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

6,584.29

Date of closing price

12/09/2025

Open previous day
6,590.66
High previous day
6,600.21
Low previous day
6,579.49
52 weeks high
6,615.28
52 weeks low
4,982.77
Volume previous day
2,978,174,116

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 %
der Seagate Technology Holdings PLC	177.08	177.52	180.26	166.90	13.36	8.005	167.58	57.76
APA Corp.	20.820	21.030	20.920	19.428	1.49	7.680	24.795	12.550
Moderna Inc	21.195	21.425	21.275	20.300	0.98	4.803	64.330	20.120
Arista Networks	118.98	119.30	123.24	118.10	5.14	4.352	130.50	58.59
OCCIDENTAL STK	40.035	40.400	40.195	38.665	1.53	3.957	51.590	32.565
ESTEE LAUDER STK	73.80	74.00	74.00	71.20	2.80	3.933	91.00	44.00
IRON MOUNTAIN REIT	84.68	84.98	84.52	81.60	2.92	3.578	118.10	67.76
Tapestry Inc.	90.98	91.47	93.23	90.48	2.75	3.039	96.64	37.90
MGM Resorts International	29.815	29.895	30.215	29.340	0.88	2.982	38.400	22.545
Square Inc.	63.78	63.88	63.73	62.05	1.68	2.707	94.40	40.65
INTEL STK	21.235	21.255	21.055	20.510	0.55	2.657	26.080	16.646
Kla-Tencor Corp.	831.30	834.10	840.00	818.50	21.50	2.627	818.50	475.10
Expedia Group Inc.	188.52	188.98	193.40	188.88	4.52	2.393	196.38	120.90
First Solar Inc.	174.10	174.62	175.42	171.46	3.96	2.310	228.35	105.50
Diamondback Energy Inc	116.40	117.64	117.06	114.52	2.54	2.218	182.30	107.78
EOG RESOURCES STK	101.20	102.62	102.14	99.93	2.21	2.212	133.78	92.35
EATON CORP PLC	311.70	312.80	317.55	310.70	6.85	2.205	362.15	213.00
CADENCE DESIGN STK	294.35	295.05	297.95	292.05	5.90	2.020	328.05	195.00
REGENERON PHARM STK	484.20	485.50	484.40	475.70	8.70	1.829	1,044.00	422.00
Constellation Energy Corp.	271.95	272.75	278.85	273.85	5.00	1.826	331.25	143.52
Alphabet Inc. Cl. C	212.45	212.60	215.40	211.70	3.70	1.748	211.70	130.00
BROADCOM STK	303.10	303.50	310.80	305.75	5.05	1.652	317.55	138.96
News Corp. New	25.000	25.200	25.200	24.800	0.40	1.613	29.000	21.200
Servicenow Inc	783.20	785.40	803.40	791.30	12.10	1.529	1,125.80	602.60
Booking Holdings	4,607.00	4,627.00	4,715.00	4,644.00	71.00	1.529	5,038.00	3,530.00
Ulta Salon Cosmetics & Fragrance Inc.	436.10	439.00	444.10	437.60	6.50	1.485	470.10	291.70
Marathon Petroleum Corp.	154.36	155.26	155.22	152.96	2.26	1.478	157.24	106.54
Howmet Arconic Inc.	157.85	158.75	159.65	157.35	2.30	1.462	168.70	84.52
STEEL DYNAMICS STK	118.32	118.74	112.56	110.94	1.62	1.460	143.06	96.25
Blackstone Group LP	155.06	155.40	156.66	154.42	2.24	1.451	189.86	103.38
APPLIED MATERIAL STK	146.10	146.60	144.70	142.70	2.00	1.402	195.60	113.00
AGILENT TECH STK	106.74	107.26	106.44	105.00	1.44	1.371	146.34	87.12
Uber Technologies Inc.	82.59	82.68	84.30	83.20	1.10	1.322	83.20	55.53
TERADYNE STK	96.56	96.78	96.53	95.29	1.24	1.301	133.98	59.19
Texas Pacific Land Trust	779.50	807.50	794.00	784.00	10.00	1.276	1,648.00	735.50
RTX Corp.	134.18	134.44	134.06	132.46	1.60	1.208	138.12	101.44
LAM RESEARCH	101.14	101.28	101.20	100.00	1.20	1.200	100.00	51.48
WEST PHARMACEUTIC.SERVICES INC	215.90	216.80	216.40	213.90	2.50	1.169	331.60	167.20
Stanley Black & Decker Inc.	65.66	65.80	66.62	65.88	0.74	1.123	99.80	48.80
CAP ONE FINAN	189.00	190.00	191.00	189.00	2.00	1.058	200.00	125.00
Zebra Technologies Corp	268.70	271.40	269.50	266.80	2.70	1.012	403.40	192.00
FASTENAL STK	39.415	39.500	40.455	40.050	0.41	1.011	43.065	31.345
Chipotle Mexican Grill Inc.	33.140	33.225	33.205	32.875	0.33	1.004	62.760	32.875
Fortinet Inc.	67.08	67.30	68.61	67.95	0.66	0.971	108.90	63.98
ON SEMICONDUCTOR STK	41.305	41.485	40.715	40.330	0.39	0.955	70.170	27.970
Revvity Inc.	71.60	71.86	71.04	70.38	0.66	0.938	121.65	70.24
ROCKWELL INTL STK	287.30	288.10	292.30	289.70	2.60	0.897	307.60	193.05
C.H. ROB. WORLDWIDE NEW	112.00	113.00	113.00	112.00	1.00	0.893	112.00	77.00
NETFLIX.COM INC.	1,012.80	1,015.20	1,020.00	1,011.00	9.00	0.890	1,134.20	623.10
Transdigm Group Inc.	1,081.50	1,087.00	1,090.50	1,081.00	9.50	0.879	1,424.50	1,046.50
IBM STK	215.85	216.15	217.40	215.60	1.80	0.835	253.50	187.98
Tesla Inc.	352.60	352.80	351.85	348.95	2.90	0.831	453.90	199.30
ADV MICRO DEV STK	135.24	135.34	136.92	135.80	1.12	0.825	157.82	70.43
Campbell Soup Co	28.140	28.440	28.220	27.990	0.23	0.822	46.430	25.950
Amazon.com Inc.	197.82	198.16	197.92	196.32	1.60	0.815	232.70	151.48
Synchrony Financial	62.54	62.74	64.52	64.00	0.52	0.813	67.35	38.74
TEXTRON STK	70.48	70.82	69.60	69.04	0.56	0.811	82.96	53.56
Fox Corp.	48.600	48.800	49.800	49.400	0.40	0.810	55.500	35.400
WATERS	253.80	256.70	251.00	249.00	2.00	0.803	397.50	235.00
NORDSON	189.95	191.90	190.55	189.05	1.50	0.793	249.80	147.70
Carmax Inc.	50.44	50.84	51.04	50.64	0.40	0.790	84.74	46.80
Phillips 66	111.48	112.96	112.34	111.46	0.88	0.790	129.56	83.52
Pfizer Inc.	20.150	20.175	20.355	20.200	0.16	0.767	27.650	19.210
L3Harris Technology Inc.	240.20	241.10	237.80	236.00	1.80	0.763	246.60	175.95
Wynn Resort Ltd	101.52	101.64	103.92	103.14	0.78	0.756	108.70	58.30
CBRE Group Inc.	137.00	138.00	140.00	139.00	1.00	0.719	141.00	99.50
Walmart Inc.	87.29	87.38	88.70	88.07	0.63	0.715	100.72	69.79
MarketAxess Holdings Inc.	154.40	156.65	155.30	154.20	1.10	0.713	271.50	154.20
CATERPILLAR STK	369.50	370.00	369.50	367.00	2.50	0.681	388.50	243.50
Palantir Technologies Inc.	143.30	143.44	145.50	144.52	0.98	0.678	160.24	32.56
CSX Corp.	27.365	27.420	27.480	27.295	0.19	0.678	34.840	23.400
Allegion Plc	148.00	150.00	149.00	148.00	1.00	0.676	151.00	105.00
STARBUCKS CORP.	71.18	71.24	70.10	69.64	0.46	0.661	110.96	69.20
ADOBE SYS STK	295.40	298.60	296.80	295.00	1.80	0.610	523.60	286.60
Take-Two Interactive Software	209.20	209.60	210.90	209.65	1.25	0.596	212.00	133.24
Super Micro Computer Inc.	37.550	37.610	38.600	38.390	0.21	0.547	58.300	16.595
CUMMINS ENGINE STK	349.30	350.20	349.40	347.50	1.90	0.547	366.90	235.50
ANALOG DEVICES STK	205.25	205.65	206.25	205.15	1.10	0.536	231.90	142.90
Smurfit Westrock Ltd	37.200	37.400	37.800	37.600	0.20	0.532	53.900	33.600
Jabil Inc.	178.50	179.30	182.70	181.75	0.95	0.523	198.80	94.50
LLR & Co. Corp.	121.32	121.60	122.16	121.56	0.60	0.494	160.22	80.44
INTUIT STK	546.30	547.30	551.60	548.90	2.70	0.492	712.40	485.00
Dominion Energy Inc.	50.37	50.47	51.32	51.07	0.25	0.490	56.48	44.06
Dow Inc.	20.600	20.800	20.600	20.500	0.10	0.488	50.390	18.050
AES STK	10.752	10.818	10.990	10.938	0.05	0.475	18.174	8.453
Techne Corp.	43.000	43.400	43.400	43.200	0.20	0.463	75.500	40.800
UNITED PARCEL STK	70.66	72.87	71.76	71.43	0.33	0.462	130.72	71.43
NRG Energy Inc.	137.25	137.70	140.60	140.00	0.60	0.429	150.30	72.24
Dell Technologies Inc	107.52	108.06	107.92	107.46	0.46	0.428	137.74	65.62
WW GRAINGER STK	823.40	825.80	854.00	850.40	3.60	0.423	1,153.50	802.60
AMERICAN EXPRESS STK	275.60	276.05	277.75	276.60	1.15	0.416	311.30	200.00
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	231.10	233.90	232.90	232.00	0.90	0.388	243.70	153.50
LOCKHEED MARTIN STK	400.50	401.10	401.45	399.90	1.55	0.388	569.90	353.40
BXP inc.	66.12	66.34	65.80	65.56	0.24	0.366	82.26	50.26
ORACLE STK	256.20	258.40	256.40	255.55	0.85	0.333	282.65	111.36
Autodesk Inc.	267.35	268.20	272.40	271.55	0.85	0.313	307.90	206.15
FAIR ISAAC STK	1,309.00	1,318.00	1,316.50	1,312.50	4.00	0.305	2,274.00	1,118.00
Simon Property Group Inc.	153.20	153.70	155.40	154.95	0.45	0.290	179.95	124.15
JP MORGAN STK	260.95	261.30	261.85	261.10	0.75	0.287	268.10	183.50
ABBOTT LABS STK	111.04	112.90	111.90	111.60	0.30	0.269	133.62	100.60
General Motors	49.140	49.250	49.980	49.850	0.13	0.261	56.810	37.485
Monolithic Power Systems Inc.	720.20	726.40	722.20	720.40	1.80	0.250	866.60	411.80
SYSCO STK	67.71	68.56	68.21	68.04	0.17	0.250	77.07	61.53
Keysight Technologies	145.22	145.70	145.16	144.80	0.36	0.249	176.52	110.10
Microsoft Corp.	431.20	431.40	437.00	435.95	1.05	0.241	466.75	317.70
Enphase Energy Inc.	32.840	32.915	32.235	32.160	0.08	0.233	109.380	25.950
NUCOR CORP.	120.84	121.36	120.26	120.02	0.24	0.200	154.80	90.49
UNION PACIFIC CORP.	182.12	182.84	182.98	182.62	0.36	0.197	242.00	182.62
Alexandria Real Estate Equity Inc.	71.84	72.34	72.70	72.56	0.14	0.193	112.90	60.24
Generac Holdings	152.90	153.95	156.15	155.85	0.30	0.192	181.50	90.78
UNITED RENTAL STK	799.80	803.00	800.80	799.40	1.40	0.175	828.20	487.30
Amcor PLC	6.937	7.157	7.037	7.026	0.01	0.157	10.484	6.980
IDEX Corp.	136.00	138.60	137.05	136.85	0.20	0.146	225.80	136.05
EXPEDITORS	105.50	105.90	104.95	104.80	0.15	0.143	117.20	90.22
VALERO ENERGY	136.68	137.16	133.24	133.06	0.18	0.135	137.48	91.23
HOME DEPOT STK	355.10	355.65	358.60	358.15	0.45	0.126	408.70	299.35
GOLDM SACHS GRP STK A	661.00	662.50	666.10	665.30	0.80	0.120	669.30	403.15
EXXON STK	96.91	96.96	95.32	95.21	0.11	0.116	116.38	88.84
CDW Corp	136.20	140.90	138.65	138.55	0.10	0.072	206.50	130.35
Trane Technologies Plc.	335.50	336.40	340.40	340.20	0.20	0.059	406.50	268.70
Hewlett-Packard Enterprise	20.560	20.625	21.005	20.995	0.01	0.048	23.275	10.964
Mastercard. Inc.	494.05	494.75	494.25	494.05	0.20	0.040	549.60	425.00
IDEXX LABS	543.60	544.80	545.40	545.20	0.20	0.037	587.00	325.00
EASTMAN CHEM STK	54.52	56.80	55.50	55.48	0.02	0.036	101.40	50.84
Paypal Holdings Inc.	56.36	56.41	57.07	57.05	0.02	0.035	90.00	52.59
Meta Platforms Inc	650.00	651.20	649.70	649.50	0.20	0.031	709.90	437.00
JOHNSON & JOHNS STK	148.46	148.68	150.44	150.40	0.04	0.027	160.52	129.30
DECKERS OUTDOOR	98.74	99.08	100.50	100.50	0.00	0.000	209.80	81.72
Ceridian HCM Holding Inc.	57.50	58.50	58.50	58.50	0.00	0.000	78.00	43.00
CONAGRA STK	15.712	16.214	15.934	15.934	0.00	0.000	29.475	15.934
JACOBS SOLUTIONS INC	122.00	124.00	124.00	124.00	0.00	0.000	141.00	97.50
Center Point Energy Inc.	31.800	32.000	32.400	32.400	0.00	0.000	34.600	25.000
Solventum Corp.	61.40	63.40	62.20	62.20	0.00	0.000	80.00	56.60
NORTHERN TRUST	109.00	110.00	110.00	110.00	0.00	0.000	115.00	75.00
Hubbell Inc.	364.00	366.00	370.00	370.00	0.00	0.000	442.00	276.00
DTE ENERGY STK	113.00	114.00	115.00	115.00	0.00	0.000	129.00	108.00
GE Aerospace	246.50	247.00	243.00	243.00	0.00	0.000	243.00	130.00
The Clorox Company	103.00	106.00	104.00	104.00	0.00	0.000	162.40	100.00
Globe Life Inc.	119.00	120.00	121.00	121.00	0.00	0.000	124.00	92.50
Norfolk Southern Corp.	232.00	238.00	234.00	234.00	0.00	0.000	264.00	185.00
PRINCIPAL FINL GRP	68.00	68.50	70.00	70.00	0.00	0.000	85.00	60.50
NXP Semiconductor	185.00	186.00	186.00	186.00	0.00	0.000	244.00	136.00
Aptiv PLC	56.00	0	54.87	54.90	0.00	0.000	66.24	49.35
QUANTA SERVICES INC.	0	0	16.610	16.820	0.00	0.000	0	0
EMERSON ELECTRIC STK	107.88	108.28	114.82	114.84	-0.02	-0.017	128.84	82.75
Equinix REIT	654.40	656.40	671.20	671.40	-0.20	-0.030	935.60	642.80
Duke Energy Holding Corp.	101.84	102.14	103.76	103.80	-0.04	-0.039	112.84	98.85
RESMED INC.	229.40	229.90	229.20	229.30	-0.10	-0.044	249.70	181.75
Motorola Solutions Inc.	400.40	401.40	409.30	409.60	-0.30	-0.073	481.40	348.30
WESTERN DIGITAL STK	86.70	87.48	86.84	86.92	-0.08	-0.092	86.92	28.11
Palo Alto Networks Inc	169.14	170.20	169.92	170.16	-0.24	-0.141	198.54	137.62
CITIGROUP STK	84.76	84.93	84.71	84.83	-0.12	-0.141	84.83	50.31
Crowdstrike Holdings Inc	375.40	378.85	376.05	376.60	-0.55	-0.146	437.15	242.05
GENERAL DYNAMICS STK	276.85	277.30	276.95	277.40	-0.45	-0.162	297.25	224.35
Old Dominion Freight Line Inc.	123.65	124.05	122.65	122.85	-0.20	-0.163	216.50	122.15
TYCO International PLC	89.92	90.21	90.93	91.08	-0.15	-0.165	95.77	62.51
Apollo Global Management Inc.	116.70	118.55	117.50	117.70	-0.20	-0.170	170.65	98.96
LOWES STK	227.75	228.25	230.05	230.45	-0.40	-0.174	261.55	181.62
Trimble Inc.	67.96	68.34	68.56	68.68	-0.12	-0.175	75.10	48.46
NetApp Inc.	103.66	104.00	105.08	105.28	-0.20	-0.190	127.02	65.60
Exelon Corp.	36.215	36.400	36.760	36.830	-0.07	-0.190	42.565	34.425
The Hershey STK	162.62	162.96	157.02	157.34	-0.32	-0.203	182.54	132.90
ILLINOIS TOOL STK	220.80	221.10	223.60	224.10	-0.50	-0.223	265.00	195.95
QUALCOMM STK	138.22	138.32	137.40	137.72	-0.32	-0.232	171.52	108.08
PARKER HANNIFIN STK	633.00	635.20	643.20	644.80	-1.60	-0.248	684.80	456.20
Dollar General	87.37	87.64	88.38	88.60	-0.22	-0.248	99.85	65.77
FIDELITY National Information	55.75	55.85	56.52	56.67	-0.15	-0.265	83.83	56.35
Lululemon Athletica Inc.	136.12	136.64	135.58	135.94	-0.36	-0.265	406.50	135.94
New York Mellon Corp	88.83	89.12	90.02	90.26	-0.24	-0.266	90.28	61.58
BAXTER INTL STK	19.904	20.330	20.105	20.160	-0.06	-0.273	36.075	18.854
Xylem Inc.	118.85	119.00	120.40	120.75	-0.35	-0.290	127.10	91.96
Honeywell International Inc.	178.46	179.02	179.02	179.58	-0.56	-0.312	223.10	160.20
Airbnb Inc.	102.08	102.26	101.82	102.14	-0.32	-0.313	153.20	92.54
XCEL ENERGY STK	60.74	60.93	61.71	61.91	-0.20	-0.323	68.98	56.49
Apple Inc.	201.25	201.40	200.40	201.05	-0.65	-0.323	246.25	155.30
Hilton Inc.	229.90	231.80	230.40	231.20	-0.80	-0.346	262.40	181.45
BRISTOL MYERS STK	38.870	38.955	39.295	39.435	-0.14	-0.355	58.110	37.945
Bank of America Corp.	42.795	42.885	42.925	43.095	-0.17	-0.394	46.115	29.160
SOUTHERN STK	77.41	77.50	78.11	78.42	-0.31	-0.395	86.90	75.22
F5 NETWORKS	271.50	272.80	274.60	275.70	-1.10	-0.399	299.10	188.55
NIKE STK	61.18	61.23	62.06	62.31	-0.25	-0.401	80.48	46.87
DoorDash Inc.	220.40	221.45	217.60	218.50	-0.90	-0.412	239.50	116.02
Brown - Forman Corp.	22.990	23.240	23.060	23.160	-0.10	-0.432	45.710	22.370
Axon Enterprise Inc.	637.40	639.60	643.40	646.20	-2.80	-0.433	755.60	341.80
US BANCORP STK	40.830	40.940	41.530	41.715	-0.19	-0.443	50.960	31.550
FORD MOTOR STK	9.766	9.793	9.874	9.918	-0.04	-0.444	10.700	7.763
Crown Castle Corp	78.47	79.75	79.08	79.44	-0.36	-0.453	108.64	79.13
AMETEK STK	157.30	158.00	160.10	160.86	-0.76	-0.472	188.60	133.46
GARTNER GROUP STK	210.30	211.80	208.50	209.50	-1.00	-0.477	527.60	194.55
BERKSHIRE HATHA STK B	413.35	414.00	416.40	418.50	-2.10	-0.502	495.70	395.35
KIMCO REALTY STK	18.600	18.700	18.900	19.000	-0.10	-0.526	24.400	16.500
Vici Properties Inc.	27.510	27.600	28.060	28.210	-0.15	-0.532	31.505	26.010
REPUBLIC SVCS STK	189.70	190.15	193.25	194.30	-1.05	-0.540	228.80	177.85
FIRST ENERGY CORP.	36.400	36.600	36.800	37.000	-0.20	-0.541	41.200	33.400
BOEING STK	180.60	180.92	182.70	183.70	-1.00	-0.544	204.05	123.90
Domino's Pizza LLC	372.35	373.60	381.50	383.60	-2.10	-0.547	469.70	361.70
Workday	184.18	184.56	187.66	188.72	-1.06	-0.562	269.95	182.08
T. ROWE PRICE GROUP INC.	87.23	87.42	88.11	88.61	-0.50	-0.564	117.50	71.01
PNC BANK	168.00	171.00	172.00	173.00	-1.00	-0.578	206.00	131.00
3M CO.	130.80	130.98	132.82	133.60	-0.78	-0.584	148.52	109.00
INCYTE PHARM STK	69.78	70.62	70.10	70.52	-0.42	-0.596	78.00	49.41
Visa Inc.	286.05	286.55	287.80	289.55	-1.75	-0.604	348.50	241.85
DARDEN REST STK	177.15	177.60	179.45	180.55	-1.10	-0.609	194.95	141.95
HENRY SCHEIN	57.64	57.74	58.30	58.66	-0.36	-0.614	78.76	54.42
Dollar Tree Inc.	80.47	80.74	82.24	82.75	-0.51	-0.616	100.18	56.66
TEXAS INSTRUMENTS STK	149.96	150.28	151.06	152.00	-0.94	-0.618	205.30	126.30
KELLOGG STK	66.74	66.92	66.84	67.26	-0.42	-0.624	79.32	67.02
WELLS FARGO STK	68.51	68.69	68.71	69.15	-0.44	-0.636	78.15	47.51
AMER ELEC PWR STK	90.60	90.80	92.60	93.20	-0.60	-0.644	102.00	86.50
FREE MCMORAN COP	38.275	38.340	37.775	38.020	-0.25	-0.644	46.595	25.705
INTERPUBLIC GRP STK	22.155	22.225	22.215	22.360	-0.15	-0.648	30.335	19.662
ENTERGY CORP.	74.50	75.00	75.50	76.00	-0.50	-0.658	148.00	68.00
CISCO SYSTEMS STK	56.30	56.56	56.44	56.82	-0.38	-0.669	62.74	45.58
WABTEC CORP.	158.05	158.40	159.10	160.20	-1.10	-0.687	201.10	141.50
PACCAR STK	86.48	86.63	86.60	87.20	-0.60	-0.688	112.62	75.41
METTLER-TOLEDO INTERNATIONAL INC.	1,065.00	1,077.50	1,069.50	1,077.00	-7.50	-0.696	1,362.50	873.40
DuPont de Nermours Inc.	64.61	65.13	64.91	65.37	-0.46	-0.704	81.02	49.66
CORNING STK	65.88	65.91	65.90	66.37	-0.47	-0.708	66.37	33.71
Amphenol Corp.	99.98	101.22	100.72	101.44	-0.72	-0.710	102.00	54.10
WEYERHAEUSER STK	21.100	21.150	20.960	21.110	-0.15	-0.711	30.730	21.090
DEERE & CO STK A	396.45	397.20	397.65	400.50	-2.85	-0.712	486.40	355.05
ACCENTURE	199.30	199.74	201.65	203.10	-1.45	-0.714	382.50	203.05
CF Industries Holdings Inc,	71.69	71.85	72.30	72.82	-0.52	-0.714	94.25	60.20
Alphabet Inc. Cl. A	212.25	212.35	212.40	213.95	-1.55	-0.724	213.95	131.04
Pool Corp.	274.90	276.30	274.00	276.00	-2.00	-0.725	370.40	245.10
CBOE Holdings	197.70	198.35	196.90	198.35	-1.45	-0.731	216.30	179.60
VERISIGN STK	242.00	243.90	242.40	244.20	-1.80	-0.737	264.50	161.65
Yum Brands	124.75	125.00	126.10	127.05	-0.95	-0.748	150.05	116.05
CHEVRONTEXACO STK	134.30	134.42	133.40	134.42	-1.02	-0.759	156.48	116.50
WALT DISNEY STK	97.23	97.31	97.98	98.73	-0.75	-0.760	111.42	72.30
Salesforce Inc.	201.65	201.95	205.60	207.20	-1.60	-0.772	350.10	197.94
Nextera Energy Inc.	59.29	59.34	60.61	61.09	-0.48	-0.786	78.72	55.50
VULCAN MATERIALS	246.00	248.00	248.00	250.00	-2.00	-0.800	276.00	200.00
Invesco Ltd.	18.572	18.692	18.846	18.998	-0.15	-0.800	19.090	10.706
Corteva Inc.	58.77	59.36	58.97	59.45	-0.48	-0.807	65.49	50.14
GoDaddy Inc	121.00	123.00	122.00	123.00	-1.00	-0.813	206.00	113.00
DOVER STK	145.20	145.55	146.10	147.30	-1.20	-0.815	197.70	133.85
CMS ENERGY STK	59.00	59.50	60.50	61.00	-0.50	-0.820	70.50	58.50
VERTEX PHARM STK	327.70	328.50	332.70	335.45	-2.75	-0.820	482.00	312.45
Gen Digital Inc.	23.800	24.400	24.000	24.200	-0.20	-0.826	30.000	21.000
Insulet Corp.	282.80	283.70	287.10	289.50	-2.40	-0.829	299.90	205.10
METLIFE	66.39	66.65	67.88	68.45	-0.57	-0.833	85.20	60.33
EPAM Systems Inc	129.10	130.85	129.65	130.75	-1.10	-0.841	255.50	128.30
Evergy Inc.	60.22	60.44	60.86	61.38	-0.52	-0.847	65.80	53.60
COGNIZANT TECH	58.07	58.17	58.30	58.80	-0.50	-0.850	86.46	58.31
Laboratory Corp. America Hldgs	230.00	232.00	232.00	234.00	-2.00	-0.855	240.00	182.00
PTC Inc.	172.15	172.80	172.65	174.15	-1.50	-0.861	191.50	120.30
Medtronic Inc.	79.57	79.64	79.31	80.00	-0.69	-0.863	89.56	70.66
MASCO STK	61.48	62.74	61.98	62.52	-0.54	-0.864	78.96	52.06
Carrier Global Corp.	51.20	51.87	51.48	51.93	-0.45	-0.867	75.84	49.87
Leidos Holdings Inc.	154.00	154.40	154.15	155.50	-1.35	-0.868	188.05	114.95
Regions Financial Corp. (new)	22.400	22.600	22.800	23.000	-0.20	-0.870	26.000	16.200
OMNICOM STK	64.74	64.92	64.72	65.30	-0.58	-0.888	99.18	59.52
FIFTH THIRD BANC STK	37.865	38.040	38.165	38.510	-0.35	-0.896	45.940	28.555
Kinder Morgan	22.940	23.035	23.135	23.345	-0.21	-0.900	30.225	19.050
AKAMAI TECH STK	63.99	64.19	64.68	65.27	-0.59	-0.904	98.48	60.28
Baker Hughes Co.	39.825	39.910	38.750	39.105	-0.36	-0.908	46.840	29.665
EQUIFAX STK	218.00	220.00	216.00	218.00	-2.00	-0.917	276.00	183.00
HOLOGIC INC	53.50	54.00	54.00	54.50	-0.50	-0.917	76.00	46.40
Kenvue Inc.	15.220	15.684	15.398	15.542	-0.14	-0.927	23.110	15.542
MARRIOTT INTL STK	226.10	226.65	224.50	226.60	-2.10	-0.927	294.10	185.00
EBAY STK	74.96	75.04	76.50	77.22	-0.72	-0.932	85.92	51.88
Broadridge Financial Solutions Inc.	206.00	208.00	212.00	214.00	-2.00	-0.935	234.00	186.00
MICRON TECH STK	133.14	133.20	133.22	134.50	-1.28	-0.952	134.50	57.30
Steris plc	204.00	214.00	208.00	210.00	-2.00	-0.952	224.00	188.00
ELECTRONIC ARTS STK	147.50	147.70	144.96	146.36	-1.40	-0.957	160.08	110.06
NORTHROP GRUMMAN STK	492.70	494.30	486.20	490.90	-4.70	-0.957	514.80	406.00
PPL STK	29.950	30.045	30.415	30.710	-0.30	-0.961	34.015	28.310
ESSEX PROPERTY STK	221.40	226.10	223.00	225.20	-2.20	-0.977	300.00	216.70
Biogen Inc.	120.25	121.35	121.00	122.20	-1.20	-0.982	181.15	101.00
Mondelez International Group Inc.	52.80	52.91	52.04	52.56	-0.52	-0.989	68.00	51.76
Teledyne Technologies Inc.	465.60	474.60	467.90	472.60	-4.70	-0.994	497.30	384.80
PEPSICO STK	118.42	118.58	119.30	120.50	-1.20	-0.996	161.46	109.94
Smith Corp., A.O.	61.40	62.12	61.62	62.24	-0.62	-0.996	0	0
Garmin Ltd.	197.00	200.00	198.00	200.00	-2.00	-1.000	0	0
ROSS STORES STK	122.92	123.08	124.46	125.72	-1.26	-1.002	149.58	107.76
Global Payments Inc.	70.26	71.66	71.02	71.74	-0.72	-1.004	113.50	61.80
POLO RALPH LAUR STK	263.55	267.30	266.10	268.80	-2.70	-1.004	275.35	163.52
BECTON DICKINSON STK	157.30	157.65	157.15	158.75	-1.60	-1.008	239.60	145.10
Lamb Weston Holdings Inc.	48.550	48.800	47.460	47.950	-0.49	-1.022	77.900	41.070
Morgan Stanley & Co.	131.20	132.04	131.64	133.00	-1.36	-1.023	135.82	89.52
CVS Corp.	61.48	62.22	61.76	62.40	-0.64	-1.026	63.81	42.18
HP Inc.	23.345	23.420	23.465	23.710	-0.25	-1.033	37.310	19.350
CABOT OIL	20.585	20.670	20.500	20.715	-0.22	-1.038	29.120	19.614
Pentair PLC	92.08	93.98	92.88	93.86	-0.98	-1.044	104.05	68.56
Delta Airlines Inc.	48.635	49.130	49.030	49.550	-0.52	-1.049	66.300	32.460
EDISON INTL STK	46.620	46.770	47.120	47.620	-0.50	-1.050	83.660	41.240
NVIDIA	147.42	147.46	149.20	150.80	-1.60	-1.061	157.90	86.00
ONEOK INC.	61.26	61.52	61.47	62.13	-0.66	-1.062	111.98	60.52
Iqvia Holdings	156.95	157.50	156.90	158.60	-1.70	-1.072	217.60	120.50
AIR PRODS & CHEM	238.50	239.30	245.50	248.20	-2.70	-1.088	327.20	220.50
PROCTER & GAMBLE STK	133.10	133.24	132.94	134.42	-1.48	-1.101	170.42	130.22
American Water Works Company Inc.	115.10	115.45	116.65	117.95	-1.30	-1.102	137.20	116.20
Monster Beverage	55.47	55.54	54.47	55.08	-0.61	-1.107	56.50	44.34
AMGEN STK	229.05	229.85	232.65	235.30	-2.65	-1.126	303.50	230.00
HCA Holdings	337.30	338.40	340.00	343.90	-3.90	-1.134	382.10	274.20
Newmont Corp.	66.71	67.15	66.77	67.54	-0.77	-1.140	67.87	35.73
ALIGN TECH STK	111.35	111.85	111.00	112.30	-1.30	-1.158	229.80	112.30
BOSTON SCIENT STK	83.60	83.80	84.60	85.60	-1.00	-1.168	102.00	74.00
PKG CORP AMER STK	176.65	178.45	177.65	179.75	-2.10	-1.168	235.80	158.35
SOUTHWEST AIRLS STK	26.460	26.570	26.585	26.900	-0.32	-1.171	32.585	20.715
Viatris Inc.	7.984	8.154	8.066	8.162	-0.10	-1.176	12.930	6.500
Las Vegas Sands Inc.	43.555	43.775	44.890	45.425	-0.54	-1.178	52.140	27.225
Albemarle Corp.	67.32	68.44	67.96	68.77	-0.81	-1.178	105.62	45.52
HUNTINGTON	14.650	14.774	14.870	15.050	-0.18	-1.196	17.254	10.886
BlackRock Funding Inc.	940.20	941.90	945.20	956.70	-11.50	-1.202	1,036.20	746.00
LOEWS STK	80.50	81.00	82.00	83.00	-1.00	-1.205	85.00	69.50
Fortive Corp.	40.560	41.180	40.850	41.350	-0.50	-1.209	59.892	40.210
Conoco Philips	79.68	79.76	78.29	79.25	-0.96	-1.211	107.24	73.16
O'REILLY AUTO	89.22	89.46	89.66	90.76	-1.10	-1.212	91.28	66.05
T-Mobile US Inc.	200.25	200.55	203.05	205.55	-2.50	-1.216	260.10	178.20
Dexcom Inc.	64.54	64.67	64.01	64.80	-0.79	-1.219	86.30	53.72
AUTOMATIC DATA STK	242.35	243.10	246.50	249.60	-3.10	-1.242	303.55	243.30
Altria Group Inc.	54.63	54.73	55.10	55.80	-0.70	-1.254	58.29	44.94
GE Healthcare Technologies Inc.	64.80	66.17	65.32	66.15	-0.83	-1.255	89.67	53.48
LENNOX INTL	459.20	470.70	464.60	470.60	-6.00	-1.275	647.40	445.90
Ameriprise Financial	406.20	413.10	408.80	414.10	-5.30	-1.280	553.20	370.40
Avalonbay Communities Inc.	161.70	163.14	162.04	164.16	-2.12	-1.291	225.90	158.00
KEYCORP	15.606	15.770	15.894	16.102	-0.21	-1.292	18.722	11.636
MERCK & CO STK	67.90	68.60	68.10	69.00	-0.90	-1.304	106.20	65.70
INTL PAPER STK	38.670	38.710	38.540	39.050	-0.51	-1.306	56.700	38.630
Otis Worldwide Corp.	74.80	75.94	75.24	76.24	-1.00	-1.312	97.70	73.26
COSTCO WHOLESALE CORP.	802.60	804.30	813.40	824.30	-10.90	-1.322	1,028.20	786.90
DANAHER STK	160.16	160.50	159.86	162.02	-2.16	-1.333	252.20	157.20
WASTE MANAGEMENT STK	180.66	181.48	183.22	185.70	-2.48	-1.335	223.30	181.94
MOODYS CORP STK	426.00	429.80	426.90	432.70	-5.80	-1.340	503.60	357.50
Travelers Cos.	229.40	229.70	233.50	236.70	-3.20	-1.352	253.00	204.50
SBA Communications Corp.	167.85	168.60	167.70	170.00	-2.30	-1.353	228.20	162.10
ECOLAB STK	222.90	223.50	228.60	231.80	-3.20	-1.381	257.70	202.00
PUBLIC STORAGE STK	240.40	241.30	242.30	245.70	-3.40	-1.384	332.30	235.50
Extra Space Storage, Inc.	120.65	121.70	120.50	122.20	-1.70	-1.391	164.35	114.65
FRANKLIN RSC STK	20.220	20.630	20.410	20.700	-0.29	-1.401	22.250	15.020
ELI LILLY STK	644.20	645.80	633.00	642.00	-9.00	-1.402	882.30	539.60
COCA COLA STK	55.94	55.98	56.00	56.80	-0.80	-1.408	68.68	56.80
Willis Towers Watson PLC	276.00	282.00	278.00	282.00	-4.00	-1.418	326.00	256.00
Charter Communications Inc.	218.80	219.30	220.35	223.55	-3.20	-1.431	382.90	219.65
Jack Henry + Ass.	133.35	134.15	133.95	135.90	-1.95	-1.435	175.65	135.45
Intuitive Surgical Inc.	365.75	366.40	367.50	372.85	-5.35	-1.435	587.60	372.85
Progressive Corp.	203.70	208.00	205.65	208.65	-3.00	-1.438	272.20	207.00
JB HUNT TRANS	115.80	116.25	114.85	116.55	-1.70	-1.459	184.55	109.00
Truist Financial Corp.	37.445	37.515	37.775	38.335	-0.56	-1.461	46.410	30.395
CINCINNATI FIN STK	129.05	129.75	131.55	133.55	-2.00	-1.498	151.90	110.60
CHRLS RIVER LABS STK	127.00	129.00	127.70	129.65	-1.95	-1.504	206.80	87.20
Carnival Corp.	26.170	26.225	26.470	26.875	-0.41	-1.507	27.850	14.746
M+T BANK	164.35	165.15	166.20	168.75	-2.55	-1.511	211.10	135.05
ABBVIE INC.	181.60	183.80	182.40	185.20	-2.80	-1.512	201.95	149.20
PG&E STK	12.500	12.600	13.000	13.200	-0.20	-1.515	20.290	11.100
Realty Income Corp	50.37	50.79	50.49	51.27	-0.78	-1.521	59.56	47.36
Coinbase Global Inc	273.30	274.95	274.65	278.90	-4.25	-1.524	359.25	135.00
VERALTO CORP.	88.72	90.32	90.72	92.13	-1.41	-1.530	103.50	73.92
Corpay Inc.	256.00	260.00	256.00	260.00	-4.00	-1.538	373.50	254.00
Citizens Financial Group Inc.	42.860	43.070	43.360	44.040	-0.68	-1.544	46.335	29.865
Thermo Fisher Scientific Inc.	404.65	405.80	401.65	408.00	-6.35	-1.556	582.70	338.20
UDR Inc.	31.380	31.880	31.610	32.110	-0.50	-1.557	44.010	32.110
Linde PLC	398.00	398.60	404.40	410.80	-6.40	-1.558	448.40	378.00
PPG INDUSTRIES	90.82	91.76	92.02	93.48	-1.46	-1.562	120.15	80.46
MCDONALDS STK	255.90	256.15	256.20	260.30	-4.10	-1.575	298.45	244.00
MCKESSON STK	585.20	587.40	596.00	605.60	-9.60	-1.585	648.00	426.90
CHARLES SCHWAB CORP	76.50	77.30	76.88	78.12	-1.24	-1.587	85.95	57.04
Match Group Inc.	31.295	31.595	31.405	31.915	-0.51	-1.598	35.310	24.280
Williams Companies, Inc	48.095	49.580	48.925	49.720	-0.80	-1.599	57.850	40.270
Comcast Corp.New	27.175	27.215	27.665	28.115	-0.45	-1.601	41.880	26.915
CME Group Inc.	218.60	219.10	218.90	222.50	-3.60	-1.618	257.15	189.94
VERIZON COMMS STK	36.775	36.835	36.830	37.445	-0.62	-1.642	42.855	35.140
MSCI Inc Class A	477.40	478.60	489.00	497.20	-8.20	-1.649	607.20	443.50
Intercontinental Exchange Inc.	144.38	144.68	145.46	147.90	-2.44	-1.650	165.96	133.76
Molson Coors Brewing Co.	39.790	39.920	40.450	41.130	-0.68	-1.653	60.140	40.280
MARTIN MARIETTA	509.80	516.60	511.40	520.00	-8.60	-1.654	580.20	405.50
COLGATE STK	68.90	69.05	69.64	70.83	-1.19	-1.680	95.06	70.83
Zoetis	124.30	124.74	123.96	126.08	-2.12	-1.681	178.78	125.50
Kraft Heinz Co., The	21.860	21.895	21.765	22.140	-0.38	-1.694	33.075	21.845
QUEST DIAG STK	151.95	152.20	152.55	155.20	-2.65	-1.707	168.10	133.50
GILEAD SCIENCES STK	93.22	93.33	95.46	97.12	-1.66	-1.709	110.12	74.06
Sempra	69.42	70.14	69.74	70.96	-1.22	-1.719	90.90	57.32
Mohawk Industries Inc	114.00	116.00	114.00	116.00	-2.00	-1.724	149.00	84.00
GENERAL MILLS STK	41.640	41.770	41.750	42.485	-0.74	-1.730	67.500	41.510
CINTAS STK	167.90	168.40	168.70	171.70	-3.00	-1.747	215.30	161.00
AFLAC STK	90.18	91.28	90.48	92.10	-1.62	-1.759	108.95	84.66
COOPER COS STK	54.50	55.00	55.50	56.50	-1.00	-1.770	99.70	55.00
Hartford Insurance Group Inc.	109.00	110.00	111.00	113.00	-2.00	-1.770	117.00	97.50
S&P Global Inc. DL 1	453.80	458.35	455.25	463.50	-8.25	-1.780	520.80	402.40
AT & T Inc.	24.650	24.890	24.745	25.195	-0.45	-1.786	26.440	19.104
LIVE Nation Inc	142.90	143.15	145.05	147.70	-2.65	-1.794	149.55	88.66
CoStar Group Inc	73.64	75.20	74.44	75.81	-1.37	-1.807	84.03	64.11
Roper Technologies Inc.	422.10	422.90	428.30	436.30	-8.00	-1.834	560.60	436.30
UNIVERSAL HEALTH STK	157.00	158.00	160.00	163.00	-3.00	-1.840	218.00	132.00
Allstate Corp.	163.15	165.85	164.40	167.50	-3.10	-1.851	198.30	163.65
The Mosaic Co.	28.325	28.620	28.450	28.990	-0.54	-1.863	32.470	20.460
CHESAPEAKE ENERGY CORP	81.64	81.82	80.94	82.48	-1.54	-1.867	107.00	65.16
State Street Corp.	93.01	93.98	93.35	95.13	-1.78	-1.871	99.30	67.72
AMERICAN TOWER	163.42	164.14	162.56	165.66	-3.10	-1.871	214.95	163.76
STRYKER STK	317.60	318.30	319.80	325.90	-6.10	-1.872	384.30	286.60
The Trade Desk Inc.	37.935	38.325	37.950	38.675	-0.73	-1.875	132.340	38.525
CARDINAL HEALTH STK	125.20	125.95	125.50	127.90	-2.40	-1.876	144.60	97.54
Tyler Technologies Inc.	447.20	453.90	449.90	458.60	-8.70	-1.897	0	0
FISERV STK	112.50	112.74	112.54	114.72	-2.18	-1.900	225.95	112.60
FDX STK	191.80	192.28	191.54	195.26	-3.72	-1.905	290.40	175.26
Cigna Group, The	247.15	248.95	248.15	253.00	-4.85	-1.917	330.30	226.35
KROGER STK	56.11	56.23	56.94	58.06	-1.12	-1.929	64.45	48.78
Digital Realty Trust Inc.	145.74	147.36	146.34	149.22	-2.88	-1.930	185.66	122.34
Healthpeak Properties Inc.	15.100	15.600	15.200	15.500	-0.30	-1.935	21.400	14.400
Atmos Energy Corp.	137.70	139.20	138.30	141.05	-2.75	-1.950	146.20	122.30
BEST BUY STK	61.78	62.80	62.17	63.41	-1.24	-1.956	92.35	52.19
TRACTOR SUPPLY	49.55	49.70	50.55	51.56	-1.01	-1.959	55.63	41.64
Target Corp.	75.16	75.40	75.00	76.52	-1.52	-1.986	148.24	76.52
NASDAQ Stock Market	77.92	78.46	78.42	80.01	-1.59	-1.987	84.32	59.37
Genuine Parts Co.	117.20	117.50	117.65	120.05	-2.40	-1.999	131.80	93.64
CHURCH & DWIGHT STK	77.12	77.20	77.28	78.86	-1.58	-2.004	107.10	77.70
Bunge Global S.A.	70.52	70.72	67.88	69.30	-1.42	-2.049	89.58	61.64
COPART	39.230	39.350	40.250	41.095	-0.85	-2.056	60.570	39.005
MICROCHIP TECH STK	54.17	54.28	53.61	54.74	-1.13	-2.064	72.90	31.15
Keurig Dr. Pepper Inc.	22.765	22.790	22.655	23.135	-0.48	-2.075	34.055	23.135
SNAP-ON Inc.	281.50	284.80	283.00	289.00	-6.00	-2.076	354.60	252.50
DaVita Inc.	109.40	109.85	110.75	113.10	-2.35	-2.078	170.85	109.25
ARCHER DANIELS STK	52.61	52.77	51.31	52.41	-1.10	-2.099	55.76	37.33
Mid-America Apartm. Comm. Inc.	116.70	118.55	117.25	119.80	-2.55	-2.129	162.45	118.40
HORMEL FOODS STK	21.110	21.170	20.920	21.380	-0.46	-2.152	31.710	21.280
Sherwin-Williams Co.	296.35	298.95	297.40	304.00	-6.60	-2.171	380.25	283.30
Camden Property Trust	89.50	91.00	90.00	92.00	-2.00	-2.174	121.00	89.00
Consolidated Edision INc.	80.06	81.32	80.60	82.42	-1.82	-2.208	102.80	81.82
PULTE CP STK	112.80	113.04	114.08	116.66	-2.58	-2.212	139.50	80.76
ProLogis Inc.	95.67	96.35	95.78	97.95	-2.17	-2.215	118.58	79.35
Fox Corp	43.400	44.800	44.000	45.000	-1.00	-2.222	51.500	32.800
Targa Resources Investments	137.70	138.20	138.15	141.30	-3.15	-2.229	208.50	130.65
Builders Firstsource Inc.	115.70	116.65	118.25	120.95	-2.70	-2.232	181.15	91.62
United Airlines Holdings Inc.	87.76	87.95	88.62	90.68	-2.06	-2.272	110.38	45.13
TJX STK	116.52	117.86	117.00	119.72	-2.72	-2.272	121.52	102.00
HALLIBURTON STK	18.946	19.004	18.458	18.890	-0.43	-2.287	30.580	16.906
Warner Bros. Discovery Inc.	15.276	15.312	16.100	16.480	-0.38	-2.306	16.480	6.800
Federal Realty Investment Trust	82.50	86.00	84.00	86.00	-2.00	-2.326	111.00	75.50
INTL FLAVORS STK	54.40	54.56	54.58	55.88	-1.30	-2.326	97.18	54.42
ZIMMER HLDGS	83.56	84.00	85.42	87.48	-2.06	-2.355	107.45	76.92
Interactive Brokers Group	52.38	52.50	52.80	54.08	-1.28	-2.367	57.70	28.71
TYSON FOODS INC.	45.725	45.870	45.690	46.805	-1.12	-2.382	60.990	45.130
EQT Corp.	41.145	41.360	42.225	43.260	-1.04	-2.393	52.320	29.740
EDWARDS LIFESCI STK	63.39	63.58	64.30	65.88	-1.58	-2.398	72.63	58.35
Paycom Software	179.10	179.95	184.50	189.05	-4.55	-2.407	233.10	144.90
WEC Energy Group Inc	91.70	92.64	92.12	94.42	-2.30	-2.436	103.10	83.96
SCHLUMBERGER N.V. (LTD.) NEW YORK	29.850	29.900	29.400	30.150	-0.75	-2.488	44.250	27.700
Welltower Inc.	139.70	140.85	140.00	143.65	-3.65	-2.541	149.50	112.20
Ingersoll Rand Inc	64.82	66.20	65.44	67.18	-1.74	-2.590	100.45	60.00
Synopsys Inc.	358.00	359.10	356.50	366.05	-9.55	-2.609	567.70	320.05
AON Plc.	300.90	302.00	307.60	315.90	-8.30	-2.627	391.50	292.70
Humana Inc.	225.40	228.00	227.70	233.90	-6.20	-2.651	291.10	189.50
KIMBERLY CLARK STK	104.88	105.34	106.16	109.06	-2.90	-2.659	136.52	108.00
Skyworks Solutions	62.27	62.53	61.63	63.34	-1.71	-2.700	91.75	43.47
Eversource Energy	53.50	54.50	54.00	55.50	-1.50	-2.703	62.00	49.00
W. R. Berkley Corp.	59.70	60.68	60.20	61.90	-1.70	-2.746	65.84	50.48
PAYCHEX STK	110.48	110.60	111.86	115.02	-3.16	-2.747	146.02	113.58
Assurant Inc.	173.00	174.00	176.00	181.00	-5.00	-2.762	218.00	157.00
Caesars Entertainment Inc.	21.015	21.960	21.400	22.010	-0.61	-2.771	42.010	20.685
GE Vernova Llc	511.00	527.00	518.00	533.00	-15.00	-2.814	576.00	208.00
Public Service Ent. Group Inc.	67.50	70.00	68.50	70.50	-2.00	-2.837	90.00	68.00
Philip Morris International Inc.	138.22	138.40	136.84	140.84	-4.00	-2.840	159.90	106.78
MARSH & MCLENNAN COS. INC.	165.75	166.20	167.45	172.35	-4.90	-2.843	227.60	169.20
AUTOZONE	3,567.00	3,588.00	3,580.00	3,685.00	-105.00	-2.849	3,696.00	2,696.00
UNITEDHEALTH GRP STK	287.00	288.20	287.75	296.30	-8.55	-2.886	587.10	203.60
Norwegian Cruise Line	21.405	21.470	22.005	22.660	-0.66	-2.891	27.985	13.344
LKQ Corp.	26.400	26.600	26.600	27.400	-0.80	-2.920	41.000	25.000
GALLAGHER & CO., ARTHUR J.	244.50	245.50	245.10	252.50	-7.40	-2.931	325.00	244.10
DEVON ENERGY STK	29.495	29.555	28.595	29.470	-0.88	-2.969	39.100	23.460
Arch Capital Group Ltd.	73.53	73.86	75.81	78.14	-2.33	-2.982	103.90	74.11
BALL	41.850	41.960	42.090	43.400	-1.31	-3.018	61.640	39.570
Molina Healthcare Inc.	148.25	148.70	148.95	153.65	-4.70	-3.059	322.50	131.05
VENTAS INC.	57.36	57.96	57.60	59.42	-1.82	-3.063	67.14	53.08
Verisk Analytics	212.40	213.20	215.50	222.40	-6.90	-3.103	284.50	222.40
Rollins Inc.	46.240	46.770	46.440	47.950	-1.51	-3.149	51.260	43.100
HASBRO STK	62.59	62.86	64.40	66.50	-2.10	-3.158	70.00	44.95
CENTENE CORP.	26.915	27.000	27.385	28.285	-0.90	-3.182	68.720	21.600
ROYAL CARIB STK	270.85	271.60	277.00	286.25	-9.25	-3.231	311.70	148.94
BROWN & BROWN STK	0	0	76.96	79.56	-2.60	-3.268	114.50	78.38
CONSTELLATION BRANDS INC.	113.50	113.90	114.95	118.85	-3.90	-3.281	231.70	118.85
D.R.HORTON INC.	144.30	144.78	146.18	151.16	-4.98	-3.295	178.36	99.00
Elevance Health Inc.	259.60	260.60	259.60	268.50	-8.90	-3.315	496.10	237.50
Williams-Sonoma Inc	164.00	166.35	164.95	170.65	-5.70	-3.340	208.20	120.05
Datadog Inc	112.94	114.12	113.68	117.64	-3.96	-3.366	160.04	78.72
LENNAR STK	112.78	113.26	112.94	116.90	-3.96	-3.388	173.04	88.99
NISOURCE STK	33.000	33.600	33.200	34.400	-1.20	-3.488	0	0
AMER INTL GROUP STK	64.48	64.65	64.73	67.09	-2.36	-3.518	80.05	65.12
Everest Group Ltd.	277.10	280.50	278.00	289.00	-11.00	-3.806	351.20	281.50
Viacomcbs Inc.	14.832	14.914	15.600	16.250	-0.65	-4.000	0	0
PRUDENTIAL FINANCIAL INC.	85.54	86.88	85.90	89.56	-3.66	-4.087	123.25	85.24
Cencora Inc.	242.55	243.40	245.15	255.60	-10.45	-4.088	271.40	197.80
MCCORMICK STK N	56.72	57.04	55.78	58.50	-2.72	-4.650	80.54	58.38
Lyondell Basell NV	44.490	44.600	44.660	46.940	-2.28	-4.857	87.820	41.620
Vistra Corp.	174.35	175.95	176.00	185.10	-9.10	-4.916	191.20	80.40
FACTSET RESRCH STK	289.70	290.30	291.60	307.80	-16.20	-5.263	470.60	307.80
JM Smucker Company	87.66	87.90	86.48	91.54	-5.06	-5.528	113.75	81.52

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.