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

6,460.26

Date of closing price

29/08/2025

Open previous day
6,489.28
High previous day
6,491.76
Low previous day
6,444.57
52 weeks high
6,501.86
52 weeks low
4,982.77
Volume previous day
2,546,179,778

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 %
ABBOTT LABS STK	111.84	113.24	112.60	112.92	-0.32	-0.283	133.62	100.60
ABBVIE INC.	180.40	182.60	181.40	181.60	-0.20	-0.110	201.95	149.20
ACCENTURE	217.90	218.95	218.90	221.80	-2.90	-1.307	382.50	203.05
ADOBE SYS STK	295.55	298.35	296.95	296.60	0.35	0.118	528.40	286.60
ADV MICRO DEV STK	139.76	139.82	140.02	138.06	1.96	1.420	157.82	70.43
AES STK	11.474	11.540	11.452	11.480	-0.03	-0.244	18.174	8.453
AFLAC STK	89.30	91.20	90.24	90.66	-0.42	-0.463	108.95	84.66
AGILENT TECH STK	107.06	107.48	107.06	107.06	0.00	0.000	146.34	87.12
Airbnb Inc.	109.22	109.70	108.76	111.54	-2.78	-2.492	153.20	92.54
AIR PRODS & CHEM	249.40	251.30	249.30	250.40	-1.10	-0.439	327.20	220.50
AKAMAI TECH STK	65.66	66.24	65.64	67.32	-1.68	-2.496	98.48	60.28
Albemarle Corp.	67.62	69.77	68.82	68.48	0.34	0.496	105.62	45.52
Alexandria Real Estate Equity Inc.	67.94	70.48	69.60	70.72	-1.12	-1.584	112.90	60.24
ALIGN TECH STK	117.85	118.75	117.55	120.55	-3.00	-2.489	229.80	113.25
Allegion Plc	144.00	146.00	143.00	145.00	-2.00	-1.379	147.00	105.00
Allstate Corp.	171.50	176.50	174.45	174.35	0.10	0.057	198.30	163.65
Alphabet Inc. Cl. A	194.22	194.32	193.00	179.24	13.76	7.677	198.28	131.04
Alphabet Inc. Cl. C	194.36	194.50	193.20	181.50	11.70	6.446	200.00	130.00
Altria Group Inc.	57.38	57.54	57.51	56.52	0.99	1.752	58.29	44.94
Amazon.com Inc.	193.36	193.88	193.52	193.60	-0.08	-0.041	232.70	151.48
Amcor PLC	7.130	7.320	7.225	7.222	0.00	0.042	10.484	7.222
AMER ELEC PWR STK	94.20	94.80	94.20	94.80	-0.60	-0.633	102.00	86.50
AMERICAN EXPRESS STK	282.95	284.55	282.65	282.85	-0.20	-0.071	311.30	200.00
AMERICAN TOWER	171.10	172.80	170.90	173.82	-2.92	-1.680	218.10	168.64
American Water Works Company Inc.	120.70	121.55	120.70	122.20	-1.50	-1.227	137.20	116.20
AMER INTL GROUP STK	69.16	69.71	69.15	68.91	0.24	0.348	80.05	64.86
Ameriprise Financial	433.80	444.60	439.80	439.50	0.30	0.068	553.20	370.40
AMETEK STK	157.60	159.54	157.34	156.94	0.40	0.255	188.60	133.46
AMGEN STK	243.90	245.70	246.15	244.90	1.25	0.510	303.50	230.00
Amphenol Corp.	93.34	94.87	94.20	93.68	0.52	0.555	95.72	53.90
ANALOG DEVICES STK	210.15	213.35	211.75	210.50	1.25	0.594	231.90	142.90
AON Plc.	317.10	320.20	317.10	312.10	5.00	1.602	391.50	292.70
APA Corp.	19.870	20.470	20.030	20.385	-0.36	-1.741	24.795	12.550
Apollo Global Management Inc.	115.90	118.40	117.50	116.15	1.35	1.162	170.65	96.20
Apple Inc.	204.55	204.70	204.40	195.60	8.80	4.499	246.25	155.30
APPLIED MATERIAL STK	135.52	135.70	134.94	135.74	-0.80	-0.589	195.60	113.00
Aptiv PLC	56.00	0	54.87	54.90	0.00	0.000	66.24	49.35
Arch Capital Group Ltd.	77.41	78.57	77.91	77.48	0.43	0.555	103.90	74.11
ARCHER DANIELS STK	52.76	53.32	53.02	53.13	-0.11	-0.207	55.76	37.33
Arista Networks	116.72	117.02	116.54	116.00	0.54	0.466	125.34	58.59
Assurant Inc.	184.00	185.00	184.00	182.00	2.00	1.099	218.00	157.00
AT & T Inc.	24.715	25.055	24.880	24.990	-0.11	-0.440	26.440	18.434
Atmos Energy Corp.	140.70	143.25	142.15	142.25	-0.10	-0.070	146.20	118.70
Autodesk Inc.	273.05	274.35	272.95	268.00	4.95	1.847	307.90	206.15
AUTOMATIC DATA STK	257.15	258.65	257.25	258.95	-1.70	-0.656	303.55	241.65
AUTOZONE	3,564.00	3,598.00	3,563.00	3,596.00	-33.00	-0.918	3,601.00	2,696.00
Avalonbay Communities Inc.	159.62	164.22	162.16	162.46	-0.30	-0.185	225.90	158.00
Axon Enterprise Inc.	638.00	645.00	633.80	639.60	-5.80	-0.907	755.60	317.80
Baker Hughes Co.	38.240	38.820	38.275	38.230	0.05	0.118	46.840	29.665
BALL	43.480	44.120	43.600	44.460	-0.86	-1.934	61.640	39.570
Bank of America Corp.	43.145	43.235	43.095	43.245	-0.15	-0.347	46.115	29.160
BAXTER INTL STK	20.355	21.160	20.720	20.745	-0.03	-0.121	36.075	18.854
BECTON DICKINSON STK	160.15	161.75	160.10	164.05	-3.95	-2.408	239.60	145.10
BERKSHIRE HATHA STK B	428.85	429.20	431.00	429.75	1.25	0.291	495.70	395.35
BEST BUY STK	62.93	64.36	63.76	63.71	0.05	0.078	92.35	52.19
Biogen Inc.	118.55	121.25	120.45	119.55	0.90	0.753	185.10	101.00
BlackRock Funding Inc.	948.60	955.20	952.60	963.90	-11.30	-1.172	1,036.20	746.00
Blackstone Group LP	144.14	145.56	144.46	146.10	-1.64	-1.123	189.86	103.38
BOEING STK	203.50	203.90	203.25	198.80	4.45	2.238	204.05	123.90
Booking Holdings	4,700.00	4,730.00	4,728.00	4,760.00	-32.00	-0.672	5,038.00	3,360.00
BOSTON SCIENT STK	91.40	91.80	91.00	89.80	1.20	1.336	102.00	73.00
BRISTOL MYERS STK	40.490	40.695	40.575	40.430	0.15	0.359	58.110	37.945
BROADCOM STK	259.60	259.80	253.50	251.45	2.05	0.815	270.70	122.22
Broadridge Financial Solutions Inc.	214.00	216.00	214.00	218.00	-4.00	-1.835	234.00	186.00
BROWN & BROWN STK	0	0	81.46	82.78	-1.32	-1.595	114.50	78.38
Brown - Forman Corp.	24.390	25.170	24.770	25.070	-0.30	-1.197	45.710	22.370
Builders Firstsource Inc.	117.00	118.55	116.80	118.65	-1.85	-1.559	181.15	91.62
Bunge Global S.A.	69.96	70.34	69.68	71.64	-1.96	-2.736	91.12	61.64
BXP inc.	61.62	62.22	61.72	61.68	0.04	0.065	82.26	50.26
CABOT OIL	20.890	21.270	21.005	20.840	0.17	0.792	29.120	19.614
CADENCE DESIGN STK	293.75	295.75	297.40	299.15	-1.75	-0.585	328.05	195.00
Caesars Entertainment Inc.	21.750	22.765	22.215	22.265	-0.05	-0.225	42.010	20.685
Camden Property Trust	91.50	95.50	93.00	93.00	0.00	0.000	121.00	89.00
Campbell Soup Co	27.250	28.190	27.790	26.970	0.82	3.040	46.880	25.950
CAP ONE FINAN	190.00	193.00	189.00	192.00	-3.00	-1.563	200.00	124.00
CARDINAL HEALTH STK	127.70	129.45	128.85	128.70	0.15	0.117	144.60	97.54
Carmax Inc.	51.08	51.84	50.98	52.04	-1.06	-2.037	84.74	46.80
Carnival Corp.	26.795	26.900	26.635	26.650	-0.02	-0.056	27.850	14.250
Carrier Global Corp.	54.11	55.30	54.71	54.23	0.48	0.885	75.84	49.87
CATERPILLAR STK	355.50	357.00	355.50	356.50	-1.00	-0.281	388.50	243.50
CBOE Holdings	197.30	201.00	197.60	199.95	-2.35	-1.175	216.30	179.60
CBRE Group Inc.	136.00	137.00	137.00	138.00	-1.00	-0.725	141.00	99.50
CDW Corp	135.30	142.60	138.95	139.20	-0.25	-0.180	206.50	130.35
Cencora Inc.	250.15	255.05	250.05	246.70	3.35	1.358	271.40	197.80
CENTENE CORP.	25.340	25.505	25.360	24.600	0.76	3.089	72.080	21.600
Center Point Energy Inc.	32.400	32.800	32.400	32.000	0.40	1.250	34.600	24.600
Ceridian HCM Holding Inc.	59.00	60.00	59.50	59.50	0.00	0.000	78.00	43.00
CF Industries Holdings Inc,	73.80	74.80	74.92	73.74	1.18	1.600	94.25	60.20
CHARLES SCHWAB CORP	81.91	82.97	82.39	82.37	0.02	0.024	85.95	55.59
Charter Communications Inc.	226.55	228.70	225.55	226.00	-0.45	-0.199	382.90	219.65
CHESAPEAKE ENERGY CORP	83.70	84.54	83.80	83.64	0.16	0.191	107.00	63.40
CHEVRONTEXACO STK	137.36	137.66	138.52	137.64	0.88	0.639	156.48	116.50
Chipotle Mexican Grill Inc.	35.960	36.180	36.100	35.950	0.15	0.417	62.760	35.465
CHRLS RIVER LABS STK	136.90	140.80	139.00	138.00	1.00	0.725	206.80	87.20
C.H. ROB. WORLDWIDE NEW	109.00	111.00	109.00	110.00	-1.00	-0.909	110.00	77.00
CHURCH & DWIGHT STK	79.74	80.32	79.90	78.80	1.10	1.396	107.10	77.70
Cigna Group, The	255.90	260.40	258.25	258.30	-0.05	-0.019	331.00	226.35
CINCINNATI FIN STK	131.25	131.85	131.20	130.90	0.30	0.229	151.90	110.60
CINTAS STK	175.25	176.15	175.10	179.25	-4.15	-2.315	215.30	161.00
CISCO SYSTEMS STK	57.84	58.68	58.17	58.26	-0.09	-0.154	62.74	43.60
CITIGROUP STK	81.16	81.53	81.31	82.44	-1.13	-1.371	83.41	50.31
Citizens Financial Group Inc.	44.230	44.665	44.150	44.410	-0.26	-0.585	46.335	29.865
CME Group Inc.	227.50	229.70	227.05	225.70	1.35	0.598	257.15	189.94
CMS ENERGY STK	61.00	62.00	61.00	60.50	0.50	0.826	70.50	58.50
COCA COLA STK	58.99	59.06	59.06	58.58	0.48	0.819	68.68	58.50
COGNIZANT TECH	61.62	62.07	61.60	61.44	0.16	0.260	86.46	58.31
Coinbase Global Inc	261.20	263.70	262.60	261.75	0.85	0.325	359.25	132.68
COLGATE STK	71.96	72.31	72.39	71.23	1.16	1.629	98.05	71.23
Comcast Corp.New	29.170	29.380	29.190	28.785	0.41	1.407	41.880	26.915
CONAGRA STK	15.804	16.524	16.160	16.124	0.04	0.223	29.745	15.962
Conoco Philips	83.57	84.24	84.44	84.92	-0.48	-0.565	107.24	73.16
Consolidated Edision INc.	82.62	84.84	83.72	83.14	0.58	0.698	102.80	83.14
CONSTELLATION BRANDS INC.	128.35	128.85	130.10	138.10	-8.00	-5.793	231.70	136.10
Constellation Energy Corp.	261.45	264.55	262.60	260.05	2.55	0.981	331.25	143.52
COOPER COS STK	55.50	56.50	55.50	57.00	-1.50	-2.632	99.70	55.00
COPART	41.350	41.765	41.600	41.450	0.15	0.362	60.570	39.005
CORNING STK	58.93	59.15	58.66	57.52	1.14	1.982	58.55	33.71
Corpay Inc.	270.00	274.00	272.00	276.00	-4.00	-1.449	373.50	254.00
Corteva Inc.	62.64	64.38	63.53	63.54	-0.01	-0.016	65.49	49.57
CoStar Group Inc	74.20	76.73	75.48	75.70	-0.22	-0.291	84.03	64.11
COSTCO WHOLESALE CORP.	804.40	806.40	805.80	806.00	-0.20	-0.025	1,028.20	786.90
Crowdstrike Holdings Inc	353.85	357.25	355.10	354.45	0.65	0.183	437.15	221.25
Crown Castle Corp	83.13	85.58	84.52	84.15	0.37	0.440	108.64	82.65
CSX Corp.	27.450	27.720	27.425	27.645	-0.22	-0.796	34.840	23.400
CUMMINS ENGINE STK	340.80	345.80	337.30	337.90	-0.60	-0.178	366.90	235.50
CVS Corp.	62.97	63.78	63.47	63.47	0.00	0.000	63.81	42.18
DANAHER STK	174.00	174.98	174.64	175.26	-0.62	-0.354	252.20	157.20
DARDEN REST STK	178.40	180.10	178.05	175.90	2.15	1.222	194.95	139.70
Datadog Inc	114.64	117.06	115.86	115.50	0.36	0.312	160.04	78.72
DaVita Inc.	117.45	118.55	117.20	117.10	0.10	0.085	170.85	109.25
DECKERS OUTDOOR	104.65	105.40	105.00	102.25	2.75	2.689	209.80	81.72
DEERE & CO STK A	407.45	409.45	407.40	409.00	-1.60	-0.391	486.40	344.40
Dell Technologies Inc	103.70	104.90	104.36	104.02	0.34	0.327	137.74	65.62
Delta Airlines Inc.	52.05	52.88	52.61	52.36	0.25	0.477	66.30	32.46
der Seagate Technology Holdings PLC	147.22	147.94	148.00	145.10	2.90	1.999	147.10	57.76
DEVON ENERGY STK	30.675	30.990	31.160	30.925	0.24	0.760	40.565	23.460
Dexcom Inc.	63.82	64.28	63.65	64.12	-0.47	-0.733	86.30	53.72
Diamondback Energy Inc	126.22	128.46	126.64	128.70	-2.06	-1.601	182.30	107.78
Digital Realty Trust Inc.	137.94	141.32	139.96	139.60	0.36	0.258	185.66	122.34
Dollar General	92.96	93.70	94.50	92.58	1.92	2.074	99.85	65.77
Dollar Tree Inc.	87.98	89.37	90.50	92.50	-2.00	-2.162	100.18	56.50
Dominion Energy Inc.	50.45	50.80	50.71	50.99	-0.28	-0.549	56.48	44.06
Domino's Pizza LLC	400.60	402.55	401.85	390.55	11.30	2.893	469.70	361.70
DoorDash Inc.	207.60	210.65	207.55	207.85	-0.30	-0.144	239.50	111.04
DOVER STK	150.70	151.40	150.80	152.40	-1.60	-1.050	197.70	133.85
Dow Inc.	20.400	21.300	20.800	20.900	-0.10	-0.478	50.390	18.050
D.R.HORTON INC.	145.38	146.82	145.68	143.62	2.06	1.434	178.36	99.00
DTE ENERGY STK	116.00	117.00	116.00	116.00	0.00	0.000	129.00	108.00
Duke Energy Holding Corp.	104.28	104.78	104.56	104.38	0.18	0.172	112.84	98.85
DuPont de Nermours Inc.	64.29	65.87	65.36	65.07	0.29	0.446	81.02	49.66
EASTMAN CHEM STK	58.14	60.72	59.56	59.44	0.12	0.202	101.40	50.84
EATON CORP PLC	294.55	297.45	293.00	298.90	-5.90	-1.974	362.15	213.00
EBAY STK	76.89	77.45	77.20	76.89	0.31	0.403	85.92	51.88
ECOLAB STK	234.50	236.30	234.50	235.90	-1.40	-0.593	257.70	202.00
EDISON INTL STK	47.800	48.270	47.440	47.910	-0.47	-0.981	83.660	41.240
EDWARDS LIFESCI STK	69.70	70.39	69.70	69.15	0.55	0.795	72.63	58.35
ELECTRONIC ARTS STK	146.86	148.32	146.70	146.18	0.52	0.356	160.08	110.06
Elevance Health Inc.	275.90	277.20	275.50	270.80	4.70	1.736	506.00	237.50
ELI LILLY STK	629.60	630.50	628.60	620.80	7.80	1.256	882.30	539.60
EMERSON ELECTRIC STK	112.12	113.00	112.10	112.36	-0.26	-0.231	128.84	82.75
Enphase Energy Inc.	31.770	31.860	31.530	32.010	-0.48	-1.500	109.380	25.950
ENTERGY CORP.	74.50	76.50	74.00	74.00	0.00	0.000	148.00	68.00
EOG RESOURCES STK	105.96	109.78	107.28	108.26	-0.98	-0.905	133.78	92.35
EPAM Systems Inc	146.80	152.25	149.90	150.10	-0.20	-0.133	255.50	128.30
EQT Corp.	44.645	45.090	44.640	44.500	0.14	0.315	52.320	28.665
EQUIFAX STK	198.00	206.00	200.00	208.00	-8.00	-3.846	276.00	183.00
Equinix REIT	663.20	666.20	662.00	671.00	-9.00	-1.341	935.60	642.80
ESSEX PROPERTY STK	220.20	226.30	223.30	224.70	-1.40	-0.623	300.00	216.70
ESTEE LAUDER STK	77.20	77.60	77.20	77.40	-0.20	-0.258	91.00	44.00
Everest Group Ltd.	290.40	299.10	294.70	296.50	-1.80	-0.607	351.20	281.50
Evergy Inc.	60.80	61.68	60.84	60.04	0.80	1.332	65.80	53.24
Eversource Energy	53.50	56.50	54.50	54.50	0.00	0.000	62.00	49.00
Exelon Corp.	36.600	37.250	37.170	36.800	0.37	1.005	42.565	34.130
Expedia Group Inc.	182.18	183.52	182.02	182.82	-0.80	-0.438	196.38	117.58
EXPEDITORS	102.95	104.15	103.30	102.40	0.90	0.879	117.20	90.22
Extra Space Storage, Inc.	119.15	122.10	120.90	120.75	0.15	0.124	164.35	114.65
EXXON STK	97.20	97.37	97.91	97.90	0.01	0.010	116.38	88.84
F5 NETWORKS	264.10	266.60	263.00	266.40	-3.40	-1.276	299.10	178.55
FACTSET RESRCH STK	316.10	318.00	318.00	321.00	-3.00	-0.935	470.60	314.80
FAIR ISAAC STK	1,281.50	1,291.00	1,284.00	1,295.50	-11.50	-0.888	2,274.00	1,118.00
FASTENAL STK	41.995	42.270	41.990	42.295	-0.31	-0.721	43.065	29.240
FDX STK	192.00	193.22	191.42	196.82	-5.40	-2.744	290.40	175.26
Federal Realty Investment Trust	82.00	88.50	85.00	85.00	0.00	0.000	111.00	75.50
FIDELITY National Information	57.98	58.84	58.35	59.18	-0.83	-1.403	83.83	59.10
FIFTH THIRD BANC STK	39.000	39.075	38.640	39.055	-0.42	-1.063	45.940	28.555
FIRST ENERGY CORP.	37.200	37.400	37.000	37.000	0.00	0.000	41.200	33.400
First Solar Inc.	167.94	169.18	167.74	166.30	1.44	0.866	228.35	105.50
FISERV STK	117.40	117.84	117.54	116.20	1.34	1.153	225.95	113.30
FORD MOTOR STK	10.016	10.052	9.975	10.010	-0.04	-0.350	10.700	7.763
Fortinet Inc.	66.00	66.38	65.96	65.67	0.29	0.442	108.90	63.98
Fortive Corp.	39.840	41.240	40.570	40.470	0.10	0.247	59.892	40.310
Fox Corp	46.400	48.400	47.400	47.600	-0.20	-0.420	51.500	32.600
Fox Corp.	52.50	53.00	52.00	51.50	0.50	0.971	55.50	34.80
FRANKLIN RSC STK	21.390	22.200	21.810	21.800	0.01	0.046	22.250	15.020
FREE MCMORAN COP	38.640	38.750	38.415	37.815	0.60	1.587	46.595	25.705
GALLAGHER & CO., ARTHUR J.	260.60	262.00	259.10	257.30	1.80	0.700	325.00	244.10
Garmin Ltd.	198.00	204.00	200.00	200.00	0.00	0.000	0	0
GARTNER GROUP STK	215.00	216.20	214.40	211.50	2.90	1.371	527.60	194.55
GE Aerospace	234.00	236.50	235.50	234.50	1.00	0.426	240.00	130.00
GE Healthcare Technologies Inc.	60.23	62.71	61.81	61.46	0.35	0.569	89.67	53.48
Gen Digital Inc.	24.800	25.800	25.400	25.400	0.00	0.000	30.000	21.000
Generac Holdings	152.05	155.10	153.05	156.90	-3.85	-2.454	181.50	90.78
GENERAL DYNAMICS STK	277.50	279.35	277.80	276.40	1.40	0.507	297.25	224.35
GENERAL MILLS STK	42.120	42.285	42.285	42.055	0.23	0.547	67.950	41.510
General Motors	50.020	50.240	50.030	49.945	0.09	0.170	56.810	37.485
Genuine Parts Co.	115.95	116.95	116.05	118.55	-2.50	-2.109	131.80	93.64
GE Vernova Llc	500.00	503.00	501.00	494.50	6.50	1.314	576.00	174.00
GILEAD SCIENCES STK	96.27	96.53	96.66	95.90	0.76	0.792	110.12	70.06
Global Payments Inc.	74.22	75.78	75.02	74.78	0.24	0.321	113.50	61.80
Globe Life Inc.	119.00	120.00	119.00	119.00	0.00	0.000	124.00	91.00
GoDaddy Inc	123.00	124.00	123.00	126.00	-3.00	-2.381	206.00	113.00
GOLDM SACHS GRP STK A	626.20	628.00	625.50	633.50	-8.00	-1.263	644.00	403.15
HALLIBURTON STK	19.100	19.282	19.278	19.470	-0.19	-0.986	30.580	16.906
Hartford Insurance Group Inc.	113.00	114.00	112.00	112.00	0.00	0.000	117.00	97.50
HASBRO STK	68.24	68.75	68.55	69.16	-0.61	-0.882	70.00	44.95
HCA Holdings	347.00	350.40	347.60	344.00	3.60	1.047	382.10	274.20
Healthpeak Properties Inc.	15.000	15.700	15.300	15.300	0.00	0.000	21.400	14.400
HENRY SCHEIN	58.74	59.18	58.68	59.02	-0.34	-0.576	78.76	54.42
Hewlett-Packard Enterprise	19.482	19.600	19.336	19.020	0.32	1.661	23.275	10.964
Hilton Inc.	233.90	238.70	236.50	237.00	-0.50	-0.211	262.40	181.45
HOLOGIC INC	57.00	57.50	57.00	57.00	0.00	0.000	76.00	46.40
HOME DEPOT STK	346.90	349.45	347.95	346.45	1.50	0.433	408.70	299.35
Honeywell International Inc.	185.96	187.80	184.80	187.10	-2.30	-1.229	223.10	160.20
HORMEL FOODS STK	21.370	21.530	21.640	21.930	-0.29	-1.322	31.710	21.640
Howmet Arconic Inc.	147.60	149.80	147.60	147.70	-0.10	-0.068	168.70	82.20
HP Inc.	24.765	24.895	24.665	23.995	0.67	2.792	37.310	19.350
Hubbell Inc.	366.00	372.00	366.00	366.00	0.00	0.000	442.00	276.00
Humana Inc.	262.90	268.40	266.20	265.90	0.30	0.113	337.90	189.50
HUNTINGTON	15.084	15.310	15.108	15.104	0.00	0.026	17.254	10.886
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	229.20	235.60	233.40	232.80	0.60	0.258	251.30	153.50
IBM STK	206.80	207.45	206.00	206.10	-0.10	-0.049	253.50	180.26
IDEX Corp.	137.20	142.55	139.95	138.95	1.00	0.720	225.80	136.05
IDEXX LABS	546.00	549.80	545.80	551.20	-5.40	-0.980	587.00	325.00
ILLINOIS TOOL STK	224.50	225.70	225.10	225.70	-0.60	-0.266	265.00	195.95
INCYTE PHARM STK	72.98	74.64	73.78	74.08	-0.30	-0.405	78.00	49.41
Ingersoll Rand Inc	65.62	67.86	66.64	66.80	-0.16	-0.240	100.45	60.00
Insulet Corp.	295.00	299.30	294.40	288.20	6.20	2.151	290.30	181.80
INTEL STK	20.750	20.790	20.715	20.600	0.12	0.558	26.080	16.646
Interactive Brokers Group	54.78	55.04	54.52	52.98	1.54	2.907	57.70	27.38
Intercontinental Exchange Inc.	150.78	151.88	150.00	151.50	-1.50	-0.990	165.96	133.76
INTERPUBLIC GRP STK	22.530	22.865	22.435	22.465	-0.03	-0.134	30.335	19.662
INTL FLAVORS STK	57.20	57.46	57.08	57.54	-0.46	-0.799	97.18	54.42
INTL PAPER STK	41.950	42.340	42.080	42.230	-0.15	-0.355	56.700	38.630
Intuitive Surgical Inc.	399.75	403.75	399.80	408.00	-8.20	-2.010	587.60	384.00
INTUIT STK	564.70	569.40	567.80	570.00	-2.20	-0.386	712.40	485.00
Invesco Ltd.	18.270	18.544	18.474	18.556	-0.08	-0.442	18.784	10.706
Iqvia Holdings	157.45	159.75	156.75	161.60	-4.85	-3.001	225.50	120.50
IRON MOUNTAIN REIT	76.60	77.16	76.64	78.50	-1.86	-2.369	118.10	67.76
Jabil Inc.	172.25	173.95	172.25	173.40	-1.15	-0.663	198.80	91.04
Jack Henry + Ass.	137.45	139.10	138.00	138.55	-0.55	-0.397	175.65	135.85
JACOBS SOLUTIONS INC	123.00	125.00	123.00	124.00	-1.00	-0.806	141.00	97.50
JB HUNT TRANS	123.50	125.90	123.05	122.60	0.45	0.367	184.55	109.00
JM Smucker Company	93.24	94.16	93.58	93.94	-0.36	-0.383	113.75	81.52
JOHNSON & JOHNS STK	152.30	152.90	152.34	150.60	1.74	1.155	160.52	129.30
JP MORGAN STK	256.00	256.75	255.85	256.45	-0.60	-0.234	268.10	183.50
KELLOGG STK	67.30	67.96	67.30	67.10	0.20	0.298	79.32	67.02
Kenvue Inc.	17.302	18.198	17.864	17.818	0.05	0.258	23.110	17.580
Keurig Dr. Pepper Inc.	24.725	24.840	24.750	24.895	-0.15	-0.582	34.055	24.815
KEYCORP	16.068	16.392	16.080	16.200	-0.12	-0.741	18.722	11.636
Keysight Technologies	140.22	141.60	140.20	138.92	1.28	0.921	176.52	110.10
KIMBERLY CLARK STK	110.54	111.06	110.26	110.04	0.22	0.200	136.52	108.00
KIMCO REALTY STK	19.000	19.200	19.000	19.100	-0.10	-0.524	24.400	16.500
Kinder Morgan	22.775	23.080	22.825	22.905	-0.08	-0.349	30.225	18.748
Kla-Tencor Corp.	725.40	732.50	722.30	738.70	-16.40	-2.220	806.30	475.10
Kraft Heinz Co., The	22.445	22.505	22.635	23.910	-1.28	-5.332	33.075	21.845
KROGER STK	58.49	59.03	58.40	57.41	0.99	1.724	64.45	46.59
L3Harris Technology Inc.	234.30	238.10	233.30	233.50	-0.20	-0.086	246.60	175.95
Laboratory Corp. America Hldgs	234.00	240.00	232.00	236.00	-4.00	-1.695	240.00	182.00
Lamb Weston Holdings Inc.	48.460	48.930	48.400	49.000	-0.60	-1.224	77.900	41.070
LAM RESEARCH	83.02	83.84	82.77	82.84	-0.07	-0.085	90.64	51.48
Las Vegas Sands Inc.	48.730	49.215	48.595	49.000	-0.41	-0.827	52.140	27.225
Leidos Holdings Inc.	153.35	155.60	154.40	153.45	0.95	0.619	188.05	114.95
LENNAR STK	113.32	114.62	112.96	113.10	-0.14	-0.124	173.04	88.99
LENNOX INTL	459.40	476.30	467.10	466.20	0.90	0.193	647.40	445.90
Linde PLC	405.20	405.60	406.00	405.00	1.00	0.247	448.40	378.00
LIVE Nation Inc	142.15	143.50	141.05	141.70	-0.65	-0.459	149.55	83.74
LKQ Corp.	27.200	27.600	27.200	27.600	-0.40	-1.449	41.000	25.000
LLR & Co. Corp.	117.62	119.08	118.12	119.34	-1.22	-1.022	160.22	80.44
LOCKHEED MARTIN STK	386.70	387.25	387.25	386.00	1.25	0.324	569.90	353.40
LOEWS STK	82.00	82.50	82.00	82.50	-0.50	-0.606	85.00	69.50
LOWES STK	220.55	222.75	220.55	220.40	0.15	0.068	261.55	181.62
Lululemon Athletica Inc.	172.00	172.84	171.78	172.64	-0.86	-0.498	406.50	159.60
Lyondell Basell NV	47.680	48.020	47.850	47.890	-0.04	-0.084	88.800	41.620
Marathon Petroleum Corp.	153.22	156.14	153.46	154.34	-0.88	-0.570	157.76	106.54
MarketAxess Holdings Inc.	152.55	157.80	155.35	154.75	0.60	0.388	271.50	154.75
MARRIOTT INTL STK	224.55	226.20	224.55	228.05	-3.50	-1.535	294.10	185.00
MARSH & MCLENNAN COS. INC.	175.05	176.15	175.75	175.05	0.70	0.400	227.60	171.55
MARTIN MARIETTA	526.80	535.20	531.00	527.40	3.60	0.683	580.20	405.50
MASCO STK	61.50	63.10	62.38	62.00	0.38	0.613	78.96	52.06
Mastercard. Inc.	502.70	503.80	507.70	510.00	-2.30	-0.451	549.60	425.00
Match Group Inc.	31.400	32.310	31.890	31.795	0.10	0.299	35.310	24.280
MCCORMICK STK N	58.82	59.28	58.86	59.88	-1.02	-1.703	80.54	58.38
MCDONALDS STK	269.75	270.40	269.55	267.60	1.95	0.729	298.45	244.00
MCKESSON STK	592.80	595.60	593.40	584.40	9.00	1.540	648.00	426.90
Medtronic Inc.	80.07	80.45	80.34	79.01	1.33	1.683	89.56	70.66
MERCK & CO STK	72.40	73.90	73.20	73.20	0.00	0.000	107.60	65.70
Meta Platforms Inc	633.70	635.90	635.30	630.70	4.60	0.729	709.90	437.00
METLIFE	68.89	69.92	68.76	68.98	-0.22	-0.319	85.20	60.33
METTLER-TOLEDO INTERNATIONAL INC.	1,083.50	1,102.00	1,095.00	1,094.00	1.00	0.091	1,362.50	873.40
MGM Resorts International	33.260	33.590	33.290	33.735	-0.45	-1.319	38.400	22.545
MICROCHIP TECH STK	54.22	54.68	54.39	55.18	-0.79	-1.432	73.60	31.15
MICRON TECH STK	101.92	102.10	101.58	100.94	0.64	0.634	111.26	57.30
Microsoft Corp.	431.95	432.40	431.60	429.55	2.05	0.477	466.75	317.70
Mid-America Apartm. Comm. Inc.	120.05	123.65	122.25	122.00	0.25	0.205	162.45	118.40
Moderna Inc	20.390	21.135	20.755	20.735	0.02	0.096	71.820	20.655
Mohawk Industries Inc	108.00	114.00	112.00	112.00	0.00	0.000	149.00	84.00
Molina Healthcare Inc.	156.45	158.00	156.80	154.60	2.20	1.423	322.50	131.05
Molson Coors Brewing Co.	42.940	43.360	42.990	43.140	-0.15	-0.348	60.140	40.280
Mondelez International Group Inc.	52.50	53.02	52.86	52.28	0.58	1.109	68.28	51.76
Monolithic Power Systems Inc.	706.00	718.00	711.80	707.40	4.40	0.622	866.60	411.80
Monster Beverage	53.37	53.79	53.47	52.92	0.55	1.039	56.50	42.51
MOODYS CORP STK	424.80	434.00	429.60	427.50	2.10	0.491	503.60	357.50
Morgan Stanley & Co.	126.08	128.00	127.18	127.94	-0.76	-0.594	135.82	87.21
Motorola Solutions Inc.	410.50	412.00	411.10	402.90	8.20	2.035	481.40	348.30
MSCI Inc Class A	471.10	474.10	475.10	484.40	-9.30	-1.920	607.20	443.50
M+T BANK	170.00	171.65	170.30	170.05	0.25	0.147	211.10	135.05
NASDAQ Stock Market	79.65	80.83	80.51	80.35	0.16	0.199	84.32	59.37
NetApp Inc.	98.66	99.64	98.87	95.81	3.06	3.194	127.02	65.60
NETFLIX.COM INC.	1,039.40	1,040.40	1,038.60	1,025.00	13.60	1.327	1,134.20	600.00
Newmont Corp.	65.31	65.94	65.58	65.13	0.45	0.691	65.13	35.73
News Corp. New	24.400	25.000	24.600	25.000	-0.40	-1.600	29.000	21.200
New York Mellon Corp	89.16	90.05	89.07	89.75	-0.68	-0.758	90.28	59.92
Nextera Energy Inc.	62.16	62.46	62.19	61.76	0.43	0.696	78.72	55.50
NIKE STK	63.94	63.99	63.98	63.77	0.21	0.329	80.48	46.87
NISOURCE STK	35.600	36.600	36.000	36.000	0.00	0.000	0	0
NORDSON	189.40	192.20	189.35	190.90	-1.55	-0.812	249.80	147.70
Norfolk Southern Corp.	234.00	244.00	238.00	238.00	0.00	0.000	264.00	185.00
NORTHERN TRUST	111.00	112.00	111.00	112.00	-1.00	-0.893	115.00	75.00
NORTHROP GRUMMAN STK	502.00	505.60	504.00	504.80	-0.80	-0.158	514.80	406.00
Norwegian Cruise Line	21.195	21.400	21.075	21.115	-0.04	-0.189	27.985	13.344
NRG Energy Inc.	124.25	125.45	124.40	123.20	1.20	0.974	150.30	68.92
NUCOR CORP.	125.10	126.52	124.44	126.46	-2.02	-1.597	154.80	90.49
NVIDIA	147.08	147.14	147.48	144.84	2.64	1.823	157.90	86.00
NXP Semiconductor	199.00	201.00	198.50	200.00	-1.50	-0.750	244.00	136.00
OCCIDENTAL STK	40.405	41.060	40.675	41.235	-0.56	-1.358	51.590	32.565
Old Dominion Freight Line Inc.	126.85	128.05	127.30	127.80	-0.50	-0.391	216.50	122.15
OMNICOM STK	64.88	66.82	65.26	65.68	-0.42	-0.639	99.18	59.52
ONEOK INC.	63.47	64.14	64.00	65.46	-1.46	-2.230	111.98	61.91
ON SEMICONDUCTOR STK	41.810	42.225	41.940	42.120	-0.18	-0.427	70.170	27.970
ORACLE STK	193.30	194.58	194.08	192.88	1.20	0.622	222.80	111.36
O'REILLY AUTO	87.74	88.90	87.46	88.70	-1.24	-1.398	89.34	66.05
Otis Worldwide Corp.	72.40	74.64	73.60	73.58	0.02	0.027	97.70	73.50
PACCAR STK	84.48	84.89	84.48	85.22	-0.74	-0.868	112.62	75.41
Palantir Technologies Inc.	136.22	136.30	134.76	135.30	-0.54	-0.399	160.24	26.97
Palo Alto Networks Inc	161.22	165.76	163.46	163.30	0.16	0.098	198.54	137.62
PARKER HANNIFIN STK	639.80	645.00	639.80	646.60	-6.80	-1.052	684.80	456.20
PAYCHEX STK	116.20	116.76	116.18	118.88	-2.70	-2.271	146.02	115.24
Paycom Software	188.15	190.00	188.20	193.20	-5.00	-2.588	233.10	139.55
Paypal Holdings Inc.	0	0	59.30	59.45	-0.15	-0.252	90.00	52.59
Pentair PLC	90.00	91.98	91.18	91.26	-0.08	-0.088	104.05	68.56
PEPSICO STK	128.54	128.88	128.76	126.44	2.32	1.835	161.46	109.94
Pfizer Inc.	21.385	21.405	21.345	21.150	0.20	0.922	27.650	19.210
PG&E STK	13.100	13.200	13.100	13.000	0.10	0.769	20.290	11.100
Philip Morris International Inc.	142.88	144.00	142.96	141.76	1.20	0.847	159.90	106.78
Phillips 66	111.52	114.20	112.26	114.64	-2.38	-2.076	129.56	83.52
PKG CORP AMER STK	182.95	187.65	185.95	185.30	0.65	0.351	235.80	158.35
PNC BANK	172.00	181.00	177.00	178.00	-1.00	-0.562	206.00	131.00
POLO RALPH LAUR STK	265.25	270.10	267.80	266.70	1.10	0.412	274.85	154.24
Pool Corp.	260.90	264.70	260.60	265.40	-4.80	-1.809	370.40	245.10
PPG INDUSTRIES	93.38	95.36	92.86	94.06	-1.20	-1.276	120.15	80.46
PPL STK	31.070	31.370	31.045	31.005	0.04	0.129	34.015	28.310
PRINCIPAL FINL GRP	68.00	69.00	68.00	68.50	-0.50	-0.730	85.00	60.50
PROCTER & GAMBLE STK	135.10	135.68	135.00	133.84	1.16	0.867	170.42	130.22
Progressive Corp.	209.65	212.55	211.80	211.90	-0.10	-0.047	272.20	207.00
ProLogis Inc.	94.89	95.83	94.87	96.74	-1.87	-1.933	118.66	79.35
PRUDENTIAL FINANCIAL INC.	91.00	93.22	92.18	92.02	0.16	0.174	123.25	85.24
PTC Inc.	182.30	184.10	181.95	181.50	0.45	0.248	191.50	120.30
Public Service Ent. Group Inc.	69.00	71.50	70.00	70.00	0.00	0.000	90.00	68.00
PUBLIC STORAGE STK	245.70	248.10	245.70	250.60	-4.90	-1.955	332.30	235.50
PULTE CP STK	112.80	113.58	112.56	112.86	-0.30	-0.266	139.50	80.76
QUALCOMM STK	136.14	136.44	135.92	137.16	-1.24	-0.904	171.52	108.08
QUANTA SERVICES INC.	0	0	16.610	16.820	0.00	0.000	0	0
QUEST DIAG STK	152.65	154.15	152.85	154.60	-1.75	-1.132	168.10	133.50
Realty Income Corp	49.225	49.880	49.585	49.480	0.11	0.212	59.560	47.360
REGENERON PHARM STK	495.40	500.00	495.10	489.90	5.20	1.061	1,065.00	422.00
Regions Financial Corp. (new)	23.000	23.200	23.000	23.200	-0.20	-0.862	26.000	16.200
REPUBLIC SVCS STK	200.00	201.30	199.80	199.40	0.40	0.201	228.80	177.85
RESMED INC.	231.90	234.20	231.90	233.50	-1.60	-0.685	249.70	181.75
Revvity Inc.	72.38	73.00	74.90	76.62	-1.72	-2.245	121.65	73.24
ROCKWELL INTL STK	288.90	293.20	288.40	289.80	-1.40	-0.483	307.60	193.05
Rollins Inc.	47.940	49.160	48.620	48.580	0.04	0.082	51.260	43.100
Roper Technologies Inc.	443.60	445.70	443.50	448.60	-5.10	-1.137	560.60	443.40
ROSS STORES STK	129.12	130.14	129.00	125.54	3.46	2.756	149.58	107.76
ROYAL CARIB STK	301.65	304.65	302.95	307.95	-5.00	-1.624	311.70	141.02
RTX Corp.	134.82	135.50	134.98	134.72	0.26	0.193	138.12	101.44
Salesforce Inc.	218.30	218.60	217.00	218.90	-1.90	-0.868	350.10	197.94
S&P Global Inc. DL 1	456.55	467.10	464.55	464.30	0.25	0.054	520.80	402.40
SBA Communications Corp.	172.35	173.60	173.05	174.35	-1.30	-0.746	228.20	173.90
SCHLUMBERGER N.V. (LTD.) NEW YORK	30.300	30.400	30.350	31.250	-0.90	-2.880	44.250	27.700
Sempra	70.58	71.96	71.02	71.00	0.02	0.028	90.90	57.32
Servicenow Inc	782.50	785.30	781.90	781.60	0.30	0.038	1,125.80	602.60
Sherwin-Williams Co.	306.50	313.55	309.55	309.95	-0.40	-0.129	380.25	283.30
Simon Property Group Inc.	152.85	154.35	152.45	154.20	-1.75	-1.135	179.95	124.15
Skyworks Solutions	62.65	63.27	62.53	63.40	-0.87	-1.372	98.27	43.47
Smith Corp., A.O.	60.00	61.38	60.72	60.56	0.16	0.264	0	0
Smurfit Westrock Ltd	40.800	41.200	40.000	40.200	-0.20	-0.498	53.900	33.600
SNAP-ON Inc.	273.60	280.10	277.50	277.80	-0.30	-0.108	354.60	243.50
Solventum Corp.	60.20	62.80	61.40	61.60	-0.20	-0.325	80.00	56.60
SOUTHERN STK	78.92	79.46	78.90	78.62	0.28	0.356	86.90	75.22
SOUTHWEST AIRLS STK	27.455	27.710	27.445	28.705	-1.26	-4.389	32.585	20.715
Square Inc.	65.44	65.64	64.62	67.13	-2.51	-3.739	94.40	40.65
Stanley Black & Decker Inc.	62.16	62.46	61.52	62.78	-1.26	-2.007	99.80	48.80
STARBUCKS CORP.	76.59	76.89	76.58	74.81	1.77	2.366	110.96	69.20
State Street Corp.	96.83	98.10	97.54	97.22	0.32	0.329	99.30	67.72
STEEL DYNAMICS STK	110.62	111.70	110.40	111.30	-0.90	-0.809	143.06	96.25
Steris plc	204.00	214.00	208.00	208.00	0.00	0.000	224.00	188.00
STRYKER STK	333.10	335.50	334.00	333.10	0.90	0.270	384.30	286.60
Super Micro Computer Inc.	35.270	35.360	35.350	35.000	0.35	1.000	58.300	16.595
Synchrony Financial	64.29	64.93	64.70	64.89	-0.19	-0.293	67.35	38.74
Synopsys Inc.	508.50	511.00	508.60	513.10	-4.50	-0.877	567.70	320.05
SYSCO STK	68.68	69.96	69.35	69.12	0.23	0.333	77.07	61.53
Take-Two Interactive Software	205.40	206.90	206.75	198.80	7.95	3.999	210.10	133.24
Tapestry Inc.	88.25	89.12	87.96	86.47	1.49	1.723	96.64	36.26
Targa Resources Investments	142.55	143.35	142.75	143.00	-0.25	-0.175	208.50	129.75
Target Corp.	79.48	79.66	78.92	80.00	-1.08	-1.350	148.24	78.60
Techne Corp.	46.400	47.400	45.600	46.200	-0.60	-1.299	75.500	40.800
Teledyne Technologies Inc.	457.40	470.00	464.40	461.10	3.30	0.716	497.30	381.80
TERADYNE STK	103.52	104.54	103.36	100.44	2.92	2.907	133.98	59.19
Tesla Inc.	287.50	287.65	286.60	280.00	6.60	2.357	453.90	193.46
TEXAS INSTRUMENTS STK	170.56	171.64	171.38	171.12	0.26	0.152	205.30	126.30
Texas Pacific Land Trust	790.50	825.00	808.00	804.50	3.50	0.435	1,648.00	708.00
TEXTRON STK	67.86	68.40	67.86	68.24	-0.38	-0.557	82.96	53.56
The Clorox Company	101.00	105.00	103.00	102.00	1.00	0.980	162.40	100.00
The Hershey STK	157.84	159.40	158.94	156.18	2.76	1.767	185.54	132.90
The Mosaic Co.	28.010	28.590	28.340	28.640	-0.30	-1.047	32.470	20.460
Thermo Fisher Scientific Inc.	416.10	419.15	416.10	421.45	-5.35	-1.269	582.70	338.20
The Trade Desk Inc.	45.705	47.375	46.555	46.465	0.09	0.194	132.340	41.090
TJX STK	117.66	120.56	119.12	118.72	0.40	0.337	121.52	102.00
T-Mobile US Inc.	218.05	219.35	219.35	213.40	5.95	2.788	260.10	174.14
TRACTOR SUPPLY	53.03	53.33	52.83	52.57	0.26	0.495	55.63	41.64
Trane Technologies Plc.	352.00	355.20	352.10	351.70	0.40	0.114	406.50	268.70
Transdigm Group Inc.	1,116.50	1,125.00	1,117.50	1,127.00	-9.50	-0.843	1,424.50	1,046.50
Travelers Cos.	232.80	235.00	233.90	231.20	2.70	1.168	253.00	204.00
Trimble Inc.	67.48	68.12	67.34	68.86	-1.52	-2.207	75.10	48.46
T. ROWE PRICE GROUP INC.	89.86	90.75	90.51	92.11	-1.60	-1.737	117.50	71.01
Truist Financial Corp.	39.570	39.960	39.455	39.820	-0.37	-0.917	46.410	30.395
TYCO International PLC	90.10	91.46	90.09	90.65	-0.56	-0.618	95.77	60.98
Tyler Technologies Inc.	467.60	480.60	474.70	473.10	1.60	0.338	0	0
TYSON FOODS INC.	48.245	48.540	48.190	48.270	-0.08	-0.166	60.990	45.130
Uber Technologies Inc.	79.87	80.03	79.60	79.93	-0.33	-0.413	83.05	55.53
UDR Inc.	32.440	33.360	32.780	32.920	-0.14	-0.425	44.010	32.400
Ulta Salon Cosmetics & Fragrance Inc.	455.10	459.50	455.00	418.70	36.30	8.670	470.10	291.70
UNION PACIFIC CORP.	188.58	190.18	189.36	190.24	-0.88	-0.463	242.00	183.52
United Airlines Holdings Inc.	89.38	89.82	89.43	89.83	-0.40	-0.445	110.38	39.27
UNITEDHEALTH GRP STK	264.75	266.90	265.55	265.30	0.25	0.094	587.10	203.60
UNITED PARCEL STK	72.46	74.25	73.31	73.11	0.20	0.274	130.72	73.03
UNITED RENTAL STK	817.60	825.60	810.00	807.00	3.00	0.372	828.00	487.30
UNIVERSAL HEALTH STK	155.00	156.00	155.00	155.00	0.00	0.000	218.00	132.00
US BANCORP STK	41.435	41.825	41.155	41.350	-0.20	-0.472	50.960	31.550
VALERO ENERGY	132.32	133.34	131.48	129.26	2.22	1.717	136.64	91.23
VENTAS INC.	57.44	58.80	58.28	58.08	0.20	0.344	67.14	53.08
VERALTO CORP.	89.19	91.84	89.68	89.59	0.09	0.100	103.50	73.92
VERISIGN STK	234.20	237.90	236.00	233.90	2.10	0.898	264.50	161.60
Verisk Analytics	227.30	229.40	226.80	228.80	-2.00	-0.874	284.50	224.60
VERIZON COMMS STK	37.465	37.555	37.490	37.500	-0.01	-0.027	42.855	35.140
VERTEX PHARM STK	344.00	346.55	343.95	334.90	9.05	2.702	482.00	312.45
Viacomcbs Inc.	12.400	12.480	12.260	12.380	-0.12	-0.969	0	0
Viatris Inc.	8.890	9.186	9.040	9.042	-0.00	-0.022	12.930	6.500
Vici Properties Inc.	28.710	28.840	28.510	28.740	-0.23	-0.800	31.505	26.010
Visa Inc.	299.30	300.00	299.75	301.90	-2.15	-0.712	348.50	241.85
Vistra Corp.	159.80	161.45	160.80	159.75	1.05	0.657	191.20	66.62
VULCAN MATERIALS	250.00	252.00	250.00	248.00	2.00	0.806	276.00	200.00
WABTEC CORP.	164.10	166.05	164.05	164.40	-0.35	-0.213	201.10	141.50
Walmart Inc.	83.63	83.74	83.66	83.70	-0.04	-0.048	100.72	69.09
WALT DISNEY STK	101.26	101.40	100.92	99.70	1.22	1.224	111.42	72.30
Warner Bros. Discovery Inc.	9.915	9.991	9.933	9.871	0.06	0.628	11.834	6.310
WASTE MANAGEMENT STK	192.60	193.54	192.88	193.18	-0.30	-0.155	223.30	181.94
WATERS	251.60	255.00	250.70	254.90	-4.20	-1.648	397.50	235.00
WEC Energy Group Inc	89.70	92.84	91.42	90.96	0.46	0.506	103.10	83.96
WELLS FARGO STK	69.81	70.07	69.49	69.60	-0.11	-0.158	78.15	46.38
Welltower Inc.	142.20	144.60	143.60	144.00	-0.40	-0.278	149.50	110.55
WESTERN DIGITAL STK	71.77	73.22	73.05	70.21	2.84	4.045	70.21	28.11
WEST PHARMACEUTIC.SERVICES INC	207.80	209.30	206.20	208.50	-2.30	-1.103	331.60	167.20
WEYERHAEUSER STK	21.350	21.490	21.210	21.900	-0.69	-3.151	30.730	21.170
Williams Companies, Inc	48.620	49.695	49.265	49.200	0.07	0.132	57.850	39.850
Williams-Sonoma Inc	162.80	166.00	164.55	164.10	0.45	0.274	208.20	116.25
Willis Towers Watson PLC	276.00	286.00	280.00	278.00	2.00	0.719	326.00	256.00
Workday	195.40	198.32	195.10	195.32	-0.22	-0.113	269.95	182.08
W. R. Berkley Corp.	59.94	63.24	61.78	61.78	0.00	0.000	65.84	50.48
WW GRAINGER STK	865.80	878.60	867.00	860.80	6.20	0.720	1,153.50	802.60
Wynn Resort Ltd	108.16	108.90	107.36	107.72	-0.36	-0.334	108.70	58.30
XCEL ENERGY STK	61.06	61.97	61.73	61.39	0.34	0.554	68.98	54.77
Xylem Inc.	120.25	120.80	120.50	121.15	-0.65	-0.537	127.10	91.96
Yum Brands	124.45	125.30	124.60	124.60	0.00	0.000	150.05	116.05
Zebra Technologies Corp	261.60	267.40	264.70	263.20	1.50	0.570	403.40	192.00
ZIMMER HLDGS	90.04	90.72	89.94	90.26	-0.32	-0.355	107.45	76.92
Zoetis	130.62	131.42	131.08	133.50	-2.42	-1.813	178.78	125.50
3M CO.	131.50	132.38	132.34	131.36	0.98	0.746	148.52	109.00

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.