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

6,606.76

Date of closing price

16/09/2025

Open previous day
6,624.13
High previous day
6,626.99
Low previous day
6,600.11
52 weeks high
6,615.28
52 weeks low
4,982.77
Volume previous day
2,888,764,313

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.	130.50	130.68	131.50	132.82	-1.32	-0.994	148.52	109.00
Zoetis	0	0	124.14	123.96	0.18	0.145	178.78	123.96
ZIMMER HLDGS	0	0	83.18	85.42	-2.24	-2.622	107.45	76.92
Zebra Technologies Corp	0	0	267.50	267.60	-0.10	-0.037	403.40	192.00
Yum Brands	0	0	124.40	126.10	-1.70	-1.348	150.05	116.05
Xylem Inc.	0	0	118.45	120.40	-1.95	-1.620	127.10	91.96
XCEL ENERGY STK	60.95	61.14	60.44	61.71	-1.27	-2.058	68.98	56.49
Wynn Resort Ltd	103.38	103.64	101.28	103.92	-2.64	-2.540	108.70	58.30
WW GRAINGER STK	0	0	832.20	854.00	-21.80	-2.553	1,153.50	802.60
W. R. Berkley Corp.	0	0	61.76	60.18	1.58	2.625	65.84	50.48
Workday	0	0	193.12	187.66	5.46	2.910	269.95	182.08
Willis Towers Watson PLC	0	0	282.00	278.00	4.00	1.439	326.00	256.00
Williams-Sonoma Inc	0	0	166.45	165.65	0.80	0.483	208.20	120.05
Williams Companies, Inc	0	0	49.975	48.780	1.20	2.450	57.850	40.270
WEYERHAEUSER STK	0	0	20.910	20.960	-0.05	-0.239	30.730	20.960
WEST PHARMACEUTIC.SERVICES INC	0	0	215.50	216.40	-0.90	-0.416	331.60	167.20
WESTERN DIGITAL STK	0	0	85.37	86.67	-1.30	-1.500	86.92	28.11
Welltower Inc.	0	0	140.30	139.65	0.65	0.465	149.50	112.20
WELLS FARGO STK	0	0	68.13	68.71	-0.58	-0.844	78.15	48.02
WEC Energy Group Inc	0	0	92.56	91.78	0.78	0.850	103.10	83.96
WATERS	0	0	252.50	251.00	1.50	0.598	397.50	235.00
WASTE MANAGEMENT STK	181.86	182.70	179.90	183.22	-3.32	-1.812	223.30	181.94
Warner Bros. Discovery Inc.	14.994	15.030	15.168	16.100	-0.93	-5.789	16.480	6.800
WALT DISNEY STK	97.90	98.03	97.72	97.98	-0.26	-0.265	111.42	72.30
Walmart Inc.	88.65	88.74	89.00	88.70	0.30	0.338	100.72	69.79
WABTEC CORP.	156.35	156.85	157.30	159.10	-1.80	-1.131	201.10	141.50
VULCAN MATERIALS	246.00	248.00	246.00	248.00	-2.00	-0.806	276.00	200.00
Vistra Corp.	0	0	176.35	176.00	0.35	0.199	191.20	82.08
Visa Inc.	0	0	286.20	287.80	-1.60	-0.556	348.50	241.85
Vici Properties Inc.	0	0	27.560	28.060	-0.50	-1.782	31.505	26.010
Viatris Inc.	0	0	8.148	8.062	0.09	1.067	12.930	6.500
Viacomcbs Inc.	0	0	15.034	15.600	-0.57	-3.628	0	0
VERTEX PHARM STK	0	0	328.75	332.70	-3.95	-1.187	482.00	312.45
VERIZON COMMS STK	37.300	37.365	36.810	36.830	-0.02	-0.054	42.855	35.140
Verisk Analytics	0	0	211.40	215.50	-4.10	-1.903	284.50	215.50
VERISIGN STK	0	0	243.60	242.60	1.00	0.412	264.50	161.65
VERALTO CORP.	0	0	88.95	90.72	-1.77	-1.951	103.50	73.92
VENTAS INC.	0	0	57.18	57.60	-0.42	-0.729	67.14	53.08
VALERO ENERGY	137.52	138.10	136.46	133.24	3.22	2.417	137.48	91.23
US BANCORP STK	41.740	41.810	40.515	41.530	-1.02	-2.444	50.960	31.550
UNIVERSAL HEALTH STK	158.00	160.00	156.00	160.00	-4.00	-2.500	218.00	132.00
UNITED RENTAL STK	786.20	790.00	803.40	800.80	2.60	0.325	828.20	487.30
UNITED PARCEL STK	0	0	71.19	71.76	-0.57	-0.794	130.72	71.43
UNITEDHEALTH GRP STK	0	0	288.50	287.25	1.25	0.435	587.10	203.60
United Airlines Holdings Inc.	88.90	89.20	87.64	88.62	-0.98	-1.106	110.38	45.82
UNION PACIFIC CORP.	183.12	183.86	181.34	182.98	-1.64	-0.896	242.00	182.62
Ulta Salon Cosmetics & Fragrance Inc.	0	0	441.10	444.10	-3.00	-0.676	470.10	291.70
UDR Inc.	0	0	31.610	31.480	0.13	0.413	44.010	31.480
Uber Technologies Inc.	0	0	82.48	84.30	-1.82	-2.159	84.30	55.53
TYSON FOODS INC.	45.755	45.910	45.590	45.690	-0.10	-0.219	60.990	45.130
Tyler Technologies Inc.	0	0	453.50	450.50	3.00	0.666	0	0
TYCO International PLC	90.30	90.66	89.51	90.93	-1.42	-1.562	95.77	62.51
Truist Financial Corp.	38.185	38.255	37.315	37.775	-0.46	-1.218	46.410	30.395
T. ROWE PRICE GROUP INC.	0	0	87.29	88.11	-0.82	-0.931	117.50	71.01
Trimble Inc.	67.08	67.46	67.90	68.56	-0.66	-0.963	75.10	48.46
Travelers Cos.	0	0	228.50	233.50	-5.00	-2.141	253.00	204.50
Transdigm Group Inc.	1,071.00	1,079.00	1,077.00	1,090.50	-13.50	-1.238	1,424.50	1,046.50
Trane Technologies Plc.	0	0	335.50	340.40	-4.90	-1.439	406.50	268.70
TRACTOR SUPPLY	49.955	50.140	49.610	50.550	-0.94	-1.860	55.63	41.64
T-Mobile US Inc.	202.50	202.75	199.84	203.05	-3.21	-1.581	260.10	178.20
TJX STK	0	0	118.42	117.56	0.86	0.732	121.52	102.00
The Trade Desk Inc.	0	0	38.320	37.830	0.49	1.295	132.340	37.830
Thermo Fisher Scientific Inc.	397.55	398.45	403.85	401.65	2.20	0.548	582.70	338.20
The Mosaic Co.	0	0	28.860	28.555	0.31	1.068	32.470	20.460
The Hershey STK	0	0	162.46	157.02	5.44	3.465	182.54	132.90
The Clorox Company	0	0	105.00	105.00	0.00	0.000	162.40	100.00
TEXTRON STK	70.08	70.48	70.08	69.60	0.48	0.690	82.96	53.56
Texas Pacific Land Trust	0	0	776.50	793.50	-17.00	-2.142	1,648.00	735.50
TEXAS INSTRUMENTS STK	151.82	152.20	149.48	151.06	-1.58	-1.046	205.30	126.30
Tesla Inc.	0	0	352.15	356.05	-3.90	-1.095	453.90	199.30
TERADYNE STK	96.37	96.87	95.62	96.53	-0.91	-0.943	133.98	59.19
Teledyne Technologies Inc.	0	0	465.70	467.50	-1.80	-0.385	497.30	384.80
Techne Corp.	43.400	44.000	43.200	43.400	-0.20	-0.461	75.500	40.800
Target Corp.	75.22	75.48	75.34	75.00	0.34	0.453	148.24	75.00
Targa Resources Investments	0	0	136.85	138.15	-1.30	-0.941	208.50	130.65
Tapestry Inc.	0	0	91.85	93.23	-1.38	-1.480	96.64	37.90
Take-Two Interactive Software	209.25	209.95	208.20	210.90	-2.70	-1.280	212.00	133.24
SYSCO STK	0	0	69.61	68.73	0.88	1.280	77.07	61.53
Synopsys Inc.	0	0	359.15	356.50	2.65	0.743	567.70	320.05
Synchrony Financial	62.92	63.15	62.54	64.52	-1.98	-3.069	67.35	38.74
Super Micro Computer Inc.	0	0	37.640	38.600	-0.96	-2.487	58.300	16.595
STRYKER STK	0	0	316.30	319.80	-3.50	-1.094	384.30	286.60
Steris plc	0	0	210.00	208.00	2.00	0.962	224.00	188.00
STEEL DYNAMICS STK	115.66	116.46	117.54	112.56	4.98	4.424	143.06	96.25
State Street Corp.	0	0	94.33	93.23	1.10	1.180	99.30	67.72
STARBUCKS CORP.	70.43	70.50	70.92	70.10	0.82	1.170	110.96	69.20
Stanley Black & Decker Inc.	65.98	66.30	65.46	66.62	-1.16	-1.741	99.80	48.80
Square Inc.	0	0	63.27	63.73	-0.46	-0.722	94.40	40.65
SOUTHWEST AIRLS STK	27.090	27.210	26.490	26.585	-0.10	-0.357	32.585	20.715
SOUTHERN STK	77.42	77.51	76.80	78.11	-1.31	-1.677	86.90	75.22
Solventum Corp.	0	0	62.60	62.60	0.00	0.000	80.00	56.60
SNAP-ON Inc.	0	0	280.70	281.00	-0.30	-0.107	354.60	252.80
Smurfit Westrock Ltd	37.200	37.400	37.400	37.800	-0.40	-1.058	53.900	33.600
Smith Corp., A.O.	0	0	61.84	62.04	-0.20	-0.322	0	0
Skyworks Solutions	62.05	62.48	62.28	61.63	0.65	1.055	90.53	43.47
Simon Property Group Inc.	153.25	153.90	152.35	155.40	-3.05	-1.963	179.95	124.15
Sherwin-Williams Co.	0	0	296.55	297.60	-1.05	-0.353	380.25	283.30
Servicenow Inc	0	0	784.80	803.40	-18.60	-2.315	1,125.80	602.60
Sempra	0	0	70.34	69.78	0.56	0.803	90.90	57.32
SCHLUMBERGER N.V. (LTD.) NEW YORK	29.350	29.400	29.550	29.400	0.15	0.510	44.250	27.700
SBA Communications Corp.	168.10	169.00	167.35	167.70	-0.35	-0.209	228.20	162.10
S&P Global Inc. DL 1	0	0	459.65	455.25	4.40	0.967	520.80	402.40
Salesforce Inc.	0	0	203.45	205.60	-2.15	-1.046	350.10	197.94
RTX Corp.	133.62	133.94	133.24	134.06	-0.82	-0.612	138.12	101.44
ROYAL CARIB STK	270.35	271.60	269.95	277.00	-7.05	-2.545	311.70	148.94
ROSS STORES STK	0	0	123.04	124.46	-1.42	-1.141	149.58	107.76
Roper Technologies Inc.	430.20	431.20	422.60	428.30	-5.70	-1.331	560.60	428.30
Rollins Inc.	0	0	47.520	46.560	0.96	2.062	51.260	43.100
ROCKWELL INTL STK	289.40	291.50	286.50	292.30	-5.80	-1.984	307.60	193.05
Revvity Inc.	72.08	72.42	71.62	71.04	0.58	0.816	121.65	70.24
RESMED INC.	230.10	230.60	228.80	229.20	-0.40	-0.175	249.70	181.75
REPUBLIC SVCS STK	191.20	191.80	189.85	193.25	-3.40	-1.759	228.80	177.85
Regions Financial Corp. (new)	22.600	22.800	22.200	22.800	-0.60	-2.632	26.000	16.200
REGENERON PHARM STK	0	0	482.90	484.40	-1.50	-0.310	1,027.50	422.00
Realty Income Corp	0	0	50.53	50.64	-0.11	-0.217	59.56	47.36
QUEST DIAG STK	0	0	151.30	152.55	-1.25	-0.819	168.10	133.50
QUANTA SERVICES INC.	0	0	16.610	16.820	0.00	0.000	0	0
QUALCOMM STK	138.82	139.10	137.80	137.40	0.40	0.291	171.52	108.08
PULTE CP STK	112.34	112.80	112.46	114.08	-1.62	-1.420	139.50	80.76
PUBLIC STORAGE STK	240.60	242.10	239.00	242.30	-3.30	-1.362	332.30	235.50
Public Service Ent. Group Inc.	0	0	68.00	68.50	-0.50	-0.730	90.00	68.00
PTC Inc.	171.50	172.50	172.00	172.65	-0.65	-0.376	191.50	120.30
PRUDENTIAL FINANCIAL INC.	0	0	87.12	86.08	1.04	1.208	123.25	85.24
ProLogis Inc.	95.97	96.74	95.69	95.78	-0.09	-0.094	118.58	79.35
Progressive Corp.	0	0	205.60	206.95	-1.35	-0.652	272.20	206.95
PROCTER & GAMBLE STK	135.54	135.68	134.90	132.94	1.96	1.474	170.42	130.22
PRINCIPAL FINL GRP	68.00	68.50	67.00	70.00	-3.00	-4.286	85.00	60.50
PPL STK	30.015	30.110	29.775	30.415	-0.64	-2.104	34.015	28.310
PPG INDUSTRIES	91.06	92.06	90.38	92.02	-1.64	-1.782	120.15	80.46
Pool Corp.	0	0	272.90	274.00	-1.10	-0.401	370.40	245.10
POLO RALPH LAUR STK	0	0	259.80	265.15	-5.35	-2.018	275.35	163.56
PNC BANK	0	0	170.00	172.00	-2.00	-1.163	206.00	131.00
PKG CORP AMER STK	0	0	179.35	177.85	1.50	0.843	235.80	158.35
Phillips 66	0	0	112.74	112.22	0.52	0.463	129.56	83.52
Philip Morris International Inc.	140.52	140.74	137.30	136.84	0.46	0.336	159.90	106.78
PG&E STK	12.700	12.800	12.600	13.000	-0.40	-3.077	20.290	11.100
Pfizer Inc.	20.325	20.350	20.460	20.355	0.11	0.516	27.650	19.210
PEPSICO STK	0	0	117.98	119.30	-1.32	-1.106	161.46	109.94
Pentair PLC	0	0	92.30	93.06	-0.76	-0.817	104.05	68.56
Paypal Holdings Inc.	0	0	56.36	57.07	-0.71	-1.244	90.00	52.59
Paycom Software	0	0	178.95	184.50	-5.55	-3.008	233.10	144.90
PAYCHEX STK	112.32	112.48	110.72	111.86	-1.14	-1.019	146.02	111.86
PARKER HANNIFIN STK	0	0	633.20	643.20	-10.00	-1.555	684.80	456.20
Palo Alto Networks Inc	0	0	171.34	169.66	1.68	0.990	198.54	137.62
Palantir Technologies Inc.	0	0	142.36	145.50	-3.14	-2.158	160.24	32.56
PACCAR STK	85.10	85.26	86.52	86.60	-0.08	-0.092	112.62	75.41
Otis Worldwide Corp.	0	0	75.78	75.20	0.58	0.771	97.70	73.26
O'REILLY AUTO	88.16	88.46	88.36	89.66	-1.30	-1.450	91.28	66.05
ORACLE STK	0	0	254.30	257.80	-3.50	-1.358	282.65	111.36
ON SEMICONDUCTOR STK	41.870	42.090	41.585	40.715	0.87	2.137	70.170	27.970
ONEOK INC.	0	0	61.18	61.47	-0.29	-0.472	111.98	60.52
OMNICOM STK	64.82	65.06	64.30	64.72	-0.42	-0.649	99.18	59.52
Old Dominion Freight Line Inc.	120.85	121.30	123.20	122.65	0.55	0.448	216.50	122.15
OCCIDENTAL STK	0	0	40.005	40.255	-0.25	-0.621	51.590	32.565
NXP Semiconductor	0	0	185.00	186.00	-1.00	-0.538	244.00	136.00
NVIDIA	0	0	143.98	149.20	-5.22	-3.499	157.90	86.00
NUCOR CORP.	0	0	119.66	120.26	-0.60	-0.499	154.80	90.49
NRG Energy Inc.	0	0	137.65	140.60	-2.95	-2.098	150.30	72.24
Norwegian Cruise Line	0	0	21.455	22.005	-0.55	-2.499	27.985	13.344
NORTHROP GRUMMAN STK	489.00	491.00	486.90	486.20	0.70	0.144	514.80	406.00
NORTHERN TRUST	109.00	110.00	108.00	110.00	-2.00	-1.818	115.00	75.00
Norfolk Southern Corp.	0	0	234.00	234.00	0.00	0.000	264.00	185.00
NORDSON	189.10	191.10	189.25	190.55	-1.30	-0.682	249.80	147.70
NISOURCE STK	0	0	33.400	33.000	0.40	1.212	0	0
NIKE STK	0	0	61.49	62.06	-0.57	-0.918	80.48	46.87
Nextera Energy Inc.	59.47	59.54	59.05	60.61	-1.56	-2.574	78.72	55.50
New York Mellon Corp	89.77	90.14	88.48	90.02	-1.54	-1.711	90.28	63.04
News Corp. New	25.400	25.600	25.000	25.200	-0.20	-0.794	29.000	21.200
Newmont Corp.	0	0	66.60	66.87	-0.27	-0.404	67.87	35.73
NETFLIX.COM INC.	1,033.80	1,036.00	1,025.20	1,020.00	5.20	0.510	1,134.20	623.10
NetApp Inc.	104.38	104.86	103.56	105.08	-1.52	-1.447	127.02	65.60
NASDAQ Stock Market	0	0	78.95	78.42	0.53	0.676	84.32	59.37
M+T BANK	0	0	163.90	166.20	-2.30	-1.384	211.10	135.05
MSCI Inc Class A	0	0	477.10	489.00	-11.90	-2.434	607.20	443.50
Motorola Solutions Inc.	402.20	403.50	401.40	409.30	-7.90	-1.930	481.40	348.30
Morgan Stanley & Co.	0	0	133.16	131.50	1.66	1.262	135.82	89.52
MOODYS CORP STK	0	0	432.90	429.10	3.80	0.886	503.60	357.50
Monster Beverage	55.97	56.03	55.57	54.47	1.10	2.019	56.50	44.34
Monolithic Power Systems Inc.	0	0	745.00	722.40	22.60	3.128	866.60	411.80
Mondelez International Group Inc.	52.98	53.09	53.43	52.04	1.39	2.671	67.68	51.76
Molson Coors Brewing Co.	0	0	39.810	40.450	-0.64	-1.582	60.140	40.280
Molina Healthcare Inc.	149.50	150.00	148.10	148.95	-0.85	-0.571	322.50	131.05
Mohawk Industries Inc	0	0	111.00	115.00	-4.00	-3.478	149.00	84.00
Moderna Inc	0	0	21.095	21.030	0.07	0.309	64.330	20.120
Mid-America Apartm. Comm. Inc.	0	0	118.10	117.40	0.70	0.596	162.45	117.40
Microsoft Corp.	0	0	430.70	429.75	0.95	0.221	466.75	317.70
MICRON TECH STK	0	0	133.92	133.22	0.70	0.525	134.50	57.30
MICROCHIP TECH STK	0	0	54.19	53.61	0.58	1.082	72.90	31.15
MGM Resorts International	29.540	29.635	29.675	30.215	-0.54	-1.787	38.400	22.545
METTLER-TOLEDO INTERNATIONAL INC.	0	0	1,078.50	1,076.50	2.00	0.186	1,362.50	873.40
METLIFE	66.45	66.73	65.90	67.88	-1.98	-2.917	85.20	60.33
Meta Platforms Inc	0	0	657.30	656.00	1.30	0.198	709.90	437.00
MERCK & CO STK	0	0	68.40	68.20	0.20	0.293	106.20	65.70
Medtronic Inc.	79.88	79.96	79.30	79.31	-0.01	-0.013	89.56	70.66
MCKESSON STK	585.60	587.80	583.40	596.00	-12.60	-2.114	648.00	426.90
MCDONALDS STK	257.65	257.90	255.05	256.20	-1.15	-0.449	298.45	244.00
MCCORMICK STK N	0	0	56.38	55.78	0.60	1.076	80.54	55.78
Match Group Inc.	0	0	31.850	31.605	0.25	0.775	35.310	24.280
Mastercard. Inc.	502.10	502.90	493.40	494.25	-0.85	-0.172	549.60	425.00
MASCO STK	0	0	61.54	61.86	-0.32	-0.517	78.96	52.06
MARTIN MARIETTA	0	0	515.80	514.80	1.00	0.194	580.20	405.50
MARSH & MCLENNAN COS. INC.	0	0	165.20	167.45	-2.25	-1.344	227.60	167.45
MARRIOTT INTL STK	220.80	221.55	225.05	224.50	0.55	0.245	294.10	185.00
MarketAxess Holdings Inc.	0	0	155.00	154.70	0.30	0.194	271.50	154.20
Marathon Petroleum Corp.	0	0	156.54	154.26	2.28	1.478	157.24	106.54
Lyondell Basell NV	0	0	44.220	44.660	-0.44	-0.985	87.820	41.620
Lululemon Athletica Inc.	0	0	136.14	135.58	0.56	0.413	406.50	135.58
LOWES STK	226.60	227.30	227.00	230.05	-3.05	-1.326	261.55	181.62
LOEWS STK	81.00	81.50	80.50	82.00	-1.50	-1.829	85.00	69.50
LOCKHEED MARTIN STK	399.65	400.55	398.80	401.45	-2.65	-0.660	569.90	353.40
LLR & Co. Corp.	122.34	122.74	120.98	122.16	-1.18	-0.966	160.22	80.44
LKQ Corp.	0	0	26.600	26.600	0.00	0.000	41.000	25.000
LIVE Nation Inc	0	0	144.05	145.05	-1.00	-0.689	149.55	90.78
Linde PLC	0	0	400.80	404.40	-3.60	-0.890	448.40	378.00
LENNOX INTL	0	0	459.50	464.70	-5.20	-1.119	647.40	445.90
LENNAR STK	0	0	112.26	112.94	-0.68	-0.602	173.04	88.99
Leidos Holdings Inc.	154.85	155.45	152.85	154.15	-1.30	-0.843	188.05	114.95
Las Vegas Sands Inc.	44.260	44.495	43.515	44.890	-1.38	-3.063	52.140	27.225
LAM RESEARCH	102.32	102.52	101.16	101.20	-0.04	-0.040	101.20	51.48
Lamb Weston Holdings Inc.	0	0	48.440	47.460	0.98	2.065	77.900	41.070
Laboratory Corp. America Hldgs	232.00	234.00	228.00	232.00	-4.00	-1.724	240.00	182.00
L3Harris Technology Inc.	237.80	238.70	237.60	237.80	-0.20	-0.084	246.60	175.95
KROGER STK	56.65	56.77	56.35	56.94	-0.59	-1.036	64.45	48.78
Kraft Heinz Co., The	0	0	21.885	21.765	0.12	0.551	33.075	21.765
Kla-Tencor Corp.	831.10	834.40	831.40	840.00	-8.60	-1.024	840.00	475.10
Kinder Morgan	0	0	22.775	23.135	-0.36	-1.556	30.225	19.182
KIMCO REALTY STK	18.600	18.700	18.600	18.900	-0.30	-1.587	24.400	16.500
KIMBERLY CLARK STK	0	0	105.00	106.16	-1.16	-1.093	136.52	106.16
Keysight Technologies	0	0	144.38	145.16	-0.78	-0.537	176.52	110.10
KEYCORP	15.730	15.894	15.552	15.894	-0.34	-2.152	18.722	11.636
Keurig Dr. Pepper Inc.	0	0	22.705	22.655	0.05	0.221	34.055	22.655
Kenvue Inc.	0	0	15.522	15.378	0.14	0.936	23.110	15.378
KELLOGG STK	66.42	66.60	66.64	66.84	-0.20	-0.299	79.32	66.84
JP MORGAN STK	262.50	262.90	260.95	261.85	-0.90	-0.344	268.10	183.50
JOHNSON & JOHNS STK	149.60	149.82	148.50	150.44	-1.94	-1.290	160.52	129.30
JM Smucker Company	88.74	89.02	87.74	86.48	1.26	1.457	113.75	81.52
JB HUNT TRANS	114.15	114.95	115.10	114.85	0.25	0.218	184.55	109.00
JACOBS SOLUTIONS INC	124.00	126.00	122.00	124.00	-2.00	-1.613	141.00	97.50
Jack Henry + Ass.	0	0	133.60	133.95	-0.35	-0.261	175.65	133.95
Jabil Inc.	177.80	179.05	179.00	182.70	-3.70	-2.025	198.80	94.50
IRON MOUNTAIN REIT	84.44	84.90	84.32	84.52	-0.20	-0.237	118.10	67.76
Iqvia Holdings	0	0	156.35	156.90	-0.55	-0.351	217.60	120.50
Invesco Ltd.	18.686	18.806	18.498	18.846	-0.35	-1.847	19.090	10.706
INTUIT STK	558.20	559.60	547.10	551.60	-4.50	-0.816	712.40	485.00
Intuitive Surgical Inc.	365.00	365.95	368.85	367.50	1.35	0.367	587.60	367.50
INTL PAPER STK	39.720	39.810	38.810	38.540	0.27	0.701	56.700	38.540
INTL FLAVORS STK	53.66	53.90	54.28	54.58	-0.30	-0.550	97.18	54.42
INTERPUBLIC GRP STK	0	0	22.040	22.215	-0.18	-0.788	30.335	19.662
Intercontinental Exchange Inc.	144.82	145.24	144.00	145.46	-1.46	-1.004	165.96	133.76
Interactive Brokers Group	0	0	52.40	52.80	-0.40	-0.758	57.70	28.74
INTEL STK	20.855	20.875	21.250	21.055	0.20	0.926	26.080	16.646
Insulet Corp.	268.40	270.20	278.00	287.10	-9.10	-3.170	299.90	205.10
Ingersoll Rand Inc	0	0	66.28	65.70	0.58	0.883	100.45	60.00
INCYTE PHARM STK	0	0	71.72	70.86	0.86	1.214	78.00	49.41
ILLINOIS TOOL STK	0	0	220.30	223.60	-3.30	-1.476	265.00	195.95
IDEXX LABS	539.00	541.00	542.40	545.40	-3.00	-0.550	587.00	325.00
IDEX Corp.	0	0	135.30	137.85	-2.55	-1.850	225.80	136.05
IBM STK	0	0	216.95	217.40	-0.45	-0.207	253.50	187.98
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	0	0	230.70	230.00	0.70	0.304	243.70	153.50
HUNTINGTON	14.746	14.870	14.458	14.870	-0.41	-2.771	17.254	10.886
Humana Inc.	0	0	227.40	228.20	-0.80	-0.351	291.10	189.50
Hubbell Inc.	0	0	364.00	370.00	-6.00	-1.622	442.00	276.00
HP Inc.	23.505	23.580	23.260	23.465	-0.21	-0.874	37.310	19.350
Howmet Arconic Inc.	155.60	156.50	156.90	159.65	-2.75	-1.723	168.70	84.52
HORMEL FOODS STK	21.090	21.150	21.030	20.920	0.11	0.526	31.710	20.920
Honeywell International Inc.	178.12	178.80	176.96	179.02	-2.06	-1.151	223.10	160.20
HOME DEPOT STK	0	0	354.90	358.60	-3.70	-1.032	408.70	299.35
HOLOGIC INC	0	0	53.00	54.00	-1.00	-1.852	76.00	46.40
Hilton Inc.	0	0	224.70	230.70	-6.00	-2.601	262.40	181.45
Hewlett-Packard Enterprise	20.920	20.985	20.500	21.005	-0.51	-2.404	23.275	10.964
HENRY SCHEIN	57.02	57.12	57.48	58.30	-0.82	-1.407	78.76	54.42
Healthpeak Properties Inc.	0	0	15.400	15.300	0.10	0.654	21.400	14.400
HCA Holdings	0	0	335.50	340.00	-4.50	-1.324	382.10	274.20
HASBRO STK	62.59	62.94	62.77	64.40	-1.63	-2.531	70.00	44.95
Hartford Insurance Group Inc.	110.00	111.00	109.00	111.00	-2.00	-1.802	117.00	97.50
HALLIBURTON STK	0	0	18.808	18.458	0.35	1.896	30.580	16.906
GOLDM SACHS GRP STK A	0	0	660.50	666.10	-5.60	-0.841	669.30	403.15
GoDaddy Inc	0	0	121.00	122.00	-1.00	-0.820	206.00	113.00
Globe Life Inc.	119.00	120.00	118.00	121.00	-3.00	-2.479	124.00	92.50
Global Payments Inc.	0	0	72.24	70.72	1.52	2.149	113.50	61.80
GILEAD SCIENCES STK	94.81	94.93	93.34	95.46	-2.12	-2.221	110.12	74.06
GE Vernova Llc	0	0	520.00	521.00	-1.00	-0.192	576.00	212.00
Genuine Parts Co.	0	0	117.25	117.65	-0.40	-0.340	131.80	93.64
General Motors	0	0	49.190	49.980	-0.79	-1.581	56.810	37.485
GENERAL MILLS STK	0	0	41.740	41.750	-0.01	-0.024	67.500	41.510
GENERAL DYNAMICS STK	0	0	274.35	276.95	-2.60	-0.939	297.25	224.35
Generac Holdings	0	0	153.65	156.15	-2.50	-1.601	181.50	90.78
Gen Digital Inc.	0	0	24.200	24.000	0.20	0.833	30.000	21.000
GE Healthcare Technologies Inc.	0	0	64.67	65.41	-0.74	-1.131	89.67	53.48
GE Aerospace	243.50	244.00	247.50	243.00	4.50	1.852	243.00	130.00
GARTNER GROUP STK	0	0	210.10	208.50	1.60	0.767	527.60	194.55
Garmin Ltd.	0	0	198.00	200.00	-2.00	-1.000	0	0
GALLAGHER & CO., ARTHUR J.	0	0	247.30	245.10	2.20	0.898	325.00	244.10
FREE MCMORAN COP	0	0	37.715	37.775	-0.06	-0.159	46.595	25.705
FRANKLIN RSC STK	0	0	20.500	20.430	0.07	0.343	22.250	15.020
Fox Corp.	49.800	50.000	48.200	49.800	-1.60	-3.213	55.500	35.400
Fox Corp	0	0	45.200	44.000	1.20	2.727	51.500	33.600
Fortive Corp.	0	0	40.610	41.190	-0.58	-1.408	59.892	40.210
Fortinet Inc.	67.65	67.88	67.26	68.61	-1.35	-1.968	108.90	63.98
FORD MOTOR STK	9.817	9.844	9.744	9.874	-0.13	-1.317	10.700	7.763
FISERV STK	0	0	111.76	112.54	-0.78	-0.693	225.95	112.54
First Solar Inc.	176.74	178.22	172.96	175.42	-2.46	-1.402	228.35	105.50
FIRST ENERGY CORP.	36.400	36.600	36.000	36.800	-0.80	-2.174	41.200	33.400
FIFTH THIRD BANC STK	0	0	37.575	38.165	-0.59	-1.546	45.940	28.555
FIDELITY National Information	0	0	55.59	56.52	-0.93	-1.645	83.83	56.35
Federal Realty Investment Trust	0	0	84.00	84.00	0.00	0.000	111.00	75.50
FDX STK	191.18	191.74	190.44	191.54	-1.10	-0.574	290.40	175.26
FASTENAL STK	39.840	39.925	39.710	40.455	-0.75	-1.842	43.065	31.385
FAIR ISAAC STK	1,312.50	1,328.50	1,305.00	1,316.50	-11.50	-0.874	2,274.00	1,118.00
FACTSET RESRCH STK	0	0	290.10	291.60	-1.50	-0.514	470.60	291.60
F5 NETWORKS	0	0	271.30	274.60	-3.30	-1.202	299.10	190.95
EXXON STK	97.10	97.17	96.48	95.32	1.16	1.217	116.38	88.84
Extra Space Storage, Inc.	0	0	121.15	120.95	0.20	0.165	164.35	114.65
EXPEDITORS	105.25	105.70	104.65	104.95	-0.30	-0.286	117.20	90.22
Expedia Group Inc.	189.42	190.24	189.06	193.40	-4.34	-2.244	196.38	120.90
Exelon Corp.	36.290	36.475	35.870	36.760	-0.89	-2.421	42.565	34.425
Eversource Energy	0	0	53.50	53.50	0.00	0.000	62.00	49.00
Evergy Inc.	0	0	59.72	60.86	-1.14	-1.873	65.80	53.60
Everest Group Ltd.	0	0	283.30	278.50	4.80	1.724	351.20	278.50
ESTEE LAUDER STK	74.20	74.60	74.20	74.00	0.20	0.270	91.00	44.00
ESSEX PROPERTY STK	0	0	225.00	224.20	0.80	0.357	300.00	216.70
Equinix REIT	658.80	663.20	655.60	671.20	-15.60	-2.324	935.60	642.80
EQUIFAX STK	0	0	218.00	216.00	2.00	0.926	272.00	183.00
EQT Corp.	42.385	42.610	41.940	42.225	-0.29	-0.675	52.320	29.740
EPAM Systems Inc	0	0	129.95	130.35	-0.40	-0.307	255.50	128.30
EOG RESOURCES STK	0	0	101.26	101.90	-0.64	-0.628	133.78	92.35
ENTERGY CORP.	74.50	75.00	73.50	75.50	-2.00	-2.649	148.00	68.00
Enphase Energy Inc.	0	0	33.030	32.235	0.80	2.466	109.380	25.950
EMERSON ELECTRIC STK	110.40	110.78	108.38	114.82	-6.44	-5.609	128.84	82.75
ELI LILLY STK	643.80	645.80	640.00	633.00	7.00	1.106	882.30	539.60
Elevance Health Inc.	260.00	260.90	259.30	259.60	-0.30	-0.116	496.10	237.50
ELECTRONIC ARTS STK	145.74	146.08	144.72	144.96	-0.24	-0.166	160.08	110.06
EDWARDS LIFESCI STK	63.23	63.43	63.00	64.30	-1.30	-2.022	72.63	58.35
EDISON INTL STK	46.950	47.140	46.320	47.120	-0.80	-1.698	83.660	41.240
ECOLAB STK	223.60	224.30	221.80	228.60	-6.80	-2.975	257.70	202.00
EBAY STK	0	0	74.66	76.50	-1.84	-2.405	85.92	51.88
EATON CORP PLC	305.15	306.40	311.45	317.55	-6.10	-1.921	362.15	213.00
EASTMAN CHEM STK	0	0	55.84	55.68	0.16	0.287	101.40	50.84
DuPont de Nermours Inc.	0	0	65.07	64.92	0.15	0.231	81.02	49.66
Duke Energy Holding Corp.	102.30	102.66	101.20	103.76	-2.56	-2.467	112.84	98.85
DTE ENERGY STK	113.00	114.00	113.00	115.00	-2.00	-1.739	129.00	108.00
D.R.HORTON INC.	142.82	143.44	144.26	146.18	-1.92	-1.313	178.36	99.00
Dow Inc.	0	0	20.800	20.700	0.10	0.483	50.390	18.050
DOVER STK	0	0	145.25	146.10	-0.85	-0.582	197.70	133.85
DoorDash Inc.	216.20	217.35	220.20	217.60	2.60	1.195	239.50	116.02
Domino's Pizza LLC	369.85	371.20	372.20	381.50	-9.30	-2.438	469.70	366.45
Dominion Energy Inc.	50.380	50.480	49.920	51.320	-1.40	-2.728	56.48	44.06
Dollar Tree Inc.	82.50	82.83	80.11	82.24	-2.13	-2.590	100.18	56.66
Dollar General	0	0	87.46	88.38	-0.92	-1.041	99.85	65.77
Digital Realty Trust Inc.	0	0	144.84	146.74	-1.90	-1.295	185.66	122.34
Diamondback Energy Inc	0	0	119.10	117.18	1.92	1.639	182.30	107.78
Dexcom Inc.	64.55	64.74	64.33	64.01	0.32	0.500	86.30	53.72
DEVON ENERGY STK	0	0	29.340	28.595	0.75	2.605	39.100	23.460
der Seagate Technology Holdings PLC	179.16	179.94	177.68	180.26	-2.58	-1.431	180.26	57.76
Delta Airlines Inc.	0	0	49.895	48.705	1.19	2.443	66.300	32.460
Dell Technologies Inc	0	0	110.42	107.58	2.84	2.640	137.74	65.62
DEERE & CO STK A	394.35	395.55	398.05	397.65	0.40	0.101	486.40	356.00
DECKERS OUTDOOR	100.10	100.50	99.74	100.50	-0.76	-0.756	209.80	81.72
DaVita Inc.	108.55	109.15	109.20	110.75	-1.55	-1.400	170.85	109.25
Datadog Inc	0	0	113.66	113.32	0.34	0.300	160.04	78.72
DARDEN REST STK	0	0	176.30	179.45	-3.15	-1.755	194.95	141.95
DANAHER STK	0	0	160.62	159.86	0.76	0.475	252.20	157.20
CVS Corp.	0	0	62.49	61.98	0.51	0.823	63.81	42.18
CUMMINS ENGINE STK	346.70	348.50	347.80	349.40	-1.60	-0.458	366.90	235.50
CSX Corp.	27.640	27.700	27.245	27.480	-0.24	-0.855	34.840	23.400
Crown Castle Corp	0	0	80.30	79.09	1.21	1.530	107.80	79.09
Crowdstrike Holdings Inc	0	0	378.05	375.15	2.90	0.773	437.15	242.05
COSTCO WHOLESALE CORP.	0	0	802.70	813.40	-10.70	-1.315	1,028.20	786.90
CoStar Group Inc	0	0	74.37	74.35	0.02	0.027	84.03	64.11
Corteva Inc.	0	0	59.76	59.03	0.73	1.237	65.49	50.14
Corpay Inc.	0	0	256.00	256.00	0.00	0.000	373.50	254.00
CORNING STK	0	0	66.11	65.90	0.21	0.319	66.37	33.71
COPART	39.425	39.555	39.700	40.250	-0.55	-1.366	60.570	39.005
COOPER COS STK	54.50	55.00	54.50	55.50	-1.00	-1.802	99.70	55.00
Constellation Energy Corp.	0	0	270.25	278.85	-8.60	-3.084	331.25	143.52
CONSTELLATION BRANDS INC.	0	0	113.55	114.95	-1.40	-1.218	231.70	114.95
Consolidated Edision INc.	0	0	81.52	80.36	1.16	1.444	102.80	80.36
Conoco Philips	79.13	79.26	79.42	78.29	1.13	1.443	107.24	73.16
CONAGRA STK	0	0	15.982	16.000	-0.02	-0.113	29.475	15.934
Comcast Corp.New	27.375	27.415	27.115	27.665	-0.55	-1.988	41.880	26.915
COLGATE STK	69.41	69.55	68.56	69.64	-1.08	-1.551	94.57	69.64
Coinbase Global Inc	0	0	271.95	275.60	-3.65	-1.324	359.25	135.00
COGNIZANT TECH	59.06	59.18	58.11	58.30	-0.19	-0.326	86.46	58.30
COCA COLA STK	0	0	55.90	55.94	-0.04	-0.072	68.68	55.94
CMS ENERGY STK	59.50	60.00	59.00	60.50	-1.50	-2.479	70.50	58.50
CME Group Inc.	220.65	221.25	218.05	218.90	-0.85	-0.388	257.15	189.94
Citizens Financial Group Inc.	0	0	42.875	43.360	-0.49	-1.119	46.335	29.865
CITIGROUP STK	0	0	84.67	84.71	-0.04	-0.047	84.83	50.31
CISCO SYSTEMS STK	0	0	57.30	56.60	0.70	1.237	62.74	45.58
CINTAS STK	0	0	167.35	168.70	-1.35	-0.800	215.30	161.00
CINCINNATI FIN STK	130.30	131.30	128.95	131.55	-2.60	-1.976	151.90	110.60
Cigna Group, The	0	0	250.10	248.15	1.95	0.786	330.30	226.35
CHURCH & DWIGHT STK	77.52	77.68	76.90	77.28	-0.38	-0.492	107.10	77.28
C.H. ROB. WORLDWIDE NEW	113.00	114.00	112.00	113.00	-1.00	-0.885	113.00	77.00
CHRLS RIVER LABS STK	0	0	129.55	128.25	1.30	1.014	206.80	87.20
Chipotle Mexican Grill Inc.	33.470	33.555	33.020	33.205	-0.19	-0.557	62.760	32.875
CHEVRONTEXACO STK	134.86	135.04	134.38	133.40	0.98	0.735	156.48	116.50
CHESAPEAKE ENERGY CORP	0	0	81.82	80.94	0.88	1.087	107.00	65.16
Charter Communications Inc.	0	0	219.30	220.35	-1.05	-0.477	382.90	219.65
CHARLES SCHWAB CORP	0	0	77.75	76.73	1.02	1.329	85.95	57.04
CF Industries Holdings Inc,	71.51	71.69	71.40	72.30	-0.90	-1.245	94.25	60.20
Ceridian HCM Holding Inc.	0	0	58.00	58.50	-0.50	-0.855	78.00	43.00
Center Point Energy Inc.	32.200	32.400	31.600	32.400	-0.80	-2.469	34.600	25.000
CENTENE CORP.	0	0	26.775	27.385	-0.61	-2.227	68.720	21.600
Cencora Inc.	245.30	246.25	242.10	245.15	-3.05	-1.244	271.40	197.80
CDW Corp	0	0	141.75	140.25	1.50	1.070	206.50	130.35
CBRE Group Inc.	139.00	140.00	137.00	140.00	-3.00	-2.143	141.00	99.50
CBOE Holdings	0	0	195.65	196.90	-1.25	-0.635	216.30	179.60
CATERPILLAR STK	0	0	371.00	369.50	1.50	0.406	388.50	243.50
Carrier Global Corp.	0	0	51.32	51.60	-0.28	-0.543	75.84	49.87
Carnival Corp.	26.305	26.360	26.260	26.470	-0.21	-0.793	27.850	14.746
Carmax Inc.	49.99	50.48	50.52	51.04	-0.52	-1.019	84.74	46.80
CARDINAL HEALTH STK	0	0	125.50	125.85	-0.35	-0.278	144.60	97.54
CAP ONE FINAN	190.00	191.00	187.00	191.00	-4.00	-2.094	200.00	126.00
Campbell Soup Co	0	0	27.820	28.350	-0.53	-1.869	46.430	25.950
Camden Property Trust	0	0	89.50	90.00	-0.50	-0.556	121.00	89.00
Caesars Entertainment Inc.	0	0	21.465	21.550	-0.09	-0.394	42.010	20.685
CADENCE DESIGN STK	291.45	292.55	294.05	297.95	-3.90	-1.309	328.05	195.00
CABOT OIL	20.610	20.695	20.495	20.500	-0.01	-0.024	29.120	19.614
BXP inc.	65.02	65.32	66.22	65.80	0.42	0.638	82.26	50.26
Bunge Global S.A.	0	0	70.24	67.88	2.36	3.477	89.58	61.64
Builders Firstsource Inc.	110.75	111.85	114.70	118.25	-3.55	-3.002	181.15	91.62
Brown - Forman Corp.	0	0	23.240	23.080	0.16	0.693	45.710	22.370
BROWN & BROWN STK	0	0	76.40	76.96	-0.56	-0.728	114.50	76.96
Broadridge Financial Solutions Inc.	0	0	206.00	212.00	-6.00	-2.830	234.00	186.00
BROADCOM STK	0	0	291.40	304.25	-12.85	-4.224	317.55	138.96
BRISTOL MYERS STK	0	0	39.000	39.295	-0.30	-0.751	58.110	37.945
BOSTON SCIENT STK	83.20	83.40	83.20	84.60	-1.40	-1.655	102.00	74.00
Booking Holdings	4,651.00	4,692.00	4,605.00	4,715.00	-110.00	-2.333	5,038.00	3,570.00
BOEING STK	0	0	180.60	182.70	-2.10	-1.149	204.05	123.90
Blackstone Group LP	0	0	154.36	156.66	-2.30	-1.468	189.86	103.38
BlackRock Funding Inc.	948.80	951.00	941.20	945.20	-4.00	-0.423	1,036.20	746.00
Biogen Inc.	0	0	122.35	120.95	1.40	1.158	181.15	101.00
BEST BUY STK	0	0	63.32	62.36	0.96	1.539	92.35	52.19
BERKSHIRE HATHA STK B	416.45	417.35	418.40	416.40	2.00	0.480	495.70	395.35
BECTON DICKINSON STK	158.15	158.65	156.20	157.15	-0.95	-0.605	239.60	145.10
BAXTER INTL STK	0	0	19.628	20.135	-0.51	-2.518	35.785	18.854
Bank of America Corp.	43.195	43.285	42.650	42.925	-0.28	-0.641	46.115	29.160
BALL	0	0	41.620	42.090	-0.47	-1.117	61.640	39.570
Baker Hughes Co.	39.210	39.310	39.305	38.750	0.56	1.432	46.840	30.295
Axon Enterprise Inc.	636.60	639.00	629.80	643.40	-13.60	-2.114	755.60	342.70
Avalonbay Communities Inc.	0	0	163.00	162.38	0.62	0.382	225.90	158.00
AUTOZONE	3,552.00	3,571.00	3,544.00	3,580.00	-36.00	-1.006	3,696.00	2,696.00
AUTOMATIC DATA STK	243.80	244.55	242.80	246.50	-3.70	-1.501	303.55	243.30
Autodesk Inc.	268.95	270.15	268.00	272.40	-4.40	-1.615	307.90	206.15
Atmos Energy Corp.	0	0	138.50	138.00	0.50	0.362	146.20	122.30
AT & T Inc.	0	0	25.000	24.760	0.24	0.969	26.440	19.104
Assurant Inc.	0	0	172.00	176.00	-4.00	-2.273	218.00	157.00
Arista Networks	0	0	119.46	123.24	-3.78	-3.067	130.50	58.59
ARCHER DANIELS STK	51.68	51.85	52.45	51.31	1.14	2.222	55.76	37.33
Arch Capital Group Ltd.	0	0	73.15	75.81	-2.66	-3.509	103.90	74.11
Aptiv PLC	56.00	0	54.87	54.90	0.00	0.000	66.24	49.35
APPLIED MATERIAL STK	149.68	150.24	146.26	144.70	1.56	1.078	195.60	113.00
Apple Inc.	0	0	202.00	200.40	1.60	0.798	246.25	155.30
Apollo Global Management Inc.	0	0	116.70	117.90	-1.20	-1.018	170.65	98.96
APA Corp.	0	0	20.700	20.775	-0.08	-0.361	24.795	12.550
AON Plc.	301.90	303.00	299.20	307.60	-8.40	-2.731	391.50	292.70
ANALOG DEVICES STK	207.90	208.70	203.85	206.25	-2.40	-1.164	231.90	142.90
Amphenol Corp.	0	0	100.28	100.44	-0.16	-0.159	102.00	54.10
AMGEN STK	231.90	232.75	233.00	232.65	0.35	0.150	303.50	230.00
AMETEK STK	157.40	158.14	156.92	160.10	-3.18	-1.986	188.60	133.46
Ameriprise Financial	0	0	411.20	409.60	1.60	0.391	553.20	370.40
AMER INTL GROUP STK	64.99	65.18	64.13	64.73	-0.60	-0.927	80.05	64.73
American Water Works Company Inc.	115.00	115.45	114.45	116.65	-2.20	-1.886	137.20	116.20
AMERICAN TOWER	165.68	166.48	163.36	162.56	0.80	0.492	214.95	162.56
AMERICAN EXPRESS STK	281.70	282.65	274.60	277.75	-3.15	-1.134	311.30	200.00
AMER ELEC PWR STK	90.60	90.80	90.00	92.60	-2.60	-2.808	102.00	86.50
Amcor PLC	0	0	7.005	7.064	-0.06	-0.835	10.484	6.980
Amazon.com Inc.	0	0	195.32	197.58	-2.26	-1.144	232.70	151.48
Altria Group Inc.	55.20	55.31	54.57	55.10	-0.53	-0.962	58.29	44.94
Alphabet Inc. Cl. C	210.35	210.45	211.45	215.40	-3.95	-1.834	215.40	130.00
Alphabet Inc. Cl. A	0	0	213.40	212.40	1.00	0.471	213.95	131.04
Allstate Corp.	0	0	166.70	165.25	1.45	0.877	198.30	163.65
Allegion Plc	0	0	149.00	149.00	0.00	0.000	151.00	105.00
ALIGN TECH STK	0	0	110.70	111.00	-0.30	-0.270	229.80	111.00
Alexandria Real Estate Equity Inc.	0	0	72.34	72.70	-0.36	-0.495	112.90	60.24
Albemarle Corp.	0	0	67.80	68.30	-0.50	-0.732	105.62	45.52
AKAMAI TECH STK	63.53	63.81	64.12	64.68	-0.56	-0.866	98.48	60.28
AIR PRODS & CHEM	244.10	245.30	239.30	245.50	-6.20	-2.525	327.20	220.50
Airbnb Inc.	103.20	103.42	101.90	101.82	0.08	0.079	153.20	92.54
AGILENT TECH STK	107.02	107.64	106.90	106.44	0.46	0.432	146.34	87.12
AFLAC STK	0	0	92.36	90.66	1.70	1.875	108.95	84.66
AES STK	0	0	10.634	10.990	-0.36	-3.239	18.174	8.453
ADV MICRO DEV STK	0	0	134.88	136.92	-2.04	-1.490	157.82	70.43
ADOBE SYS STK	0	0	305.55	297.15	8.40	2.827	523.60	286.60
ACCENTURE	204.10	204.70	199.00	201.65	-2.65	-1.314	382.50	201.65
ABBVIE INC.	0	0	185.80	182.40	3.40	1.864	201.95	149.20
ABBOTT LABS STK	0	0	112.94	112.10	0.84	0.749	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.