43.540	44.520	-0.98	-2.201	56.700	38.630
INTL FLAVORS STK	63.70	63.90	63.12	63.92	-0.80	-1.252	97.18	59.24
INTERPUBLIC GRP STK	0	0	20.735	21.020	-0.29	-1.356	30.335	19.662
Intercontinental Exchange Inc.	155.62	155.96	153.86	155.52	-1.66	-1.067	165.96	133.76
INTEL STK	19.384	19.410	19.666	20.200	-0.53	-2.644	32.635	16.646
Insulet Corp.	248.20	249.10	247.30	248.90	-1.60	-0.643	290.30	161.50
Ingersoll Rand Inc	0	0	74.06	74.62	-0.56	-0.750	100.45	60.00
INCYTE PHARM STK	0	0	59.50	58.98	0.52	0.882	78.00	49.41
ILLINOIS TOOL STK	0	0	220.20	220.40	-0.20	-0.091	265.00	195.95
IDEXX LABS	447.70	448.90	450.40	453.30	-2.90	-0.640	462.70	325.00
IDEX Corp.	0	0	154.85	155.20	-0.35	-0.226	225.80	143.65
IBM STK	241.50	241.80	242.55	242.45	0.10	0.041	253.50	167.76
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	0	0	218.30	219.30	-1.00	-0.456	259.40	153.50
HUNTINGTON	14.270	14.392	14.120	14.516	-0.40	-2.728	17.254	10.886
Humana Inc.	0	0	195.20	191.80	3.40	1.773	375.00	191.80
Hubbell Inc.	0	0	354.00	352.00	2.00	0.568	442.00	276.00
HP Inc.	21.110	21.175	21.010	21.170	-0.16	-0.756	37.310	19.350
Howmet Arconic Inc.	158.20	159.05	156.75	156.70	0.05	0.032	157.90	70.76
HORMEL FOODS STK	25.570	25.640	24.930	25.390	-0.46	-1.812	31.710	25.390
Honeywell International Inc.	202.40	203.10	201.10	204.35	-3.25	-1.590	223.10	160.20
HOME DEPOT STK	0	0	309.80	316.40	-6.60	-2.086	408.70	299.35
HOLOGIC INC	54.50	55.00	54.00	55.00	-1.00	-1.818	76.50	46.40
Hilton Inc.	0	0	235.60	236.90	-1.30	-0.549	262.40	181.45
Hewlett-Packard Enterprise	17.580	17.638	17.238	17.620	-0.38	-2.168	23.275	10.964
Hess Corp.	0	0	127.42	127.12	0.30	0.236	148.68	108.94
HENRY SCHEIN	59.64	59.76	60.42	60.56	-0.14	-0.231	78.76	54.42
Healthpeak Properties Inc.	0	0	15.700	15.700	0.00	0.000	21.400	14.700
HCA Holdings	0	0	317.60	324.50	-6.90	-2.126	382.10	274.20
HASBRO STK	64.90	65.17	64.02	64.95	-0.93	-1.432	66.84	44.95
Hartford Insurance Group Inc.	103.00	104.00	102.00	105.00	-3.00	-2.857	117.00	90.50
HALLIBURTON STK	0	0	18.330	18.792	-0.46	-2.458	33.445	16.906
GOLDM SACHS GRP STK A	0	0	601.90	609.80	-7.90	-1.296	642.70	403.15
GoDaddy Inc	0	0	144.00	144.00	0.00	0.000	206.00	132.00
Globe Life Inc.	0	0	101.00	103.00	-2.00	-1.942	122.00	79.50
Global Payments Inc.	0	0	71.48	67.12	4.36	6.496	113.50	61.80
GILEAD SCIENCES STK	94.58	94.69	93.53	96.05	-2.52	-2.624	110.12	64.95
GE Vernova Llc	0	0	483.50	481.00	2.50	0.520	481.00	146.00
Genuine Parts Co.	0	0	104.55	106.10	-1.55	-1.461	135.35	93.64
General Motors	0	0	45.220	45.590	-0.37	-0.812	56.810	35.985
GENERAL MILLS STK	43.050	43.180	42.930	43.550	-0.62	-1.424	67.950	43.080
GENERAL DYNAMICS STK	0	0	258.10	260.10	-2.00	-0.769	297.25	224.35
Generac Holdings	0	0	125.05	126.25	-1.20	-0.950	181.50	90.78
Gen Digital Inc.	0	0	25.600	25.600	0.00	0.000	30.000	21.000
GE Healthcare Technologies Inc.	0	0	64.82	63.90	0.92	1.440	89.67	53.48
GE Aerospace	228.00	228.50	226.50	224.00	2.50	1.116	224.00	130.00
GARTNER GROUP STK	0	0	306.70	318.70	-12.00	-3.765	527.60	317.10
Garmin Ltd.	0	0	189.00	186.00	3.00	1.613	0	0
GALLAGHER & CO., ARTHUR J.	0	0	263.30	268.00	-4.70	-1.754	325.00	244.80
FREE MCMORAN COP	0	0	37.545	38.920	-1.38	-3.533	46.595	25.705
FRANKLIN RSC STK	0	0	20.940	20.850	0.09	0.432	21.910	15.020
Fox Corp.	48.000	48.200	47.400	47.800	-0.40	-0.837	55.500	32.000
Fox Corp	0	0	44.000	44.000	0.00	0.000	51.500	31.200
Fortive Corp.	0	0	43.290	44.190	-0.90	-2.037	59.892	42.444
Fortinet Inc.	88.72	89.00	89.72	88.22	1.50	1.700	108.90	48.61
FORD MOTOR STK	9.691	9.718	9.893	10.116	-0.22	-2.204	13.416	7.763
FISERV STK	0	0	141.18	142.20	-1.02	-0.717	225.95	139.42
First Solar Inc.	143.08	143.54	147.58	137.60	9.98	7.253	228.35	105.50
FIRST ENERGY CORP.	34.600	34.800	34.600	34.400	0.20	0.581	41.200	33.400
FIFTH THIRD BANC STK	0	0	36.380	37.110	-0.73	-1.967	45.940	28.555
FIDELITY National Information	0	0	67.12	67.60	-0.48	-0.710	83.83	60.00
Federal Realty Investment Trust	0	0	81.00	80.00	1.00	1.250	111.00	75.50
FDX STK	196.44	196.90	197.52	199.80	-2.28	-1.141	290.40	175.26
FASTENAL STK	38.870	38.950	38.625	38.490	0.14	0.351	40.000	29.240
FAIR ISAAC STK	1,310.00	1,321.00	1,293.00	1,325.50	-32.50	-2.452	2,274.00	1,312.00
FACTSET RESRCH STK	375.60	376.30	371.90	375.90	-4.00	-1.064	470.60	350.00
F5 NETWORKS	0	0	248.50	251.50	-3.00	-1.193	299.10	156.55
EXXON STK	97.04	97.10	96.99	97.20	-0.21	-0.216	116.38	88.84
Extra Space Storage, Inc.	0	0	127.70	128.20	-0.50	-0.390	164.35	114.65
EXPEDITORS	97.10	97.52	96.78	98.12	-1.34	-1.366	117.20	90.22
Expedia Group Inc.	153.90	154.34	151.92	157.30	-5.38	-3.420	196.38	99.37
Exelon Corp.	36.770	36.960	36.690	37.175	-0.49	-1.305	42.565	32.215
Eversource Energy	0	0	56.00	56.00	0.00	0.000	62.00	49.00
Evergy Inc.	0	0	57.84	58.20	-0.36	-0.619	65.80	49.44
Everest Group Ltd.	0	0	284.30	292.10	-7.80	-2.670	351.20	283.40
ESTEE LAUDER STK	74.00	74.20	73.60	75.00	-1.40	-1.867	93.20	44.00
ESSEX PROPERTY STK	0	0	245.60	242.10	3.50	1.446	300.00	231.20
Equinix REIT	655.00	656.80	651.20	651.20	0.00	0.000	935.60	642.80
EQUIFAX STK	0	0	218.00	222.00	-4.00	-1.802	276.00	183.00
EQT Corp.	51.08	51.35	50.41	49.69	0.73	1.459	52.320	27.415
EPAM Systems Inc	0	0	143.25	141.10	2.15	1.524	255.50	128.30
EOG RESOURCES STK	0	0	102.66	103.60	-0.94	-0.907	133.78	92.35
ENTERGY CORP.	71.00	71.50	70.00	70.00	0.00	0.000	148.00	68.00
Enphase Energy Inc.	0	0	34.540	35.170	-0.63	-1.791	110.340	29.990
EMERSON ELECTRIC STK	120.52	120.90	119.52	119.38	0.14	0.117	127.10	82.75
ELI LILLY STK	678.10	679.90	661.70	669.90	-8.20	-1.224	882.30	621.40
Elevance Health Inc.	0	0	288.20	290.90	-2.70	-0.928	506.00	289.00
ELECTRONIC ARTS STK	128.42	128.58	127.12	127.14	-0.02	-0.016	160.08	110.06
EDWARDS LIFESCI STK	65.34	65.56	65.66	66.73	-1.07	-1.603	81.84	54.95
EDISON INTL STK	43.750	43.880	43.850	43.330	0.52	1.200	83.660	41.240
ECOLAB STK	228.90	229.40	226.60	228.90	-2.30	-1.005	257.70	202.00
EBAY STK	0	0	66.30	66.32	-0.02	-0.030	69.44	48.84
EATON CORP PLC	312.20	313.35	309.50	307.15	2.35	0.765	362.15	213.00
EASTMAN CHEM STK	0	0	66.78	66.60	0.18	0.270	101.40	63.36
DuPont de Nermours Inc.	0	0	63.64	64.18	-0.54	-0.841	81.02	49.66
Duke Energy Holding Corp.	101.20	101.50	100.34	101.00	-0.66	-0.653	112.84	96.51
DTE ENERGY STK	115.00	116.00	114.00	115.00	-1.00	-0.870	129.00	103.00
D.R.HORTON INC.	112.06	112.48	110.96	116.28	-5.32	-4.575	178.36	99.00
Dow Inc.	0	0	24.200	24.200	0.00	0.000	50.600	22.600
DOVER STK	0	0	160.35	161.85	-1.50	-0.927	197.70	133.85
DoorDash Inc.	202.30	203.10	201.75	205.00	-3.25	-1.585	209.50	91.48
Domino's Pizza LLC	405.00	406.35	398.75	405.05	-6.30	-1.555	469.70	361.70
Dominion Energy Inc.	49.135	49.245	48.405	48.940	-0.54	-1.093	56.480	44.065
Dollar Tree Inc.	91.25	91.55	91.07	92.61	-1.54	-1.663	98.29	56.50
Dollar General	0	0	97.06	97.41	-0.35	-0.359	116.38	65.77
Digital Realty Trust Inc.	0	0	148.38	147.56	0.82	0.556	185.66	122.34
Diamondback Energy Inc	0	0	117.52	119.10	-1.58	-1.327	193.00	107.78
Dexcom Inc.	72.43	72.61	72.58	72.98	-0.40	-0.548	105.48	53.72
DEVON ENERGY STK	0	0	27.625	28.340	-0.72	-2.523	44.465	23.460
der Seagate Technology Holdings PLC	125.90	126.24	127.56	127.92	-0.36	-0.281	128.66	57.76
Delta Airlines Inc.	0	0	47.920	48.220	-0.30	-0.622	66.300	32.460
Dell Technologies Inc	0	0	106.10	108.66	-2.56	-2.356	137.74	65.62
DEERE & CO STK A	435.60	436.65	431.40	433.80	-2.40	-0.553	486.40	315.15
DECKERS OUTDOOR	83.58	83.84	81.72	84.14	-2.42	-2.876	209.80	84.14
DaVita Inc.	120.50	121.00	120.15	122.50	-2.35	-1.918	170.85	115.05
Datadog Inc	0	0	119.82	121.26	-1.44	-1.188	160.04	78.72
DARDEN REST STK	179.00	179.55	176.70	178.95	-2.25	-1.257	194.95	127.70
DANAHER STK	0	0	165.50	168.82	-3.32	-1.967	258.05	157.20
CVS Corp.	0	0	54.96	55.18	-0.22	-0.399	63.81	42.18
CUMMINS ENGINE STK	297.90	298.60	291.50	290.00	1.50	0.517	366.90	235.50
CSX Corp.	28.635	28.695	28.620	29.015	-0.40	-1.361	34.840	23.400
Crown Castle Corp	0	0	89.00	87.90	1.10	1.251	108.64	82.65
Crowdstrike Holdings Inc	0	0	404.45	408.55	-4.10	-1.004	437.15	198.22
COSTCO WHOLESALE CORP.	0	0	830.80	836.40	-5.60	-0.670	1,028.20	726.30
CoStar Group Inc	0	0	72.94	72.55	0.39	0.538	77.86	64.11
Corteva Inc.	0	0	62.61	62.31	0.30	0.481	65.49	46.66
Corpay Inc.	0	0	272.00	278.00	-6.00	-2.158	373.50	238.70
CORNING STK	0	0	44.930	45.480	-0.55	-1.209	51.920	32.500
COPART	39.530	39.650	39.005	40.435	-1.43	-3.537	60.570	40.220
COOPER COS STK	62.50	63.00	62.00	63.00	-1.00	-1.587	99.70	58.00
Constellation Energy Corp.	0	0	272.80	278.10	-5.30	-1.906	331.25	143.52
CONSTELLATION BRANDS INC.	0	0	142.70	140.90	1.80	1.278	233.90	137.85
Consolidated Edision INc.	0	0	86.32	86.36	-0.04	-0.046	102.80	83.74
Conoco Philips	78.98	79.07	79.50	80.13	-0.63	-0.786	107.24	73.16
CONAGRA STK	0	0	16.376	16.408	-0.03	-0.195	29.745	16.408
Comcast Corp.New	29.805	29.850	29.665	30.500	-0.84	-2.738	41.880	29.045
COLGATE STK	75.42	75.58	75.53	76.10	-0.57	-0.749	98.05	75.04
Coinbase Global Inc	0	0	345.20	333.70	11.50	3.446	336.60	132.68
COGNIZANT TECH	64.35	64.47	63.57	64.61	-1.04	-1.610	86.46	58.31
COCA COLA STK	0	0	59.10	59.39	-0.29	-0.488	68.68	58.50
CMS ENERGY STK	60.50	61.00	60.00	60.50	-0.50	-0.826	70.50	55.00
CME Group Inc.	239.70	240.25	235.05	236.70	-1.65	-0.697	257.15	178.42
Citizens Financial Group Inc.	0	0	39.820	40.950	-1.13	-2.759	46.335	29.865
CITIGROUP STK	0	0	77.67	74.86	2.81	3.754	80.84	50.31
CISCO SYSTEMS STK	0	0	57.93	57.93	0.00	0.000	62.74	41.07
CINTAS STK	0	0	181.40	185.20	-3.80	-2.052	215.30	161.00
CINCINNATI FIN STK	126.45	127.30	124.95	127.85	-2.90	-2.268	151.90	110.15
Cigna Group, The	0	0	263.30	260.50	2.80	1.075	331.00	252.80
CHURCH & DWIGHT STK	82.68	82.78	81.74	83.04	-1.30	-1.566	107.10	80.26
C.H. ROB. WORLDWIDE NEW	84.50	85.00	83.00	84.00	-1.00	-1.190	109.00	77.00
CHRLS RIVER LABS STK	0	0	133.30	133.20	0.10	0.075	230.10	87.20
Chipotle Mexican Grill Inc.	45.875	45.995	46.060	46.840	-0.78	-1.665	62.760	40.275
CHEVRONTEXACO STK	0	0	129.48	129.42	0.06	0.046	156.48	116.50
CHESAPEAKE ENERGY CORP	0	0	92.16	93.06	-0.90	-0.967	107.00	63.40
Charter Communications Inc.	0	0	328.25	340.75	-12.50	-3.668	382.90	278.10
CHARLES SCHWAB CORP	0	0	78.36	79.07	-0.71	-0.898	80.67	55.59
CF Industries Holdings Inc,	80.65	80.84	82.09	83.34	-1.25	-1.500	94.25	60.20
Ceridian HCM Holding Inc.	0	0	46.400	47.000	-0.60	-1.277	78.000	43.600
Center Point Energy Inc.	30.800	31.000	30.800	30.800	0.00	0.000	34.600	23.000
CENTENE CORP.	0	0	25.710	26.240	-0.53	-2.020	72.080	26.240
Cencora Inc.	254.90	255.95	250.60	251.95	-1.35	-0.536	271.40	197.80
CDW Corp	0	0	151.20	151.55	-0.35	-0.231	219.50	130.35
CBRE Group Inc.	119.00	120.00	117.00	121.00	-4.00	-3.306	141.00	87.50
CBOE Holdings	0	0	199.45	200.30	-0.85	-0.424	207.30	158.40
CATERPILLAR STK	0	0	347.00	347.00	0.00	0.000	388.50	243.50
Carrier Global Corp.	0	0	64.91	65.12	-0.21	-0.322	75.84	49.87
Carnival Corp.	25.035	25.090	24.825	25.015	-0.19	-0.760	27.415	12.704
Carmax Inc.	53.52	53.94	53.70	55.58	-1.88	-3.383	84.74	53.58
CARDINAL HEALTH STK	0	0	138.50	138.85	-0.35	-0.252	144.60	87.26
CAP ONE FINAN	186.00	187.00	184.00	187.00	-3.00	-1.604	200.00	120.00
Campbell Soup Co	0	0	26.580	26.270	0.31	1.180	46.880	25.950
Camden Property Trust	0	0	97.50	97.00	0.50	0.515	121.00	94.50
Caesars Entertainment Inc.	0	0	25.780	25.735	0.05	0.175	42.010	21.175
CADENCE DESIGN STK	270.05	270.85	272.05	272.15	-0.10	-0.037	308.70	195.00
CABOT OIL	20.875	20.960	21.020	21.535	-0.52	-2.391	29.120	19.902
BXP inc.	60.24	60.44	59.78	60.72	-0.94	-1.548	82.26	50.26
Bunge Global S.A.	0	0	63.82	64.24	-0.42	-0.654	105.40	61.64
Builders Firstsource Inc.	107.85	108.70	107.40	111.45	-4.05	-3.634	181.15	91.62
Brown - Forman Corp.	0	0	23.980	23.790	0.19	0.799	45.710	22.370
BROWN & BROWN STK	0	0	90.96	92.20	-1.24	-1.345	114.50	84.66
Broadridge Financial Solutions Inc.	0	0	199.00	202.00	-3.00	-1.485	234.00	185.00
BROADCOM STK	0	0	239.00	239.00	0.00	0.000	239.00	122.22
BRISTOL MYERS STK	0	0	40.400	40.520	-0.12	-0.296	58.110	36.770
BOSTON SCIENT STK	88.60	88.80	89.60	89.00	0.60	0.674	102.00	67.00
Booking Holdings	0	0	4,858.00	4,935.00	-77.00	-1.560	5,038.00	2,863.00
BOEING STK	197.08	197.42	198.00	196.46	1.54	0.784	196.46	123.90
Blackstone Group LP	0	0	138.92	139.84	-0.92	-0.658	189.86	103.38
BlackRock Funding Inc.	0	0	905.00	959.90	-54.90	-5.719	1,036.20	746.00
Biogen Inc.	0	0	110.90	110.45	0.45	0.407	212.50	101.00
BEST BUY STK	0	0	57.53	59.54	-2.01	-3.376	92.35	52.19
BERKSHIRE HATHA STK B	405.80	406.40	403.15	406.70	-3.55	-0.873	495.70	372.05
BECTON DICKINSON STK	153.50	153.85	152.25	151.05	1.20	0.794	239.60	145.10
BAXTER INTL STK	0	0	24.330	24.320	0.01	0.041	36.075	24.320
Bank of America Corp.	39.520	39.605	39.600	40.325	-0.73	-1.798	46.115	29.160
BALL	0	0	49.110	49.500	-0.39	-0.788	61.640	39.570
Baker Hughes Co.	33.415	33.485	33.040	33.655	-0.62	-1.827	46.840	29.665
Axon Enterprise Inc.	0	0	637.60	639.40	-1.80	-0.282	704.20	251.60
Avalonbay Communities Inc.	0	0	173.56	172.54	1.02	0.591	225.90	169.38
AUTOZONE	3,135.00	3,160.00	3,160.00	3,216.00	-56.00	-1.741	3,537.00	2,674.00
AUTOMATIC DATA STK	257.20	257.90	255.50	259.65	-4.15	-1.598	303.55	222.45
Autodesk Inc.	248.95	249.90	247.50	250.50	-3.00	-1.198	307.90	199.34
Atmos Energy Corp.	0	0	132.85	133.30	-0.45	-0.338	146.20	111.65
AT & T Inc.	0	0	23.160	23.305	-0.15	-0.622	26.440	16.994
Assurant Inc.	0	0	159.00	163.00	-4.00	-2.454	218.00	154.00
Arista Networks	0	0	91.89	92.21	-0.32	-0.347	125.34	58.59
ARCHER DANIELS STK	46.305	46.445	46.040	46.400	-0.36	-0.776	60.030	37.330
Arch Capital Group Ltd.	0	0	75.20	77.18	-1.98	-2.565	103.90	74.20
Aptiv PLC	56.00	0	54.87	54.90	0.00	0.000	67.06	49.35
APPLIED MATERIAL STK	166.70	167.22	170.12	170.20	-0.08	-0.047	225.95	113.00
Apple Inc.	0	0	180.62	181.60	-0.98	-0.540	246.25	155.30
Apollo Global Management Inc.	0	0	131.20	126.00	5.20	4.127	170.65	91.36
APA Corp.	0	0	15.704	16.082	-0.38	-2.350	29.760	12.550
AON Plc.	303.00	304.00	301.20	306.30	-5.10	-1.665	391.50	270.80
ANSYS STK	334.30	335.10	335.00	325.00	10.00	3.077	342.40	247.50
ANALOG DEVICES STK	206.50	206.95	204.35	207.35	-3.00	-1.447	231.90	142.90
Amphenol Corp.	0	0	86.24	85.85	0.39	0.454	85.96	52.97
AMGEN STK	255.60	256.55	250.65	254.40	-3.75	-1.474	311.00	230.00
AMETEK STK	151.64	152.26	150.58	151.84	-1.26	-0.830	188.60	133.46
Ameriprise Financial	0	0	448.90	460.80	-11.90	-2.582	0	0
AMER INTL GROUP STK	69.93	70.13	69.36	69.65	-0.29	-0.416	80.05	64.22
American Water Works Company Inc.	121.80	122.15	120.55	122.35	-1.80	-1.471	137.20	116.20
AMERICAN TOWER	191.06	191.90	187.10	189.06	-1.96	-1.037	218.10	168.64
AMERICAN EXPRESS STK	268.25	268.75	265.70	273.90	-8.20	-2.994	311.30	200.00
AMER ELEC PWR STK	90.60	90.80	89.60	89.80	-0.20	-0.223	102.00	83.50
Amcor PLC	0	0	8.142	8.177	-0.04	-0.428	10.484	7.731
Amazon.com Inc.	0	0	191.94	195.44	-3.50	-1.791	232.70	146.56
Altria Group Inc.	50.58	50.68	50.19	49.70	0.49	0.986	55.220	43.935
Alphabet Inc. Cl. C	158.78	158.92	156.92	157.20	-0.28	-0.178	200.00	130.00
Alphabet Inc. Cl. A	0	0	157.90	158.68	-0.78	-0.492	198.28	131.04
Allstate Corp.	0	0	168.00	166.20	1.80	1.083	198.30	154.45
Allegion Plc	0	0	125.00	127.00	-2.00	-1.575	141.00	105.00
ALIGN TECH STK	0	0	165.00	170.85	-5.85	-3.424	230.90	127.00
Alexandria Real Estate Equity Inc.	0	0	66.44	67.48	-1.04	-1.541	118.25	60.24
Albemarle Corp.	0	0	60.75	60.47	0.28	0.463	105.62	45.52
AKAMAI TECH STK	66.05	66.27	65.67	66.01	-0.34	-0.515	98.48	60.33
AIR PRODS & CHEM	248.10	249.00	245.30	248.20	-2.90	-1.168	327.20	220.50
Airbnb Inc.	117.68	117.90	116.30	118.28	-1.98	-1.674	153.20	92.54
AGILENT TECH STK	97.85	98.27	96.83	102.68	-5.85	-5.697	146.34	87.12
AFLAC STK	0	0	87.10	86.94	0.16	0.184	108.95	85.58
AES STK	0	0	11.204	10.688	0.52	4.828	18.174	8.453
ADV MICRO DEV STK	0	0	134.08	133.80	0.28	0.209	161.36	70.43
ADOBE SYS STK	0	0	310.95	314.20	-3.25	-1.034	528.40	302.65
ACCENTURE	240.30	240.80	237.05	239.30	-2.25	-0.940	382.50	238.75
ABBVIE INC.	0	0	164.20	160.80	3.40	2.114	201.95	149.20
ABBOTT LABS STK	0	0	113.00	113.40	-0.40	-0.353	133.62	91.62

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.