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

5,969.34

Date of closing price

22/11/2024

Open previous day
5,944.36
High previous day
5,972.90
Low previous day
5,944.36
52 weeks high
6,001.35
52 weeks low
4,549.34
Volume previous day
2,609,740,025

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	111.58	113.40	112.64	112.50	0.14	0.124	113.18	91.62
ABBVIE INC.	171.32	173.42	171.96	169.22	2.74	1.619	187.72	125.80
ACCENTURE	345.90	346.95	344.05	343.55	0.50	0.146	352.95	257.55
ADOBE SYS STK	496.15	501.40	498.90	493.35	5.55	1.125	589.20	401.45
ADV MICRO DEV STK	130.62	130.74	135.12	133.40	1.72	1.289	200.85	108.64
AES STK	12.114	12.184	12.528	12.472	0.06	0.449	19.986	12.472
AFLAC STK	108.05	109.35	108.65	107.45	1.20	1.117	108.05	69.60
AGILENT TECH STK	126.04	126.64	126.84	128.04	-1.20	-0.937	141.68	113.10
Airbnb Inc.	133.02	133.26	133.78	131.12	2.66	2.029	154.78	101.92
AIR PRODS & CHEM	318.50	319.50	318.20	317.90	0.30	0.094	317.90	199.15
AKAMAI TECH STK	88.80	89.08	89.94	88.81	1.13	1.272	118.36	80.88
Albemarle Corp.	101.34	103.00	103.74	104.74	-1.00	-0.955	136.62	66.10
Alexandria Real Estate Equity Inc.	106.00	106.65	107.00	104.25	2.75	2.638	122.45	95.76
ALIGN TECH STK	216.80	217.40	229.10	215.90	13.20	6.114	304.20	185.70
Allegion Plc	133.00	134.00	136.00	135.00	1.00	0.741	141.00	94.50
Allstate Corp.	196.60	199.40	197.65	193.20	4.45	2.303	195.90	123.00
Alphabet Inc. Cl. A	161.62	161.78	159.76	159.14	0.62	0.390	175.74	119.28
Alphabet Inc. Cl. C	163.26	163.40	163.00	159.74	3.26	2.041	176.44	119.52
Altria Group Inc.	54.81	54.92	54.09	54.36	-0.27	-0.497	54.36	36.06
Amazon.com Inc.	197.28	197.62	196.92	191.38	5.54	2.895	202.80	132.44
Amcor PLC	9.743	10.050	9.875	9.995	-0.12	-1.201	10.484	8.150
AMER ELEC PWR STK	94.00	94.50	93.50	93.50	0.00	0.000	95.00	70.22
AMERICAN EXPRESS STK	291.55	292.00	290.15	288.35	1.80	0.624	288.35	149.40
AMERICAN TOWER	197.40	198.28	197.22	195.28	1.94	0.993	218.10	159.00
American Water Works Company Inc.	129.65	130.05	130.10	131.35	-1.25	-0.952	134.55	106.80
AMER INTL GROUP STK	72.48	72.68	72.24	72.75	-0.51	-0.701	74.50	58.65
Ameriprise Financial	543.20	551.20	544.00	551.60	-7.60	-1.378	0	0
AMETEK STK	186.94	187.78	187.26	188.60	-1.34	-0.710	188.60	137.52
AMGEN STK	262.20	263.15	279.90	281.70	-1.80	-0.639	311.00	241.00
AMPHENOL CORP	69.60	70.47	69.82	69.91	-0.09	-0.129	71.18	40.92
ANALOG DEVICES STK	206.80	207.35	214.50	205.50	9.00	4.380	222.90	166.40
ANSYS STK	332.70	333.90	334.90	334.50	0.40	0.120	334.50	259.00
AON Plc.	371.10	372.50	370.20	369.10	1.10	0.298	369.10	252.10
APA Corp.	21.360	21.585	21.510	21.570	-0.06	-0.278	33.715	20.150
Apple Inc.	224.20	224.30	223.40	219.10	4.30	1.963	219.10	154.98
APPLIED MATERIAL STK	163.84	164.38	166.18	167.24	-1.06	-0.634	234.50	133.84
Arch Capital Group Ltd.	95.71	96.14	94.78	94.94	-0.16	-0.169	103.90	66.00
ARCHER DANIELS STK	50.83	50.99	50.49	51.09	-0.60	-1.174	69.60	46.09
Arista Networks	389.35	390.40	380.55	389.15	-8.60	-2.210	394.80	196.90
Assurant Inc.	216.00	218.00	216.00	216.00	0.00	0.000	216.00	148.00
AT & T Inc.	21.910	22.145	22.060	22.025	0.04	0.159	22.260	14.725
Atmos Energy Corp.	142.45	144.10	143.40	142.70	0.70	0.491	144.30	101.75
Autodesk Inc.	301.95	303.00	304.40	307.90	-3.50	-1.137	307.90	183.80
AUTOMATIC DATA STK	293.20	293.95	290.15	292.50	-2.35	-0.803	292.50	206.80
AUTOZONE	2,980.00	2,994.00	2,954.00	2,962.00	-8.00	-0.270	2,986.00	2,294.00
Avalonbay Communities Inc.	223.75	225.75	224.00	221.75	2.25	1.015	222.45	155.82
Axon Enterprise Inc.	595.60	597.60	588.00	608.60	-20.60	-3.385	608.60	205.50
Baker Hughes Co.	41.490	41.575	41.270	42.230	-0.96	-2.273	42.595	26.140
BALL	59.34	59.48	59.20	58.94	0.26	0.441	65.72	48.68
Bank of America Corp.	45.565	45.665	45.140	45.160	-0.02	-0.044	45.160	26.740
BAXTER INTL STK	31.195	31.645	31.370	31.960	-0.59	-1.846	40.050	30.185
BECTON DICKINSON STK	213.60	214.00	214.20	214.70	-0.50	-0.233	227.50	203.50
BERKSHIRE HATHA STK B	455.95	456.75	454.40	457.95	-3.55	-0.775	457.95	321.20
BEST BUY STK	83.34	84.78	83.42	88.53	-5.11	-5.772	92.35	63.35
Biogen Inc.	149.45	150.70	150.05	151.30	-1.25	-0.826	243.40	147.00
BlackRock Funding Inc.	976.20	979.90	983.70	988.00	-4.30	-0.435	0	0
Blackstone Group LP	182.36	182.70	183.26	189.86	-6.60	-3.476	189.86	97.20
BOEING STK	144.62	144.84	145.56	144.60	0.96	0.664	241.40	130.50
Booking Holdings	4,925.00	4,944.00	4,880.00	4,951.00	-71.00	-1.434	4,951.00	2,829.00
BORG WARNER STK	32.485	32.605	33.505	32.670	0.84	2.556	34.955	27.650
BOSTON SCIENT STK	85.50	86.00	85.00	86.00	-1.00	-1.163	87.00	49.79
BRISTOL MYERS STK	55.85	55.97	55.88	56.05	-0.17	-0.303	56.05	36.60
BROADCOM STK	155.30	155.50	156.62	157.70	-1.08	-0.685	171.90	83.79
Broadridge Financial Solutions Inc.	224.00	226.00	222.00	220.00	2.00	0.909	220.00	170.00
BROWN & BROWN STK	0	0	106.35	107.50	-1.15	-1.070	107.50	63.08
Brown - Forman Corp.	39.360	39.760	39.500	40.600	-1.10	-2.709	55.940	37.840
Builders Firstsource Inc.	175.85	177.40	179.15	170.15	9.00	5.289	197.10	120.50
Bunge Global S.A.	85.32	85.52	84.02	84.02	0.00	0.000	105.40	75.44
BXP inc.	78.96	79.26	78.02	77.08	0.94	1.220	82.26	48.62
CABOT OIL	25.465	25.570	25.560	26.265	-0.71	-2.684	26.380	20.245
CADENCE DESIGN STK	295.10	295.90	297.35	298.25	-0.90	-0.302	306.35	222.00
Caesars Entertainment Inc.	36.205	37.475	36.840	37.805	-0.97	-2.553	44.880	29.530
Camden Property Trust	119.00	121.00	120.00	118.00	2.00	1.695	118.00	80.50
Campbell Soup Co	44.150	44.660	44.370	43.670	0.70	1.603	46.880	36.250
CAP ONE FINAN	183.00	184.00	183.00	179.00	4.00	2.235	180.00	96.50
CARDINAL HEALTH STK	116.45	117.25	116.45	116.35	0.10	0.086	119.05	85.56
Carmax Inc.	80.64	81.30	80.54	77.78	2.76	3.548	80.00	57.50
Carnival Corp.	24.225	24.280	23.905	23.875	0.03	0.126	24.435	12.704
Carrier Global Corp.	72.88	73.62	73.32	74.99	-1.67	-2.227	75.84	47.02
Catalent Inc.	57.93	58.36	57.97	57.78	0.19	0.329	57.78	34.30
CATERPILLAR STK	388.00	388.50	386.50	380.50	6.00	1.577	380.50	223.00
CBOE Holdings	208.70	209.40	202.10	201.10	1.00	0.497	201.10	155.50
CBRE Group Inc.	133.00	134.00	132.00	130.00	2.00	1.538	130.00	71.50
CDW Corp	166.50	173.35	170.15	172.45	-2.30	-1.334	238.00	164.20
Celanese Corp.	69.68	69.88	72.36	71.32	1.04	1.458	158.55	68.22
Cencora Inc.	235.85	236.80	230.85	232.95	-2.10	-0.901	234.30	180.64
CENTENE CORP.	57.26	57.44	58.44	57.73	0.71	1.230	73.95	54.35
Center Point Energy Inc.	31.000	31.200	30.800	30.400	0.40	1.316	30.400	23.000
Ceridian HCM Holding Inc.	76.00	76.50	78.00	76.50	1.50	1.961	76.50	44.40
CF Industries Holdings Inc,	83.99	84.18	82.50	85.92	-3.42	-3.980	86.33	63.93
CHARLES SCHWAB CORP	77.91	78.72	78.43	77.69	0.74	0.953	78.07	50.90
Charter Communications Inc.	371.45	372.65	365.60	368.45	-2.85	-0.774	382.90	237.50
CHEVRONTEXACO STK	155.30	155.44	154.02	155.02	-1.00	-0.645	155.02	124.96
Chipotle Mexican Grill Inc.	59.75	59.90	58.62	59.29	-0.67	-1.130	63.70	39.94
CHRLS RIVER LABS STK	187.55	190.50	188.55	191.45	-2.90	-1.515	251.70	164.30
C.H. ROB. WORLDWIDE NEW	101.00	102.00	102.00	103.00	-1.00	-0.971	105.00	63.50
CHURCH & DWIGHT STK	105.30	105.35	105.05	107.10	-2.05	-1.914	107.10	82.70
Cigna Group, The	316.25	318.40	316.85	318.15	-1.30	-0.409	337.40	237.70
CINCINNATI FIN STK	151.80	152.60	151.85	149.90	1.95	1.301	149.90	91.55
CINTAS STK	215.80	216.30	213.20	215.20	-2.00	-0.929	215.20	125.30
CISCO SYSTEMS STK	56.53	56.81	56.67	55.69	0.98	1.760	56.23	41.07
CITIGROUP STK	66.62	66.72	67.35	67.23	0.12	0.178	67.23	40.72
Citizens Financial Group Inc.	45.760	45.980	46.020	45.515	0.51	1.110	45.515	24.080
CME Group Inc.	223.05	223.50	218.15	219.15	-1.00	-0.456	219.15	177.18
CMS ENERGY STK	67.00	67.50	66.50	66.50	0.00	0.000	66.50	50.98
COCA COLA STK	61.63	61.67	61.33	61.34	-0.01	-0.016	66.09	52.46
COGNIZANT TECH	76.94	77.07	76.74	76.07	0.67	0.881	77.53	59.47
COLGATE STK	92.04	92.23	90.89	91.05	-0.16	-0.176	98.05	69.40
Comcast Corp.New	40.535	40.600	40.965	41.415	-0.45	-1.087	43.210	34.155
CONAGRA STK	25.960	26.525	26.335	26.260	0.08	0.286	29.745	24.965
Conoco Philips	102.28	102.36	101.40	105.98	-4.58	-4.322	123.98	91.59
Consolidated Edision INc.	96.12	97.44	96.62	94.38	2.24	2.373	99.48	79.70
CONSTELLATION BRANDS INC.	222.30	222.70	230.20	229.50	0.70	0.305	250.30	212.80
Constellation Energy Corp.	249.20	250.05	235.85	238.50	-2.65	-1.111	261.05	101.64
COOPER COS STK	97.10	97.45	97.20	96.20	1.00	1.040	354.00	78.35
COPART	60.73	60.92	60.56	60.09	0.47	0.782	60.09	42.27
CORNING STK	45.725	45.760	45.920	46.290	-0.37	-0.799	46.290	25.180
Corpay Inc.	363.95	365.60	362.45	362.75	-0.30	-0.083	0	0
Corteva Inc.	59.88	60.53	60.22	60.83	-0.61	-1.003	60.83	40.85
CoStar Group Inc	75.38	76.93	76.25	76.26	-0.01	-0.013	89.50	65.75
COSTCO WHOLESALE CORP.	924.40	925.90	913.00	918.30	-5.30	-0.577	918.30	536.10
Crowdstrike Holdings Inc	344.60	345.75	345.55	346.65	-1.10	-0.317	365.20	192.28
Crown Castle Corp	100.66	102.30	101.52	100.82	0.70	0.694	109.45	87.68
CSX Corp.	35.050	35.125	34.840	34.265	0.58	1.678	35.280	28.930
CUMMINS ENGINE STK	358.80	359.90	355.60	355.20	0.40	0.113	355.20	203.30
CVS Corp.	56.01	56.70	56.40	57.29	-0.89	-1.554	74.26	49.38
DANAHER STK	225.25	225.70	226.35	225.70	0.65	0.288	258.05	198.30
DARDEN REST STK	165.35	165.70	166.60	160.35	6.25	3.898	160.45	126.85
DaVita Inc.	159.80	160.45	158.65	158.15	0.50	0.316	158.15	90.04
DECKERS OUTDOOR	185.65	186.00	187.50	187.15	0.35	0.187	187.15	96.30
DEERE & CO STK A	439.10	439.85	439.85	427.35	12.50	2.925	427.35	315.15
Dell Technologies Inc	134.68	135.26	135.66	136.68	-1.02	-0.746	159.42	62.88
Delphi Automotive PLC	52.65	52.83	54.33	51.99	2.34	4.501	81.86	49.35
Delta Airlines Inc.	61.47	62.11	61.81	61.03	0.78	1.278	61.54	32.77
der Seagate Technology Holdings PLC	97.07	97.27	96.60	95.39	1.21	1.268	103.68	69.04
DEVON ENERGY STK	35.690	35.905	36.320	37.460	-1.14	-3.043	50.450	33.850
Dexcom Inc.	73.94	74.12	74.31	69.65	4.66	6.691	130.22	59.02
Diamondback Energy Inc	166.66	168.40	167.74	170.66	-2.92	-1.711	195.08	136.08
Digital Realty Trust Inc.	183.74	185.68	184.32	183.02	1.30	0.710	183.02	119.60
Discover Financial Services	173.22	174.54	174.08	174.34	-0.26	-0.149	174.34	78.12
Dollar General	71.10	71.33	72.77	71.03	1.74	2.450	147.40	69.20
Dollar Tree Inc.	65.74	66.04	66.09	63.60	2.49	3.915	136.50	56.50
Dominion Energy Inc.	56.42	56.53	55.69	55.63	0.06	0.108	56.27	40.51
Domino's Pizza LLC	449.00	450.40	446.85	434.30	12.55	2.890	496.05	335.85
DOVER STK	196.10	196.55	195.85	196.05	-0.20	-0.102	196.05	126.80
Dow Inc.	42.120	42.425	42.175	43.815	-1.64	-3.743	55.240	41.200
D.R.HORTON INC.	160.22	160.76	164.38	156.30	8.08	5.170	178.36	114.55
DTE ENERGY STK	119.00	120.00	119.00	119.00	0.00	0.000	119.00	94.00
Duke Energy Holding Corp.	111.18	111.50	109.52	109.62	-0.10	-0.091	111.38	82.70
DuPont de Nermours Inc.	79.53	80.19	79.89	80.42	-0.53	-0.659	80.42	57.08
EASTMAN CHEM STK	99.22	100.90	100.30	101.20	-0.90	-0.889	101.40	74.70
EATON CORP PLC	359.95	361.20	357.80	362.15	-4.35	-1.201	362.15	203.70
EBAY STK	62.07	62.11	62.01	60.41	1.60	2.649	61.57	36.77
ECOLAB STK	237.60	238.10	234.80	234.70	0.10	0.043	240.60	170.80
EDISON INTL STK	83.54	83.82	83.02	82.44	0.58	0.704	82.60	59.48
EDWARDS LIFESCI STK	68.04	68.25	67.70	66.90	0.80	1.196	88.06	54.95
ELECTRONIC ARTS STK	157.18	157.34	156.28	159.40	-3.12	-1.957	160.08	116.00
Elevance Health Inc.	382.50	383.80	388.20	385.60	2.60	0.674	506.00	372.40
ELI LILLY STK	753.60	755.30	758.10	714.10	44.00	6.162	879.90	516.00
EMERSON ELECTRIC STK	127.10	127.50	126.24	124.42	1.82	1.463	124.42	79.76
Enphase Energy Inc.	67.57	67.76	68.44	64.91	3.53	5.438	126.62	56.15
ENTERGY CORP.	148.00	149.00	145.00	144.00	1.00	0.694	144.00	89.00
EOG RESOURCES STK	125.94	127.52	126.28	126.12	0.16	0.127	130.86	100.95
EPAM Systems Inc	233.30	236.40	235.80	237.30	-1.50	-0.632	291.40	158.10
EQT Corp.	43.500	43.725	43.635	44.185	-0.55	-1.245	44.565	27.415
EQUIFAX STK	246.00	248.00	250.00	242.00	8.00	3.306	276.00	191.75
Equinix REIT	934.20	936.80	928.00	897.00	31.00	3.456	897.00	643.60
ESSEX PROPERTY STK	292.70	299.90	295.90	294.60	1.30	0.441	294.60	193.00
ESTEE LAUDER STK	69.00	69.20	68.60	67.00	1.60	2.388	144.95	58.80
Evergy Inc.	61.70	61.92	61.10	60.86	0.24	0.394	61.20	45.00
Eversource Energy	60.00	61.50	60.50	60.50	0.00	0.000	62.00	48.80
Exelon Corp.	37.595	37.705	37.255	36.975	0.28	0.757	37.770	31.175
Expedia Group Inc.	175.98	176.32	174.94	176.84	-1.90	-1.074	176.84	99.37
EXPEDITORS	115.80	116.25	116.15	115.85	0.30	0.259	119.00	103.80
Extra Space Storage, Inc.	163.05	164.55	163.55	162.35	1.20	0.739	163.60	115.80
EXXON STK	112.80	112.84	114.32	116.38	-2.06	-1.770	116.38	88.00
F5 NETWORKS	239.20	240.40	236.40	235.80	0.60	0.254	235.80	151.60
FACTSET RESRCH STK	469.40	470.20	468.50	467.70	0.80	0.171	467.70	360.30
FAIR ISAAC STK	2,265.00	2,281.00	2,245.00	2,274.00	-29.00	-1.275	2,274.00	965.00
FASTENAL STK	79.89	79.96	79.72	79.53	0.19	0.239	79.53	54.38
FDX STK	288.70	289.35	290.40	284.35	6.05	2.128	286.45	219.50
Federal Realty Investment Trust	108.00	113.00	110.00	110.00	0.00	0.000	110.00	85.50
FIDELITY National Information	80.91	81.05	80.01	82.46	-2.45	-2.971	83.83	49.99
FIFTH THIRD BANC STK	46.220	46.395	45.940	45.430	0.51	1.123	45.430	24.800
FIRST ENERGY CORP.	40.200	40.400	39.800	39.800	0.00	0.000	40.800	32.450
First Solar Inc.	182.60	183.08	183.52	177.92	5.60	3.147	276.00	129.96
FISERV STK	212.70	212.95	211.10	211.25	-0.15	-0.071	211.25	113.85
FMC Corp.	58.12	58.28	57.68	56.10	1.58	2.816	62.20	46.75
FORD MOTOR STK	10.598	10.626	10.700	10.660	0.04	0.375	13.416	8.841
Fortinet Inc.	91.29	91.56	88.61	88.70	-0.09	-0.101	93.59	47.17
Fortive Corp.	74.86	75.60	75.38	76.00	-0.62	-0.816	79.76	61.38
Fox Corp	41.000	42.200	41.800	41.600	0.20	0.481	42.600	23.800
Fox Corp.	43.800	44.000	44.200	44.800	-0.60	-1.339	44.800	25.800
FRANKLIN RSC STK	20.980	21.410	21.200	21.660	-0.46	-2.124	27.200	17.300
FREE MCMORAN COP	41.480	41.550	42.075	41.930	0.15	0.346	50.650	33.280
GALLAGHER & CO., ARTHUR J.	297.80	299.10	291.10	290.20	0.90	0.310	290.20	199.60
GARTNER GROUP STK	499.20	500.60	492.30	494.70	-2.40	-0.485	516.60	380.90
GE Aerospace	176.00	176.50	176.00	173.50	2.50	1.441	178.00	86.14
GE Healthcare Technologies Inc.	78.32	79.93	79.06	78.06	1.00	1.281	85.50	61.50
Gen Digital Inc.	29.000	29.600	29.200	29.000	0.20	0.690	29.000	18.400
Generac Holdings	182.40	182.95	181.15	178.80	2.35	1.314	181.50	100.35
GENERAL DYNAMICS STK	269.75	270.15	267.60	269.20	-1.60	-0.594	297.25	222.50
GENERAL MILLS STK	63.20	63.38	62.79	62.08	0.71	1.144	67.95	57.00
General Motors	52.67	52.85	56.81	56.07	0.74	1.320	56.07	25.65
Genuine Parts Co.	121.80	122.20	123.00	119.20	3.80	3.188	152.40	104.05
GE Vernova Llc	316.00	326.00	320.00	316.00	4.00	1.266	0	0
GILEAD SCIENCES STK	87.15	87.23	86.26	86.24	0.02	0.023	90.80	57.30
Global Payments Inc.	111.60	112.85	112.30	112.85	-0.55	-0.487	129.40	85.42
Globe Life Inc.	105.00	106.00	106.00	106.00	0.00	0.000	118.00	53.00
GoDaddy Inc	191.00	192.00	188.00	188.00	0.00	0.000	188.00	86.50
GOLDM SACHS GRP STK A	575.70	576.80	573.90	577.70	-3.80	-0.658	577.70	304.30
HALLIBURTON STK	30.265	30.300	30.445	30.580	-0.14	-0.441	38.170	24.870
HARTFORD FINL STK	116.00	117.00	116.00	115.00	1.00	0.870	115.00	69.50
HASBRO STK	60.92	61.19	61.25	59.79	1.46	2.442	66.84	41.28
HCA Holdings	314.60	315.40	309.30	309.00	0.30	0.097	382.10	223.50
HENRY SCHEIN	73.22	73.38	73.12	71.80	1.32	1.838	73.84	58.90
Hess Corp.	140.06	140.56	138.14	140.70	-2.56	-1.819	151.56	113.56
Hewlett-Packard Enterprise	21.000	21.070	20.980	21.205	-0.23	-1.061	21.205	13.340
Hilton Inc.	240.10	241.90	241.00	241.20	-0.20	-0.083	243.30	152.00
HOLOGIC INC	75.00	75.50	76.00	75.50	0.50	0.662	76.50	63.20
HOME DEPOT STK	408.90	409.60	407.70	408.25	-0.55	-0.135	408.25	282.20
Honeywell International Inc.	219.85	220.35	218.80	218.95	-0.15	-0.069	222.00	175.12
HORMEL FOODS STK	30.200	30.260	29.640	29.310	0.33	1.126	33.710	26.750
Howmet Arconic Inc.	111.10	111.70	109.80	112.90	-3.10	-2.746	112.90	46.83
HP Inc.	37.345	37.465	37.310	36.485	0.83	2.261	36.485	25.410
Hubbell Inc.	438.00	440.00	440.00	438.00	2.00	0.457	438.00	266.00
Humana Inc.	280.70	283.80	283.20	291.10	-7.90	-2.714	467.20	214.50
HUNTINGTON	17.344	17.412	17.254	17.028	0.23	1.327	17.028	9.840
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	188.55	191.00	189.25	189.75	-0.50	-0.264	273.00	174.90
IBM STK	217.85	218.05	215.45	213.20	2.25	1.055	216.70	140.70
IDEX Corp.	219.70	223.30	221.90	225.80	-3.90	-1.727	227.00	175.00
IDEXX LABS	396.50	397.80	407.20	398.70	8.50	2.132	532.00	372.60
ILLINOIS TOOL STK	263.50	264.20	263.50	263.50	0.00	0.000	263.50	215.30
INCYTE PHARM STK	70.44	71.30	70.74	70.16	0.58	0.827	78.00	47.57
Ingersoll Rand Inc	98.98	101.05	99.96	100.45	-0.49	-0.488	100.45	63.00
Insulet Corp.	255.10	255.60	252.60	251.50	1.10	0.437	257.10	148.20
INTEL STK	22.765	22.800	23.200	23.500	-0.30	-1.277	45.680	17.064
Intercontinental Exchange Inc.	153.12	153.44	151.82	152.40	-0.58	-0.381	154.68	102.40
INTERPUBLIC GRP STK	29.300	29.375	29.075	28.110	0.97	3.433	30.800	25.600
INTL FLAVORS STK	86.54	86.84	86.56	87.00	-0.44	-0.506	97.18	67.40
INTL PAPER STK	56.24	56.30	56.60	56.68	-0.08	-0.141	56.68	29.95
Intuitive Surgical Inc.	515.90	516.60	513.70	523.50	-9.80	-1.872	533.80	282.60
INTUIT STK	608.40	609.60	604.90	613.40	-8.50	-1.386	666.00	511.00
Invesco Ltd.	17.170	17.280	17.198	16.906	0.29	1.727	17.184	12.455
Iqvia Holdings	190.05	190.65	193.65	193.30	0.35	0.181	236.00	179.20
IRON MOUNTAIN REIT	117.00	117.40	114.35	113.95	0.40	0.351	118.10	57.28
Jabil Inc.	126.45	127.00	127.30	125.30	2.00	1.596	140.60	89.28
Jack Henry + Ass.	164.30	165.05	164.00	165.20	-1.20	-0.726	174.30	139.50
JACOBS SOLUTIONS INC	134.00	135.00	132.00	131.00	1.00	0.763	141.00	92.68
JB HUNT TRANS	180.30	180.75	179.10	174.25	4.85	2.783	203.00	140.35
JM Smucker Company	114.15	114.50	108.30	108.35	-0.05	-0.046	122.50	97.98
JOHNSON & JOHNS STK	147.16	147.36	147.30	148.40	-1.10	-0.741	153.10	133.00
JP MORGAN STK	238.75	239.15	238.35	238.10	0.25	0.105	238.10	139.40
JUNIPER NETWORKS	34.380	34.460	34.260	34.160	0.10	0.293	37.060	24.690
KELLOGG STK	77.32	77.54	77.16	77.56	-0.40	-0.516	77.56	46.25
Kenvue Inc.	22.610	23.305	22.920	23.000	-0.08	-0.348	23.110	16.418
Keurig Dr. Pepper Inc.	31.225	31.255	31.205	31.000	0.21	0.661	34.055	26.325
KEYCORP	18.714	18.910	18.722	18.634	0.09	0.472	18.634	10.700
Keysight Technologies	163.60	164.08	162.62	161.72	0.90	0.557	161.72	108.68
KIMBERLY CLARK STK	133.58	134.02	132.20	131.74	0.46	0.349	134.58	108.10
KIMCO REALTY STK	24.200	24.400	24.200	24.200	0.00	0.000	24.200	16.400
Kinder Morgan	26.620	26.840	26.390	27.660	-1.27	-4.591	27.660	15.282
Kla-Tencor Corp.	597.90	599.40	612.90	610.90	2.00	0.327	818.40	488.20
Kraft Heinz Co., The	30.495	30.545	30.500	30.385	0.12	0.378	36.145	28.840
KROGER STK	57.68	58.11	57.04	56.53	0.51	0.902	56.53	39.44
L3Harris Technology Inc.	234.30	235.10	227.80	236.30	-8.50	-3.597	246.60	170.30
Laboratory Corp. America Hldgs	227.00	228.00	226.00	227.00	-1.00	-0.441	230.00	174.50
Lamb Weston Holdings Inc.	73.64	73.88	72.92	73.10	-0.18	-0.246	101.00	48.91
LAM RESEARCH	68.90	69.01	69.14	69.63	-0.49	-0.704	103.66	64.28
Las Vegas Sands Inc.	48.565	48.810	48.475	47.850	0.63	1.306	51.050	34.260
Leidos Holdings Inc.	158.75	159.15	155.15	157.70	-2.55	-1.617	188.05	95.96
LENNAR STK	164.74	165.44	169.54	161.48	8.06	4.991	173.04	113.85
Linde PLC	434.60	435.40	434.00	436.20	-2.20	-0.504	448.40	368.40
LIVE Nation Inc	131.40	131.65	133.30	134.20	-0.90	-0.671	134.20	75.20
LKQ Corp.	37.200	37.400	37.600	36.800	0.80	2.174	49.000	33.400
LLR & Co. Corp.	153.12	153.48	150.60	151.20	-0.60	-0.397	151.20	62.88
LOCKHEED MARTIN STK	498.80	499.45	496.70	517.20	-20.50	-3.964	569.90	389.30
LOEWS STK	82.50	83.00	81.50	82.50	-1.00	-1.212	82.50	62.00
LOWES STK	260.95	262.05	261.55	252.90	8.65	3.420	260.15	180.76
Lululemon Athletica Inc.	303.65	304.75	309.70	303.35	6.35	2.093	469.10	208.00
Lyondell Basell NV	78.02	78.18	79.94	80.00	-0.06	-0.075	98.08	77.18
Marathon Petroleum Corp.	149.08	150.06	149.48	149.68	-0.20	-0.134	203.50	130.86
MarketAxess Holdings Inc.	248.80	252.70	251.70	249.90	1.80	0.720	271.50	180.10
MARRIOTT INTL STK	273.90	274.45	274.05	272.00	2.05	0.754	272.00	184.46
MARSH & MCLENNAN COS. INC.	221.60	222.30	219.20	217.60	1.60	0.735	217.60	168.45
MARTIN MARIETTA	568.20	574.20	570.60	576.20	-5.60	-0.972	580.20	417.80
MASCO STK	76.16	77.74	77.02	78.34	-1.32	-1.685	78.96	54.00
Mastercard. Inc.	505.90	506.60	502.50	498.40	4.10	0.823	499.35	371.80
Match Group Inc.	31.080	31.370	31.195	31.095	0.10	0.322	35.680	27.085
MCCORMICK STK N	74.16	74.50	73.40	73.72	-0.32	-0.434	75.78	58.40
MCDONALDS STK	282.90	283.20	282.20	278.10	4.10	1.474	292.60	226.80
MCKESSON STK	595.00	597.40	587.40	597.00	-9.60	-1.608	599.20	402.00
Medtronic Inc.	81.89	81.96	81.54	82.84	-1.30	-1.569	85.27	70.90
MERCK & CO STK	96.20	97.20	96.80	96.70	0.10	0.103	124.20	90.90
Meta Platforms Inc	545.20	546.50	547.60	535.60	12.00	2.240	554.50	294.85
METLIFE	83.36	83.69	82.75	82.52	0.23	0.279	82.52	57.14
METTLER-TOLEDO INTERNATIONAL INC.	1,165.00	1,174.00	1,170.00	1,170.50	-0.50	-0.043	1,416.50	985.00
MGM Resorts International	35.645	35.750	36.390	36.120	0.27	0.748	44.095	31.275
MICROCHIP TECH STK	64.87	64.97	66.50	63.78	2.72	4.265	92.40	60.19
MICRON TECH STK	96.25	96.32	95.92	100.50	-4.58	-4.557	146.00	67.64
Microsoft Corp.	407.70	407.90	398.70	396.60	2.10	0.530	432.65	332.50
Mid-America Apartm. Comm. Inc.	154.65	156.95	155.80	154.35	1.45	0.939	0	0
Moderna Inc	39.810	40.235	40.050	41.730	-1.68	-4.026	155.440	34.860
Mohawk Industries Inc	132.00	135.00	133.00	138.00	-5.00	-3.623	150.00	76.50
Molina Healthcare Inc.	282.60	283.40	283.10	277.90	5.20	1.871	385.20	259.70
Molson Coors Brewing Co.	58.46	58.62	57.56	57.56	0.00	0.000	63.02	45.72
Mondelez International Group Inc.	61.81	61.94	61.85	61.46	0.39	0.635	71.12	58.98
Monolithic Power Systems Inc.	546.40	551.20	548.80	570.40	-21.60	-3.787	866.60	494.50
Monster Beverage	52.11	52.16	52.30	51.74	0.56	1.082	55.78	41.16
MOODYS CORP STK	474.90	478.60	475.60	470.10	5.50	1.170	470.10	329.00
Morgan Stanley & Co.	124.96	125.80	125.24	127.32	-2.08	-1.634	129.14	70.10
Motorola Solutions Inc.	474.40	475.50	465.70	481.40	-15.70	-3.261	481.40	279.40
MSCI Inc Class A	573.00	574.40	564.60	564.40	0.20	0.035	577.60	424.60
M+T BANK	210.50	211.50	210.80	211.10	-0.30	-0.142	211.10	113.80
NASDAQ Stock Market	78.64	79.26	78.15	77.81	0.34	0.437	77.91	49.99
NetApp Inc.	123.40	123.80	119.92	116.86	3.06	2.619	127.02	70.25
NETFLIX.COM INC.	827.30	834.90	825.00	858.00	-33.00	-3.846	858.00	413.70
Newmont Corp.	40.255	40.640	40.295	40.230	0.07	0.162	54.230	27.520
News Corp. New	27.800	28.000	28.000	28.200	-0.20	-0.709	28.200	20.000
New York Mellon Corp	77.40	77.64	77.16	77.19	-0.03	-0.039	77.19	42.75
Nextera Energy Inc.	73.92	73.99	72.99	72.84	0.15	0.206	78.72	50.35
NIKE STK	74.20	74.27	75.22	75.57	-0.35	-0.463	111.94	65.77
NISOURCE STK	36.200	36.800	36.200	36.200	0.00	0.000	0	0
NORDSON	246.00	248.10	249.80	249.10	0.70	0.281	257.20	206.30
Norfolk Southern Corp.	260.00	268.00	264.00	264.00	0.00	0.000	264.00	193.40
NORTHERN TRUST	105.00	106.00	105.00	105.00	0.00	0.000	105.00	69.50
NORTHROP GRUMMAN STK	468.30	469.50	461.60	475.00	-13.40	-2.821	499.80	389.40
Norwegian Cruise Line	25.960	26.030	25.725	25.680	0.05	0.175	26.375	13.010
NRG Energy Inc.	95.18	95.52	87.28	91.18	-3.90	-4.277	92.16	41.50
NUCOR CORP.	146.74	147.44	145.42	145.08	0.34	0.234	185.06	124.42
NVIDIA	130.10	130.18	130.50	130.60	-0.10	-0.077	139.46	42.08
NXP Semiconductor	217.00	218.00	223.00	217.00	6.00	2.765	265.00	180.90
OCCIDENTAL STK	47.380	47.765	47.630	48.030	-0.40	-0.833	65.090	44.740
Old Dominion Freight Line Inc.	214.50	215.10	213.70	210.50	3.20	1.520	216.50	154.45
OMNICOM STK	99.90	100.25	99.18	97.76	1.42	1.453	98.26	71.54
ONEOK INC.	107.60	108.04	106.08	111.98	-5.90	-5.269	111.98	60.86
ON SEMICONDUCTOR STK	67.08	67.36	68.82	66.50	2.32	3.489	78.17	56.98
ORACLE STK	181.02	182.52	181.92	179.90	2.02	1.123	184.36	91.44
O'REILLY AUTO	1,182.00	1,186.00	1,178.50	1,174.50	4.00	0.341	1,174.50	842.00
Otis Worldwide Corp.	96.86	98.06	97.26	97.70	-0.44	-0.450	97.70	76.82
PACCAR STK	110.46	110.60	111.18	110.00	1.18	1.073	114.66	82.63
Palantir Technologies Inc.	61.69	61.80	62.25	61.61	0.64	1.039	61.61	14.60
Palo Alto Networks Inc	377.00	379.30	376.85	367.10	9.75	2.656	383.05	243.35
PARKER HANNIFIN STK	673.80	676.60	669.80	681.20	-11.40	-1.674	681.20	387.00
PAYCHEX STK	139.16	139.32	138.34	138.38	-0.04	-0.029	139.36	106.80
Paycom Software	224.80	225.60	223.00	218.40	4.60	2.106	218.40	129.15
Paypal Holdings Inc.	83.00	83.07	83.64	83.33	0.31	0.372	83.33	50.61
Pentair PLC	102.95	105.15	104.10	103.35	0.75	0.726	103.35	57.84
PEPSICO STK	154.88	154.98	155.42	154.42	1.00	0.648	168.84	148.34
Pfizer Inc.	24.555	24.580	24.890	24.550	0.34	1.385	28.815	23.440
PG&E STK	20.465	20.530	19.974	20.285	-0.31	-1.533	20.285	14.630
Philip Morris International Inc.	126.44	126.60	124.22	124.00	0.22	0.177	124.90	82.15
Phillips 66	126.86	128.32	127.40	127.42	-0.02	-0.016	159.96	107.50
PKG CORP AMER STK	234.70	237.00	234.90	235.40	-0.50	-0.212	235.70	143.45
PNC BANK	204.00	208.00	204.00	202.00	2.00	0.990	202.00	117.00
POLO RALPH LAUR STK	211.05	214.00	212.45	210.70	1.75	0.831	210.70	114.68
Pool Corp.	360.30	362.40	370.40	349.10	21.30	6.101	384.20	271.70
PPG INDUSTRIES	117.45	118.65	119.10	116.80	2.30	1.969	136.00	107.10
PPL STK	33.175	33.250	32.670	32.970	-0.30	-0.910	33.150	23.310
PRINCIPAL FINL GRP	82.50	83.00	82.50	82.00	0.50	0.610	83.50	65.50
PROCTER & GAMBLE STK	170.98	171.14	168.94	168.86	0.08	0.047	169.66	131.24
Progressive Corp.	252.85	258.15	255.40	251.65	3.75	1.490	254.85	139.60
ProLogis Inc.	111.00	111.80	112.16	110.66	1.50	1.356	123.00	94.52
PRUDENTIAL FINANCIAL INC.	122.25	123.80	122.95	122.60	0.35	0.285	122.70	87.38
PTC Inc.	189.50	190.15	190.55	188.85	1.70	0.900	188.85	139.70
Public Service Ent. Group Inc.	88.50	91.00	88.50	88.50	0.00	0.000	0	0
PUBLIC STORAGE STK	333.70	334.80	330.40	322.60	7.80	2.418	326.70	230.50
PULTE CP STK	128.82	129.52	130.96	124.54	6.42	5.155	139.50	79.80
Qorvo Inc.	64.80	65.09	66.26	66.14	0.12	0.181	117.28	61.71
QUALCOMM STK	149.34	149.44	150.94	151.36	-0.42	-0.277	215.35	114.36
QUANTA SERVICES INC.	0	0	16.610	16.820	0.00	0.000	0	0
QUEST DIAG STK	154.75	154.90	154.35	155.50	-1.15	-0.740	155.80	114.25
Realty Income Corp	54.97	55.44	55.11	54.55	0.56	1.027	59.56	47.12
REGENERON PHARM STK	715.40	717.20	714.60	706.40	8.20	1.161	1,086.50	700.00
Regions Financial Corp. (new)	26.000	26.200	26.000	26.000	0.00	0.000	26.000	14.470
REPUBLIC SVCS STK	209.20	209.70	207.30	207.50	-0.20	-0.096	207.50	145.10
RESMED INC.	237.40	238.00	237.10	232.30	4.80	2.066	238.00	138.70
Revvity Inc.	109.30	109.65	108.95	107.05	1.90	1.775	119.00	79.16
ROCKWELL INTL STK	283.70	284.40	283.10	277.30	5.80	2.092	282.00	225.90
Rollins Inc.	48.830	49.370	49.230	48.660	0.57	1.171	48.680	36.400
Roper Technologies Inc.	535.00	535.80	531.40	536.40	-5.00	-0.932	539.40	469.50
ROSS STORES STK	147.64	147.78	145.84	139.64	6.20	4.440	145.94	117.80
ROYAL CARIB STK	232.80	233.50	228.35	230.75	-2.40	-1.040	232.00	94.24
RTX Corp.	115.38	115.60	112.86	115.38	-2.52	-2.184	117.26	72.32
Salesforce Inc.	326.85	327.20	322.35	324.95	-2.60	-0.800	324.95	197.60
S&P Global Inc. DL 1	497.00	501.10	498.60	493.65	4.95	1.003	494.05	376.50
SBA Communications Corp.	216.00	217.20	215.00	211.20	3.80	1.799	232.60	170.60
SCHLUMBERGER N.V. (LTD.) NEW YORK	41.400	41.450	41.600	44.250	-2.65	-5.989	51.300	35.650
Sempra	88.54	89.46	89.22	90.12	-0.90	-0.999	90.90	62.98
Servicenow Inc	1,016.60	1,018.20	1,023.60	1,015.00	8.60	0.847	1,015.00	593.40
Sherwin-Williams Co.	377.55	381.10	378.95	380.25	-1.30	-0.342	380.25	248.80
Simon Property Group Inc.	174.90	175.45	171.15	173.10	-1.95	-1.127	173.10	109.60
Skyworks Solutions	81.92	82.26	83.66	81.58	2.08	2.550	109.54	78.24
Smith Corp., A.O.	70.26	71.16	72.02	70.54	1.48	2.098	0	0
Smurfit Westrock Ltd	0	0	53.20	53.90	-0.70	-1.299	53.90	34.40
SNAP-ON Inc.	351.80	355.80	353.70	354.60	-0.90	-0.254	354.60	234.10
Solventum Corp.	67.50	69.50	68.50	68.00	0.50	0.735	0	0
SOUTHERN STK	84.83	84.93	84.12	83.58	0.54	0.646	86.90	60.98
SOUTHWEST AIRLS STK	30.625	30.750	30.810	30.540	0.27	0.884	31.910	22.050
Stanley Black & Decker Inc.	85.42	85.60	88.12	85.70	2.42	2.824	99.80	72.18
STARBUCKS CORP.	96.03	96.14	96.64	97.87	-1.23	-1.257	97.87	66.79
State Street Corp.	93.74	94.70	94.23	94.16	0.07	0.074	94.16	63.62
STEEL DYNAMICS STK	137.12	137.64	137.72	137.18	0.54	0.394	143.06	97.53
Steris plc	202.00	208.00	204.00	206.00	-2.00	-0.971	222.00	179.55
STRYKER STK	371.00	371.90	371.40	367.70	3.70	1.006	372.20	263.40
Super Micro Computer Inc.	33.280	33.400	35.770	36.340	-0.57	-1.569	106.300	16.595
Synchrony Financial	63.79	63.98	63.68	63.05	0.63	0.999	63.05	26.60
Synopsys Inc.	526.40	527.80	535.50	545.00	-9.50	-1.743	580.40	417.50
SYSCO STK	72.36	73.24	72.96	73.21	-0.25	-0.341	75.70	63.99
Take-Two Interactive Software	179.02	179.44	178.58	180.92	-2.34	-1.293	180.92	123.44
Tapestry Inc.	58.02	58.31	58.36	56.12	2.24	3.991	56.12	27.80
Targa Resources Investments	192.30	193.05	191.25	197.10	-5.85	-2.968	197.45	74.38
Target Corp.	121.54	121.94	121.44	119.86	1.58	1.318	165.22	115.46
Techne Corp.	71.00	72.00	70.50	68.00	2.50	3.676	77.00	56.00
Teledyne Technologies Inc.	452.50	460.00	455.50	455.10	0.40	0.088	463.60	353.50
TERADYNE STK	103.20	103.66	105.22	103.16	2.06	1.997	147.96	82.65
Tesla Inc.	322.45	323.25	326.00	330.20	-4.20	-1.272	330.20	132.98
TEXAS INSTRUMENTS STK	190.84	191.26	193.32	189.00	4.32	2.286	205.30	138.80
Texas Pacific Land Trust	1,449.00	1,493.00	1,487.00	1,515.00	-28.00	-1.848	1,648.00	523.00
TEXTRON STK	81.02	81.40	81.54	81.68	-0.14	-0.171	88.94	68.30
The Clorox Company	159.00	161.00	159.80	158.20	1.60	1.011	162.40	118.60
The Hershey STK	164.94	165.24	167.08	166.32	0.76	0.457	194.10	159.74
The Mosaic Co.	24.125	24.385	24.285	24.995	-0.71	-2.841	34.820	22.205
Thermo Fisher Scientific Inc.	488.75	489.65	489.05	491.05	-2.00	-0.407	570.50	441.60
TJX STK	119.72	121.10	120.28	119.12	1.16	0.974	119.12	80.08
T-Mobile US Inc.	232.50	232.70	228.75	228.85	-0.10	-0.044	228.85	134.70
TRACTOR SUPPLY	268.90	269.75	272.15	268.05	4.10	1.530	278.15	179.90
Trane Technologies Plc.	398.40	399.80	392.60	398.80	-6.20	-1.555	398.80	201.80
Transdigm Group Inc.	1,200.00	1,205.50	1,199.00	1,205.50	-6.50	-0.539	1,301.00	865.60
Travelers Cos.	251.10	251.50	248.20	251.40	-3.20	-1.273	251.40	160.40
Trimble Inc.	68.98	69.34	69.36	69.08	0.28	0.405	69.08	39.92
T. ROWE PRICE GROUP INC.	118.16	118.34	116.80	114.44	2.36	2.062	114.44	88.37
Truist Financial Corp.	45.720	45.810	45.545	45.585	-0.04	-0.088	45.585	28.600
TYCO International PLC	79.73	79.97	79.05	79.50	-0.45	-0.566	80.74	47.26
Tyler Technologies Inc.	597.20	603.80	595.60	584.40	11.20	1.916	0	0
TYSON FOODS INC.	60.73	60.92	60.58	60.93	-0.35	-0.574	60.93	42.40
Uber Technologies Inc.	68.27	68.32	69.94	68.66	1.28	1.864	78.71	50.50
UDR Inc.	43.570	44.120	43.860	43.230	0.63	1.457	43.340	30.200
Ulta Salon Cosmetics & Fragrance Inc.	344.80	347.20	344.60	323.80	20.80	6.424	515.00	291.30
UNION PACIFIC CORP.	233.45	234.35	237.10	231.30	5.80	2.508	236.20	200.70
United Airlines Holdings Inc.	93.23	93.42	91.71	91.20	0.51	0.559	91.20	34.61
UNITEDHEALTH GRP STK	576.90	581.00	577.00	575.90	1.10	0.191	587.10	411.15
UNITED PARCEL STK	127.22	129.62	128.88	130.72	-1.84	-1.408	149.02	113.52
UNITED RENTAL STK	826.60	830.40	820.20	810.60	9.60	1.184	815.80	414.30
UNIVERSAL HEALTH STK	194.00	196.00	189.00	189.00	0.00	0.000	218.00	123.00
US BANCORP STK	51.20	51.36	50.96	50.19	0.77	1.534	50.19	33.46
VALERO ENERGY	132.52	133.66	132.82	134.66	-1.84	-1.366	169.22	111.70
VENTAS INC.	60.92	61.58	61.22	60.16	1.06	1.762	61.76	38.91
VERALTO CORP.	102.20	104.02	102.40	100.50	1.90	1.891	103.50	65.00
VERISIGN STK	175.00	176.60	176.10	173.55	2.55	1.469	202.00	155.95
Verisk Analytics	280.40	281.50	277.70	277.20	0.50	0.180	277.20	205.50
VERIZON COMMS STK	42.225	42.300	41.850	41.205	0.65	1.565	41.205	33.520
VERTEX PHARM STK	443.05	443.85	440.00	437.40	2.60	0.594	482.00	315.30
Viacomcbs Inc.	10.156	10.188	10.528	10.408	0.12	1.153	16.942	8.901
Viatris Inc.	12.360	12.620	12.465	12.755	-0.29	-2.274	12.930	8.306
Vici Properties Inc.	30.925	31.025	31.005	30.695	0.31	1.010	30.705	25.405
Visa Inc.	298.70	299.00	299.40	297.85	1.55	0.520	297.85	229.60
Vistra Corp.	152.50	153.40	155.35	146.65	8.70	5.932	156.70	32.00
VULCAN MATERIALS	274.00	276.00	276.00	272.00	4.00	1.471	274.00	189.50
WABTEC CORP.	191.75	192.25	189.10	190.10	-1.00	-0.526	190.10	103.95
Walgreens Boots Alliance Inc.	8.361	8.394	8.567	8.271	0.30	3.579	24.250	7.407
Walmart Inc.	87.62	87.70	85.25	87.00	-1.75	-2.011	87.00	46.20
WALT DISNEY STK	110.34	110.42	110.38	110.76	-0.38	-0.343	114.02	77.81
Warner Bros. Discovery Inc.	9.623	9.651	9.846	9.645	0.20	2.084	11.305	6.116
WASTE MANAGEMENT STK	217.10	218.00	214.90	213.00	1.90	0.892	213.35	154.20
WATERS	365.40	368.00	356.60	353.90	2.70	0.763	360.00	250.00
WEC Energy Group Inc	96.22	97.20	96.72	96.62	0.10	0.103	96.64	70.80
WELLS FARGO STK	74.41	74.47	73.16	73.45	-0.29	-0.395	73.45	38.96
Welltower Inc.	131.60	132.70	132.25	130.35	1.90	1.458	132.35	80.02
WESTERN DIGITAL STK	69.02	69.79	69.48	66.57	2.91	4.371	74.90	42.74
WEST PHARMACEUTIC.SERVICES INC	304.90	306.60	302.80	301.30	1.50	0.498	380.30	254.20
WEYERHAEUSER STK	30.440	30.530	30.690	29.870	0.82	2.745	33.110	25.050
Williams Companies, Inc	54.77	56.44	55.63	55.29	0.34	0.615	57.20	30.82
Willis Towers Watson PLC	300.00	306.00	302.00	300.00	2.00	0.667	302.00	214.00
W. R. Berkley Corp.	60.70	61.70	60.98	60.04	0.94	1.566	60.04	42.05
WW GRAINGER STK	1,159.50	1,162.00	1,153.50	1,147.00	6.50	0.567	1,147.00	701.60
Wynn Resort Ltd	87.88	88.02	88.28	86.80	1.48	1.705	98.76	67.07
XCEL ENERGY STK	68.32	68.53	67.94	68.02	-0.08	-0.118	68.02	44.27
Xylem Inc.	119.25	119.35	122.50	121.55	0.95	0.782	134.65	93.34
Yum Brands	132.00	132.25	130.50	129.05	1.45	1.124	133.30	114.05
Zebra Technologies Corp	380.80	385.30	384.20	380.70	3.50	0.919	380.70	211.50
ZIMMER HLDGS	105.40	105.85	105.55	105.00	0.55	0.524	122.05	92.22
Zoetis	167.18	168.20	170.16	168.66	1.50	0.889	183.95	136.30
3M CO.	126.58	126.72	124.08	122.58	1.50	1.224	125.26	70.00

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.