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

6,092.18

Date of closing price

24/06/2025

Open previous day
6,061.21
High previous day
6,101.76
Low previous day
6,059.25
52 weeks high
6,144.15
52 weeks low
4,982.77
Volume previous day
3,266,927,469

1 Week 1 Month 3 Months 1 Year 5 Years Overall

Illustration

Chart type:

Scale type:

Comparison

Comparison to index:

Comparison with:

Analysis

Indicator 1:

Moving average:

S&P 500 stock price list

Name	Bid	Ask	Last	Previous day		Change to previous dayin EURin %
3M CO.	126.44	126.60	128.58	128.80	-0.22	-0.171	148.52	92.55
Zoetis	0	0	135.58	136.12	-0.54	-0.397	178.78	127.04
ZIMMER HLDGS	0	0	79.14	78.50	0.64	0.815	107.45	78.14
Zebra Technologies Corp	0	0	259.00	257.80	1.20	0.465	403.40	192.00
Yum Brands	0	0	122.55	122.10	0.45	0.369	150.05	115.95
Xylem Inc.	0	0	109.30	108.70	0.60	0.552	130.50	91.96
XCEL ENERGY STK	57.76	57.94	58.42	58.70	-0.28	-0.477	68.98	47.94
Wynn Resort Ltd	78.71	78.82	77.97	77.75	0.22	0.283	95.37	58.30
WW GRAINGER STK	0	0	889.80	893.20	-3.40	-0.381	1,153.50	811.60
W. R. Berkley Corp.	0	0	61.64	63.18	-1.54	-2.437	65.84	47.68
Workday	0	0	204.10	203.40	0.70	0.344	269.95	184.70
Willis Towers Watson PLC	0	0	256.00	260.00	-4.00	-1.538	326.00	236.00
Williams-Sonoma Inc	0	0	136.20	135.90	0.30	0.221	277.10	116.25
Williams Companies, Inc	0	0	52.09	52.67	-0.58	-1.101	57.85	37.60
WEYERHAEUSER STK	0	0	22.740	22.800	-0.06	-0.263	30.730	21.170
WEST PHARMACEUTIC.SERVICES INC	0	0	189.40	185.60	3.80	2.047	331.60	167.20
WESTERN DIGITAL STK	0	0	53.61	53.41	0.20	0.374	56.82	28.11
Welltower Inc.	0	0	132.00	133.55	-1.55	-1.161	149.50	94.56
WELLS FARGO STK	0	0	67.06	66.27	0.79	1.192	78.15	46.38
WEC Energy Group Inc	0	0	88.40	90.80	-2.40	-2.643	103.10	71.90
WATERS	0	0	295.10	293.70	1.40	0.477	397.50	258.20
WASTE MANAGEMENT STK	0	0	201.25	203.20	-1.95	-0.960	223.30	181.50
Warner Bros. Discovery Inc.	9.290	9.316	9.345	9.244	0.10	1.093	11.734	6.116
WALT DISNEY STK	0	0	101.90	101.98	-0.08	-0.078	111.42	72.30
Walmart Inc.	0	0	84.34	84.00	0.34	0.405	100.72	60.40
Walgreens Boots Alliance Inc.	0	0	9.740	9.808	-0.07	-0.693	14.650	7.407
WABTEC CORP.	174.15	174.55	176.35	174.45	1.90	1.089	201.10	137.45
VULCAN MATERIALS	218.00	220.00	226.00	226.00	0.00	0.000	276.00	200.00
Vistra Corp.	0	0	161.10	160.80	0.30	0.187	191.20	63.74
Visa Inc.	0	0	299.05	301.40	-2.35	-0.780	348.50	233.55
Vici Properties Inc.	0	0	28.060	28.290	-0.23	-0.813	31.505	25.505
Viatris Inc.	0	0	7.644	7.696	-0.05	-0.676	12.930	6.500
Viacomcbs Inc.	0	0	10.424	10.548	-0.12	-1.176	11.698	9.001
VERTEX PHARM STK	381.05	382.35	386.55	383.50	3.05	0.795	482.00	372.95
VERIZON COMMS STK	36.050	36.110	36.660	36.490	0.17	0.466	42.855	35.685
Verisk Analytics	0	0	265.50	265.60	-0.10	-0.038	284.50	235.10
VERISIGN STK	0	0	242.60	245.10	-2.50	-1.020	254.40	158.75
VERALTO CORP.	0	0	85.54	84.64	0.90	1.063	103.50	73.92
VENTAS INC.	0	0	54.58	54.64	-0.06	-0.110	67.14	46.61
VALERO ENERGY	116.64	117.64	116.48	117.44	-0.96	-0.817	150.42	91.23
US BANCORP STK	38.360	38.425	38.000	37.890	0.11	0.290	50.960	31.550
UNIVERSAL HEALTH STK	150.00	151.00	150.00	150.00	0.00	0.000	218.00	135.00
UNITED RENTAL STK	634.20	635.60	634.20	618.60	15.60	2.522	828.00	487.30
UNITED PARCEL STK	0	0	85.43	86.48	-1.05	-1.214	134.94	82.52
UNITEDHEALTH GRP STK	0	0	259.60	263.05	-3.45	-1.312	587.10	244.40
United Airlines Holdings Inc.	65.53	65.70	67.88	67.50	0.38	0.563	110.38	34.99
UNION PACIFIC CORP.	193.72	194.50	195.56	194.60	0.96	0.493	242.00	183.52
Ulta Salon Cosmetics & Fragrance Inc.	0	0	398.10	406.30	-8.20	-2.018	425.60	291.30
UDR Inc.	0	0	34.520	35.450	-0.93	-2.623	44.010	34.520
Uber Technologies Inc.	0	0	78.84	74.04	4.80	6.483	82.16	50.69
TYSON FOODS INC.	46.960	47.115	47.575	47.585	-0.01	-0.021	60.990	46.805
Tyler Technologies Inc.	0	0	507.40	502.20	5.20	1.035	0	0
TYCO International PLC	88.55	88.81	88.61	89.01	-0.40	-0.449	90.76	59.63
Truist Financial Corp.	35.490	35.560	35.515	35.420	0.10	0.268	46.410	30.395
T. ROWE PRICE GROUP INC.	0	0	81.51	81.24	0.27	0.332	117.50	71.01
Trimble Inc.	63.50	63.82	63.20	63.02	0.18	0.286	73.78	43.71
Travelers Cos.	0	0	228.00	231.80	-3.80	-1.639	253.00	185.05
Transdigm Group Inc.	1,241.00	1,247.50	1,264.00	1,272.50	-8.50	-0.668	1,310.50	1,046.50
Trane Technologies Plc.	0	0	367.80	367.90	-0.10	-0.027	399.10	268.70
TRACTOR SUPPLY	45.250	45.385	45.900	46.595	-0.70	-1.492	55.630	41.640
T-Mobile US Inc.	197.88	198.12	197.68	195.66	2.02	1.032	260.10	161.84
TJX STK	0	0	105.18	107.52	-2.34	-2.176	121.52	99.01
Thermo Fisher Scientific Inc.	350.85	351.75	347.15	346.00	1.15	0.332	582.70	338.20
The Mosaic Co.	0	0	30.440	30.705	-0.27	-0.863	32.470	20.460
The Hershey STK	0	0	147.32	148.68	-1.36	-0.915	185.54	132.90
The Clorox Company	0	0	102.00	105.00	-3.00	-2.857	162.40	102.00
TEXTRON STK	68.06	68.34	67.60	67.00	0.60	0.896	85.86	53.56
Texas Pacific Land Trust	0	0	897.50	914.00	-16.50	-1.805	1,648.00	680.00
TEXAS INSTRUMENTS STK	0	0	176.78	175.02	1.76	1.006	205.30	126.30
Tesla Inc.	0	0	279.00	294.45	-15.45	-5.247	453.90	175.62
TERADYNE STK	77.12	77.31	77.50	75.71	1.79	2.364	147.96	59.19
Teledyne Technologies Inc.	0	0	425.40	427.40	-2.00	-0.468	497.30	353.50
Techne Corp.	44.800	45.400	42.600	42.400	0.20	0.472	76.000	40.800
Target Corp.	82.62	82.86	83.66	83.22	0.44	0.529	148.24	78.60
Targa Resources Investments	0	0	143.85	141.90	1.95	1.374	208.50	117.75
Tapestry Inc.	0	0	74.79	74.06	0.73	0.986	86.72	32.90
Take-Two Interactive Software	207.90	208.35	210.10	209.65	0.45	0.215	210.10	123.44
SYSCO STK	0	0	64.40	65.36	-0.96	-1.469	77.07	61.53
Synopsys Inc.	415.35	416.65	411.70	409.20	2.50	0.611	572.80	320.05
Synchrony Financial	55.60	55.76	55.49	54.66	0.83	1.518	67.35	38.74
Super Micro Computer Inc.	0	0	37.050	36.580	0.47	1.285	85.600	16.595
STRYKER STK	0	0	331.80	326.90	4.90	1.499	384.30	286.00
Steris plc	0	0	206.00	206.00	0.00	0.000	224.00	188.00
STEEL DYNAMICS STK	109.96	110.36	109.90	110.14	-0.24	-0.218	143.06	96.25
State Street Corp.	0	0	89.28	88.96	0.32	0.360	97.97	67.49
STARBUCKS CORP.	78.14	78.21	78.63	79.60	-0.97	-1.219	110.96	66.79
Stanley Black & Decker Inc.	56.88	57.00	57.02	56.90	0.12	0.211	99.80	48.80
SOUTHWEST AIRLS STK	26.775	26.885	27.310	27.800	-0.49	-1.763	32.585	20.715
SOUTHERN STK	77.28	77.36	77.99	78.15	-0.16	-0.205	86.90	71.62
Solventum Corp.	0	0	64.40	64.40	0.00	0.000	80.00	44.40
SNAP-ON Inc.	0	0	263.80	265.80	-2.00	-0.752	354.60	234.10
Smurfit Westrock Ltd	36.400	36.600	37.200	36.600	0.60	1.639	53.900	33.600
Smith Corp., A.O.	0	0	55.96	55.68	0.28	0.503	0	0
Skyworks Solutions	63.59	63.85	62.93	62.53	0.40	0.640	109.54	43.47
Simon Property Group Inc.	135.65	136.15	137.30	137.35	-0.05	-0.036	179.95	124.15
Sherwin-Williams Co.	0	0	295.00	297.60	-2.60	-0.874	380.25	272.35
Servicenow Inc	0	0	857.10	849.20	7.90	0.930	1,125.80	602.60
Sempra	0	0	64.50	65.52	-1.02	-1.557	90.90	57.32
SCHLUMBERGER N.V. (LTD.) NEW YORK	28.500	28.550	28.550	28.750	-0.20	-0.696	45.450	27.700
SBA Communications Corp.	200.00	200.90	203.10	202.60	0.50	0.247	228.20	175.25
S&P Global Inc. DL 1	0	0	446.60	449.20	-2.60	-0.579	520.80	402.40
Salesforce Inc.	229.40	229.70	233.20	228.95	4.25	1.856	350.10	204.00
RTX Corp.	120.54	120.80	122.22	124.34	-2.12	-1.705	130.82	92.00
ROYAL CARIB STK	241.60	242.20	240.40	238.30	2.10	0.881	263.60	124.64
ROSS STORES STK	0	0	110.38	110.46	-0.08	-0.072	149.58	110.24
Roper Technologies Inc.	484.90	485.90	490.90	490.10	0.80	0.163	560.60	463.50
Rollins Inc.	0	0	48.220	49.480	-1.26	-2.546	51.260	42.420
ROCKWELL INTL STK	276.10	276.60	278.70	279.20	-0.50	-0.179	290.80	193.05
Revvity Inc.	83.56	84.14	82.66	81.98	0.68	0.829	121.65	77.34
RESMED INC.	220.70	221.20	219.30	219.10	0.20	0.091	242.30	171.25
REPUBLIC SVCS STK	209.70	210.20	215.30	217.00	-1.70	-0.783	228.80	174.45
Regions Financial Corp. (new)	19.600	19.700	19.600	19.600	0.00	0.000	26.000	16.200
REGENERON PHARM STK	0	0	449.50	439.70	9.80	2.229	1,086.50	422.00
Realty Income Corp	0	0	49.065	50.040	-0.98	-1.948	59.560	47.360
QUEST DIAG STK	0	0	154.10	154.50	-0.40	-0.259	168.10	127.00
QUANTA SERVICES INC.	0	0	16.610	16.820	0.00	0.000	0	0
QUALCOMM STK	133.68	133.76	133.90	133.00	0.90	0.677	192.58	108.08
PULTE CP STK	88.78	89.00	90.64	91.01	-0.37	-0.407	139.50	80.76
PUBLIC STORAGE STK	249.70	250.60	253.50	254.60	-1.10	-0.432	332.30	235.50
Public Service Ent. Group Inc.	0	0	71.50	72.00	-0.50	-0.694	0	0
PTC Inc.	144.50	144.95	145.65	143.85	1.80	1.251	191.50	120.30
PRUDENTIAL FINANCIAL INC.	0	0	90.58	91.72	-1.14	-1.243	123.25	85.24
ProLogis Inc.	0	0	92.71	92.50	0.21	0.227	118.66	79.35
Progressive Corp.	0	0	222.75	229.80	-7.05	-3.068	272.20	192.16
PROCTER & GAMBLE STK	0	0	137.60	138.94	-1.34	-0.964	170.42	137.04
PRINCIPAL FINL GRP	66.00	66.50	66.50	66.50	0.00	0.000	85.00	60.50
PPL STK	28.780	28.870	29.335	29.610	-0.28	-0.929	34.015	25.125
PPG INDUSTRIES	96.56	97.56	97.14	96.48	0.66	0.684	121.50	80.46
Pool Corp.	0	0	257.20	253.40	3.80	1.500	370.40	246.10
POLO RALPH LAUR STK	0	0	235.95	235.80	0.15	0.064	274.85	143.90
PNC BANK	0	0	157.00	157.00	0.00	0.000	206.00	131.00
PKG CORP AMER STK	0	0	160.40	163.20	-2.80	-1.716	235.80	158.35
Phillips 66	0	0	102.86	102.80	0.06	0.058	136.16	83.52
Philip Morris International Inc.	154.10	154.32	158.30	159.52	-1.22	-0.765	159.90	93.16
PG&E STK	11.900	12.000	12.200	12.000	0.20	1.667	20.290	11.600
Pfizer Inc.	20.785	20.810	20.865	20.820	0.05	0.216	28.815	19.210
PEPSICO STK	0	0	112.80	112.04	0.76	0.678	161.46	111.80
Pentair PLC	0	0	86.70	87.16	-0.46	-0.528	104.05	68.56
Paypal Holdings Inc.	0	0	63.28	62.62	0.66	1.054	90.00	52.59
Paycom Software	0	0	201.60	201.00	0.60	0.299	233.10	129.15
PAYCHEX STK	118.04	118.26	131.36	130.94	0.42	0.321	146.02	107.16
PARKER HANNIFIN STK	577.80	580.00	579.40	574.00	5.40	0.941	684.80	455.00
Palo Alto Networks Inc	0	0	174.96	174.28	0.68	0.390	198.54	134.88
Palantir Technologies Inc.	121.70	121.84	124.80	121.66	3.14	2.581	124.80	21.96
PACCAR STK	80.57	80.68	80.81	79.42	1.39	1.750	112.62	75.41
Otis Worldwide Corp.	0	0	83.02	83.82	-0.80	-0.954	97.70	81.52
O'REILLY AUTO	75.20	75.44	76.28	78.60	-2.32	-2.952	88.03	61.33
ORACLE STK	0	0	180.40	186.12	-5.72	-3.073	186.76	111.36
ON SEMICONDUCTOR STK	45.960	46.150	46.505	46.615	-0.11	-0.236	72.140	27.970
ONEOK INC.	0	0	69.16	69.01	0.15	0.217	111.98	69.01
OMNICOM STK	60.34	60.52	61.62	61.74	-0.12	-0.194	99.18	59.52
Old Dominion Freight Line Inc.	137.25	137.50	138.75	139.35	-0.60	-0.431	216.50	128.15
OCCIDENTAL STK	0	0	36.455	36.550	-0.10	-0.260	58.830	32.565
NXP Semiconductor	0	0	187.00	183.50	3.50	1.907	265.00	136.00
NVIDIA	0	0	132.12	126.72	5.40	4.261	143.70	86.00
NUCOR CORP.	0	0	109.66	108.52	1.14	1.050	154.80	90.49
NRG Energy Inc.	0	0	131.80	131.85	-0.05	-0.038	141.75	63.22
Norwegian Cruise Line	0	0	16.662	16.316	0.35	2.121	27.985	13.344
NORTHROP GRUMMAN STK	417.20	418.30	416.10	429.10	-13.00	-3.030	499.80	389.40
NORTHERN TRUST	105.00	106.00	101.00	104.00	-3.00	-2.885	110.00	75.00
Norfolk Southern Corp.	0	0	218.00	222.00	-4.00	-1.802	264.00	185.00
NORDSON	181.50	183.60	182.50	183.50	-1.00	-0.545	249.80	147.70
NISOURCE STK	0	0	34.800	35.000	-0.20	-0.571	0	0
NIKE STK	0	0	52.03	52.15	-0.12	-0.230	88.46	46.87
Nextera Energy Inc.	60.27	60.32	61.34	61.13	0.21	0.344	78.72	55.50
New York Mellon Corp	77.06	77.29	78.24	77.68	0.56	0.721	85.14	54.68
News Corp. New	25.200	25.400	25.000	24.800	0.20	0.806	29.000	21.200
Newmont Corp.	0	0	49.885	50.090	-0.21	-0.409	54.230	35.735
NETFLIX.COM INC.	1,094.20	1,096.80	1,107.20	1,085.00	22.20	2.046	1,107.20	534.70
NetApp Inc.	90.39	90.70	90.99	90.37	0.62	0.686	127.02	65.60
NASDAQ Stock Market	0	0	75.83	75.45	0.38	0.504	80.94	55.41
M+T BANK	0	0	162.95	163.70	-0.75	-0.458	211.10	134.40
MSCI Inc Class A	0	0	494.60	479.80	14.80	3.085	607.20	443.50
Motorola Solutions Inc.	358.30	359.20	359.70	356.20	3.50	0.983	481.40	348.30
Morgan Stanley & Co.	0	0	118.10	117.46	0.64	0.545	135.82	84.47
MOODYS CORP STK	0	0	411.80	420.90	-9.10	-2.162	503.60	357.50
Monster Beverage	53.32	53.37	54.56	54.64	-0.08	-0.146	56.50	41.16
Monolithic Power Systems Inc.	0	0	618.20	615.00	3.20	0.520	866.60	411.80
Mondelez International Group Inc.	57.76	57.87	58.61	58.71	-0.10	-0.170	68.28	51.76
Molson Coors Brewing Co.	0	0	41.330	41.520	-0.19	-0.458	60.140	41.330
Molina Healthcare Inc.	251.30	252.30	252.50	251.70	0.80	0.318	322.70	249.00
Mohawk Industries Inc	0	0	88.00	89.50	-1.50	-1.676	150.00	84.00
Moderna Inc	0	0	22.955	23.090	-0.14	-0.585	117.240	21.020
Mid-America Apartm. Comm. Inc.	0	0	128.60	128.90	-0.30	-0.233	162.45	127.80
Microsoft Corp.	420.70	420.95	425.00	422.25	2.75	0.651	432.65	317.70
MICRON TECH STK	0	0	108.22	108.52	-0.30	-0.276	135.98	57.30
MICROCHIP TECH STK	0	0	60.51	59.97	0.54	0.900	87.43	31.15
MGM Resorts International	28.975	29.055	29.315	28.755	0.56	1.947	42.670	22.545
METTLER-TOLEDO INTERNATIONAL INC.	0	0	1,027.00	1,023.50	3.50	0.342	1,416.50	873.40
METLIFE	67.97	68.25	68.11	68.64	-0.53	-0.772	85.20	60.33
Meta Platforms Inc	0	0	608.00	612.60	-4.60	-0.751	709.90	421.55
MERCK & CO STK	0	0	68.50	69.30	-0.80	-1.154	123.80	65.70
Medtronic Inc.	73.87	73.93	74.02	74.53	-0.51	-0.684	89.56	70.66
MCKESSON STK	617.20	619.40	619.40	625.40	-6.00	-0.959	648.00	426.90
MCDONALDS STK	0	0	250.70	250.25	0.45	0.180	298.45	226.80
MCCORMICK STK N	0	0	64.00	64.44	-0.44	-0.683	80.54	62.28
Match Group Inc.	0	0	26.455	27.070	-0.62	-2.272	35.460	24.280
Mastercard. Inc.	471.10	471.80	481.50	469.75	11.75	2.501	549.60	397.20
MASCO STK	0	0	54.32	54.96	-0.64	-1.164	78.96	52.06
MARTIN MARIETTA	0	0	459.90	476.50	-16.60	-3.484	580.20	405.50
MARSH & MCLENNAN COS. INC.	0	0	188.30	189.35	-1.05	-0.555	227.60	184.00
MARRIOTT INTL STK	227.20	227.75	230.70	228.35	2.35	1.029	294.10	185.00
MarketAxess Holdings Inc.	0	0	191.10	191.40	-0.30	-0.157	271.50	180.10
Marathon Petroleum Corp.	0	0	142.52	142.62	-0.10	-0.070	164.96	106.54
Lyondell Basell NV	0	0	50.12	49.75	0.37	0.744	91.60	46.89
Lululemon Athletica Inc.	198.72	199.40	199.58	196.98	2.60	1.320	406.50	196.48
LOWES STK	188.90	189.42	188.62	188.74	-0.12	-0.064	261.55	181.62
LOEWS STK	76.50	77.00	77.50	78.50	-1.00	-1.274	85.00	68.00
LOCKHEED MARTIN STK	0	0	396.20	402.00	-5.80	-1.443	569.90	394.30
LLR & Co. Corp.	109.78	110.04	109.42	105.36	4.06	3.853	160.22	80.44
LKQ Corp.	0	0	32.200	32.200	0.00	0.000	41.800	31.400
LIVE Nation Inc	0	0	126.75	130.15	-3.40	-2.612	149.55	80.88
Linde PLC	0	0	398.40	397.60	0.80	0.201	448.40	378.00
LENNOX INTL	0	0	490.60	489.50	1.10	0.225	0	0
LENNAR STK	93.93	94.34	95.67	95.42	0.25	0.262	173.04	88.99
Leidos Holdings Inc.	132.15	132.40	130.15	129.90	0.25	0.192	188.05	114.95
Las Vegas Sands Inc.	36.515	36.700	36.555	36.215	0.34	0.939	52.140	27.225
LAM RESEARCH	81.98	82.10	82.79	79.79	3.00	3.760	103.66	51.48
Lamb Weston Holdings Inc.	0	0	46.070	46.500	-0.43	-0.925	79.320	44.260
Laboratory Corp. America Hldgs	220.00	222.00	224.00	224.00	0.00	0.000	240.00	181.50
L3Harris Technology Inc.	212.50	213.10	211.20	215.50	-4.30	-1.995	246.60	175.95
KROGER STK	61.95	62.08	62.90	63.81	-0.91	-1.426	64.45	45.90
Kraft Heinz Co., The	22.100	22.130	22.360	22.370	-0.01	-0.045	33.075	22.195
Kla-Tencor Corp.	763.10	765.40	762.20	742.10	20.10	2.709	818.40	475.10
Kinder Morgan	0	0	24.455	24.265	0.19	0.783	30.225	18.202
KIMCO REALTY STK	18.000	18.100	18.200	18.300	-0.10	-0.546	24.400	16.500
KIMBERLY CLARK STK	0	0	111.52	112.70	-1.18	-1.047	136.52	110.30
Keysight Technologies	0	0	141.14	138.78	2.36	1.701	176.52	108.68
KEYCORP	14.276	14.426	14.290	14.206	0.08	0.591	18.722	11.636
Keurig Dr. Pepper Inc.	0	0	28.765	28.620	0.15	0.507	34.055	28.365
Kenvue Inc.	0	0	18.172	18.248	-0.08	-0.416	23.110	16.418
KELLOGG STK	66.80	67.00	67.32	67.88	-0.56	-0.825	79.32	51.50
JUNIPER NETWORKS	0	0	31.210	31.250	-0.04	-0.128	37.450	29.240
JP MORGAN STK	242.80	243.15	241.80	240.50	1.30	0.541	268.10	179.00
JOHNSON & JOHNS STK	0	0	130.90	130.74	0.16	0.122	160.52	130.74
JM Smucker Company	82.20	82.44	83.30	84.12	-0.82	-0.975	113.75	81.74
JB HUNT TRANS	121.85	122.30	122.35	123.05	-0.70	-0.569	184.55	109.00
JACOBS SOLUTIONS INC	110.00	111.00	111.00	110.00	1.00	0.909	141.00	97.50
Jack Henry + Ass.	0	0	155.15	156.10	-0.95	-0.609	175.65	144.95
Jabil Inc.	184.25	185.10	181.90	180.05	1.85	1.027	181.90	89.28
IRON MOUNTAIN REIT	89.12	89.44	90.32	89.18	1.14	1.278	118.10	67.76
Iqvia Holdings	0	0	135.60	133.75	1.85	1.383	227.00	120.50
Invesco Ltd.	12.990	13.074	13.072	12.870	0.20	1.570	18.396	10.706
INTUIT STK	648.70	649.90	651.30	661.40	-10.10	-1.527	681.60	485.00
Intuitive Surgical Inc.	448.00	448.70	454.00	444.90	9.10	2.045	587.60	384.00
INTL PAPER STK	39.690	39.730	39.930	39.710	0.22	0.554	56.700	36.900
INTL FLAVORS STK	63.60	63.80	64.20	63.90	0.30	0.469	97.18	59.24
INTERPUBLIC GRP STK	0	0	21.130	20.995	0.14	0.643	30.335	19.662
Intercontinental Exchange Inc.	154.60	154.96	155.20	155.52	-0.32	-0.206	165.96	126.94
INTEL STK	0	0	19.510	19.000	0.51	2.684	32.635	16.646
Insulet Corp.	262.60	263.40	265.80	265.30	0.50	0.188	290.30	161.50
Ingersoll Rand Inc	0	0	71.50	72.34	-0.84	-1.161	100.45	60.00
INCYTE PHARM STK	0	0	58.06	59.48	-1.42	-2.387	78.00	49.41
ILLINOIS TOOL STK	0	0	211.20	210.80	0.40	0.190	265.00	195.95
IDEXX LABS	453.60	454.80	455.20	453.30	1.90	0.419	461.40	325.00
IDEX Corp.	0	0	150.05	150.70	-0.65	-0.431	225.80	143.65
IBM STK	248.25	248.55	252.30	250.50	1.80	0.719	253.50	160.38
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	0	0	201.80	199.65	2.15	1.077	259.40	153.50
HUNTINGTON	13.848	13.966	13.908	13.842	0.07	0.477	17.254	10.886
Humana Inc.	0	0	206.10	205.70	0.40	0.194	375.00	197.30
Hubbell Inc.	0	0	344.00	340.00	4.00	1.176	442.00	276.00
HP Inc.	20.935	21.000	21.090	20.750	0.34	1.639	37.310	19.350
Howmet Arconic Inc.	150.55	151.30	151.20	151.30	-0.10	-0.066	152.30	70.76
HORMEL FOODS STK	25.710	25.780	26.080	26.540	-0.46	-1.733	31.710	25.600
Honeywell International Inc.	0	0	192.56	194.06	-1.50	-0.773	223.10	160.20
HOME DEPOT STK	0	0	309.80	308.50	1.30	0.421	408.70	299.35
HOLOGIC INC	54.50	55.00	55.50	55.50	0.00	0.000	76.50	46.40
Hilton Inc.	0	0	217.00	220.70	-3.70	-1.676	262.40	181.45
Hewlett-Packard Enterprise	15.826	15.880	15.566	15.524	0.04	0.271	23.275	10.964
Hess Corp.	0	0	119.12	120.00	-0.88	-0.733	148.68	108.94
HENRY SCHEIN	62.38	62.52	62.38	62.38	0.00	0.000	78.76	54.42
Healthpeak Properties Inc.	0	0	14.800	15.100	-0.30	-1.987	21.400	14.700
HCA Holdings	0	0	324.70	325.40	-0.70	-0.215	382.10	274.20
HASBRO STK	61.41	61.67	62.30	61.26	1.04	1.698	66.84	44.95
Hartford Insurance Group Inc.	106.00	107.00	109.00	110.00	-1.00	-0.909	117.00	90.50
HALLIBURTON STK	0	0	17.898	17.668	0.23	1.302	33.445	16.906
GOLDM SACHS GRP STK A	0	0	569.60	561.80	7.80	1.388	642.70	403.15
GoDaddy Inc	0	0	154.00	152.00	2.00	1.316	206.00	130.00
Globe Life Inc.	104.00	105.00	105.00	105.00	0.00	0.000	122.00	74.50
Global Payments Inc.	0	0	66.56	68.20	-1.64	-2.405	113.50	61.80
GILEAD SCIENCES STK	90.80	90.91	92.15	92.28	-0.13	-0.141	110.12	60.84
GE Vernova Llc	0	0	432.00	439.50	-7.50	-1.706	439.50	146.00
Genuine Parts Co.	0	0	104.00	104.80	-0.80	-0.763	135.35	93.64
General Motors	0	0	42.100	42.080	0.02	0.048	56.810	35.985
GENERAL MILLS STK	43.735	43.880	45.925	46.115	-0.19	-0.412	67.950	45.850
GENERAL DYNAMICS STK	0	0	241.15	242.30	-1.15	-0.475	297.25	224.35
Generac Holdings	0	0	116.00	115.25	0.75	0.651	181.50	90.78
Gen Digital Inc.	0	0	24.800	25.200	-0.40	-1.587	30.000	21.000
GE Healthcare Technologies Inc.	0	0	62.35	62.09	0.26	0.419	89.67	53.48
GE Aerospace	213.50	214.00	213.50	215.00	-1.50	-0.698	223.50	130.00
GARTNER GROUP STK	0	0	342.40	344.20	-1.80	-0.523	527.60	330.10
Garmin Ltd.	0	0	174.00	176.00	-2.00	-1.136	0	0
GALLAGHER & CO., ARTHUR J.	0	0	279.60	280.10	-0.50	-0.179	325.00	235.70
FREE MCMORAN COP	0	0	36.060	35.550	0.51	1.435	47.510	25.705
FRANKLIN RSC STK	0	0	19.880	20.040	-0.16	-0.798	21.910	15.020
Fox Corp.	48.000	48.200	48.000	48.600	-0.60	-1.235	55.500	31.400
Fox Corp	0	0	44.000	44.200	-0.20	-0.452	51.500	29.400
Fortive Corp.	0	0	60.16	60.88	-0.72	-1.183	79.50	56.34
Fortinet Inc.	89.01	89.30	89.61	89.77	-0.16	-0.178	108.90	48.61
FORD MOTOR STK	8.978	9.004	9.182	9.268	-0.09	-0.928	13.416	7.763
FISERV STK	0	0	149.28	151.38	-2.10	-1.387	225.95	136.48
First Solar Inc.	0	0	129.70	125.52	4.18	3.330	239.55	105.50
FIRST ENERGY CORP.	34.200	34.400	34.800	34.800	0.00	0.000	41.200	33.800
FIFTH THIRD BANC STK	0	0	34.625	34.500	0.13	0.362	45.940	28.555
FIDELITY National Information	0	0	70.24	69.30	0.94	1.356	83.83	60.00
Federal Realty Investment Trust	0	0	80.50	83.00	-2.50	-3.012	111.00	75.50
FDX STK	189.40	189.88	185.00	198.94	-13.94	-7.007	290.40	175.26
FASTENAL STK	35.275	35.350	35.670	35.720	-0.05	-0.140	40.000	28.715
FAIR ISAAC STK	1,632.50	1,643.50	1,653.50	1,626.50	27.00	1.660	2,274.00	1,338.00
FACTSET RESRCH STK	376.00	376.80	375.90	377.90	-2.00	-0.529	470.60	350.00
F5 NETWORKS	0	0	253.60	253.90	-0.30	-0.118	299.10	156.55
EXXON STK	0	0	93.60	94.11	-0.51	-0.542	116.38	88.84
Extra Space Storage, Inc.	0	0	125.00	128.35	-3.35	-2.610	164.35	114.65
EXPEDITORS	96.00	96.40	97.76	98.76	-1.00	-1.013	118.20	90.22
Expedia Group Inc.	141.96	142.34	145.24	144.06	1.18	0.819	196.38	99.37
Exelon Corp.	36.330	36.515	36.945	37.435	-0.49	-1.309	42.565	31.450
Eversource Energy	0	0	53.50	55.00	-1.50	-2.727	62.00	49.00
Evergy Inc.	0	0	58.78	58.74	0.04	0.068	65.80	48.46
Everest Group Ltd.	0	0	293.60	296.60	-3.00	-1.011	351.20	289.50
ESTEE LAUDER STK	66.60	66.80	66.40	66.20	0.20	0.302	106.00	44.00
ESSEX PROPERTY STK	0	0	243.70	247.60	-3.90	-1.575	300.00	231.20
Equinix REIT	0	0	779.00	771.20	7.80	1.011	935.60	668.00
EQUIFAX STK	0	0	224.00	220.00	4.00	1.818	276.00	183.00
EQT Corp.	49.97	50.22	51.75	50.64	1.11	2.192	52.32	27.41
EPAM Systems Inc	0	0	148.85	148.55	0.30	0.202	255.50	128.30
EOG RESOURCES STK	0	0	103.00	104.00	-1.00	-0.962	133.78	92.35
ENTERGY CORP.	69.50	70.00	70.50	70.50	0.00	0.000	148.00	68.50
Enphase Energy Inc.	0	0	32.665	29.990	2.68	8.920	110.340	29.990
EMERSON ELECTRIC STK	110.58	110.92	112.20	111.86	0.34	0.304	127.10	82.75
ELI LILLY STK	677.50	679.40	668.20	667.20	1.00	0.150	882.30	621.40
Elevance Health Inc.	320.90	322.00	323.50	322.40	1.10	0.341	506.00	322.40
ELECTRONIC ARTS STK	135.52	135.70	135.38	134.32	1.06	0.789	160.08	110.06
EDWARDS LIFESCI STK	65.80	66.03	65.05	65.03	0.02	0.031	86.83	54.95
EDISON INTL STK	43.450	43.590	43.970	43.200	0.77	1.782	83.660	41.240
ECOLAB STK	228.30	228.70	229.10	229.80	-0.70	-0.305	257.70	202.00
EBAY STK	0	0	63.86	66.43	-2.57	-3.869	69.44	48.56
EATON CORP PLC	294.00	295.00	294.35	287.50	6.85	2.383	362.15	213.00
EASTMAN CHEM STK	0	0	65.22	65.90	-0.68	-1.032	101.40	64.36
DuPont de Nermours Inc.	0	0	58.35	58.69	-0.34	-0.579	81.02	49.66
Duke Energy Holding Corp.	99.47	99.79	101.00	101.34	-0.34	-0.336	112.84	92.31
DTE ENERGY STK	113.00	114.00	114.00	116.00	-2.00	-1.724	129.00	100.00
D.R.HORTON INC.	109.28	109.64	111.10	112.10	-1.00	-0.892	178.36	99.00
Dow Inc.	0	0	23.100	23.700	-0.60	-2.532	50.600	23.100
DOVER STK	0	0	154.70	153.80	0.90	0.585	197.70	133.85
DoorDash Inc.	0	0	202.00	199.50	2.50	1.253	203.15	91.48
Domino's Pizza LLC	387.40	388.60	395.25	396.45	-1.20	-0.303	490.00	361.70
Dominion Energy Inc.	47.330	47.435	48.050	48.365	-0.32	-0.651	56.480	44.065
Dollar Tree Inc.	84.99	85.30	84.61	86.78	-2.17	-2.501	99.55	56.50
Dollar General	0	0	97.09	98.77	-1.68	-1.701	122.72	65.77
Digital Realty Trust Inc.	0	0	147.90	153.38	-5.48	-3.573	185.66	122.34
Diamondback Energy Inc	0	0	118.88	120.16	-1.28	-1.065	193.38	107.78
Dexcom Inc.	72.47	72.66	75.12	69.08	6.04	8.743	107.08	53.72
DEVON ENERGY STK	0	0	27.785	27.705	0.08	0.289	44.465	23.460
der Seagate Technology Holdings PLC	118.54	118.82	116.58	115.62	0.96	0.830	116.58	57.76
Delta Airlines Inc.	0	0	41.340	42.700	-1.36	-3.185	66.300	32.460
Dell Technologies Inc	0	0	103.30	103.82	-0.52	-0.501	137.74	65.62
DEERE & CO STK A	435.05	435.90	441.90	445.00	-3.10	-0.697	486.40	315.15
DECKERS OUTDOOR	87.04	87.32	87.72	87.40	0.32	0.366	209.80	87.40
DaVita Inc.	120.35	120.75	120.80	117.85	2.95	2.503	170.85	115.05
DARDEN REST STK	185.65	186.20	189.30	193.30	-4.00	-2.069	194.95	126.85
DANAHER STK	0	0	169.92	170.26	-0.34	-0.200	258.05	157.20
CVS Corp.	0	0	57.10	58.41	-1.31	-2.243	63.81	42.18
CUMMINS ENGINE STK	273.70	274.50	276.90	272.70	4.20	1.540	366.90	235.50
CSX Corp.	27.785	27.845	27.850	27.995	-0.15	-0.518	34.840	23.400
Crown Castle Corp	0	0	87.28	89.17	-1.89	-2.120	108.64	82.65
Crowdstrike Holdings Inc	0	0	422.30	418.50	3.80	0.908	433.95	198.22
COSTCO WHOLESALE CORP.	0	0	860.60	866.40	-5.80	-0.669	1,028.20	726.30
CoStar Group Inc	0	0	69.60	69.83	-0.23	-0.329	77.86	64.11
Corteva Inc.	0	0	62.83	63.25	-0.42	-0.664	64.80	46.66
Corpay Inc.	0	0	282.00	276.00	6.00	2.174	373.50	238.70
CORNING STK	0	0	44.125	44.820	-0.70	-1.551	51.920	32.500
COPART	41.230	41.360	41.720	41.250	0.47	1.139	60.570	41.250
COOPER COS STK	59.50	60.00	61.00	60.00	1.00	1.667	99.70	58.00
Constellation Energy Corp.	0	0	275.30	274.80	0.50	0.182	331.25	143.52
CONSTELLATION BRANDS INC.	0	0	141.45	141.10	0.35	0.248	244.00	139.15
Consolidated Edision INc.	0	0	83.96	86.64	-2.68	-3.093	102.80	81.76
Conoco Philips	76.73	76.82	77.29	78.01	-0.72	-0.923	107.56	73.16
CONAGRA STK	0	0	17.616	18.544	-0.93	-5.004	29.745	17.616
Comcast Corp.New	29.865	29.915	30.270	29.935	0.34	1.119	41.880	29.045
COLGATE STK	75.09	75.24	75.77	76.82	-1.05	-1.367	98.05	75.77
Coinbase Global Inc	0	0	302.65	296.70	5.95	2.005	324.60	132.68
COGNIZANT TECH	66.06	66.18	66.61	66.58	0.03	0.045	86.46	58.31
COCA COLA STK	59.67	59.71	60.55	60.44	0.11	0.182	68.68	57.77
CMS ENERGY STK	59.00	59.50	60.00	60.50	-0.50	-0.826	70.50	54.00
CME Group Inc.	233.65	234.10	232.60	235.65	-3.05	-1.294	257.15	177.18
Citizens Financial Group Inc.	0	0	36.795	36.745	0.05	0.136	46.335	29.865
CITIGROUP STK	0	0	69.79	68.72	1.07	1.557	80.84	50.31
CISCO SYSTEMS STK	0	0	58.51	58.48	0.03	0.051	62.74	41.07
CINTAS STK	0	0	191.20	190.25	0.95	0.499	215.30	161.00
CINCINNATI FIN STK	123.85	124.50	126.05	127.60	-1.55	-1.215	151.90	106.45
Cigna Group, The	0	0	271.25	273.35	-2.10	-0.768	331.00	252.80
CHURCH & DWIGHT STK	81.66	81.76	82.40	83.44	-1.04	-1.246	107.10	81.16
C.H. ROB. WORLDWIDE NEW	79.00	79.50	81.00	81.50	-0.50	-0.613	109.00	77.00
CHRLS RIVER LABS STK	0	0	129.45	128.35	1.10	0.857	230.10	87.20
Chipotle Mexican Grill Inc.	47.100	47.220	46.910	46.730	0.18	0.385	62.760	40.275
CHEVRONTEXACO STK	123.00	123.14	123.90	125.28	-1.38	-1.102	156.48	116.50
CHESAPEAKE ENERGY CORP	0	0	105.45	100.90	4.55	4.509	107.00	63.40
Charter Communications Inc.	0	0	345.85	338.45	7.40	2.186	382.90	267.70
CHARLES SCHWAB CORP	0	0	77.02	76.94	0.08	0.104	80.67	55.59
CF Industries Holdings Inc,	78.74	78.98	81.27	83.54	-2.27	-2.717	94.25	60.20
Ceridian HCM Holding Inc.	0	0	49.600	49.600	0.00	0.000	78.000	43.600
Center Point Energy Inc.	31.200	31.400	31.200	31.200	0.00	0.000	34.600	23.000
CENTENE CORP.	0	0	46.395	46.235	0.16	0.346	72.080	46.235
Cencora Inc.	251.10	251.95	250.90	251.85	-0.95	-0.377	271.40	197.80
CDW Corp	0	0	152.40	155.05	-2.65	-1.709	219.50	130.35
CBRE Group Inc.	116.00	117.00	119.00	120.00	-1.00	-0.833	141.00	79.50
CBOE Holdings	0	0	195.55	196.15	-0.60	-0.306	207.30	155.50
CATERPILLAR STK	318.50	319.00	320.00	318.00	2.00	0.629	388.50	243.50
Carrier Global Corp.	0	0	62.14	62.36	-0.22	-0.353	75.84	49.87
Carnival Corp.	21.765	21.810	21.850	21.205	0.65	3.042	27.415	12.704
Carmax Inc.	57.94	58.40	59.18	57.98	1.20	2.070	84.74	53.58
CARDINAL HEALTH STK	0	0	140.45	141.50	-1.05	-0.742	144.60	85.56
CAP ONE FINAN	177.00	178.00	176.00	173.00	3.00	1.734	200.00	120.00
Campbell Soup Co	0	0	26.840	27.760	-0.92	-3.314	46.880	26.840
Camden Property Trust	0	0	97.00	100.00	-3.00	-3.000	121.00	95.00
Caesars Entertainment Inc.	0	0	24.570	25.520	-0.95	-3.723	42.010	21.175
CADENCE DESIGN STK	255.45	256.15	254.95	254.80	0.15	0.059	308.70	195.00
CABOT OIL	22.495	22.590	22.965	22.705	0.26	1.145	29.120	19.902
BXP inc.	58.00	58.22	60.32	61.30	-0.98	-1.599	82.26	50.26
Bunge Global S.A.	0	0	71.68	72.66	-0.98	-1.349	105.40	61.64
Builders Firstsource Inc.	99.64	100.55	101.65	102.65	-1.00	-0.974	181.15	91.62
Brown - Forman Corp.	0	0	22.380	22.710	-0.33	-1.453	45.710	22.370
BROWN & BROWN STK	0	0	95.28	95.92	-0.64	-0.667	114.50	82.62
Broadridge Financial Solutions Inc.	0	0	208.00	208.00	0.00	0.000	234.00	182.00
BROADCOM STK	0	0	226.80	226.60	0.20	0.088	238.55	122.22
BRISTOL MYERS STK	0	0	40.660	40.420	0.24	0.594	58.110	36.605
BOSTON SCIENT STK	89.20	89.40	89.40	88.40	1.00	1.131	102.00	67.00
Booking Holdings	4,673.00	4,699.00	4,710.00	4,642.00	68.00	1.465	5,038.00	2,863.00
BOEING STK	170.10	170.38	172.26	174.84	-2.58	-1.476	188.22	123.90
Blackstone Group LP	0	0	123.88	119.94	3.94	3.285	189.86	103.38
BlackRock Funding Inc.	866.90	869.50	863.80	853.80	10.00	1.171	1,036.20	726.50
Biogen Inc.	0	0	109.40	108.95	0.45	0.413	217.30	101.00
BEST BUY STK	0	0	58.25	59.42	-1.17	-1.969	92.35	52.19
BERKSHIRE HATHA STK B	0	0	422.00	422.10	-0.10	-0.024	495.70	372.05
BECTON DICKINSON STK	146.75	147.10	147.20	147.10	0.10	0.068	239.60	145.10
BAXTER INTL STK	0	0	26.350	26.295	0.06	0.209	36.075	24.400
Bank of America Corp.	40.115	40.195	40.130	39.975	0.16	0.388	46.115	29.160
BALL	0	0	48.750	48.800	-0.05	-0.102	61.640	39.570
Baker Hughes Co.	32.220	32.290	32.230	32.060	0.17	0.530	46.840	29.665
Axon Enterprise Inc.	672.00	674.40	681.00	676.40	4.60	0.680	688.00	251.60
Avalonbay Communities Inc.	0	0	173.10	178.38	-5.28	-2.960	225.90	169.38
AUTOZONE	2,998.00	3,015.00	3,068.00	3,204.00	-136.00	-4.245	3,537.00	2,583.00
AUTOMATIC DATA STK	255.70	256.35	267.70	268.25	-0.55	-0.205	303.55	215.30
Autodesk Inc.	260.05	260.85	261.45	261.30	0.15	0.057	307.90	199.34
Atmos Energy Corp.	0	0	131.35	134.70	-3.35	-2.487	146.20	105.20
AT & T Inc.	0	0	23.935	24.375	-0.44	-1.805	26.440	16.994
Assurant Inc.	0	0	170.00	173.00	-3.00	-1.734	218.00	148.00
Arista Networks	0	0	81.46	80.83	0.63	0.779	125.34	58.59
ARCHER DANIELS STK	44.755	44.900	45.505	45.560	-0.06	-0.121	60.030	37.330
Arch Capital Group Ltd.	0	0	77.78	78.54	-0.76	-0.968	103.90	76.46
Aptiv PLC	56.00	0	54.87	54.90	0.00	0.000	70.66	49.35
APPLIED MATERIAL STK	156.08	156.56	155.00	150.44	4.56	3.031	234.50	113.00
Apple Inc.	172.36	172.48	173.04	173.34	-0.30	-0.173	246.25	155.30
Apollo Global Management Inc.	0	0	117.60	120.80	-3.20	-2.649	170.65	91.36
APA Corp.	0	0	15.326	15.632	-0.31	-1.958	29.760	12.550
AON Plc.	305.50	306.50	309.30	310.90	-1.60	-0.515	391.50	268.50
ANSYS STK	291.30	292.00	290.20	290.50	-0.30	-0.103	342.40	247.50
ANALOG DEVICES STK	200.40	200.85	200.45	199.18	1.27	0.638	231.90	142.90
Amphenol Corp.	0	0	83.25	82.78	0.47	0.568	83.25	52.97
AMGEN STK	238.50	239.35	238.45	241.00	-2.55	-1.058	311.00	230.00
AMETEK STK	152.40	153.04	153.48	152.86	0.62	0.406	188.60	133.46
Ameriprise Financial	0	0	449.40	450.30	-0.90	-0.200	0	0
AMER INTL GROUP STK	72.25	72.44	73.38	74.31	-0.93	-1.252	80.05	64.22
American Water Works Company Inc.	119.80	120.20	122.15	124.75	-2.60	-2.084	137.20	116.20
AMERICAN TOWER	189.42	190.22	191.98	191.38	0.60	0.314	218.10	168.64
AMERICAN EXPRESS STK	263.35	263.70	264.75	259.90	4.85	1.866	311.30	200.00
AMER ELEC PWR STK	87.00	87.20	88.80	89.20	-0.40	-0.448	102.00	80.50
Amcor PLC	0	0	7.780	7.891	-0.11	-1.407	10.484	7.731
Amazon.com Inc.	0	0	181.58	184.20	-2.62	-1.422	232.70	146.56
Altria Group Inc.	50.68	50.78	51.52	52.00	-0.48	-0.923	55.22	42.31
Alphabet Inc. Cl. C	0	0	144.32	145.00	-0.68	-0.469	200.00	130.00
Alphabet Inc. Cl. A	0	0	147.62	144.32	3.30	2.287	198.28	131.04
Allstate Corp.	0	0	163.65	169.45	-5.80	-3.423	198.30	146.05
Allegion Plc	0	0	123.00	124.00	-1.00	-0.806	141.00	105.00
ALIGN TECH STK	0	0	160.35	158.65	1.70	1.072	234.80	127.00
Alexandria Real Estate Equity Inc.	0	0	64.92	63.26	1.66	2.624	118.25	60.24
Albemarle Corp.	0	0	51.98	51.87	0.11	0.212	105.62	45.52
AKAMAI TECH STK	68.07	68.28	68.69	68.49	0.20	0.292	98.48	60.33
AIR PRODS & CHEM	241.60	242.40	241.20	236.20	5.00	2.117	327.20	220.50
Airbnb Inc.	111.24	111.44	113.62	113.68	-0.06	-0.053	153.20	92.54
AGILENT TECH STK	101.98	102.62	101.18	100.58	0.60	0.597	146.34	87.12
AFLAC STK	0	0	87.88	89.90	-2.02	-2.247	108.95	82.04
AES STK	0	0	8.979	8.748	0.23	2.641	18.174	8.453
ADV MICRO DEV STK	0	0	122.58	118.64	3.94	3.321	170.10	70.43
ADOBE SYS STK	0	0	332.45	328.90	3.55	1.079	533.30	302.65
ACCENTURE	253.20	253.75	259.05	256.10	2.95	1.152	382.50	245.35
ABBVIE INC.	0	0	159.40	160.00	-0.60	-0.375	201.95	149.20
ABBOTT LABS STK	0	0	117.94	118.60	-0.66	-0.556	133.62	91.62

All prices published on this page are Xontro prices and are at least
15 minutes delayed. To get real time Xontro prices please register here.