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

5,995.54

Date of closing price

08/11/2024

Open previous day
5,976.76
High previous day
6,012.45
Low previous day
5,976.76
52 weeks high
6,001.35
52 weeks low
4,411.55
Volume previous day
2,756,536,816

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 %
BRISTOL MYERS STK	55.87	56.06	55.97	50.46	5.51	10.920	51.26	36.60
LIVE Nation Inc	121.40	121.65	124.70	114.30	10.40	9.099	118.90	75.20
EQT Corp.	41.175	41.385	41.085	38.260	2.83	7.384	38.360	27.415
Fortinet Inc.	93.00	93.30	91.37	86.23	5.14	5.961	86.23	46.15
ADOBE SYS STK	494.55	499.80	496.80	473.65	23.15	4.888	589.20	401.45
ROYAL CARIB STK	222.40	222.90	219.50	210.05	9.45	4.499	212.45	88.08
Viacomcbs Inc.	10.714	10.752	10.662	10.230	0.43	4.223	16.942	8.901
WELLS FARGO STK	68.56	68.61	68.01	65.32	2.69	4.118	67.35	37.96
Monster Beverage	53.04	53.10	52.68	50.69	1.99	3.926	55.78	41.16
Lululemon Athletica Inc.	301.95	303.25	298.75	287.55	11.20	3.895	469.10	208.00
Generac Holdings	178.10	178.65	181.50	174.80	6.70	3.833	174.80	95.64
United Airlines Holdings Inc.	82.93	83.10	83.51	80.50	3.01	3.739	80.50	34.61
Walgreens Boots Alliance Inc.	8.477	8.510	8.815	8.500	0.32	3.706	24.250	7.407
General Motors	54.27	54.38	54.10	52.18	1.92	3.680	52.18	24.99
CABOT OIL	23.820	23.920	23.575	22.740	0.84	3.672	26.380	20.245
PNC BANK	198.00	202.00	198.00	191.00	7.00	3.665	191.00	111.00
STARBUCKS CORP.	93.22	93.30	93.93	90.64	3.29	3.630	98.70	66.79
GoDaddy Inc	175.00	176.00	172.00	166.00	6.00	3.614	166.00	81.50
SOUTHWEST AIRLS STK	29.915	30.040	30.575	29.525	1.05	3.556	31.910	21.480
Warner Bros. Discovery Inc.	8.611	8.637	8.696	8.400	0.30	3.524	11.305	6.116
Blackstone Group LP	169.92	170.26	171.62	165.86	5.76	3.473	165.86	90.80
Insulet Corp.	258.90	260.00	257.10	248.50	8.60	3.461	248.50	143.65
Truist Financial Corp.	43.725	43.810	43.400	41.950	1.45	3.456	43.505	27.200
Autodesk Inc.	289.35	290.55	294.60	284.80	9.80	3.441	284.80	183.80
Synchrony Financial	61.46	61.65	61.31	59.30	2.01	3.390	62.59	26.54
Fox Corp.	43.800	44.000	42.800	41.400	1.40	3.382	42.200	25.800
Axon Enterprise Inc.	560.00	562.40	578.00	559.20	18.80	3.362	559.20	203.00
Regions Financial Corp. (new)	24.600	24.800	24.600	23.800	0.80	3.361	24.400	13.905
Alphabet Inc. Cl. C	172.78	172.90	172.72	167.20	5.52	3.301	176.44	119.52
Old Dominion Freight Line Inc.	215.20	215.80	216.50	209.60	6.90	3.292	212.90	154.45
JB HUNT TRANS	184.75	185.25	184.55	178.70	5.85	3.274	203.00	140.35
HALLIBURTON STK	28.600	28.655	28.175	27.285	0.89	3.262	38.170	24.870
HUNTINGTON	16.578	16.646	16.574	16.054	0.52	3.239	16.164	9.500
Servicenow Inc	989.10	990.90	972.00	941.70	30.30	3.218	941.70	590.20
GENERAL DYNAMICS STK	294.50	294.90	297.25	288.05	9.20	3.194	288.05	222.50
Public Service Ent. Group Inc.	80.50	83.00	82.50	80.00	2.50	3.125	0	0
HP Inc.	35.055	35.165	35.295	34.230	1.07	3.111	34.730	24.730
M+T BANK	201.30	202.20	200.50	194.60	5.90	3.032	200.80	109.20
Fox Corp	40.400	41.400	41.000	39.800	1.20	3.015	39.800	23.800
SCHLUMBERGER N.V. (LTD.) NEW YORK	41.800	41.850	41.500	40.300	1.20	2.978	51.300	35.650
LLR & Co. Corp.	144.50	144.80	145.32	141.14	4.18	2.962	141.16	59.02
TYCO International PLC	80.27	80.52	80.74	78.47	2.27	2.893	78.47	47.13
Builders Firstsource Inc.	169.00	170.50	171.15	166.40	4.75	2.855	197.10	114.55
FORD MOTOR STK	10.446	10.474	10.592	10.300	0.29	2.835	13.416	8.841
LKQ Corp.	36.400	36.600	36.600	35.600	1.00	2.809	49.000	33.400
AES STK	12.630	12.700	13.026	12.672	0.35	2.794	19.986	12.644
HOME DEPOT STK	384.00	384.70	389.15	378.65	10.50	2.773	385.45	269.20
DEERE & CO STK A	372.00	372.90	377.30	367.25	10.05	2.737	385.00	315.15
ESTEE LAUDER STK	59.00	59.20	61.20	59.60	1.60	2.685	144.95	59.40
FIFTH THIRD BANC STK	44.420	44.590	44.050	42.900	1.15	2.681	43.220	23.200
Ameriprise Financial	525.20	533.00	529.40	515.60	13.80	2.676	0	0
ROCKWELL INTL STK	262.30	263.00	259.00	252.40	6.60	2.615	282.00	225.90
XCEL ENERGY STK	65.05	65.25	64.18	62.56	1.62	2.590	62.56	44.27
CARDINAL HEALTH STK	117.25	118.00	117.35	114.40	2.95	2.579	114.40	85.56
AUTOZONE	3,005.00	3,019.00	2,966.00	2,892.00	74.00	2.559	2,986.00	2,294.00
JP MORGAN STK	226.15	226.55	226.50	220.85	5.65	2.558	228.10	135.90
FISERV STK	202.60	202.85	201.15	196.14	5.01	2.554	197.26	112.75
CITIGROUP STK	65.23	65.36	65.62	63.99	1.63	2.547	64.14	39.20
ALIGN TECH STK	208.40	209.10	210.80	205.60	5.20	2.529	304.20	178.38
Corpay Inc.	350.35	352.10	348.85	340.25	8.60	2.528	0	0
New York Mellon Corp	73.59	73.83	73.47	71.66	1.81	2.526	72.56	42.25
INTUIT STK	660.60	662.20	654.50	638.40	16.10	2.522	638.40	490.60
PRINCIPAL FINL GRP	82.00	82.50	81.50	79.50	2.00	2.516	83.50	64.50
WALT DISNEY STK	94.63	94.72	94.59	92.29	2.30	2.492	114.02	77.81
The Hershey STK	169.06	169.36	167.38	163.38	4.00	2.448	194.10	159.74
Expedia Group Inc.	171.08	171.44	173.00	168.92	4.08	2.415	168.92	99.37
CMS ENERGY STK	64.00	64.50	64.00	62.50	1.50	2.400	66.50	50.98
WW GRAINGER STK	1,142.00	1,144.50	1,145.00	1,118.50	26.50	2.369	1,118.50	701.60
PARKER HANNIFIN STK	661.20	663.60	662.60	647.40	15.20	2.348	658.40	387.00
ONEOK INC.	101.32	101.74	102.04	99.70	2.34	2.347	99.70	59.54
PACCAR STK	110.12	110.26	109.10	106.60	2.50	2.345	114.66	81.70
NVIDIA	139.86	139.96	139.46	136.30	3.16	2.318	137.52	42.08
Airbnb Inc.	126.10	126.32	127.66	124.78	2.88	2.308	154.78	101.92
Transdigm Group Inc.	1,272.50	1,276.50	1,286.50	1,257.50	29.00	2.306	1,301.00	865.60
ANSYS STK	324.70	325.80	324.40	317.40	7.00	2.205	330.60	259.00
CINCINNATI FIN STK	142.55	143.45	141.65	138.60	3.05	2.201	139.15	91.40
GOLDM SACHS GRP STK A	560.10	561.20	563.40	551.30	12.10	2.195	555.00	302.70
US BANCORP STK	47.885	48.035	47.695	46.675	1.02	2.185	47.445	31.620
Honeywell International Inc.	219.95	220.60	210.50	206.00	4.50	2.184	206.00	173.58
CF Industries Holdings Inc,	79.59	79.78	79.64	77.94	1.70	2.181	81.86	63.93
CBOE Holdings	187.50	188.30	185.90	181.95	3.95	2.171	197.45	155.50
Carmax Inc.	72.38	72.96	71.58	70.06	1.52	2.170	80.00	57.50
Molson Coors Brewing Co.	58.04	58.24	56.48	55.30	1.18	2.134	63.02	45.72
DOVER STK	191.05	191.40	191.85	187.85	4.00	2.129	188.45	122.60
DaVita Inc.	148.90	149.45	142.00	139.05	2.95	2.122	151.00	77.04
COGNIZANT TECH	76.96	77.09	76.39	74.83	1.56	2.085	75.25	59.47
EMERSON ELECTRIC STK	120.96	121.32	120.88	118.42	2.46	2.077	118.42	79.76
Evergy Inc.	59.96	60.18	59.10	57.90	1.20	2.073	57.90	44.80
KEYCORP	17.996	18.184	17.922	17.560	0.36	2.062	18.320	10.100
NORTHERN TRUST	101.00	102.00	100.00	98.00	2.00	2.041	99.00	65.50
Willis Towers Watson PLC	298.00	304.00	300.00	294.00	6.00	2.041	294.00	214.00
L3Harris Technology Inc.	247.20	248.00	246.60	241.70	4.90	2.027	241.70	168.25
CSX Corp.	34.105	34.175	34.135	33.465	0.67	2.002	35.280	28.380
EATON CORP PLC	348.10	349.35	347.65	340.85	6.80	1.995	340.85	203.70
Citizens Financial Group Inc.	43.650	43.860	43.580	42.730	0.85	1.989	44.865	23.240
ZIMMER HLDGS	103.55	104.05	102.45	100.50	1.95	1.940	122.05	92.22
Invesco Ltd.	16.720	16.828	17.054	16.730	0.32	1.937	17.184	12.025
TJX STK	112.30	113.48	112.88	110.74	2.14	1.932	110.74	80.08
Simon Property Group Inc.	169.20	169.75	169.55	166.45	3.10	1.862	166.45	107.15
AMERICAN EXPRESS STK	272.65	273.10	273.00	268.10	4.90	1.828	272.00	143.50
LOWES STK	254.60	255.65	256.60	252.00	4.60	1.825	260.15	180.26
DTE ENERGY STK	113.00	114.00	112.00	110.00	2.00	1.818	119.00	91.00
FASTENAL STK	78.94	79.01	78.94	77.55	1.39	1.792	77.58	54.38
CATERPILLAR STK	370.50	371.00	373.00	366.50	6.50	1.774	379.00	223.00
Kinder Morgan	25.580	25.790	25.390	24.950	0.44	1.764	24.950	15.198
BORG WARNER STK	33.200	33.295	32.405	31.845	0.56	1.759	34.955	27.650
PPL STK	31.435	31.515	31.280	30.740	0.54	1.757	30.740	23.190
Targa Resources Investments	182.95	183.60	182.50	179.40	3.10	1.728	179.40	74.38
Booking Holdings	4,712.00	4,724.00	4,730.00	4,650.00	80.00	1.720	4,650.00	2,829.00
Global Payments Inc.	109.45	111.05	110.35	108.50	1.85	1.705	129.40	85.42
IDEXX LABS	403.60	404.70	408.80	402.00	6.80	1.692	532.00	372.60
BECTON DICKINSON STK	218.60	219.10	219.10	215.50	3.60	1.671	227.50	203.50
COPART	53.76	53.92	53.03	52.16	0.87	1.668	53.95	42.27
WEST PHARMACEUTIC.SERVICES INC	309.00	310.50	305.30	300.30	5.00	1.665	380.30	254.20
EBAY STK	57.85	57.88	58.65	57.69	0.96	1.664	61.57	35.88
Trane Technologies Plc.	386.80	388.00	388.10	381.80	6.30	1.650	381.80	201.80
FACTSET RESRCH STK	456.60	457.50	451.60	444.30	7.30	1.643	448.00	360.30
HCA Holdings	330.60	331.60	334.70	329.30	5.40	1.640	382.10	213.90
Progressive Corp.	245.55	250.75	247.85	243.95	3.90	1.599	243.95	139.60
Amazon.com Inc.	196.26	197.62	197.04	193.94	3.10	1.598	194.62	131.52
Trimble Inc.	68.70	69.04	68.68	67.62	1.06	1.568	67.62	38.04
NORTHROP GRUMMAN STK	500.00	501.00	499.80	492.10	7.70	1.565	492.10	389.40
Mastercard. Inc.	499.00	499.70	496.70	489.05	7.65	1.564	489.05	366.00
Take-Two Interactive Software	169.68	170.12	168.14	165.56	2.58	1.558	165.72	123.44
T-Mobile US Inc.	224.30	224.50	223.40	220.00	3.40	1.545	220.00	134.22
VALERO ENERGY	128.86	129.94	129.00	127.08	1.92	1.511	169.22	111.70
METLIFE	77.56	77.88	76.23	75.13	1.10	1.464	78.42	56.02
O'REILLY AUTO	1,166.00	1,170.50	1,150.00	1,133.50	16.50	1.456	1,145.50	842.00
ENTERGY CORP.	140.00	141.00	140.00	138.00	2.00	1.449	141.00	88.00
Wynn Resort Ltd	79.85	79.96	79.94	78.80	1.14	1.447	98.76	67.07
FIDELITY National Information	82.91	83.04	82.88	81.73	1.15	1.407	83.83	48.55
STRYKER STK	364.10	364.80	355.50	350.60	4.90	1.398	350.60	254.50
DECKERS OUTDOOR	166.35	166.80	165.95	163.70	2.25	1.374	167.00	93.50
CONSTELLATION BRANDS INC.	224.00	224.70	221.60	218.60	3.00	1.372	250.30	212.80
AKAMAI TECH STK	85.04	85.29	85.15	84.00	1.15	1.369	118.36	81.37
Exelon Corp.	35.965	36.070	35.930	35.445	0.49	1.368	37.770	31.175
PG&E STK	20.000	20.065	19.564	19.300	0.26	1.368	19.300	14.630
HOLOGIC INC	75.00	75.50	74.50	73.50	1.00	1.361	76.50	63.20
AUTOMATIC DATA STK	290.70	291.35	287.75	283.90	3.85	1.356	283.90	206.80
Pool Corp.	337.30	338.70	350.10	345.50	4.60	1.331	384.20	271.70
FDX STK	270.80	271.40	271.35	267.80	3.55	1.326	286.45	219.50
Bunge Global S.A.	82.86	83.00	82.06	81.00	1.06	1.309	105.40	75.44
MSCI Inc Class A	567.80	569.80	560.40	553.20	7.20	1.302	563.00	424.60
NETFLIX.COM INC.	766.50	773.60	754.30	744.70	9.60	1.289	744.70	413.10
Elevance Health Inc.	391.60	393.00	398.80	393.90	4.90	1.244	506.00	372.60
Comcast Corp.New	41.555	41.620	41.370	40.865	0.51	1.236	43.210	34.155
EDWARDS LIFESCI STK	62.24	62.44	62.33	61.57	0.76	1.234	88.06	54.95
Chipotle Mexican Grill Inc.	57.12	57.26	55.27	54.60	0.67	1.227	63.70	39.47
LOCKHEED MARTIN STK	534.70	535.50	534.40	528.00	6.40	1.212	569.90	389.30
QUEST DIAG STK	152.75	152.95	150.30	148.50	1.80	1.212	148.50	114.25
PTC Inc.	181.65	182.25	181.40	179.25	2.15	1.199	179.45	139.70
Medtronic Inc.	83.59	83.65	82.76	81.81	0.95	1.161	85.27	65.98
Moderna Inc	40.715	41.155	40.685	40.220	0.47	1.156	155.440	40.220
TEXTRON STK	82.34	82.70	82.42	81.48	0.94	1.154	88.94	68.30
Atmos Energy Corp.	138.40	139.90	138.70	137.15	1.55	1.130	137.15	101.75
Charter Communications Inc.	367.90	368.65	370.40	366.30	4.10	1.119	384.50	237.50
EDISON INTL STK	78.26	78.50	77.92	77.06	0.86	1.116	79.02	57.74
RTX Corp.	116.06	116.28	116.60	115.32	1.28	1.110	117.26	71.46
F5 NETWORKS	228.60	229.80	227.10	224.70	2.40	1.068	224.70	147.50
INTL PAPER STK	54.18	54.22	53.90	53.34	0.56	1.050	54.54	29.58
ACCENTURE	340.20	341.40	334.80	331.35	3.45	1.041	352.50	257.55
UNIVERSAL HEALTH STK	192.00	194.00	195.00	193.00	2.00	1.036	218.00	121.00
Assurant Inc.	199.00	200.00	197.00	195.00	2.00	1.026	195.00	147.00
DARDEN REST STK	157.30	157.70	158.35	156.75	1.60	1.021	160.45	126.85
ORACLE STK	178.58	180.08	179.22	177.42	1.80	1.015	177.42	91.44
HENRY SCHEIN	63.90	64.02	64.00	63.36	0.64	1.010	73.84	58.90
CORNING STK	45.570	45.600	45.810	45.355	0.46	1.003	45.495	25.180
ON SEMICONDUCTOR STK	65.54	65.83	66.18	65.53	0.65	0.992	78.17	56.98
C.H. ROB. WORLDWIDE NEW	103.00	104.00	102.00	101.00	1.00	0.990	102.00	63.50
Steris plc	208.00	214.00	210.00	208.00	2.00	0.962	222.00	179.55
Intercontinental Exchange Inc.	147.26	147.56	147.00	145.60	1.40	0.962	154.68	101.00
Broadridge Financial Solutions Inc.	214.00	216.00	212.00	210.00	2.00	0.952	210.00	163.00
Altria Group Inc.	51.37	51.47	51.06	50.58	0.48	0.949	50.75	36.06
CHARLES SCHWAB CORP	73.30	74.06	73.66	72.97	0.69	0.946	72.97	50.40
MCKESSON STK	584.80	587.20	576.80	571.40	5.40	0.945	580.00	402.00
MARRIOTT INTL STK	269.70	270.45	267.55	265.05	2.50	0.943	265.05	183.68
VERIZON COMMS STK	38.085	38.150	38.090	37.740	0.35	0.927	40.730	32.995
HARTFORD FINL STK	111.00	112.00	110.00	109.00	1.00	0.917	112.00	68.50
Allstate Corp.	185.95	188.75	187.45	185.75	1.70	0.915	185.75	121.00
EPAM Systems Inc	229.50	232.50	231.70	229.60	2.10	0.915	291.40	158.10
Rollins Inc.	48.040	48.520	48.200	47.770	0.43	0.900	47.770	36.000
BEST BUY STK	83.87	85.24	84.38	83.63	0.75	0.897	92.35	59.75
BALL	57.22	57.34	56.50	56.00	0.50	0.893	65.72	45.20
Laboratory Corp. America Hldgs	231.00	232.00	226.00	224.00	2.00	0.893	224.00	174.50
Apple Inc.	211.50	211.60	211.25	209.40	1.85	0.883	218.00	154.98
AMETEK STK	181.92	182.70	179.06	177.50	1.56	0.879	177.50	137.52
Dexcom Inc.	70.07	70.24	65.91	65.34	0.57	0.872	130.22	59.02
Xylem Inc.	118.00	118.30	116.90	115.90	1.00	0.863	134.65	91.42
KIMCO REALTY STK	23.200	23.400	23.400	23.200	0.20	0.862	23.200	16.400
Smith Corp., A.O.	68.76	69.64	70.54	69.94	0.60	0.858	0	0
MARATHON OIL CORP.	26.730	26.815	26.550	26.325	0.23	0.855	27.345	20.000
Cencora Inc.	235.30	236.05	231.65	229.75	1.90	0.827	229.75	176.28
Teledyne Technologies Inc.	458.40	466.20	461.80	458.10	3.70	0.808	458.10	353.50
Diamondback Energy Inc	169.38	171.14	170.26	168.90	1.36	0.805	195.08	136.08
ABBOTT LABS STK	109.44	111.24	110.32	109.44	0.88	0.804	110.90	89.22
EQUIFAX STK	252.00	254.00	254.00	252.00	2.00	0.794	276.00	171.55
GARTNER GROUP STK	519.00	520.60	511.00	507.00	4.00	0.789	507.00	378.40
NUCOR CORP.	145.50	146.16	148.58	147.42	1.16	0.787	185.06	124.42
WABTEC CORP.	188.30	188.90	187.85	186.40	1.45	0.778	186.40	103.95
GILEAD SCIENCES STK	89.43	89.53	90.80	90.11	0.69	0.766	90.68	57.30
QUALCOMM STK	153.68	153.80	157.70	156.52	1.18	0.754	215.35	114.36
VULCAN MATERIALS	272.00	274.00	274.00	272.00	2.00	0.735	272.00	189.05
JACOBS SOLUTIONS INC	139.00	140.00	137.00	136.00	1.00	0.735	137.00	92.68
Meta Platforms Inc	551.80	553.10	551.30	547.30	4.00	0.731	554.50	294.85
Monolithic Power Systems Inc.	604.60	609.60	607.60	603.20	4.40	0.729	866.60	475.80
AIR PRODS & CHEM	293.50	294.50	294.30	292.20	2.10	0.719	305.40	199.15
Verisk Analytics	271.70	272.80	267.30	265.40	1.90	0.716	265.40	205.50
Catalent Inc.	55.59	56.01	55.39	55.00	0.39	0.709	55.50	31.05
Lamb Weston Holdings Inc.	75.70	75.94	76.06	75.54	0.52	0.688	101.00	48.91
FAIR ISAAC STK	2,197.00	2,221.00	2,204.00	2,189.00	15.00	0.685	2,189.00	935.00
Hilton Inc.	235.80	237.50	236.60	235.00	1.60	0.681	235.00	152.00
AFLAC STK	104.00	105.30	104.50	103.80	0.70	0.674	106.10	69.60
Travelers Cos.	243.40	243.80	241.50	239.90	1.60	0.667	243.10	155.10
CME Group Inc.	213.60	214.15	211.45	210.05	1.40	0.667	212.95	177.18
KELLOGG STK	76.28	76.50	75.80	75.30	0.50	0.664	75.30	46.25
PAYCHEX STK	140.26	140.44	139.36	138.46	0.90	0.650	138.46	106.20
LOEWS STK	78.50	79.00	78.00	77.50	0.50	0.645	77.50	61.00
CHURCH & DWIGHT STK	102.25	102.30	101.60	100.95	0.65	0.644	102.15	82.70
ECOLAB STK	234.40	234.90	234.50	233.00	1.50	0.644	240.60	165.35
PEPSICO STK	154.74	154.86	154.76	153.78	0.98	0.637	168.84	149.02
DEVON ENERGY STK	36.240	36.450	36.455	36.225	0.23	0.635	50.450	33.850
Las Vegas Sands Inc.	46.125	46.360	47.125	46.830	0.30	0.630	51.050	34.260
Stanley Black & Decker Inc.	82.32	82.50	84.52	84.00	0.52	0.619	99.80	72.18
KIMBERLY CLARK STK	125.10	125.58	124.76	124.00	0.76	0.613	134.58	108.10
HORMEL FOODS STK	28.750	28.800	28.540	28.370	0.17	0.599	33.710	26.750
METTLER-TOLEDO INTERNATIONAL INC.	1,177.00	1,187.50	1,180.00	1,173.00	7.00	0.597	1,416.50	950.00
Norwegian Cruise Line	26.255	26.325	26.045	25.895	0.15	0.579	25.895	12.195
ARCHER DANIELS STK	48.875	49.035	49.055	48.775	0.28	0.574	69.600	46.090
KROGER STK	56.45	56.87	55.64	55.33	0.31	0.560	55.38	38.62
Phillips 66	120.04	121.56	120.68	120.04	0.64	0.533	159.96	104.20
FIRST ENERGY CORP.	39.200	39.400	38.800	38.600	0.20	0.518	40.800	32.450
Howmet Arconic Inc.	106.60	107.10	106.95	106.40	0.55	0.517	106.40	45.89
Yum Brands	126.70	126.90	128.20	127.55	0.65	0.510	133.30	114.05
Sempra	86.34	87.24	86.84	86.40	0.44	0.509	86.40	62.98
NIKE STK	72.20	72.25	72.10	71.74	0.36	0.502	111.94	65.77
CENTENE CORP.	55.41	55.58	56.88	56.60	0.28	0.495	73.95	55.72
PULTE CP STK	121.62	122.28	124.82	124.22	0.60	0.483	139.50	76.58
Palo Alto Networks Inc	374.10	376.80	375.45	373.65	1.80	0.482	373.65	225.35
Paypal Holdings Inc.	81.22	81.25	81.39	81.00	0.39	0.481	81.00	50.61
CADENCE DESIGN STK	281.25	281.85	282.05	280.70	1.35	0.481	306.35	222.00
Delta Airlines Inc.	59.44	60.04	59.63	59.35	0.28	0.472	59.35	31.93
PRUDENTIAL FINANCIAL INC.	117.65	119.10	118.30	117.75	0.55	0.467	119.75	85.56
APA Corp.	20.715	20.940	20.820	20.725	0.10	0.458	34.525	20.150
OMNICOM STK	97.46	97.78	97.22	96.78	0.44	0.455	97.46	70.08
PPG INDUSTRIES	114.60	115.75	116.75	116.25	0.50	0.430	136.00	107.10
AON Plc.	363.30	364.60	358.30	356.80	1.50	0.420	356.80	252.10
UNITED RENTAL STK	816.80	820.20	815.80	812.40	3.40	0.419	815.20	414.30
NORDSON	243.80	245.70	243.50	242.50	1.00	0.412	257.20	206.30
Hess Corp.	132.70	133.12	132.54	132.00	0.54	0.409	151.56	113.56
REPUBLIC SVCS STK	200.40	200.90	198.30	197.50	0.80	0.405	197.50	144.45
Jabil Inc.	125.70	126.25	126.70	126.20	0.50	0.396	140.60	89.28
LENNAR STK	157.32	158.02	160.88	160.28	0.60	0.374	173.04	113.10
Linde PLC	430.60	431.00	429.40	427.80	1.60	0.374	448.40	368.40
EOG RESOURCES STK	124.64	126.16	125.44	124.98	0.46	0.368	128.42	100.95
Conoco Philips	104.72	104.82	104.68	104.30	0.38	0.364	123.98	91.59
JUNIPER NETWORKS	36.300	36.330	36.130	36.000	0.13	0.361	37.060	24.320
SNAP-ON Inc.	339.90	344.00	341.50	340.30	1.20	0.353	340.30	234.10
SOUTHERN STK	83.02	83.11	82.76	82.47	0.29	0.352	86.90	60.98
REGENERON PHARM STK	772.00	774.20	772.80	770.20	2.60	0.338	1,086.50	724.50
GE Healthcare Technologies Inc.	79.68	81.32	80.37	80.10	0.27	0.337	85.50	61.50
Leidos Holdings Inc.	189.70	190.25	188.05	187.45	0.60	0.320	187.45	95.40
COOPER COS STK	95.10	95.55	96.65	96.35	0.30	0.311	354.00	78.35
WASTE MANAGEMENT STK	212.25	213.15	209.55	208.90	0.65	0.311	208.90	154.20
Cigna Group, The	323.25	325.40	324.20	323.20	1.00	0.309	337.40	237.70
Smurfit Westrock Ltd	0	0	48.650	48.500	0.15	0.309	50.000	33.200
ELI LILLY STK	778.60	781.00	779.70	777.30	2.40	0.309	879.90	516.00
Genuine Parts Co.	115.30	115.70	114.40	114.05	0.35	0.307	152.40	104.05
FRANKLIN RSC STK	20.030	20.440	20.230	20.170	0.06	0.297	27.200	17.300
Crowdstrike Holdings Inc	322.10	323.50	321.95	321.00	0.95	0.296	365.20	187.88
Alphabet Inc. Cl. A	171.28	171.42	169.46	168.96	0.50	0.296	175.74	119.28
Hewlett-Packard Enterprise	20.570	20.640	20.570	20.510	0.06	0.293	21.000	13.340
CISCO SYSTEMS STK	55.14	55.39	55.27	55.11	0.16	0.290	55.11	41.07
Zoetis	164.90	165.96	165.34	164.90	0.44	0.267	183.95	136.30
Zebra Technologies Corp	377.50	381.90	378.70	377.70	1.00	0.265	377.70	189.40
SYSCO STK	72.87	73.74	73.37	73.18	0.19	0.260	75.70	62.80
W. R. Berkley Corp.	56.62	57.56	57.06	56.92	0.14	0.246	56.92	41.87
Dollar Tree Inc.	58.28	58.53	57.48	57.34	0.14	0.244	136.50	56.50
AMER INTL GROUP STK	70.79	70.98	70.52	70.35	0.17	0.242	74.50	58.35
INTL FLAVORS STK	84.46	84.74	86.20	86.00	0.20	0.233	97.18	66.20
HASBRO STK	59.80	60.08	60.13	60.00	0.13	0.217	66.84	40.02
Lyondell Basell NV	78.98	79.18	79.62	79.46	0.16	0.201	98.08	77.18
Molina Healthcare Inc.	303.00	303.90	307.10	306.50	0.60	0.196	385.20	259.70
MCCORMICK STK N	72.30	72.62	71.92	71.78	0.14	0.195	75.78	58.40
Baker Hughes Co.	41.125	41.210	41.540	41.460	0.08	0.193	41.460	26.140
Paycom Software	214.50	215.20	212.90	212.50	0.40	0.188	214.60	129.15
Salesforce Inc.	322.60	323.00	320.60	320.00	0.60	0.188	320.00	197.60
MGM Resorts International	34.305	34.395	34.320	34.270	0.05	0.146	44.095	31.275
CINTAS STK	211.50	212.00	210.20	209.90	0.30	0.143	209.90	124.10
MCDONALDS STK	281.80	282.00	283.55	283.15	0.40	0.141	292.60	226.80
Intuitive Surgical Inc.	505.00	505.80	500.70	500.00	0.70	0.140	500.00	258.20
EXPEDITORS	112.20	112.65	111.65	111.50	0.15	0.135	119.00	103.80
VENTAS INC.	60.64	61.26	60.98	60.90	0.08	0.131	61.76	38.91
Roper Technologies Inc.	531.60	532.20	529.60	529.00	0.60	0.113	529.80	469.50
Mid-America Apartm. Comm. Inc.	149.50	151.75	150.45	150.30	0.15	0.100	0	0
WEC Energy Group Inc	92.08	93.08	92.62	92.54	0.08	0.086	92.54	70.80
Keurig Dr. Pepper Inc.	31.460	31.490	31.060	31.040	0.02	0.064	34.055	26.325
BROWN & BROWN STK	0	0	104.80	104.75	0.05	0.048	104.75	63.08
STEEL DYNAMICS STK	136.32	136.78	138.14	138.10	0.04	0.029	143.06	97.53
INTERPUBLIC GRP STK	27.365	27.435	27.655	27.650	0.01	0.018	30.800	25.960
Uber Technologies Inc.	67.47	67.52	67.15	67.14	0.01	0.015	78.71	47.88
BOSTON SCIENT STK	83.50	84.00	82.50	82.50	0.00	0.000	82.50	47.87
Gen Digital Inc.	28.400	29.000	28.600	28.600	0.00	0.000	28.600	17.580
Camden Property Trust	113.00	115.00	114.00	114.00	0.00	0.000	115.00	80.00
BERKSHIRE HATHA STK B	440.65	441.45	438.15	438.15	0.00	0.000	438.15	321.20
CONAGRA STK	25.805	26.330	26.060	26.060	0.00	0.000	29.745	25.000
Globe Life Inc.	104.00	105.00	101.00	101.00	0.00	0.000	118.00	53.00
Norfolk Southern Corp.	250.00	256.00	254.00	254.00	0.00	0.000	258.00	186.00
T. ROWE PRICE GROUP INC.	111.48	111.78	110.12	110.12	0.00	0.000	112.40	85.63
Hubbell Inc.	428.00	430.00	434.00	434.00	0.00	0.000	436.00	266.00
CBRE Group Inc.	127.00	128.00	127.00	127.00	0.00	0.000	127.00	68.00
INCYTE PHARM STK	75.92	76.78	76.30	76.30	0.00	0.000	78.00	47.57
Kenvue Inc.	21.990	22.670	22.300	22.300	0.00	0.000	22.300	16.418
Eversource Energy	56.50	58.00	57.00	57.00	0.00	0.000	62.00	48.80
Allegion Plc	134.00	135.00	134.00	134.00	0.00	0.000	141.00	94.50
Federal Realty Investment Trust	105.00	110.00	108.00	108.00	0.00	0.000	108.00	84.00
QUANTA SERVICES INC.	0	0	16.610	16.820	0.00	0.000	0	0
Carnival Corp.	23.235	23.285	23.125	23.130	-0.01	-0.022	23.130	11.750
COLGATE STK	86.56	86.75	86.29	86.33	-0.04	-0.046	98.05	68.75
IDEX Corp.	213.30	216.40	215.00	215.10	-0.10	-0.046	227.00	175.00
EXXON STK	113.56	113.62	113.86	113.92	-0.06	-0.053	114.00	88.00
Synopsys Inc.	522.70	524.40	523.10	523.40	-0.30	-0.057	580.40	417.50
Delphi Automotive PLC	53.18	53.36	52.04	52.07	-0.03	-0.058	81.86	49.69
Ingersoll Rand Inc	97.28	99.28	98.16	98.22	-0.06	-0.061	98.22	63.00
Vici Properties Inc.	29.440	29.535	29.085	29.105	-0.02	-0.069	30.705	25.405
Marathon Petroleum Corp.	145.46	146.38	145.96	146.10	-0.14	-0.096	203.50	130.86
DANAHER STK	226.50	226.85	228.30	228.55	-0.25	-0.109	258.05	182.65
VERISIGN STK	172.40	174.55	173.15	173.35	-0.20	-0.115	202.00	155.95
The Clorox Company	153.80	156.00	154.80	155.00	-0.20	-0.129	155.00	118.60
PKG CORP AMER STK	225.80	227.80	226.40	226.70	-0.30	-0.132	226.70	140.15
MOODYS CORP STK	446.20	450.00	448.70	449.30	-0.60	-0.134	450.80	321.00
Avalonbay Communities Inc.	217.15	218.80	217.85	218.15	-0.30	-0.138	218.15	154.70
GALLAGHER & CO., ARTHUR J.	278.00	279.30	273.60	274.00	-0.40	-0.146	274.00	199.60
NASDAQ Stock Market	74.91	75.53	75.09	75.20	-0.11	-0.146	75.20	48.71
Duke Energy Holding Corp.	105.84	106.14	105.44	105.60	-0.16	-0.152	111.38	81.30
ROSS STORES STK	132.78	132.92	133.24	133.46	-0.22	-0.165	143.28	113.98
ELECTRONIC ARTS STK	152.70	152.88	149.38	149.64	-0.26	-0.174	149.64	116.00
IBM STK	198.54	198.78	198.96	199.34	-0.38	-0.191	216.70	138.20
CHEVRONTEXACO STK	147.04	147.18	146.44	146.72	-0.28	-0.191	155.02	124.96
Morgan Stanley & Co.	124.24	125.08	124.74	124.98	-0.24	-0.192	124.98	70.10
PUBLIC STORAGE STK	312.00	313.40	314.90	315.60	-0.70	-0.222	326.70	226.50
Target Corp.	147.24	147.72	143.62	143.96	-0.34	-0.236	165.22	99.30
Carrier Global Corp.	71.17	71.89	71.33	71.51	-0.18	-0.252	75.84	47.02
Walmart Inc.	80.43	80.51	79.10	79.30	-0.20	-0.252	79.30	46.20
Visa Inc.	291.45	291.75	291.80	292.55	-0.75	-0.256	292.55	226.90
Digital Realty Trust Inc.	170.24	172.00	171.36	171.82	-0.46	-0.268	171.82	119.60
Equinix REIT	855.80	859.60	856.00	858.40	-2.40	-0.280	860.80	643.60
Brown - Forman Corp.	37.950	38.340	38.300	38.410	-0.11	-0.286	55.940	37.980
GE Aerospace	172.00	172.50	173.00	173.50	-0.50	-0.288	178.00	85.34
Dollar General	69.60	69.81	71.24	71.46	-0.22	-0.308	147.40	71.46
Dominion Energy Inc.	0	0	54.43	54.60	-0.17	-0.311	56.27	40.51
PROCTER & GAMBLE STK	156.66	156.80	155.76	156.28	-0.52	-0.333	160.60	131.24
UDR Inc.	41.650	42.180	41.850	41.990	-0.14	-0.333	42.540	30.000
OCCIDENTAL STK	47.460	47.840	47.595	47.755	-0.16	-0.335	65.090	44.740
3M CO.	122.38	122.52	124.64	125.06	-0.42	-0.336	125.26	70.00
COSTCO WHOLESALE CORP.	881.10	882.60	875.40	878.40	-3.00	-0.342	878.40	526.30
Iqvia Holdings	202.30	203.00	202.60	203.30	-0.70	-0.344	236.00	179.80
ILLINOIS TOOL STK	256.10	256.80	257.50	258.40	-0.90	-0.348	258.40	215.30
VERALTO CORP.	96.98	98.68	97.08	97.42	-0.34	-0.349	103.50	63.50
S&P Global Inc. DL 1	473.70	478.10	476.20	477.90	-1.70	-0.356	486.65	369.00
Mondelez International Group Inc.	62.56	62.68	61.95	62.18	-0.23	-0.370	71.12	58.98
Humana Inc.	261.50	264.30	262.90	263.90	-1.00	-0.379	474.20	214.50
Realty Income Corp	53.71	54.16	53.97	54.19	-0.22	-0.406	59.56	46.56
Viatris Inc.	12.115	12.370	12.245	12.295	-0.05	-0.407	12.530	8.306
Kraft Heinz Co., The	30.160	30.210	30.580	30.705	-0.13	-0.407	36.145	29.120
Philip Morris International Inc.	117.38	117.54	116.96	117.44	-0.48	-0.409	124.26	82.15
ADV MICRO DEV STK	134.50	134.62	137.98	138.56	-0.58	-0.419	200.85	107.94
CoStar Group Inc	70.39	71.87	71.12	71.42	-0.30	-0.420	89.50	65.75
WATERS	360.50	363.30	351.30	352.80	-1.50	-0.425	360.00	234.00
Williams Companies, Inc	52.48	54.08	53.29	53.52	-0.23	-0.430	53.52	30.82
Keysight Technologies	151.86	152.26	152.88	153.54	-0.66	-0.430	153.54	108.68
ESSEX PROPERTY STK	281.60	288.10	284.50	285.80	-1.30	-0.455	285.80	192.00
ABBVIE INC.	161.62	163.64	162.52	163.28	-0.76	-0.465	187.72	125.80
Ulta Salon Cosmetics & Fragrance Inc.	357.40	360.10	355.80	357.50	-1.70	-0.476	515.00	291.30
JOHNSON & JOHNS STK	144.22	144.42	144.48	145.18	-0.70	-0.482	153.10	133.00
D.R.HORTON INC.	153.38	153.88	156.14	156.90	-0.76	-0.484	178.36	113.80
APPLIED MATERIAL STK	175.38	175.92	177.12	178.00	-0.88	-0.494	234.50	132.08
Welltower Inc.	128.20	129.35	128.65	129.30	-0.65	-0.503	129.30	79.70
FMC Corp.	52.50	52.66	55.26	55.54	-0.28	-0.504	62.20	46.75
MarketAxess Holdings Inc.	254.20	258.40	256.40	257.70	-1.30	-0.504	271.50	180.10
UNITED PARCEL STK	121.50	123.88	122.70	123.34	-0.64	-0.519	149.02	113.52
CUMMINS ENGINE STK	335.80	336.80	334.20	336.00	-1.80	-0.536	336.00	202.60
State Street Corp.	89.88	90.82	90.31	90.80	-0.49	-0.540	90.80	62.74
Microsoft Corp.	398.60	398.75	393.00	395.15	-2.15	-0.544	432.65	332.50
COCA COLA STK	59.79	59.84	59.57	59.90	-0.33	-0.551	66.09	52.29
AMGEN STK	285.35	286.90	301.60	303.30	-1.70	-0.561	311.00	240.60
AT & T Inc.	20.740	20.975	20.845	20.970	-0.13	-0.596	20.970	14.340
Campbell Soup Co	41.370	41.880	41.680	41.930	-0.25	-0.596	46.880	36.250
BXP inc.	74.88	75.12	76.60	77.06	-0.46	-0.597	82.26	47.63
Consolidated Edision INc.	91.18	92.46	91.74	92.32	-0.58	-0.628	99.48	79.70
Sherwin-Williams Co.	362.00	364.95	362.75	365.05	-2.30	-0.630	365.05	237.10
Bank of America Corp.	43.390	43.485	43.265	43.555	-0.29	-0.666	43.555	25.760
Amcor PLC	9.482	9.780	9.616	9.681	-0.07	-0.671	10.484	8.150
Fortive Corp.	70.62	71.36	70.84	71.34	-0.50	-0.701	79.76	61.08
Center Point Energy Inc.	28.400	28.600	28.000	28.200	-0.20	-0.709	28.800	23.000
RESMED INC.	232.30	232.90	232.80	234.50	-1.70	-0.725	238.00	132.95
News Corp. New	27.600	27.800	27.200	27.400	-0.20	-0.730	27.400	19.000
Skyworks Solutions	81.37	81.73	82.37	82.98	-0.61	-0.735	109.54	80.17
TYSON FOODS INC.	59.74	59.93	54.98	55.39	-0.41	-0.740	59.35	42.40
MERCK & CO STK	93.20	94.20	93.70	94.40	-0.70	-0.742	124.20	91.10
Pentair PLC	97.40	99.42	98.36	99.10	-0.74	-0.747	99.10	56.50
Nextera Energy Inc.	69.77	69.83	71.45	72.00	-0.55	-0.764	78.72	50.35
Tapestry Inc.	47.965	48.205	48.050	48.425	-0.38	-0.774	48.425	26.000
Arista Networks	372.05	372.95	371.55	374.55	-3.00	-0.801	394.80	192.05
Arch Capital Group Ltd.	95.20	95.62	93.65	94.43	-0.78	-0.826	103.90	66.00
Motorola Solutions Inc.	466.00	467.50	466.60	470.50	-3.90	-0.829	470.50	279.40
UNITEDHEALTH GRP STK	580.80	583.30	581.80	587.10	-5.30	-0.903	587.10	411.15
MARSH & MCLENNAN COS. INC.	213.20	213.90	208.70	210.70	-2.00	-0.949	210.70	168.45
ProLogis Inc.	106.48	107.24	106.64	107.68	-1.04	-0.966	123.00	94.52
Revvity Inc.	113.35	113.75	112.75	113.85	-1.10	-0.966	119.00	77.76
DuPont de Nermours Inc.	77.30	77.94	77.61	78.39	-0.78	-0.995	80.19	57.08
American Water Works Company Inc.	124.95	125.35	125.40	126.70	-1.30	-1.026	134.55	106.80
JM Smucker Company	105.70	105.95	106.10	107.20	-1.10	-1.026	122.50	97.98
BAXTER INTL STK	31.600	32.105	31.775	32.110	-0.34	-1.043	40.050	30.215
WEYERHAEUSER STK	29.080	29.170	29.370	29.680	-0.31	-1.044	33.110	25.050
Jack Henry + Ass.	166.10	166.75	165.50	167.25	-1.75	-1.046	174.30	137.30
EASTMAN CHEM STK	94.12	95.70	95.02	96.04	-1.02	-1.062	101.40	71.94
MARTIN MARIETTA	571.80	578.60	574.00	580.20	-6.20	-1.069	580.20	416.40
Otis Worldwide Corp.	93.80	95.02	94.38	95.40	-1.02	-1.069	97.54	76.42
AGILENT TECH STK	126.56	127.18	125.24	126.60	-1.36	-1.074	141.68	99.94
AMPHENOL CORP	67.74	68.58	67.98	68.72	-0.74	-1.077	68.79	40.36
MASCO STK	74.34	75.88	75.08	75.90	-0.82	-1.080	78.96	51.50
NetApp Inc.	113.94	114.32	114.14	115.40	-1.26	-1.092	123.50	69.65
UNION PACIFIC CORP.	225.40	226.30	226.35	228.85	-2.50	-1.092	236.20	195.35
TERADYNE STK	101.76	102.20	102.06	103.20	-1.14	-1.105	147.96	80.69
CAP ONE FINAN	176.00	177.00	178.00	180.00	-2.00	-1.111	180.00	96.50
Crown Castle Corp	95.78	97.38	96.55	97.65	-1.10	-1.126	109.45	87.68
Tyler Technologies Inc.	576.40	583.20	575.60	582.20	-6.60	-1.134	0	0
GENERAL MILLS STK	60.60	60.78	60.25	60.95	-0.70	-1.148	67.95	57.00
SBA Communications Corp.	206.60	207.60	206.10	208.50	-2.40	-1.151	232.60	170.60
Dell Technologies Inc	128.60	129.20	128.74	130.24	-1.50	-1.152	159.42	62.88
NISOURCE STK	33.600	34.200	34.000	34.400	-0.40	-1.163	0	0
Discover Financial Services	166.40	167.88	167.96	169.96	-2.00	-1.177	169.96	77.70
Extra Space Storage, Inc.	153.15	154.45	153.70	155.55	-1.85	-1.189	163.60	110.30
INTEL STK	22.880	22.910	23.240	23.540	-0.30	-1.274	45.680	17.064
Biogen Inc.	157.85	159.40	158.75	160.85	-2.10	-1.306	243.40	159.45
TEXAS INSTRUMENTS STK	199.06	199.52	202.60	205.30	-2.70	-1.315	205.30	136.12
Ceridian HCM Holding Inc.	74.00	74.50	74.50	75.50	-1.00	-1.325	75.50	44.40
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	191.05	193.45	192.50	195.10	-2.60	-1.333	273.00	174.90
Pfizer Inc.	24.620	24.645	24.760	25.100	-0.34	-1.355	28.815	23.640
NRG Energy Inc.	86.70	87.06	88.14	89.36	-1.22	-1.365	91.72	41.20
BOEING STK	137.42	137.64	139.56	141.50	-1.94	-1.371	241.40	134.00
Techne Corp.	70.00	70.50	69.50	70.50	-1.00	-1.418	77.00	53.00
Mohawk Industries Inc	133.00	136.00	134.00	136.00	-2.00	-1.471	150.00	74.50
Solventum Corp.	65.00	67.00	66.00	67.00	-1.00	-1.493	0	0
Thermo Fisher Scientific Inc.	511.10	512.60	511.80	519.80	-8.00	-1.539	570.50	415.20
Corteva Inc.	53.86	54.48	54.16	55.03	-0.87	-1.581	57.43	40.85
ANALOG DEVICES STK	205.05	205.55	206.90	210.40	-3.50	-1.663	222.90	159.40
AMER ELEC PWR STK	87.50	88.00	88.50	90.00	-1.50	-1.667	95.00	69.98
Palantir Technologies Inc.	56.34	56.44	55.69	56.65	-0.96	-1.695	56.65	14.60
Qorvo Inc.	63.52	63.81	64.36	65.47	-1.11	-1.695	117.28	65.12
CHRLS RIVER LABS STK	200.90	204.20	203.20	206.80	-3.60	-1.741	251.70	158.35
Alexandria Real Estate Equity Inc.	102.05	102.85	104.55	106.45	-1.90	-1.785	122.45	88.10
TRACTOR SUPPLY	264.25	264.90	263.90	268.80	-4.90	-1.823	278.15	179.90
POLO RALPH LAUR STK	196.74	199.40	197.86	201.55	-3.69	-1.831	207.65	107.88
MICRON TECH STK	97.80	97.87	98.80	100.66	-1.86	-1.848	146.00	67.64
IRON MOUNTAIN REIT	108.45	108.80	109.90	112.00	-2.10	-1.875	118.10	55.06
BROADCOM STK	164.84	165.00	168.12	171.40	-3.28	-1.914	171.90	83.79
LAM RESEARCH	71.08	71.19	71.43	73.01	-1.58	-2.164	103.66	62.89
CVS Corp.	51.00	51.64	51.09	52.23	-1.14	-2.183	74.26	49.38
Domino's Pizza LLC	414.10	415.30	419.00	428.45	-9.45	-2.206	496.05	335.30
der Seagate Technology Holdings PLC	93.60	93.85	95.58	97.75	-2.17	-2.220	103.68	67.28
NXP Semiconductor	210.00	211.00	214.00	219.00	-5.00	-2.283	265.00	171.90
Newmont Corp.	38.850	39.230	38.940	39.865	-0.93	-2.320	54.230	27.520
AMERICAN TOWER	181.44	182.22	183.32	187.76	-4.44	-2.365	218.10	159.00
Caesars Entertainment Inc.	36.345	37.610	36.855	37.750	-0.90	-2.371	44.880	29.530
CDW Corp	177.85	183.95	180.85	185.35	-4.50	-2.428	238.00	173.05
Dow Inc.	42.295	42.590	42.490	43.560	-1.07	-2.456	55.240	43.445
Kla-Tencor Corp.	621.50	623.40	623.50	639.70	-16.20	-2.532	818.40	488.20
FREE MCMORAN COP	40.820	40.890	41.860	43.095	-1.24	-2.866	50.650	31.440
VERTEX PHARM STK	465.60	466.60	468.10	482.00	-13.90	-2.884	482.00	315.30
Tesla Inc.	312.70	313.00	313.30	323.20	-9.90	-3.063	323.20	132.98
Constellation Energy Corp.	215.65	216.15	215.00	222.15	-7.15	-3.219	261.05	101.64
Vistra Corp.	133.35	134.10	131.15	135.55	-4.40	-3.246	135.55	31.60
Match Group Inc.	28.940	29.200	28.965	29.960	-1.00	-3.321	35.680	27.085
MICROCHIP TECH STK	63.14	63.24	65.49	67.87	-2.38	-3.507	92.40	65.59
First Solar Inc.	172.64	173.10	172.04	178.50	-6.46	-3.619	276.00	124.42
GE Vernova Llc	302.00	312.00	312.00	326.00	-14.00	-4.294	0	0
Super Micro Computer Inc.	20.610	20.640	20.850	21.830	-0.98	-4.489	106.300	20.150
Enphase Energy Inc.	56.36	56.50	59.59	62.82	-3.23	-5.142	126.62	62.82
Albemarle Corp.	97.01	98.69	98.17	103.88	-5.71	-5.497	136.62	66.10
WESTERN DIGITAL STK	59.51	60.24	59.56	63.23	-3.67	-5.804	74.90	42.13
Celanese Corp.	71.56	71.72	73.52	79.06	-5.54	-7.007	158.55	79.06
The Mosaic Co.	24.050	24.310	24.225	26.395	-2.17	-8.221	34.820	22.205

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.