S&P 500 INDEX

Master data

S&P 500

Name
S&P 500 INDEX
WKN
n/a
ISIN
US78378X1072
Symbol
INX
Trading time start
15:30:00
Trading time end
22:30:00

Price data

Previous day

5,569.06

Date of closing price

30/04/2025

Open previous day
5,499.44
High previous day
5,581.84
Low previous day
5,433.24
52 weeks high
6,144.15
52 weeks low
4,982.77
Volume previous day
3,742,261,213

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.	122.46	124.38	121.38	120.88	0.50	0.414	148.52	88.50
Zoetis	136.80	137.58	137.12	136.04	1.08	0.794	178.78	127.04
ZIMMER HLDGS	89.50	90.20	89.72	89.92	-0.20	-0.222	112.70	83.02
Zebra Technologies Corp	216.80	222.40	222.50	217.80	4.70	2.158	403.40	192.00
Yum Brands	130.25	131.30	131.20	128.85	2.35	1.824	150.05	115.95
Xylem Inc.	106.65	107.15	106.30	103.75	2.55	2.458	134.65	91.96
XCEL ENERGY STK	61.48	62.41	61.89	61.51	0.38	0.618	68.98	47.94
Wynn Resort Ltd	69.61	71.00	69.84	71.05	-1.21	-1.703	95.37	58.30
WW GRAINGER STK	921.40	935.20	923.60	881.20	42.40	4.812	1,153.50	803.40
W. R. Berkley Corp.	61.02	64.36	62.72	62.82	-0.10	-0.159	65.84	47.68
Workday	215.75	220.05	216.30	211.20	5.10	2.415	269.95	184.70
Willis Towers Watson PLC	264.00	274.00	268.00	270.00	-2.00	-0.741	326.00	230.00
Williams-Sonoma Inc	135.80	138.80	137.40	136.10	1.30	0.955	298.90	116.25
Williams Companies, Inc	51.11	52.16	51.67	51.38	0.29	0.564	57.85	35.77
WEYERHAEUSER STK	22.460	23.050	22.500	22.380	0.12	0.536	30.730	21.170
WEST PHARMACEUTIC.SERVICES INC	187.00	187.50	187.00	184.80	2.20	1.190	342.70	167.20
WESTERN DIGITAL STK	38.180	39.560	38.855	38.760	0.10	0.245	57.351	28.115
Welltower Inc.	131.15	133.40	132.50	133.55	-1.05	-0.786	149.50	89.04
WELLS FARGO STK	62.77	64.03	62.86	61.67	1.19	1.930	78.15	46.38
WEC Energy Group Inc	94.12	97.34	95.78	96.10	-0.32	-0.333	103.10	71.90
WATERS	294.00	301.50	298.10	295.20	2.90	0.982	397.50	258.20
WASTE MANAGEMENT STK	207.80	208.60	206.40	199.10	7.30	3.666	223.30	181.50
Warner Bros. Discovery Inc.	7.485	7.559	7.424	7.676	-0.25	-3.283	11.734	6.116
WALT DISNEY STK	80.13	80.39	80.30	79.60	0.70	0.879	111.42	72.30
Walmart Inc.	86.00	86.80	86.00	84.14	1.86	2.211	100.72	54.91
Walgreens Boots Alliance Inc.	9.610	9.686	9.594	9.545	0.05	0.513	16.892	7.407
WABTEC CORP.	163.55	165.45	163.95	160.80	3.15	1.959	201.10	137.45
VULCAN MATERIALS	230.00	232.00	232.00	214.00	18.00	8.411	276.00	200.00
Vistra Corp.	0	0	121.90	112.45	9.45	8.404	191.20	63.74
Visa Inc.	304.40	305.10	304.55	301.60	2.95	0.978	348.50	233.55
Vici Properties Inc.	27.530	27.930	27.760	28.610	-0.85	-2.971	31.505	25.505
Viatris Inc.	7.310	7.622	7.464	7.422	0.04	0.566	12.930	6.500
Viacomcbs Inc.	10.140	10.410	10.160	10.152	0.01	0.079	12.250	8.901
VERTEX PHARM STK	0	0	444.00	440.05	3.95	0.898	482.00	371.50
VERIZON COMMS STK	38.215	38.800	38.170	37.715	0.46	1.206	42.855	35.685
Verisk Analytics	256.50	262.90	257.10	253.00	4.10	1.621	284.50	216.40
VERISIGN STK	244.30	248.10	246.70	246.00	0.70	0.285	246.00	155.95
VERALTO CORP.	81.39	84.89	81.48	80.16	1.32	1.647	103.50	73.92
VENTAS INC.	56.98	58.34	57.74	61.28	-3.54	-5.777	67.14	43.01
VALERO ENERGY	100.58	101.58	100.84	100.84	0.00	0.000	151.94	91.23
US BANCORP STK	35.375	35.890	35.415	35.175	0.24	0.682	50.960	31.550
UNIVERSAL HEALTH STK	153.00	154.00	153.00	150.00	3.00	2.000	218.00	135.00
UNITED RENTAL STK	562.00	569.00	561.80	548.40	13.40	2.443	828.00	487.30
UNITED PARCEL STK	83.09	85.16	84.15	84.17	-0.02	-0.024	138.66	82.52
UNITEDHEALTH GRP STK	355.10	357.95	357.00	362.15	-5.15	-1.422	587.10	361.05
United Airlines Holdings Inc.	61.60	62.40	61.20	60.30	0.90	1.493	110.38	34.99
UNION PACIFIC CORP.	189.56	191.14	188.56	187.42	1.14	0.608	242.00	183.52
Ulta Salon Cosmetics & Fragrance Inc.	345.00	348.30	346.10	340.50	5.60	1.645	425.60	291.30
UDR Inc.	37.050	38.020	37.530	36.340	1.19	3.275	44.010	34.520
Uber Technologies Inc.	71.57	71.83	71.77	69.11	2.66	3.849	78.71	50.69
TYSON FOODS INC.	53.06	53.60	53.22	52.88	0.34	0.643	60.99	49.96
Tyler Technologies Inc.	468.90	481.90	476.70	468.50	8.20	1.750	0	0
TYCO International PLC	76.19	77.34	76.40	71.68	4.72	6.585	86.09	55.97
Truist Financial Corp.	34.095	34.425	33.845	33.800	0.05	0.133	46.410	30.395
T. ROWE PRICE GROUP INC.	77.51	78.17	77.36	77.52	-0.16	-0.206	117.50	71.01
Trimble Inc.	54.76	55.30	54.94	53.90	1.04	1.929	73.78	43.71
Travelers Cos.	228.60	230.80	229.50	230.30	-0.80	-0.347	253.00	185.05
Transdigm Group Inc.	1,256.50	1,266.50	1,260.50	1,228.00	32.50	2.647	1,310.50	1,046.50
Trane Technologies Plc.	344.90	346.80	346.70	336.00	10.70	3.185	399.10	268.70
TRACTOR SUPPLY	44.175	44.440	44.320	43.450	0.87	2.002	55.630	42.535
T-Mobile US Inc.	218.50	219.50	218.50	211.65	6.85	3.236	260.10	149.14
TJX STK	111.36	114.46	112.94	113.14	-0.20	-0.177	121.52	88.59
Thermo Fisher Scientific Inc.	371.05	373.80	372.05	373.65	-1.60	-0.428	582.70	371.70
The Mosaic Co.	26.270	26.830	26.555	26.725	-0.17	-0.636	29.450	20.460
The Hershey STK	146.52	147.96	147.10	144.52	2.58	1.785	194.10	135.36
The Clorox Company	120.00	123.00	122.00	124.00	-2.00	-1.613	162.40	118.60
TEXTRON STK	61.58	62.06	61.76	61.68	0.08	0.130	85.86	53.56
Texas Pacific Land Trust	1,109.00	1,151.00	1,131.00	1,131.00	0.00	0.000	1,648.00	523.00
TEXAS INSTRUMENTS STK	141.50	142.80	141.00	139.54	1.46	1.046	205.30	126.30
Tesla Inc.	247.95	248.15	248.65	246.45	2.20	0.893	453.90	156.60
TERADYNE STK	65.10	65.74	64.80	65.15	-0.35	-0.537	147.96	59.19
Teledyne Technologies Inc.	404.60	416.70	410.60	408.30	2.30	0.563	497.30	353.50
Techne Corp.	43.200	44.200	43.400	43.600	-0.20	-0.459	77.000	40.800
Target Corp.	0	0	84.68	84.42	0.26	0.308	152.68	78.60
Targa Resources Investments	142.70	143.80	143.05	154.95	-11.90	-7.680	208.50	104.25
Tapestry Inc.	61.72	62.33	61.93	61.01	0.92	1.508	86.72	32.90
Take-Two Interactive Software	207.50	208.50	208.00	204.40	3.60	1.761	209.90	123.44
SYSCO STK	61.13	62.34	61.80	62.99	-1.19	-1.889	77.07	61.53
Synopsys Inc.	0	0	408.00	401.85	6.15	1.530	580.40	320.05
Synchrony Financial	45.790	46.245	45.930	45.680	0.25	0.547	67.350	38.735
Super Micro Computer Inc.	28.730	28.840	29.010	26.780	2.23	8.327	86.580	16.595
STRYKER STK	330.40	331.70	332.30	324.80	7.50	2.309	384.30	286.00
Steris plc	193.00	198.00	195.00	196.00	-1.00	-0.510	222.00	188.00
STEEL DYNAMICS STK	114.04	115.16	114.40	112.64	1.76	1.563	143.06	96.25
State Street Corp.	77.86	79.04	78.21	77.26	0.95	1.230	97.97	66.41
STARBUCKS CORP.	72.80	72.92	72.80	69.20	3.60	5.202	110.96	66.79
Stanley Black & Decker Inc.	52.00	53.00	51.88	53.52	-1.64	-3.064	99.80	48.80
SOUTHWEST AIRLS STK	25.015	25.265	25.095	23.735	1.36	5.730	32.585	20.715
SOUTHERN STK	80.30	80.86	80.47	79.94	0.53	0.663	86.90	69.66
Solventum Corp.	56.60	59.00	57.80	58.40	-0.60	-1.027	80.00	44.40
SNAP-ON Inc.	271.10	277.80	274.60	274.00	0.60	0.219	354.60	234.10
Smurfit Westrock Ltd	0	0	35.400	36.800	-1.40	-3.804	53.900	33.600
Smith Corp., A.O.	58.60	59.98	59.34	58.38	0.96	1.644	0	0
Skyworks Solutions	57.09	57.65	57.26	54.70	2.56	4.680	109.54	43.47
Simon Property Group Inc.	139.10	140.45	139.50	136.90	2.60	1.899	179.95	124.15
Sherwin-Williams Co.	307.90	314.95	311.55	310.95	0.60	0.193	380.25	270.30
Servicenow Inc	844.70	849.40	851.10	821.50	29.60	3.603	1,125.80	593.40
Sempra	65.42	66.86	66.10	65.10	1.00	1.536	90.90	57.32
SCHLUMBERGER N.V. (LTD.) NEW YORK	29.650	29.900	29.700	29.850	-0.15	-0.503	45.450	27.700
SBA Communications Corp.	211.00	212.50	211.70	208.10	3.60	1.730	228.20	170.60
S&P Global Inc. DL 1	437.25	444.40	441.10	438.05	3.05	0.696	520.80	386.50
Salesforce Inc.	237.60	238.40	238.00	233.80	4.20	1.796	350.10	197.60
RTX Corp.	0	0	113.20	109.94	3.26	2.965	130.82	92.00
ROYAL CARIB STK	192.74	194.66	193.84	188.70	5.14	2.724	263.60	124.64
ROSS STORES STK	121.82	122.78	122.44	123.00	-0.56	-0.455	149.58	111.10
Roper Technologies Inc.	489.40	491.80	490.40	486.70	3.70	0.760	560.60	463.50
Rollins Inc.	48.75	49.98	49.40	50.06	-0.66	-1.318	50.86	41.82
ROCKWELL INTL STK	217.70	220.90	218.30	215.20	3.10	1.441	290.80	193.05
Revvity Inc.	81.56	82.36	81.78	82.64	-0.86	-1.041	121.65	77.34
RESMED INC.	207.40	209.40	207.80	207.50	0.30	0.145	242.30	171.25
REPUBLIC SVCS STK	220.70	222.10	221.30	216.20	5.10	2.359	227.90	166.25
Regions Financial Corp. (new)	18.000	18.200	18.000	17.900	0.10	0.559	26.000	16.200
REGENERON PHARM STK	522.60	528.20	523.40	497.00	26.40	5.312	1,086.50	481.00
Realty Income Corp	0	0	50.69	50.76	-0.07	-0.138	59.56	47.17
QUEST DIAG STK	155.80	157.35	156.20	156.00	0.20	0.128	168.10	125.85
QUANTA SERVICES INC.	0	0	16.610	16.820	0.00	0.000	0	0
QUALCOMM STK	0	0	120.00	129.00	-9.00	-6.977	215.35	108.08
PULTE CP STK	89.21	89.83	89.49	88.87	0.62	0.698	139.50	80.76
PUBLIC STORAGE STK	262.70	265.20	263.40	255.80	7.60	2.971	332.30	235.50
Public Service Ent. Group Inc.	68.00	70.50	69.00	71.50	-2.50	-3.497	0	0
PTC Inc.	136.85	138.20	137.30	133.90	3.40	2.539	191.50	120.30
PRUDENTIAL FINANCIAL INC.	88.24	90.76	89.66	89.70	-0.04	-0.045	123.25	85.24
ProLogis Inc.	90.78	91.68	90.49	90.00	0.49	0.544	118.66	79.35
Progressive Corp.	242.80	245.95	244.70	246.90	-2.20	-0.891	272.20	187.74
PROCTER & GAMBLE STK	141.38	142.30	141.18	142.00	-0.82	-0.577	170.42	141.28
PRINCIPAL FINL GRP	65.00	65.50	65.00	65.00	0.00	0.000	85.00	60.50
PPL STK	31.590	31.905	31.675	31.765	-0.09	-0.283	34.015	25.125
PPG INDUSTRIES	94.72	96.70	94.96	90.70	4.26	4.697	124.90	80.46
Pool Corp.	260.50	264.30	261.00	255.80	5.20	2.033	370.40	253.50
POLO RALPH LAUR STK	194.44	200.80	197.82	197.84	-0.02	-0.010	274.85	143.90
PNC BANK	140.00	146.00	143.00	141.00	2.00	1.418	206.00	131.00
PKG CORP AMER STK	159.15	163.55	161.55	162.40	-0.85	-0.523	235.80	158.35
Phillips 66	89.64	92.16	90.92	91.47	-0.55	-0.601	137.08	83.52
Philip Morris International Inc.	150.16	151.34	149.52	148.84	0.68	0.457	152.20	89.08
PG&E STK	14.600	14.700	14.600	15.200	-0.60	-3.947	20.290	14.100
Pfizer Inc.	0	0	21.260	21.400	-0.14	-0.654	28.815	19.210
PEPSICO STK	118.64	118.96	118.96	118.88	0.08	0.067	168.84	117.28
Pentair PLC	78.84	80.82	79.94	79.02	0.92	1.164	104.05	68.56
Paypal Holdings Inc.	57.48	57.61	57.58	56.68	0.90	1.588	90.00	52.59
Paycom Software	199.80	201.70	199.60	199.30	0.30	0.151	228.60	129.15
PAYCHEX STK	128.72	129.36	128.92	128.12	0.80	0.624	146.02	107.16
PARKER HANNIFIN STK	536.60	541.00	534.00	526.60	7.40	1.405	684.80	455.00
Palo Alto Networks Inc	163.00	168.00	165.50	164.28	1.22	0.743	198.54	133.10
Palantir Technologies Inc.	102.96	103.14	103.40	101.88	1.52	1.492	118.40	19.04
PACCAR STK	79.10	79.48	78.90	78.00	0.90	1.154	112.62	75.41
Otis Worldwide Corp.	84.80	86.54	85.68	84.54	1.14	1.348	97.70	81.52
O'REILLY AUTO	1,234.00	1,243.00	1,237.50	1,223.00	14.50	1.186	1,320.50	873.40
ORACLE STK	128.46	130.32	129.30	123.58	5.72	4.629	184.36	106.38
ON SEMICONDUCTOR STK	35.200	35.600	35.200	33.750	1.45	4.296	72.140	27.970
ONEOK INC.	71.03	71.54	71.09	74.61	-3.52	-4.718	111.98	69.90
OMNICOM STK	66.00	67.30	66.18	66.00	0.18	0.273	99.18	61.42
Old Dominion Freight Line Inc.	131.55	133.45	131.85	130.60	1.25	0.957	216.50	128.15
OCCIDENTAL STK	35.880	36.535	36.205	34.790	1.42	4.067	60.670	32.565
NXP Semiconductor	160.00	161.50	161.00	159.00	2.00	1.258	265.00	136.00
NVIDIA	98.93	99.03	99.13	94.02	5.11	5.435	143.70	79.57
NUCOR CORP.	104.62	106.18	105.42	103.98	1.44	1.385	161.18	90.49
NRG Energy Inc.	99.70	100.65	99.66	95.34	4.32	4.531	108.20	63.22
Norwegian Cruise Line	14.356	14.538	14.414	15.092	-0.68	-4.492	27.985	13.344
NORTHROP GRUMMAN STK	426.80	431.00	427.60	421.70	5.90	1.399	499.80	389.40
NORTHERN TRUST	83.50	84.00	83.50	82.50	1.00	1.212	110.00	74.00
Norfolk Southern Corp.	190.00	197.00	194.00	197.00	-3.00	-1.523	264.00	185.00
NORDSON	166.25	168.70	166.70	164.40	2.30	1.399	257.20	147.70
NISOURCE STK	33.800	34.800	34.200	34.400	-0.20	-0.581	0	0
NIKE STK	50.29	50.39	50.40	50.34	0.06	0.119	90.62	46.87
Nextera Energy Inc.	0	0	58.42	58.80	-0.38	-0.646	78.72	55.50
New York Mellon Corp	70.74	71.44	70.96	69.82	1.14	1.633	85.14	52.37
News Corp. New	23.800	24.000	23.800	23.600	0.20	0.847	29.000	21.200
Newmont Corp.	45.835	46.325	46.000	46.210	-0.21	-0.454	54.230	35.735
NETFLIX.COM INC.	1,001.00	1,004.20	1,002.20	985.50	16.70	1.695	998.10	512.50
NetApp Inc.	78.58	79.36	78.82	77.22	1.60	2.072	127.02	65.60
NASDAQ Stock Market	67.20	68.80	67.22	66.36	0.86	1.296	80.94	53.90
M+T BANK	149.60	151.05	150.00	148.25	1.75	1.180	211.10	130.70
MSCI Inc Class A	480.30	485.80	482.00	472.40	9.60	2.032	607.20	433.60
Motorola Solutions Inc.	380.00	383.00	384.60	380.80	3.80	0.998	481.40	311.70
Morgan Stanley & Co.	103.52	106.00	104.74	101.22	3.52	3.478	135.82	84.47
MOODYS CORP STK	396.10	402.10	399.40	397.10	2.30	0.579	503.60	346.90
Monster Beverage	52.11	52.63	52.20	51.78	0.42	0.811	54.41	41.16
Monolithic Power Systems Inc.	497.70	508.60	503.00	518.80	-15.80	-3.045	866.60	411.80
Mondelez International Group Inc.	59.60	60.19	59.58	58.00	1.58	2.724	68.28	51.76
Molson Coors Brewing Co.	50.160	50.620	50.280	49.790	0.49	0.984	60.140	45.720
Molina Healthcare Inc.	274.00	276.70	274.90	278.70	-3.80	-1.363	327.80	254.70
Mohawk Industries Inc	92.00	95.50	93.50	93.50	0.00	0.000	150.00	88.50
Moderna Inc	23.680	24.445	24.170	25.080	-0.91	-3.628	155.440	21.695
Mid-America Apartm. Comm. Inc.	140.95	144.60	142.75	139.10	3.65	2.624	162.45	117.50
Microsoft Corp.	377.40	377.65	379.50	345.00	34.50	10.000	432.65	317.70
MICRON TECH STK	0	0	69.00	66.00	3.00	4.545	146.00	57.30
MICROCHIP TECH STK	41.005	41.395	40.805	39.835	0.97	2.435	92.400	31.145
MGM Resorts International	27.215	27.480	27.295	27.705	-0.41	-1.480	42.670	22.545
METTLER-TOLEDO INTERNATIONAL INC.	919.80	937.00	929.80	937.20	-7.40	-0.790	1,416.50	873.40
METLIFE	66.35	67.35	66.36	66.41	-0.05	-0.075	85.20	60.33
Meta Platforms Inc	506.30	509.30	508.40	480.65	27.75	5.773	709.90	412.90
MERCK & CO STK	73.30	74.80	74.00	74.70	-0.70	-0.937	124.20	66.70
Medtronic Inc.	73.78	74.04	73.60	73.95	-0.35	-0.473	89.56	70.66
MCKESSON STK	620.20	623.20	622.20	617.80	4.40	0.712	646.60	426.90
MCDONALDS STK	278.35	278.80	278.00	275.85	2.15	0.779	298.45	226.80
MCCORMICK STK N	66.04	66.68	66.20	66.42	-0.22	-0.331	80.54	62.26
Match Group Inc.	26.315	27.180	26.785	26.150	0.64	2.428	35.460	24.460
Mastercard. Inc.	486.00	488.50	483.50	476.40	7.10	1.490	549.60	397.20
MASCO STK	52.30	53.86	53.10	53.16	-0.06	-0.113	78.96	52.06
MARTIN MARIETTA	456.10	463.90	460.10	459.20	0.90	0.196	580.20	405.50
MARSH & MCLENNAN COS. INC.	197.10	199.05	197.70	193.70	4.00	2.065	227.60	184.00
MARRIOTT INTL STK	216.00	218.00	214.15	209.50	4.65	2.220	294.10	185.00
MarketAxess Holdings Inc.	194.05	199.95	197.20	194.25	2.95	1.519	271.50	180.10
Marathon Petroleum Corp.	119.42	122.02	120.60	120.76	-0.16	-0.132	170.58	106.54
Lyondell Basell NV	51.68	51.88	51.72	51.28	0.44	0.858	94.68	46.89
Lululemon Athletica Inc.	236.95	239.75	237.70	235.65	2.05	0.870	406.50	208.00
LOWES STK	194.62	196.56	195.14	194.90	0.24	0.123	261.55	183.32
LOEWS STK	75.50	76.00	76.00	76.00	0.00	0.000	85.00	67.50
LOCKHEED MARTIN STK	426.35	427.70	424.95	416.75	8.20	1.968	569.90	394.30
LLR & Co. Corp.	100.10	101.34	100.36	99.69	0.67	0.672	160.22	80.44
LKQ Corp.	33.200	33.800	33.400	32.800	0.60	1.829	41.800	32.400
LIVE Nation Inc	0	0	115.80	115.55	0.25	0.216	149.55	80.88
Linde PLC	398.00	398.60	400.60	394.80	5.80	1.469	448.40	378.00
LENNOX INTL	481.60	498.90	491.00	468.20	22.80	4.870	0	0
LENNAR STK	94.67	95.80	94.88	93.81	1.07	1.141	173.04	89.28
Leidos Holdings Inc.	129.30	131.20	128.40	128.25	0.15	0.117	188.05	114.95
Las Vegas Sands Inc.	32.410	32.730	32.500	31.925	0.58	1.801	52.140	27.225
LAM RESEARCH	0	0	63.50	60.97	2.53	4.150	103.66	51.48
Lamb Weston Holdings Inc.	45.420	45.860	45.520	45.620	-0.10	-0.219	82.160	44.460
Laboratory Corp. America Hldgs	210.00	214.00	210.00	208.00	2.00	0.962	240.00	174.50
L3Harris Technology Inc.	191.60	195.40	192.10	192.70	-0.60	-0.311	246.60	175.95
KROGER STK	63.14	63.90	63.28	62.23	1.05	1.687	64.45	45.90
Kraft Heinz Co., The	25.385	25.530	25.400	25.350	0.05	0.197	34.150	25.055
Kla-Tencor Corp.	602.00	608.00	600.00	598.40	1.60	0.267	818.40	475.10
Kinder Morgan	0	0	23.300	23.505	-0.21	-0.872	30.225	16.902
KIMCO REALTY STK	18.300	18.500	18.400	17.500	0.90	5.143	24.400	16.500
KIMBERLY CLARK STK	114.70	116.16	113.70	113.82	-0.12	-0.105	136.52	113.82
Keysight Technologies	128.04	129.32	128.36	126.06	2.30	1.825	176.52	108.68
KEYCORP	13.058	13.322	13.092	12.976	0.12	0.894	18.722	11.636
Keurig Dr. Pepper Inc.	29.625	29.935	29.915	29.880	0.04	0.117	34.055	29.350
Kenvue Inc.	20.620	21.640	21.105	20.785	0.32	1.540	23.110	16.418
KELLOGG STK	0	0	72.50	71.92	0.58	0.806	79.32	51.50
JUNIPER NETWORKS	31.620	32.100	31.720	31.340	0.38	1.213	37.450	29.240
JP MORGAN STK	0	0	219.30	214.10	5.20	2.429	268.10	176.66
JOHNSON & JOHNS STK	137.00	137.50	137.30	137.00	0.30	0.219	160.52	133.00
JM Smucker Company	99.58	100.55	99.90	100.45	-0.55	-0.548	113.75	95.56
JB HUNT TRANS	113.10	115.35	113.45	113.00	0.45	0.398	184.55	109.00
JACOBS SOLUTIONS INC	108.00	110.00	109.00	108.00	1.00	0.926	141.00	97.50
Jack Henry + Ass.	152.65	154.15	153.05	151.60	1.45	0.956	175.65	144.95
Jabil Inc.	129.25	130.50	129.55	127.95	1.60	1.250	162.90	89.28
IRON MOUNTAIN REIT	0	0	80.74	77.00	3.74	4.857	118.10	67.76
Iqvia Holdings	131.95	133.90	132.45	133.30	-0.85	-0.638	227.00	121.40
Invesco Ltd.	12.154	12.336	12.188	12.132	0.06	0.462	18.396	10.706
INTUIT STK	552.00	556.00	552.00	542.20	9.80	1.807	666.00	485.00
Intuitive Surgical Inc.	461.00	465.00	460.00	449.45	10.55	2.347	587.60	345.30
INTL PAPER STK	38.520	38.900	38.630	41.500	-2.87	-6.916	56.700	32.740
INTL FLAVORS STK	68.32	68.64	68.52	67.74	0.78	1.151	97.18	59.24
INTERPUBLIC GRP STK	21.915	22.240	21.975	21.725	0.25	1.151	30.335	20.270
Intercontinental Exchange Inc.	0	0	150.48	145.10	5.38	3.708	165.96	118.14
INTEL STK	17.728	17.806	17.732	17.800	-0.07	-0.382	32.635	16.646
Insulet Corp.	218.50	221.70	219.20	218.40	0.80	0.366	275.00	148.20
Ingersoll Rand Inc	63.06	65.64	64.40	66.20	-1.80	-2.719	100.45	60.00
INCYTE PHARM STK	53.98	55.46	54.74	55.26	-0.52	-0.941	78.00	49.24
ILLINOIS TOOL STK	211.90	213.40	212.40	211.70	0.70	0.331	265.00	195.95
IDEXX LABS	410.80	414.70	411.90	381.40	30.50	7.997	502.20	325.00
IDEX Corp.	151.60	157.10	154.55	151.85	2.70	1.778	225.80	143.65
IBM STK	213.00	213.65	212.30	209.95	2.35	1.119	253.50	151.98
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	199.30	205.20	202.30	202.20	0.10	0.049	259.40	153.50
HUNTINGTON	12.768	12.960	12.802	12.748	0.05	0.424	17.254	10.886
Humana Inc.	223.00	228.10	225.90	230.30	-4.40	-1.911	375.00	214.50
Hubbell Inc.	300.00	304.00	300.00	314.00	-14.00	-4.459	442.00	276.00
HP Inc.	0	0	22.500	22.220	0.28	1.260	37.310	19.350
Howmet Arconic Inc.	129.30	131.20	129.65	119.75	9.90	8.267	132.50	70.76
HORMEL FOODS STK	25.810	26.010	25.600	25.900	-0.30	-1.158	33.710	25.810
Honeywell International Inc.	184.90	186.74	184.98	184.60	0.38	0.206	223.10	160.20
HOME DEPOT STK	315.25	317.75	316.05	313.75	2.30	0.733	408.70	295.95
HOLOGIC INC	50.00	50.50	50.50	51.00	-0.50	-0.980	76.50	49.20
Hilton Inc.	205.30	208.30	207.20	197.55	9.65	4.885	262.40	180.45
Hewlett-Packard Enterprise	14.446	14.590	14.396	13.962	0.43	3.108	23.275	10.964
Hess Corp.	114.10	115.10	113.98	115.42	-1.44	-1.248	149.46	108.94
HENRY SCHEIN	56.50	56.94	56.68	57.62	-0.94	-1.631	78.76	54.42
Healthpeak Properties Inc.	15.300	16.000	15.700	15.600	0.10	0.641	21.400	15.500
HCA Holdings	301.40	304.30	302.00	297.80	4.20	1.410	382.10	274.20
HASBRO STK	53.23	53.62	53.40	53.62	-0.22	-0.410	66.84	44.95
Hartford Insurance Group Inc.	0	0	107.00	107.00	0.00	0.000	117.00	90.50
HALLIBURTON STK	17.568	17.812	17.596	17.830	-0.23	-1.312	34.930	16.906
GOLDM SACHS GRP STK A	493.20	495.20	492.45	479.75	12.70	2.647	642.70	399.25
GoDaddy Inc	169.00	172.00	167.00	165.00	2.00	1.212	206.00	114.00
Globe Life Inc.	105.00	106.00	106.00	108.00	-2.00	-1.852	122.00	72.00
Global Payments Inc.	66.70	68.22	67.50	67.02	0.48	0.716	113.50	61.80
GILEAD SCIENCES STK	90.96	91.66	91.66	91.45	0.21	0.230	110.12	57.30
GE Vernova Llc	336.50	340.00	337.50	323.00	14.50	4.489	422.00	143.00
Genuine Parts Co.	102.50	103.40	102.80	103.45	-0.65	-0.628	145.85	93.64
General Motors	39.755	39.990	39.980	41.025	-1.05	-2.547	56.810	35.985
GENERAL MILLS STK	48.95	49.24	49.60	50.19	-0.59	-1.176	67.95	48.81
GENERAL DYNAMICS STK	238.25	241.75	239.65	237.65	2.00	0.842	297.25	224.35
Generac Holdings	98.50	100.45	98.72	98.30	0.42	0.427	181.50	90.78
Gen Digital Inc.	22.000	23.000	22.400	22.600	-0.20	-0.885	30.000	18.400
GE Healthcare Technologies Inc.	59.40	61.60	60.30	61.73	-1.43	-2.317	89.67	53.48
GE Aerospace	180.20	181.40	179.00	175.20	3.80	2.169	201.00	130.00
GARTNER GROUP STK	366.60	372.10	367.90	364.60	3.30	0.905	527.60	330.10
Garmin Ltd.	161.00	168.00	164.00	0	0.00	0.000	0	0
GALLAGHER & CO., ARTHUR J.	284.00	286.60	285.40	277.20	8.20	2.958	325.00	221.00
FREE MCMORAN COP	32.185	32.455	32.250	32.340	-0.09	-0.278	50.650	25.705
FRANKLIN RSC STK	16.240	17.000	16.515	16.490	0.03	0.152	22.520	15.020
Fox Corp.	43.200	43.600	43.200	43.200	0.00	0.000	55.500	29.000
Fox Corp	39.400	41.200	40.400	40.600	-0.20	-0.493	51.500	27.200
Fortive Corp.	57.96	59.62	58.80	61.14	-2.34	-3.827	79.50	56.34
Fortinet Inc.	91.62	92.34	91.62	90.61	1.01	1.115	108.90	48.61
FORD MOTOR STK	8.999	9.088	9.001	8.860	0.14	1.591	13.416	7.763
FISERV STK	161.46	162.42	161.76	162.16	-0.40	-0.247	225.95	135.52
First Solar Inc.	0	0	112.00	105.60	6.40	6.061	276.00	105.50
FIRST ENERGY CORP.	37.400	38.000	37.600	37.400	0.20	0.535	41.200	33.800
FIFTH THIRD BANC STK	30.550	33.320	31.835	31.405	0.43	1.369	45.940	28.555
FIDELITY National Information	67.93	68.96	68.10	68.45	-0.35	-0.511	83.83	60.00
Federal Realty Investment Trust	81.00	87.00	84.00	82.00	2.00	2.439	111.00	75.50
FDX STK	185.70	186.90	186.20	183.50	2.70	1.471	290.40	175.26
FASTENAL STK	71.40	71.90	71.40	70.31	1.09	1.550	80.00	57.43
FAIR ISAAC STK	1,759.50	1,773.50	1,764.00	1,754.50	9.50	0.541	2,274.00	1,078.50
FACTSET RESRCH STK	377.30	379.20	377.60	375.10	2.50	0.666	470.60	353.50
F5 NETWORKS	233.50	235.70	234.20	229.00	5.20	2.271	299.10	151.60
EXXON STK	94.20	95.00	94.20	94.60	-0.40	-0.423	116.38	89.80
Extra Space Storage, Inc.	129.00	132.10	130.60	127.75	2.85	2.231	164.35	114.65
EXPEDITORS	95.84	96.98	96.14	94.32	1.82	1.930	118.20	90.22
Expedia Group Inc.	138.48	139.52	138.92	136.38	2.54	1.862	196.38	99.37
Exelon Corp.	40.835	41.240	40.970	40.750	0.22	0.540	42.565	31.450
Eversource Energy	50.50	53.00	52.00	52.50	-0.50	-0.952	62.00	49.00
Evergy Inc.	59.96	60.86	60.08	60.06	0.02	0.033	65.80	48.05
Everest Group Ltd.	293.50	301.70	297.80	315.10	-17.30	-5.490	351.20	295.90
ESTEE LAUDER STK	0	0	52.00	52.00	0.00	0.000	127.00	44.00
ESSEX PROPERTY STK	247.40	253.40	250.90	244.60	6.30	2.576	300.00	231.20
Equinix REIT	758.40	762.00	758.80	743.80	15.00	2.017	935.60	643.60
EQUIFAX STK	230.00	232.00	230.00	226.00	4.00	1.770	276.00	183.00
EQT Corp.	44.095	44.535	44.205	44.710	-0.51	-1.130	52.200	27.415
EPAM Systems Inc	136.80	142.15	139.55	137.60	1.95	1.417	255.50	128.30
EOG RESOURCES STK	95.53	99.50	97.51	96.94	0.57	0.588	133.78	92.35
ENTERGY CORP.	0	0	72.00	72.00	0.00	0.000	148.00	68.50
Enphase Energy Inc.	39.200	39.660	39.195	41.015	-1.82	-4.437	125.300	39.650
EMERSON ELECTRIC STK	93.15	93.89	92.98	91.82	1.16	1.263	127.10	82.75
ELI LILLY STK	0	0	709.90	779.00	-69.10	-8.870	882.30	621.40
Elevance Health Inc.	358.50	360.20	359.30	362.00	-2.70	-0.746	506.00	348.30
ELECTRONIC ARTS STK	127.30	127.92	127.70	127.50	0.20	0.157	160.08	110.06
EDWARDS LIFESCI STK	0	0	66.00	66.59	-0.59	-0.886	86.83	54.95
EDISON INTL STK	47.65	48.36	47.77	50.40	-2.63	-5.218	83.66	46.30
ECOLAB STK	222.40	224.10	222.00	215.80	6.20	2.873	257.70	202.00
EBAY STK	59.50	59.78	59.71	58.78	0.93	1.582	67.49	45.78
EATON CORP PLC	264.20	266.80	264.90	253.75	11.15	4.394	362.15	213.00
EASTMAN CHEM STK	65.88	68.52	67.28	67.58	-0.30	-0.444	101.40	65.38
DuPont de Nermours Inc.	57.10	58.63	57.87	57.67	0.20	0.347	81.02	49.66
Duke Energy Holding Corp.	106.46	106.98	106.78	106.30	0.48	0.452	112.84	92.31
DTE ENERGY STK	119.00	120.00	119.00	119.00	0.00	0.000	129.00	100.00
D.R.HORTON INC.	109.54	110.62	109.70	108.68	1.02	0.939	178.36	99.00
Dow Inc.	27.000	27.900	27.100	26.800	0.30	1.119	55.210	23.200
DOVER STK	149.05	149.75	149.60	148.65	0.95	0.639	197.70	133.85
DoorDash Inc.	0	0	173.50	166.52	6.98	4.192	203.15	91.48
Domino's Pizza LLC	422.40	424.45	423.70	431.00	-7.30	-1.694	496.05	361.70
Dominion Energy Inc.	48.165	48.495	48.155	47.385	0.77	1.625	56.480	44.065
Dollar Tree Inc.	71.17	71.87	71.34	70.61	0.73	1.034	112.48	56.50
Dollar General	79.47	80.26	79.66	81.32	-1.66	-2.041	134.64	65.77
Discover Financial Services	158.98	162.38	160.74	159.94	0.80	0.500	194.96	111.04
Digital Realty Trust Inc.	140.86	144.26	142.60	140.94	1.66	1.178	185.66	122.34
Diamondback Energy Inc	118.00	120.20	118.26	116.70	1.56	1.337	193.38	107.78
Dexcom Inc.	63.50	64.80	64.12	62.20	1.92	3.087	121.16	53.72
DEVON ENERGY STK	27.305	27.565	27.480	27.190	0.29	1.067	47.080	23.460
der Seagate Technology Holdings PLC	79.01	79.40	79.27	77.21	2.06	2.668	103.68	57.76
Delta Airlines Inc.	36.620	37.780	37.365	36.675	0.69	1.881	66.300	32.460
Dell Technologies Inc	81.71	83.29	82.49	80.92	1.57	1.940	159.42	65.62
DEERE & CO STK A	0	0	426.00	402.85	23.15	5.747	486.40	315.15
DECKERS OUTDOOR	97.58	98.30	97.68	97.24	0.44	0.452	209.80	88.00
DaVita Inc.	122.95	124.10	123.30	123.35	-0.05	-0.041	170.85	115.05
DARDEN REST STK	174.95	176.65	175.50	173.25	2.25	1.299	193.20	126.85
DANAHER STK	173.36	174.74	174.12	174.14	-0.02	-0.011	258.05	157.20
CVS Corp.	61.23	61.92	60.96	58.39	2.57	4.401	63.81	42.18
CUMMINS ENGINE STK	259.00	262.80	258.30	254.80	3.50	1.374	366.90	235.50
CSX Corp.	24.615	24.855	24.675	24.485	0.19	0.776	34.840	23.400
Crown Castle Corp	92.26	94.86	93.60	93.04	0.56	0.602	108.64	82.65
Crowdstrike Holdings Inc	382.90	386.50	384.75	376.70	8.05	2.137	433.95	198.22
COSTCO WHOLESALE CORP.	883.00	886.20	883.10	868.80	14.30	1.646	1,028.20	683.20
CoStar Group Inc	66.19	68.59	67.45	65.77	1.68	2.554	85.97	65.75
Corteva Inc.	53.79	55.41	54.61	54.36	0.25	0.460	63.21	46.66
Corpay Inc.	284.00	286.00	284.00	284.00	0.00	0.000	373.50	232.20
CORNING STK	0	0	39.565	38.765	0.80	2.064	51.920	30.955
COPART	53.17	53.70	53.12	52.82	0.30	0.568	60.57	44.40
COOPER COS STK	71.00	71.50	71.50	71.50	0.00	0.000	99.70	63.00
Constellation Energy Corp.	211.05	213.05	211.05	196.64	14.41	7.328	331.25	143.52
CONSTELLATION BRANDS INC.	163.85	164.45	164.30	163.10	1.20	0.736	246.80	150.35
Consolidated Edision INc.	98.80	100.50	100.15	99.20	0.95	0.958	102.80	81.76
Conoco Philips	79.47	80.10	79.65	80.04	-0.39	-0.487	115.78	73.16
CONAGRA STK	0	0	21.900	21.795	0.11	0.482	29.745	21.155
Comcast Corp.New	29.895	30.190	29.965	29.525	0.44	1.490	41.880	29.045
COLGATE STK	79.83	80.22	79.82	81.01	-1.19	-1.469	98.05	79.02
COGNIZANT TECH	65.96	66.45	66.16	63.83	2.33	3.650	86.46	58.31
COCA COLA STK	63.23	63.34	63.80	63.47	0.33	0.520	68.68	56.78
CMS ENERGY STK	64.00	64.50	64.00	64.00	0.00	0.000	70.50	54.00
CME Group Inc.	242.60	244.95	243.30	237.30	6.00	2.528	244.65	177.18
Citizens Financial Group Inc.	0	0	32.925	32.325	0.60	1.856	46.335	29.865
CITIGROUP STK	60.27	60.72	60.48	60.07	0.41	0.683	80.84	50.31
CISCO SYSTEMS STK	51.45	52.45	51.90	50.66	1.24	2.448	62.74	41.07
CINTAS STK	184.25	185.60	184.65	182.60	2.05	1.123	215.30	152.40
CINCINNATI FIN STK	122.70	123.30	123.10	122.15	0.95	0.778	151.90	104.65
Cigna Group, The	292.55	297.45	295.15	299.15	-4.00	-1.337	331.00	252.80
CHURCH & DWIGHT STK	0	0	82.50	86.38	-3.88	-4.492	107.10	86.38
C.H. ROB. WORLDWIDE NEW	79.50	80.00	79.50	77.00	2.50	3.247	109.00	73.00
CHRLS RIVER LABS STK	101.10	104.70	102.95	103.95	-1.00	-0.962	230.10	87.20
Chipotle Mexican Grill Inc.	44.225	44.550	44.555	44.155	0.40	0.906	63.700	40.275
CHEVRONTEXACO STK	121.70	122.78	121.00	121.66	-0.66	-0.542	156.48	116.50
CHESAPEAKE ENERGY CORP	90.04	90.92	90.72	93.20	-2.48	-2.661	104.45	63.40
Charter Communications Inc.	336.10	339.40	336.85	337.90	-1.05	-0.311	382.90	241.10
CHARLES SCHWAB CORP	71.40	72.51	72.09	71.79	0.30	0.418	80.67	55.59
CF Industries Holdings Inc,	69.80	70.28	70.02	69.62	0.40	0.575	94.25	60.20
Ceridian HCM Holding Inc.	51.50	52.00	51.50	50.00	1.50	3.000	78.00	43.60
Center Point Energy Inc.	33.800	34.200	33.800	33.200	0.60	1.807	33.600	23.000
CENTENE CORP.	52.11	52.47	52.25	51.78	0.47	0.908	72.26	50.06
Cencora Inc.	0	0	255.00	254.05	0.95	0.374	257.95	197.10
CDW Corp	140.40	146.70	143.80	141.60	2.20	1.554	219.50	130.35
CBRE Group Inc.	108.00	109.00	108.00	106.00	2.00	1.887	141.00	78.50
CBOE Holdings	193.00	196.90	193.55	188.75	4.80	2.543	207.30	155.50
CATERPILLAR STK	280.50	283.00	279.50	268.50	11.00	4.097	388.50	243.50
Carrier Global Corp.	60.62	61.87	61.32	54.77	6.55	11.959	75.84	49.87
Carnival Corp.	16.550	17.000	16.370	16.338	0.03	0.196	27.415	12.704
Carmax Inc.	57.20	58.06	57.38	56.38	1.00	1.774	84.74	53.58
CARDINAL HEALTH STK	127.45	128.35	127.85	124.20	3.65	2.939	127.80	85.56
CAP ONE FINAN	157.00	160.00	157.00	159.00	-2.00	-1.258	200.00	120.00
Campbell Soup Co	31.140	32.160	31.650	32.220	-0.57	-1.769	46.880	31.400
Camden Property Trust	99.00	103.00	101.00	99.00	2.00	2.020	121.00	91.50
Caesars Entertainment Inc.	23.365	24.405	23.905	23.840	0.07	0.273	42.010	21.175
CADENCE DESIGN STK	263.70	265.50	264.15	263.20	0.95	0.361	308.70	195.00
CABOT OIL	21.750	22.180	21.720	22.055	-0.34	-1.519	29.120	20.245
BXP inc.	56.30	56.84	56.42	56.52	-0.10	-0.177	82.26	50.26
Bunge Global S.A.	69.02	69.40	68.94	70.04	-1.10	-1.571	105.40	61.64
Builders Firstsource Inc.	97.76	99.22	98.02	104.70	-6.68	-6.380	185.40	98.64
Brown - Forman Corp.	29.630	30.480	30.100	30.640	-0.54	-1.762	45.710	28.250
BROWN & BROWN STK	0	0	95.84	94.42	1.42	1.504	114.50	76.82
Broadridge Financial Solutions Inc.	199.00	202.00	200.00	210.00	-10.00	-4.762	234.00	177.00
BROADCOM STK	175.62	176.20	176.38	165.82	10.56	6.368	238.55	115.02
BRISTOL MYERS STK	43.635	43.945	43.765	43.615	0.15	0.344	58.110	36.605
BOSTON SCIENT STK	90.80	91.60	90.80	89.80	1.00	1.114	102.00	67.00
Booking Holdings	4,486.00	4,512.00	4,490.00	4,145.00	345.00	8.323	5,038.00	2,863.00
BOEING STK	161.64	162.26	162.00	158.60	3.40	2.144	179.46	123.90
Blackstone Group LP	118.46	119.88	119.00	116.66	2.34	2.006	189.86	103.38
BlackRock Funding Inc.	818.20	829.20	811.20	805.50	5.70	0.708	1,036.20	695.00
Biogen Inc.	105.20	107.95	106.95	106.65	0.30	0.281	217.80	101.00
BEST BUY STK	57.89	59.27	58.65	58.45	0.20	0.342	92.35	52.19
BERKSHIRE HATHA STK B	473.25	473.65	473.45	470.70	2.75	0.584	495.70	370.75
BECTON DICKINSON STK	150.10	151.55	150.00	180.05	-30.05	-16.690	239.60	170.25
BAXTER INTL STK	26.540	27.445	27.025	27.615	-0.59	-2.137	36.075	24.400
Bank of America Corp.	0	0	35.600	34.995	0.61	1.729	46.115	29.160
BALL	44.800	45.460	44.880	45.610	-0.73	-1.601	64.700	39.570
Baker Hughes Co.	31.370	32.310	31.450	31.270	0.18	0.576	46.840	28.835
Axon Enterprise Inc.	553.00	563.00	551.00	533.60	17.40	3.261	675.60	251.60
Avalonbay Communities Inc.	181.48	186.30	184.22	184.34	-0.12	-0.065	225.90	169.38
AUTOZONE	3,300.00	3,345.00	3,310.00	3,234.00	76.00	2.350	3,537.00	2,504.00
AUTOMATIC DATA STK	263.50	265.05	263.55	258.40	5.15	1.993	303.55	215.30
Autodesk Inc.	240.35	241.55	240.80	238.00	2.80	1.176	307.90	183.80
Atmos Energy Corp.	139.85	142.40	141.10	140.30	0.80	0.570	146.20	102.80
AT & T Inc.	24.320	24.735	24.510	24.490	0.02	0.082	26.440	15.600
Assurant Inc.	168.00	169.00	169.00	170.00	-1.00	-0.588	218.00	148.00
Arista Networks	78.16	78.74	77.45	69.75	7.70	11.039	125.34	58.59
ARCHER DANIELS STK	41.030	42.980	41.900	41.795	0.11	0.251	60.030	37.330
Arch Capital Group Ltd.	78.34	79.52	78.54	80.42	-1.88	-2.338	103.90	76.46
Aptiv PLC	56.00	0	54.87	54.90	0.00	0.000	78.22	49.35
APPLIED MATERIAL STK	132.00	132.58	131.80	130.22	1.58	1.213	234.50	113.00
Apple Inc.	182.64	182.82	182.30	182.26	0.04	0.022	246.25	155.30
Apollo Global Management Inc.	120.30	124.50	121.60	119.15	2.45	2.056	170.65	91.36
APA Corp.	14.056	14.596	14.422	13.628	0.79	5.826	29.760	12.550
AON Plc.	307.10	310.10	308.00	305.50	2.50	0.818	391.50	252.10
ANSYS STK	280.10	282.50	281.00	278.40	2.60	0.934	342.40	247.50
ANALOG DEVICES STK	168.78	172.18	169.30	166.76	2.54	1.523	231.90	142.90
AMPHENOL CORP	68.93	70.18	69.44	67.45	1.99	2.950	75.11	52.97
AMGEN STK	254.50	256.50	253.00	253.05	-0.05	-0.020	311.00	236.50
AMETEK STK	146.20	148.14	146.58	146.24	0.34	0.232	188.60	133.46
Ameriprise Financial	408.80	419.50	414.70	413.70	1.00	0.242	0	0
AMER INTL GROUP STK	70.74	71.52	70.93	71.70	-0.77	-1.074	80.05	64.22
American Water Works Company Inc.	0	0	128.60	127.60	1.00	0.784	137.20	113.60
AMERICAN TOWER	196.14	198.08	196.64	193.20	3.44	1.781	218.10	164.84
AMERICAN EXPRESS STK	239.50	241.80	239.00	231.70	7.30	3.151	311.30	200.00
AMER ELEC PWR STK	94.40	95.00	94.80	94.80	0.00	0.000	102.00	80.00
Amcor PLC	7.789	8.188	7.999	8.061	-0.06	-0.769	10.484	7.731
Amazon.com Inc.	163.28	163.86	163.84	161.08	2.76	1.713	232.70	146.56
Altria Group Inc.	52.30	52.65	52.34	51.46	0.88	1.710	55.22	40.27
Alphabet Inc. Cl. C	144.62	144.76	144.50	141.40	3.10	2.192	200.00	130.00
Alphabet Inc. Cl. A	143.06	143.20	144.60	140.90	3.70	2.626	198.28	131.04
Allstate Corp.	171.05	176.00	173.65	173.70	-0.05	-0.029	198.30	146.05
Allegion Plc	122.00	123.00	122.00	121.00	1.00	0.826	141.00	105.00
ALIGN TECH STK	155.00	156.30	155.50	154.75	0.75	0.485	267.60	127.00
Alexandria Real Estate Equity Inc.	63.84	65.94	64.74	63.68	1.06	1.665	118.25	63.68
Albemarle Corp.	49.31	53.67	51.35	51.08	0.27	0.529	125.10	45.52
AKAMAI TECH STK	71.04	71.68	71.23	70.72	0.51	0.721	98.48	60.33
AIR PRODS & CHEM	239.30	240.20	239.70	237.20	2.50	1.054	327.20	220.50
Airbnb Inc.	104.00	106.00	102.82	107.48	-4.66	-4.336	153.20	92.54
AGILENT TECH STK	93.23	93.60	93.48	94.08	-0.60	-0.638	146.34	87.12
AFLAC STK	90.12	92.14	91.16	95.26	-4.10	-4.304	108.95	77.46
AES STK	8.754	8.836	8.784	9.044	-0.26	-2.875	19.986	8.645
ADV MICRO DEV STK	85.84	86.23	86.03	83.41	2.62	3.141	170.10	70.43
ADOBE SYS STK	332.00	336.70	334.20	329.80	4.40	1.334	533.30	302.65
ACCENTURE	0	0	265.50	261.20	4.30	1.646	382.50	245.35
ABBVIE INC.	169.40	172.00	170.80	171.20	-0.40	-0.234	201.95	142.00
ABBOTT LABS STK	114.80	116.88	115.84	115.18	0.66	0.573	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.