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 %
3M CO.	126.64	126.78	124.08	122.58	1.50	1.224	125.26	70.00
Zoetis	167.14	168.26	170.16	168.66	1.50	0.889	183.95	136.30
ZIMMER HLDGS	105.45	105.90	105.55	105.00	0.55	0.524	122.05	92.22
Zebra Technologies Corp	381.80	386.00	384.20	380.70	3.50	0.919	380.70	211.50
Yum Brands	132.05	132.30	130.50	129.05	1.45	1.124	133.30	114.05
Xylem Inc.	119.25	119.35	122.50	121.55	0.95	0.782	134.65	93.34
XCEL ENERGY STK	68.40	68.61	67.94	68.02	-0.08	-0.118	68.02	44.27
Wynn Resort Ltd	87.76	87.89	88.28	86.80	1.48	1.705	98.76	67.07
WW GRAINGER STK	1,160.50	1,163.00	1,153.50	1,147.00	6.50	0.567	1,147.00	701.60
W. R. Berkley Corp.	60.70	61.70	60.98	60.04	0.94	1.566	60.04	42.05
Willis Towers Watson PLC	300.00	306.00	302.00	300.00	2.00	0.667	302.00	214.00
Williams Companies, Inc	54.77	56.44	55.63	55.29	0.34	0.615	57.20	30.82
WEYERHAEUSER STK	30.460	30.550	30.690	29.870	0.82	2.745	33.110	25.050
WEST PHARMACEUTIC.SERVICES INC	304.30	305.70	302.80	301.30	1.50	0.498	380.30	254.20
WESTERN DIGITAL STK	69.22	69.97	69.48	66.57	2.91	4.371	74.90	42.74
Welltower Inc.	131.80	132.90	132.25	130.35	1.90	1.458	132.35	80.02
WELLS FARGO STK	74.55	74.60	73.16	73.45	-0.29	-0.395	73.45	38.96
WEC Energy Group Inc	96.34	97.36	96.72	96.62	0.10	0.103	96.64	70.80
WATERS	365.30	368.00	356.60	353.90	2.70	0.763	360.00	250.00
WASTE MANAGEMENT STK	217.30	218.25	214.90	213.00	1.90	0.892	213.35	154.20
Warner Bros. Discovery Inc.	0	0	9.846	9.645	0.20	2.084	11.305	6.116
WALT DISNEY STK	110.46	110.54	110.38	110.76	-0.38	-0.343	114.02	77.81
Walmart Inc.	87.61	87.69	85.25	87.00	-1.75	-2.011	87.00	46.20
Walgreens Boots Alliance Inc.	8.361	8.394	8.567	8.271	0.30	3.579	24.250	7.407
WABTEC CORP.	191.95	192.45	189.10	190.10	-1.00	-0.526	190.10	103.95
VULCAN MATERIALS	274.00	276.00	276.00	272.00	4.00	1.471	274.00	189.50
Vistra Corp.	152.50	153.40	155.35	146.65	8.70	5.932	156.70	32.00
Visa Inc.	298.80	299.30	299.40	297.85	1.55	0.520	297.85	229.60
Vici Properties Inc.	30.925	31.025	31.005	30.695	0.31	1.010	30.705	25.405
Viatris Inc.	12.360	12.620	12.465	12.755	-0.29	-2.274	12.930	8.306
Viacomcbs Inc.	10.172	10.204	10.528	10.408	0.12	1.153	16.942	8.901
VERTEX PHARM STK	442.35	443.05	440.00	437.40	2.60	0.594	482.00	315.30
VERIZON COMMS STK	42.275	42.345	41.850	41.205	0.65	1.565	41.205	33.520
Verisk Analytics	280.90	282.00	277.70	277.20	0.50	0.180	277.20	205.50
VERISIGN STK	175.00	176.60	176.10	173.55	2.55	1.469	202.00	155.95
VERALTO CORP.	102.26	104.06	102.40	100.50	1.90	1.891	103.50	65.00
VENTAS INC.	61.00	61.62	61.22	60.16	1.06	1.762	61.76	38.91
VALERO ENERGY	132.56	133.60	132.82	134.66	-1.84	-1.366	169.22	111.70
US BANCORP STK	51.24	51.40	50.96	50.19	0.77	1.534	50.19	33.46
UNIVERSAL HEALTH STK	194.00	196.00	189.00	189.00	0.00	0.000	218.00	123.00
UNITED RENTAL STK	827.40	829.60	820.20	810.60	9.60	1.184	815.80	414.30
UNITED PARCEL STK	127.46	129.92	128.88	130.72	-1.84	-1.408	149.02	113.52
UNITEDHEALTH GRP STK	577.30	579.70	577.00	575.90	1.10	0.191	587.10	411.15
United Airlines Holdings Inc.	93.34	93.55	91.71	91.20	0.51	0.559	91.20	34.61
UNION PACIFIC CORP.	233.55	234.45	237.10	231.30	5.80	2.508	236.20	200.70
Ulta Salon Cosmetics & Fragrance Inc.	345.20	347.40	344.60	323.80	20.80	6.424	515.00	291.30
UDR Inc.	43.570	44.120	43.860	43.230	0.63	1.457	43.340	30.200
Uber Technologies Inc.	68.30	68.35	69.94	68.66	1.28	1.864	78.71	50.50
TYSON FOODS INC.	60.78	60.97	60.58	60.93	-0.35	-0.574	60.93	42.40
Tyler Technologies Inc.	597.20	603.80	595.60	584.40	11.20	1.916	0	0
TYCO International PLC	79.84	80.08	79.05	79.50	-0.45	-0.566	80.74	47.26
Truist Financial Corp.	45.765	45.850	45.545	45.585	-0.04	-0.088	45.585	28.600
T. ROWE PRICE GROUP INC.	118.16	118.34	116.80	114.44	2.36	2.062	114.44	88.37
Trimble Inc.	69.00	69.34	69.36	69.08	0.28	0.405	69.08	39.92
Travelers Cos.	251.20	251.50	248.20	251.40	-3.20	-1.273	251.40	160.40
Transdigm Group Inc.	1,196.50	1,202.00	1,199.00	1,205.50	-6.50	-0.539	1,301.00	865.60
Trane Technologies Plc.	399.20	400.30	392.60	398.80	-6.20	-1.555	398.80	201.80
TRACTOR SUPPLY	268.70	269.40	272.15	268.05	4.10	1.530	278.15	179.90
T-Mobile US Inc.	232.70	233.00	228.75	228.85	-0.10	-0.044	228.85	134.70
TJX STK	119.72	121.10	120.28	119.12	1.16	0.974	119.12	80.08
Thermo Fisher Scientific Inc.	488.75	489.85	489.05	491.05	-2.00	-0.407	570.50	441.60
The Mosaic Co.	24.165	24.410	24.285	24.995	-0.71	-2.841	34.820	22.205
The Hershey STK	164.98	165.28	167.08	166.32	0.76	0.457	194.10	159.74
The Clorox Company	159.00	161.00	159.80	158.20	1.60	1.011	162.40	118.60
TEXTRON STK	81.02	81.36	81.54	81.68	-0.14	-0.171	88.94	68.30
Texas Pacific Land Trust	1,454.00	1,495.00	1,487.00	1,515.00	-28.00	-1.848	1,648.00	523.00
TEXAS INSTRUMENTS STK	191.10	191.56	193.32	189.00	4.32	2.286	205.30	138.80
Tesla Inc.	322.70	323.55	326.00	330.20	-4.20	-1.272	330.20	132.98
TERADYNE STK	103.30	103.74	105.22	103.16	2.06	1.997	147.96	82.65
Teledyne Technologies Inc.	452.50	460.00	455.50	455.10	0.40	0.088	463.60	353.50
Techne Corp.	71.00	72.00	70.50	68.00	2.50	3.676	77.00	56.00
Target Corp.	121.54	121.94	121.44	119.86	1.58	1.318	165.22	115.46
Targa Resources Investments	192.50	193.20	191.25	197.10	-5.85	-2.968	197.45	74.38
Tapestry Inc.	58.14	58.43	58.36	56.12	2.24	3.991	56.12	27.80
Take-Two Interactive Software	179.24	179.66	178.58	180.92	-2.34	-1.293	180.92	123.44
SYSCO STK	72.45	73.32	72.96	73.21	-0.25	-0.341	75.70	63.99
Synopsys Inc.	526.70	527.90	535.50	545.00	-9.50	-1.743	580.40	417.50
Synchrony Financial	63.88	64.07	63.68	63.05	0.63	0.999	63.05	26.60
Super Micro Computer Inc.	33.220	33.330	35.770	36.340	-0.57	-1.569	106.300	16.595
STRYKER STK	371.70	372.50	371.40	367.70	3.70	1.006	372.20	263.40
Steris plc	202.00	208.00	204.00	206.00	-2.00	-0.971	222.00	179.55
STEEL DYNAMICS STK	136.94	137.50	137.72	137.18	0.54	0.394	143.06	97.53
State Street Corp.	93.82	94.77	94.23	94.16	0.07	0.074	94.16	63.62
STARBUCKS CORP.	96.12	96.21	96.64	97.87	-1.23	-1.257	97.87	66.79
Stanley Black & Decker Inc.	85.50	85.70	88.12	85.70	2.42	2.824	99.80	72.18
SOUTHWEST AIRLS STK	30.585	30.710	30.810	30.540	0.27	0.884	31.910	22.050
SOUTHERN STK	84.88	84.97	84.12	83.58	0.54	0.646	86.90	60.98
Solventum Corp.	67.50	69.50	68.50	68.00	0.50	0.735	0	0
SNAP-ON Inc.	352.20	356.10	353.70	354.60	-0.90	-0.254	354.60	234.10
Smurfit Westrock Ltd	0	0	53.20	53.90	-0.70	-1.299	53.90	34.40
Smith Corp., A.O.	70.26	71.16	72.02	70.54	1.48	2.098	0	0
Skyworks Solutions	82.00	82.34	83.66	81.58	2.08	2.550	109.54	78.24
Simon Property Group Inc.	174.95	175.45	171.15	173.10	-1.95	-1.127	173.10	109.60
Sherwin-Williams Co.	377.55	381.10	378.95	380.25	-1.30	-0.342	380.25	248.80
Servicenow Inc	1,016.20	1,018.20	1,023.60	1,015.00	8.60	0.847	1,015.00	593.40
Sempra	88.54	89.46	89.22	90.12	-0.90	-0.999	90.90	62.98
SCHLUMBERGER N.V. (LTD.) NEW YORK	41.400	41.450	41.600	44.250	-2.65	-5.989	51.300	35.650
SBA Communications Corp.	216.30	217.50	215.00	211.20	3.80	1.799	232.60	170.60
S&P Global Inc. DL 1	497.00	501.10	498.60	493.65	4.95	1.003	494.05	376.50
Salesforce Inc.	327.20	327.65	322.35	324.95	-2.60	-0.800	324.95	197.60
RTX Corp.	115.42	115.66	112.86	115.38	-2.52	-2.184	117.26	72.32
ROYAL CARIB STK	233.20	233.85	228.35	230.75	-2.40	-1.040	232.00	94.24
ROSS STORES STK	147.38	147.58	145.84	139.64	6.20	4.440	145.94	117.80
Roper Technologies Inc.	535.20	536.20	531.40	536.40	-5.00	-0.932	539.40	469.50
Rollins Inc.	48.930	49.480	49.230	48.660	0.57	1.171	48.680	36.400
ROCKWELL INTL STK	283.70	284.30	283.10	277.30	5.80	2.092	282.00	225.90
Revvity Inc.	109.40	109.75	108.95	107.05	1.90	1.775	119.00	79.16
RESMED INC.	237.60	238.20	237.10	232.30	4.80	2.066	238.00	138.70
REPUBLIC SVCS STK	209.40	209.90	207.30	207.50	-0.20	-0.096	207.50	145.10
Regions Financial Corp. (new)	26.200	26.400	26.000	26.000	0.00	0.000	26.000	14.470
REGENERON PHARM STK	715.60	717.80	714.60	706.40	8.20	1.161	1,086.50	700.00
Realty Income Corp	54.97	55.44	55.11	54.55	0.56	1.027	59.56	47.12
QUEST DIAG STK	154.85	155.05	154.35	155.50	-1.15	-0.740	155.80	114.25
QUANTA SERVICES INC.	0	0	16.610	16.820	0.00	0.000	0	0
QUALCOMM STK	149.78	149.90	150.94	151.36	-0.42	-0.277	215.35	114.36
Qorvo Inc.	64.85	65.13	66.26	66.14	0.12	0.181	117.28	61.71
PULTE CP STK	128.98	129.64	130.96	124.54	6.42	5.155	139.50	79.80
PUBLIC STORAGE STK	333.90	334.90	330.40	322.60	7.80	2.418	326.70	230.50
Public Service Ent. Group Inc.	88.50	91.50	88.50	88.50	0.00	0.000	0	0
PTC Inc.	189.55	190.25	190.55	188.85	1.70	0.900	188.85	139.70
PRUDENTIAL FINANCIAL INC.	122.30	123.80	122.95	122.60	0.35	0.285	122.70	87.38
ProLogis Inc.	111.14	111.94	112.16	110.66	1.50	1.356	123.00	94.52
Progressive Corp.	252.85	258.05	255.40	251.65	3.75	1.490	254.85	139.60
PROCTER & GAMBLE STK	171.02	171.18	168.94	168.86	0.08	0.047	169.66	131.24
PRINCIPAL FINL GRP	82.50	83.00	82.50	82.00	0.50	0.610	83.50	65.50
PPL STK	33.180	33.255	32.670	32.970	-0.30	-0.910	33.150	23.310
PPG INDUSTRIES	117.50	118.70	119.10	116.80	2.30	1.969	136.00	107.10
Pool Corp.	361.30	363.10	370.40	349.10	21.30	6.101	384.20	271.70
POLO RALPH LAUR STK	211.05	214.20	212.45	210.70	1.75	0.831	210.70	114.68
PNC BANK	204.00	208.00	204.00	202.00	2.00	0.990	202.00	117.00
PKG CORP AMER STK	234.70	237.00	234.90	235.40	-0.50	-0.212	235.70	143.45
Phillips 66	126.86	128.32	127.40	127.42	-0.02	-0.016	159.96	107.50
Philip Morris International Inc.	126.46	126.64	124.22	124.00	0.22	0.177	124.90	82.15
PG&E STK	20.470	20.535	19.974	20.285	-0.31	-1.533	20.285	14.630
Pfizer Inc.	24.570	24.595	24.890	24.550	0.34	1.385	28.815	23.440
PEPSICO STK	155.10	155.22	155.42	154.42	1.00	0.648	168.84	148.34
Pentair PLC	102.95	105.15	104.10	103.35	0.75	0.726	103.35	57.84
Paypal Holdings Inc.	83.12	83.20	83.64	83.33	0.31	0.372	83.33	50.61
Paycom Software	225.00	225.70	223.00	218.40	4.60	2.106	218.40	129.15
PAYCHEX STK	139.34	139.48	138.34	138.38	-0.04	-0.029	139.36	106.80
PARKER HANNIFIN STK	674.00	676.80	669.80	681.20	-11.40	-1.674	681.20	387.00
Palo Alto Networks Inc	377.00	379.30	376.85	367.10	9.75	2.656	383.05	243.35
Palantir Technologies Inc.	61.88	61.99	62.25	61.61	0.64	1.039	61.61	14.60
PACCAR STK	110.52	110.66	111.18	110.00	1.18	1.073	114.66	82.63
Otis Worldwide Corp.	96.86	98.06	97.26	97.70	-0.44	-0.450	97.70	76.82
O'REILLY AUTO	1,184.00	1,187.00	1,178.50	1,174.50	4.00	0.341	1,174.50	842.00
ORACLE STK	181.14	182.66	181.92	179.90	2.02	1.123	184.36	91.44
ON SEMICONDUCTOR STK	67.21	67.51	68.82	66.50	2.32	3.489	78.17	56.98
ONEOK INC.	107.50	107.92	106.08	111.98	-5.90	-5.269	111.98	60.86
OMNICOM STK	100.15	100.40	99.18	97.76	1.42	1.453	98.26	71.54
Old Dominion Freight Line Inc.	214.70	215.20	213.70	210.50	3.20	1.520	216.50	154.45
OCCIDENTAL STK	47.420	47.800	47.630	48.030	-0.40	-0.833	65.090	44.740
NXP Semiconductor	217.00	218.00	223.00	217.00	6.00	2.765	265.00	180.90
NVIDIA	130.08	130.18	130.50	130.60	-0.10	-0.077	139.46	42.08
NUCOR CORP.	146.56	147.24	145.42	145.08	0.34	0.234	185.06	124.42
NRG Energy Inc.	95.18	95.52	87.28	91.18	-3.90	-4.277	92.16	41.50
Norwegian Cruise Line	25.980	26.050	25.725	25.680	0.05	0.175	26.375	13.010
NORTHROP GRUMMAN STK	468.30	469.40	461.60	475.00	-13.40	-2.821	499.80	389.40
NORTHERN TRUST	105.00	106.00	105.00	105.00	0.00	0.000	105.00	69.50
Norfolk Southern Corp.	260.00	268.00	264.00	264.00	0.00	0.000	264.00	193.40
NORDSON	246.20	248.30	249.80	249.10	0.70	0.281	257.20	206.30
NISOURCE STK	36.200	36.800	36.200	36.200	0.00	0.000	0	0
NIKE STK	74.18	74.23	75.22	75.57	-0.35	-0.463	111.94	65.77
Nextera Energy Inc.	74.01	74.07	72.99	72.84	0.15	0.206	78.72	50.35
New York Mellon Corp	77.51	77.74	77.16	77.19	-0.03	-0.039	77.19	42.75
News Corp. New	27.800	28.000	28.000	28.200	-0.20	-0.709	28.200	20.000
Newmont Corp.	40.260	40.645	40.295	40.230	0.07	0.162	54.230	27.520
NETFLIX.COM INC.	829.10	836.70	825.00	858.00	-33.00	-3.846	858.00	413.70
NetApp Inc.	123.50	123.90	119.92	116.86	3.06	2.619	127.02	70.25
NASDAQ Stock Market	78.64	79.26	78.15	77.81	0.34	0.437	77.91	49.99
M+T BANK	210.50	211.50	210.80	211.10	-0.30	-0.142	211.10	113.80
MSCI Inc Class A	573.00	574.40	564.60	564.40	0.20	0.035	577.60	424.60
Motorola Solutions Inc.	474.90	476.20	465.70	481.40	-15.70	-3.261	481.40	279.40
Morgan Stanley & Co.	125.10	125.94	125.24	127.32	-2.08	-1.634	129.14	70.10
MOODYS CORP STK	475.10	478.90	475.60	470.10	5.50	1.170	470.10	329.00
Monster Beverage	52.19	52.24	52.30	51.74	0.56	1.082	55.78	41.16
Monolithic Power Systems Inc.	546.40	551.60	548.80	570.40	-21.60	-3.787	866.60	494.50
Mondelez International Group Inc.	61.86	61.99	61.85	61.46	0.39	0.635	71.12	58.98
Molson Coors Brewing Co.	58.50	58.68	57.56	57.56	0.00	0.000	63.02	45.72
Molina Healthcare Inc.	282.30	283.20	283.10	277.90	5.20	1.871	385.20	259.70
Mohawk Industries Inc	132.00	135.00	133.00	138.00	-5.00	-3.623	150.00	76.50
Moderna Inc	39.735	40.155	40.050	41.730	-1.68	-4.026	155.440	34.860
Mid-America Apartm. Comm. Inc.	154.65	156.95	155.80	154.35	1.45	0.939	0	0
Microsoft Corp.	407.95	408.10	398.70	396.60	2.10	0.530	432.65	332.50
MICRON TECH STK	96.43	96.49	95.92	100.50	-4.58	-4.557	146.00	67.64
MICROCHIP TECH STK	64.93	65.03	66.50	63.78	2.72	4.265	92.40	60.19
MGM Resorts International	35.655	35.745	36.390	36.120	0.27	0.748	44.095	31.275
METTLER-TOLEDO INTERNATIONAL INC.	1,164.50	1,174.00	1,170.00	1,170.50	-0.50	-0.043	1,416.50	985.00
METLIFE	83.42	83.76	82.75	82.52	0.23	0.279	82.52	57.14
Meta Platforms Inc	545.90	547.20	547.60	535.60	12.00	2.240	554.50	294.85
MERCK & CO STK	96.20	97.20	96.80	96.70	0.10	0.103	124.20	90.90
Medtronic Inc.	81.92	81.99	81.54	82.84	-1.30	-1.569	85.27	70.90
MCKESSON STK	595.00	597.20	587.40	597.00	-9.60	-1.608	599.20	402.00
MCDONALDS STK	283.20	283.45	282.20	278.10	4.10	1.474	292.60	226.80
MCCORMICK STK N	74.12	74.46	73.40	73.72	-0.32	-0.434	75.78	58.40
Match Group Inc.	31.080	31.370	31.195	31.095	0.10	0.322	35.680	27.085
Mastercard. Inc.	506.00	506.70	502.50	498.40	4.10	0.823	499.35	371.80
MASCO STK	76.28	77.84	77.02	78.34	-1.32	-1.685	78.96	54.00
MARTIN MARIETTA	567.20	575.00	570.60	576.20	-5.60	-0.972	580.20	417.80
MARSH & MCLENNAN COS. INC.	221.90	222.50	219.20	217.60	1.60	0.735	217.60	168.45
MARRIOTT INTL STK	274.35	274.85	274.05	272.00	2.05	0.754	272.00	184.46
MarketAxess Holdings Inc.	248.60	252.70	251.70	249.90	1.80	0.720	271.50	180.10
Marathon Petroleum Corp.	148.98	149.94	149.48	149.68	-0.20	-0.134	203.50	130.86
Lyondell Basell NV	78.04	78.24	79.94	80.00	-0.06	-0.075	98.08	77.18
Lululemon Athletica Inc.	304.10	305.45	309.70	303.35	6.35	2.093	469.10	208.00
LOWES STK	261.00	262.15	261.55	252.90	8.65	3.420	260.15	180.76
LOEWS STK	82.50	83.00	81.50	82.50	-1.00	-1.212	82.50	62.00
LOCKHEED MARTIN STK	498.85	499.75	496.70	517.20	-20.50	-3.964	569.90	389.30
LLR & Co. Corp.	153.12	153.50	150.60	151.20	-0.60	-0.397	151.20	62.88
LKQ Corp.	37.200	37.400	37.600	36.800	0.80	2.174	49.000	33.400
LIVE Nation Inc	131.70	131.90	133.30	134.20	-0.90	-0.671	134.20	75.20
Linde PLC	434.40	435.20	434.00	436.20	-2.20	-0.504	448.40	368.40
LENNAR STK	164.84	165.54	169.54	161.48	8.06	4.991	173.04	113.85
Leidos Holdings Inc.	158.65	159.15	155.15	157.70	-2.55	-1.617	188.05	95.96
Las Vegas Sands Inc.	48.560	48.805	48.475	47.850	0.63	1.306	51.050	34.260
LAM RESEARCH	68.92	69.03	69.14	69.63	-0.49	-0.704	103.66	64.28
Lamb Weston Holdings Inc.	73.58	73.82	72.92	73.10	-0.18	-0.246	101.00	48.91
Laboratory Corp. America Hldgs	227.00	228.00	226.00	227.00	-1.00	-0.441	230.00	174.50
L3Harris Technology Inc.	234.30	235.00	227.80	236.30	-8.50	-3.597	246.60	170.30
KROGER STK	57.68	58.11	57.04	56.53	0.51	0.902	56.53	39.44
Kraft Heinz Co., The	30.520	30.570	30.500	30.385	0.12	0.378	36.145	28.840
Kla-Tencor Corp.	597.90	600.00	612.90	610.90	2.00	0.327	818.40	488.20
Kinder Morgan	26.635	26.850	26.390	27.660	-1.27	-4.591	27.660	15.282
KIMCO REALTY STK	24.200	24.400	24.200	24.200	0.00	0.000	24.200	16.400
KIMBERLY CLARK STK	133.64	134.08	132.20	131.74	0.46	0.349	134.58	108.10
Keysight Technologies	163.58	164.04	162.62	161.72	0.90	0.557	161.72	108.68
KEYCORP	18.724	18.920	18.722	18.634	0.09	0.472	18.634	10.700
Keurig Dr. Pepper Inc.	31.235	31.265	31.205	31.000	0.21	0.661	34.055	26.325
Kenvue Inc.	22.610	23.305	22.920	23.000	-0.08	-0.348	23.110	16.418
KELLOGG STK	77.36	77.58	77.16	77.56	-0.40	-0.516	77.56	46.25
JUNIPER NETWORKS	34.390	34.460	34.260	34.160	0.10	0.293	37.060	24.690
JP MORGAN STK	238.90	239.30	238.35	238.10	0.25	0.105	238.10	139.40
JOHNSON & JOHNS STK	147.26	147.46	147.30	148.40	-1.10	-0.741	153.10	133.00
JM Smucker Company	114.25	114.55	108.30	108.35	-0.05	-0.046	122.50	97.98
JB HUNT TRANS	180.40	180.85	179.10	174.25	4.85	2.783	203.00	140.35
JACOBS SOLUTIONS INC	134.00	135.00	132.00	131.00	1.00	0.763	141.00	92.68
Jack Henry + Ass.	164.20	164.95	164.00	165.20	-1.20	-0.726	174.30	139.50
Jabil Inc.	126.60	127.10	127.30	125.30	2.00	1.596	140.60	89.28
IRON MOUNTAIN REIT	117.05	117.45	114.35	113.95	0.40	0.351	118.10	57.28
Iqvia Holdings	190.15	190.80	193.65	193.30	0.35	0.181	236.00	179.20
Invesco Ltd.	17.232	17.344	17.198	16.906	0.29	1.727	17.184	12.455
INTUIT STK	608.80	609.80	604.90	613.40	-8.50	-1.386	666.00	511.00
Intuitive Surgical Inc.	516.50	517.30	513.70	523.50	-9.80	-1.872	533.80	282.60
INTL PAPER STK	56.28	56.34	56.60	56.68	-0.08	-0.141	56.68	29.95
INTL FLAVORS STK	86.56	86.84	86.56	87.00	-0.44	-0.506	97.18	67.40
INTERPUBLIC GRP STK	29.360	29.435	29.075	28.110	0.97	3.433	30.800	25.600
Intercontinental Exchange Inc.	153.10	153.46	151.82	152.40	-0.58	-0.381	154.68	102.40
INTEL STK	22.760	22.795	23.200	23.500	-0.30	-1.277	45.680	17.064
Insulet Corp.	255.10	255.70	252.60	251.50	1.10	0.437	257.10	148.20
Ingersoll Rand Inc	99.10	101.20	99.96	100.45	-0.49	-0.488	100.45	63.00
INCYTE PHARM STK	70.44	71.30	70.74	70.16	0.58	0.827	78.00	47.57
ILLINOIS TOOL STK	263.50	264.10	263.50	263.50	0.00	0.000	263.50	215.30
IDEXX LABS	397.40	398.30	407.20	398.70	8.50	2.132	532.00	372.60
IDEX Corp.	220.00	223.40	221.90	225.80	-3.90	-1.727	227.00	175.00
IBM STK	217.85	218.10	215.45	213.20	2.25	1.055	216.70	140.70
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	188.80	190.85	189.25	189.75	-0.50	-0.264	273.00	174.90
HUNTINGTON	17.374	17.442	17.254	17.028	0.23	1.327	17.028	9.840
Humana Inc.	280.60	283.80	283.20	291.10	-7.90	-2.714	467.20	214.50
Hubbell Inc.	438.00	440.00	440.00	438.00	2.00	0.457	438.00	266.00
HP Inc.	37.380	37.500	37.310	36.485	0.83	2.261	36.485	25.410
Howmet Arconic Inc.	111.20	111.75	109.80	112.90	-3.10	-2.746	112.90	46.83
HORMEL FOODS STK	30.200	30.260	29.640	29.310	0.33	1.126	33.710	26.750
Honeywell International Inc.	220.00	220.65	218.80	218.95	-0.15	-0.069	222.00	175.12
HOME DEPOT STK	409.10	409.80	407.70	408.25	-0.55	-0.135	408.25	282.20
HOLOGIC INC	75.00	75.50	76.00	75.50	0.50	0.662	76.50	63.20
Hilton Inc.	240.40	242.00	241.00	241.20	-0.20	-0.083	243.30	152.00
Hewlett-Packard Enterprise	21.040	21.110	20.980	21.205	-0.23	-1.061	21.205	13.340
Hess Corp.	140.16	140.72	138.14	140.70	-2.56	-1.819	151.56	113.56
HENRY SCHEIN	73.26	73.40	73.12	71.80	1.32	1.838	73.84	58.90
HCA Holdings	314.70	315.70	309.30	309.00	0.30	0.097	382.10	223.50
HASBRO STK	60.87	61.14	61.25	59.79	1.46	2.442	66.84	41.28
HARTFORD FINL STK	116.00	117.00	116.00	115.00	1.00	0.870	115.00	69.50
HALLIBURTON STK	30.260	30.325	30.445	30.580	-0.14	-0.441	38.170	24.870
GOLDM SACHS GRP STK A	576.30	577.30	573.90	577.70	-3.80	-0.658	577.70	304.30
GoDaddy Inc	191.00	192.00	188.00	188.00	0.00	0.000	188.00	86.50
Globe Life Inc.	105.00	106.00	106.00	106.00	0.00	0.000	118.00	53.00
Global Payments Inc.	111.65	113.25	112.30	112.85	-0.55	-0.487	129.40	85.42
GILEAD SCIENCES STK	87.20	87.28	86.26	86.24	0.02	0.023	90.80	57.30
GE Vernova Llc	316.00	326.00	320.00	316.00	4.00	1.266	0	0
Genuine Parts Co.	121.95	122.30	123.00	119.20	3.80	3.188	152.40	104.05
General Motors	52.76	52.93	56.81	56.07	0.74	1.320	56.07	25.65
GENERAL MILLS STK	63.25	63.44	62.79	62.08	0.71	1.144	67.95	57.00
GENERAL DYNAMICS STK	270.20	270.70	267.60	269.20	-1.60	-0.594	297.25	222.50
Generac Holdings	182.65	183.20	181.15	178.80	2.35	1.314	181.50	100.35
Gen Digital Inc.	29.000	29.600	29.200	29.000	0.20	0.690	29.000	18.400
GE Healthcare Technologies Inc.	78.41	80.01	79.06	78.06	1.00	1.281	85.50	61.50
GE Aerospace	176.50	177.00	176.00	173.50	2.50	1.441	178.00	86.14
GARTNER GROUP STK	499.40	501.00	492.30	494.70	-2.40	-0.485	516.60	380.90
GALLAGHER & CO., ARTHUR J.	297.70	298.40	291.10	290.20	0.90	0.310	290.20	199.60
FREE MCMORAN COP	41.420	41.490	42.075	41.930	0.15	0.346	50.650	33.280
FRANKLIN RSC STK	21.010	21.430	21.200	21.660	-0.46	-2.124	27.200	17.300
Fox Corp.	43.800	44.000	44.200	44.800	-0.60	-1.339	44.800	25.800
Fox Corp	41.200	42.400	41.800	41.600	0.20	0.481	42.600	23.800
Fortive Corp.	74.96	75.72	75.38	76.00	-0.62	-0.816	79.76	61.38
Fortinet Inc.	91.32	91.61	88.61	88.70	-0.09	-0.101	93.59	47.17
FORD MOTOR STK	10.602	10.632	10.700	10.660	0.04	0.375	13.416	8.841
FMC Corp.	58.14	58.30	57.68	56.10	1.58	2.816	62.20	46.75
FISERV STK	212.95	213.25	211.10	211.25	-0.15	-0.071	211.25	113.85
First Solar Inc.	182.46	183.10	183.52	177.92	5.60	3.147	276.00	129.96
FIRST ENERGY CORP.	40.200	40.400	39.800	39.800	0.00	0.000	40.800	32.450
FIFTH THIRD BANC STK	46.250	46.420	45.940	45.430	0.51	1.123	45.430	24.800
FIDELITY National Information	81.06	81.21	80.01	82.46	-2.45	-2.971	83.83	49.99
Federal Realty Investment Trust	108.00	113.00	110.00	110.00	0.00	0.000	110.00	85.50
FDX STK	288.90	289.50	290.40	284.35	6.05	2.128	286.45	219.50
FASTENAL STK	79.88	79.95	79.72	79.53	0.19	0.239	79.53	54.38
FAIR ISAAC STK	2,266.00	2,282.00	2,245.00	2,274.00	-29.00	-1.275	2,274.00	965.00
FACTSET RESRCH STK	470.10	470.90	468.50	467.70	0.80	0.171	467.70	360.30
F5 NETWORKS	239.60	240.70	236.40	235.80	0.60	0.254	235.80	151.60
EXXON STK	112.92	112.98	114.32	116.38	-2.06	-1.770	116.38	88.00
Extra Space Storage, Inc.	163.05	164.55	163.55	162.35	1.20	0.739	163.60	115.80
EXPEDITORS	115.80	116.30	116.15	115.85	0.30	0.259	119.00	103.80
Expedia Group Inc.	175.96	176.32	174.94	176.84	-1.90	-1.074	176.84	99.37
Exelon Corp.	37.625	37.735	37.255	36.975	0.28	0.757	37.770	31.175
Eversource Energy	60.00	61.50	60.50	60.50	0.00	0.000	62.00	48.80
Evergy Inc.	61.76	61.96	61.10	60.86	0.24	0.394	61.20	45.00
ESTEE LAUDER STK	69.00	69.20	68.60	67.00	1.60	2.388	144.95	58.80
ESSEX PROPERTY STK	291.50	298.50	295.90	294.60	1.30	0.441	294.60	193.00
Equinix REIT	934.20	938.20	928.00	897.00	31.00	3.456	897.00	643.60
EQUIFAX STK	246.00	248.00	250.00	242.00	8.00	3.306	276.00	191.75
EQT Corp.	43.450	43.675	43.635	44.185	-0.55	-1.245	44.565	27.415
EPAM Systems Inc	233.60	236.80	235.80	237.30	-1.50	-0.632	291.40	158.10
EOG RESOURCES STK	125.94	127.52	126.28	126.12	0.16	0.127	130.86	100.95
ENTERGY CORP.	148.00	149.00	145.00	144.00	1.00	0.694	144.00	89.00
Enphase Energy Inc.	67.37	67.53	68.44	64.91	3.53	5.438	126.62	56.15
EMERSON ELECTRIC STK	127.16	127.56	126.24	124.42	1.82	1.463	124.42	79.76
ELI LILLY STK	753.70	755.70	758.10	714.10	44.00	6.162	879.90	516.00
Elevance Health Inc.	382.50	383.70	388.20	385.60	2.60	0.674	506.00	372.40
ELECTRONIC ARTS STK	157.30	157.52	156.28	159.40	-3.12	-1.957	160.08	116.00
EDWARDS LIFESCI STK	68.05	68.29	67.70	66.90	0.80	1.196	88.06	54.95
EDISON INTL STK	83.66	83.92	83.02	82.44	0.58	0.704	82.60	59.48
ECOLAB STK	237.60	238.10	234.80	234.70	0.10	0.043	240.60	170.80
EBAY STK	62.09	62.13	62.01	60.41	1.60	2.649	61.57	36.77
EATON CORP PLC	360.40	361.65	357.80	362.15	-4.35	-1.201	362.15	203.70
EASTMAN CHEM STK	99.38	100.95	100.30	101.20	-0.90	-0.889	101.40	74.70
DuPont de Nermours Inc.	79.60	80.29	79.89	80.42	-0.53	-0.659	80.42	57.08
Duke Energy Holding Corp.	111.20	111.54	109.52	109.62	-0.10	-0.091	111.38	82.70
DTE ENERGY STK	119.00	120.00	119.00	119.00	0.00	0.000	119.00	94.00
D.R.HORTON INC.	160.20	160.74	164.38	156.30	8.08	5.170	178.36	114.55
Dow Inc.	42.120	42.425	42.175	43.815	-1.64	-3.743	55.240	41.200
DOVER STK	196.35	196.75	195.85	196.05	-0.20	-0.102	196.05	126.80
Domino's Pizza LLC	449.30	450.70	446.85	434.30	12.55	2.890	496.05	335.85
Dominion Energy Inc.	56.42	56.53	55.69	55.63	0.06	0.108	56.27	40.51
Dollar Tree Inc.	65.73	66.01	66.09	63.60	2.49	3.915	136.50	56.50
Dollar General	71.13	71.38	72.77	71.03	1.74	2.450	147.40	69.20
Discover Financial Services	173.50	174.80	174.08	174.34	-0.26	-0.149	174.34	78.12
Digital Realty Trust Inc.	183.74	185.68	184.32	183.02	1.30	0.710	183.02	119.60
Diamondback Energy Inc	166.78	168.60	167.74	170.66	-2.92	-1.711	195.08	136.08
Dexcom Inc.	73.93	74.10	74.31	69.65	4.66	6.691	130.22	59.02
DEVON ENERGY STK	35.720	35.935	36.320	37.460	-1.14	-3.043	50.450	33.850
der Seagate Technology Holdings PLC	97.22	97.47	96.60	95.39	1.21	1.268	103.68	69.04
Delta Airlines Inc.	61.44	62.08	61.81	61.03	0.78	1.278	61.54	32.77
Delphi Automotive PLC	52.60	52.77	54.33	51.99	2.34	4.501	81.86	49.35
Dell Technologies Inc	135.08	135.68	135.66	136.68	-1.02	-0.746	159.42	62.88
DEERE & CO STK A	439.40	440.25	439.85	427.35	12.50	2.925	427.35	315.15
DECKERS OUTDOOR	186.05	186.35	187.50	187.15	0.35	0.187	187.15	96.30
DaVita Inc.	159.95	160.55	158.65	158.15	0.50	0.316	158.15	90.04
DARDEN REST STK	165.30	165.70	166.60	160.35	6.25	3.898	160.45	126.85
DANAHER STK	225.20	225.45	226.35	225.70	0.65	0.288	258.05	198.30
CVS Corp.	56.01	56.70	56.40	57.29	-0.89	-1.554	74.26	49.38
CUMMINS ENGINE STK	359.00	359.90	355.60	355.20	0.40	0.113	355.20	203.30
CSX Corp.	35.050	35.125	34.840	34.265	0.58	1.678	35.280	28.930
Crown Castle Corp	100.80	102.46	101.52	100.82	0.70	0.694	109.45	87.68
Crowdstrike Holdings Inc	345.15	346.25	345.55	346.65	-1.10	-0.317	365.20	192.28
COSTCO WHOLESALE CORP.	925.00	926.50	913.00	918.30	-5.30	-0.577	918.30	536.10
CoStar Group Inc	75.53	77.11	76.25	76.26	-0.01	-0.013	89.50	65.75
Corteva Inc.	59.90	60.54	60.22	60.83	-0.61	-1.003	60.83	40.85
Corpay Inc.	364.30	365.85	362.45	362.75	-0.30	-0.083	0	0
CORNING STK	45.760	45.790	45.920	46.290	-0.37	-0.799	46.290	25.180
COPART	60.78	60.96	60.56	60.09	0.47	0.782	60.09	42.27
COOPER COS STK	97.20	97.60	97.20	96.20	1.00	1.040	354.00	78.35
Constellation Energy Corp.	250.40	251.15	235.85	238.50	-2.65	-1.111	261.05	101.64
CONSTELLATION BRANDS INC.	222.30	222.70	230.20	229.50	0.70	0.305	250.30	212.80
Consolidated Edision INc.	96.12	97.44	96.62	94.38	2.24	2.373	99.48	79.70
Conoco Philips	102.36	102.46	101.40	105.98	-4.58	-4.322	123.98	91.59
CONAGRA STK	25.995	26.555	26.335	26.260	0.08	0.286	29.745	24.965
Comcast Corp.New	40.580	40.645	40.965	41.415	-0.45	-1.087	43.210	34.155
COLGATE STK	92.04	92.23	90.89	91.05	-0.16	-0.176	98.05	69.40
COGNIZANT TECH	77.01	77.14	76.74	76.07	0.67	0.881	77.53	59.47
COCA COLA STK	61.66	61.71	61.33	61.34	-0.01	-0.016	66.09	52.46
CMS ENERGY STK	67.00	67.50	66.50	66.50	0.00	0.000	66.50	50.98
CME Group Inc.	222.90	223.35	218.15	219.15	-1.00	-0.456	219.15	177.18
Citizens Financial Group Inc.	45.840	46.050	46.020	45.515	0.51	1.110	45.515	24.080
CITIGROUP STK	66.66	66.78	67.35	67.23	0.12	0.178	67.23	40.72
CISCO SYSTEMS STK	56.54	56.82	56.67	55.69	0.98	1.760	56.23	41.07
CINTAS STK	216.20	216.80	213.20	215.20	-2.00	-0.929	215.20	125.30
CINCINNATI FIN STK	151.95	152.80	151.85	149.90	1.95	1.301	149.90	91.55
Cigna Group, The	316.25	318.40	316.85	318.15	-1.30	-0.409	337.40	237.70
CHURCH & DWIGHT STK	105.30	105.35	105.05	107.10	-2.05	-1.914	107.10	82.70
C.H. ROB. WORLDWIDE NEW	101.00	102.00	102.00	103.00	-1.00	-0.971	105.00	63.50
CHRLS RIVER LABS STK	187.50	190.45	188.55	191.45	-2.90	-1.515	251.70	164.30
Chipotle Mexican Grill Inc.	59.84	59.99	58.62	59.29	-0.67	-1.130	63.70	39.94
CHEVRONTEXACO STK	155.48	155.64	154.02	155.02	-1.00	-0.645	155.02	124.96
Charter Communications Inc.	373.55	374.60	365.60	368.45	-2.85	-0.774	382.90	237.50
CHARLES SCHWAB CORP	78.05	78.85	78.43	77.69	0.74	0.953	78.07	50.90
CF Industries Holdings Inc,	84.02	84.19	82.50	85.92	-3.42	-3.980	86.33	63.93
Ceridian HCM Holding Inc.	76.00	76.50	78.00	76.50	1.50	1.961	76.50	44.40
Center Point Energy Inc.	31.000	31.200	30.800	30.400	0.40	1.316	30.400	23.000
CENTENE CORP.	57.26	57.44	58.44	57.73	0.71	1.230	73.95	54.35
Cencora Inc.	235.80	236.65	230.85	232.95	-2.10	-0.901	234.30	180.64
Celanese Corp.	69.72	69.88	72.36	71.32	1.04	1.458	158.55	68.22
CDW Corp	166.50	173.35	170.15	172.45	-2.30	-1.334	238.00	164.20
CBRE Group Inc.	133.00	134.00	132.00	130.00	2.00	1.538	130.00	71.50
CBOE Holdings	208.30	209.30	202.10	201.10	1.00	0.497	201.10	155.50
CATERPILLAR STK	388.50	389.00	386.50	380.50	6.00	1.577	380.50	223.00
Catalent Inc.	57.93	58.36	57.97	57.78	0.19	0.329	57.78	34.30
Carrier Global Corp.	72.99	73.71	73.32	74.99	-1.67	-2.227	75.84	47.02
Carnival Corp.	24.230	24.285	23.905	23.875	0.03	0.126	24.435	12.704
Carmax Inc.	80.62	81.30	80.54	77.78	2.76	3.548	80.00	57.50
CARDINAL HEALTH STK	116.55	117.30	116.45	116.35	0.10	0.086	119.05	85.56
CAP ONE FINAN	183.00	184.00	183.00	179.00	4.00	2.235	180.00	96.50
Campbell Soup Co	44.150	44.660	44.370	43.670	0.70	1.603	46.880	36.250
Camden Property Trust	119.00	121.00	120.00	118.00	2.00	1.695	118.00	80.50
Caesars Entertainment Inc.	36.135	37.410	36.840	37.805	-0.97	-2.553	44.880	29.530
CADENCE DESIGN STK	295.60	296.45	297.35	298.25	-0.90	-0.302	306.35	222.00
CABOT OIL	25.495	25.600	25.560	26.265	-0.71	-2.684	26.380	20.245
BXP inc.	78.90	79.18	78.02	77.08	0.94	1.220	82.26	48.62
Bunge Global S.A.	85.32	85.52	84.02	84.02	0.00	0.000	105.40	75.44
Builders Firstsource Inc.	175.90	177.50	179.15	170.15	9.00	5.289	197.10	120.50
Brown - Forman Corp.	39.410	39.820	39.500	40.600	-1.10	-2.709	55.940	37.840
BROWN & BROWN STK	0	0	106.35	107.50	-1.15	-1.070	107.50	63.08
Broadridge Financial Solutions Inc.	224.00	226.00	222.00	220.00	2.00	0.909	220.00	170.00
BROADCOM STK	155.52	155.74	156.62	157.70	-1.08	-0.685	171.90	83.79
BRISTOL MYERS STK	55.86	56.04	55.88	56.05	-0.17	-0.303	56.05	36.60
BOSTON SCIENT STK	85.50	86.00	85.00	86.00	-1.00	-1.163	87.00	49.79
BORG WARNER STK	32.435	32.570	33.505	32.670	0.84	2.556	34.955	27.650
Booking Holdings	4,929.00	4,948.00	4,880.00	4,951.00	-71.00	-1.434	4,951.00	2,829.00
BOEING STK	144.56	144.80	145.56	144.60	0.96	0.664	241.40	130.50
Blackstone Group LP	182.32	182.66	183.26	189.86	-6.60	-3.476	189.86	97.20
BlackRock Funding Inc.	977.90	980.30	983.70	988.00	-4.30	-0.435	0	0
Biogen Inc.	149.70	151.05	150.05	151.30	-1.25	-0.826	243.40	147.00
BEST BUY STK	83.22	84.62	83.42	88.53	-5.11	-5.772	92.35	63.35
BERKSHIRE HATHA STK B	456.30	457.10	454.40	457.95	-3.55	-0.775	457.95	321.20
BECTON DICKINSON STK	213.80	214.30	214.20	214.70	-0.50	-0.233	227.50	203.50
BAXTER INTL STK	31.265	31.760	31.370	31.960	-0.59	-1.846	40.050	30.185
Bank of America Corp.	45.605	45.700	45.140	45.160	-0.02	-0.044	45.160	26.740
BALL	59.36	59.50	59.20	58.94	0.26	0.441	65.72	48.68
Baker Hughes Co.	41.505	41.590	41.270	42.230	-0.96	-2.273	42.595	26.140
Axon Enterprise Inc.	596.40	598.60	588.00	608.60	-20.60	-3.385	608.60	205.50
Avalonbay Communities Inc.	223.70	225.40	224.00	221.75	2.25	1.015	222.45	155.82
AUTOZONE	2,987.00	2,992.00	2,954.00	2,962.00	-8.00	-0.270	2,986.00	2,294.00
AUTOMATIC DATA STK	293.35	294.15	290.15	292.50	-2.35	-0.803	292.50	206.80
Autodesk Inc.	302.35	303.40	304.40	307.90	-3.50	-1.137	307.90	183.80
Atmos Energy Corp.	142.45	144.10	143.40	142.70	0.70	0.491	144.30	101.75
AT & T Inc.	21.920	22.160	22.060	22.025	0.04	0.159	22.260	14.725
Assurant Inc.	218.00	220.00	216.00	216.00	0.00	0.000	216.00	148.00
Arista Networks	389.95	390.65	380.55	389.15	-8.60	-2.210	394.80	196.90
ARCHER DANIELS STK	50.85	51.01	50.49	51.09	-0.60	-1.174	69.60	46.09
Arch Capital Group Ltd.	95.71	96.14	94.78	94.94	-0.16	-0.169	103.90	66.00
APPLIED MATERIAL STK	163.90	164.40	166.18	167.24	-1.06	-0.634	234.50	133.84
Apple Inc.	0	0	223.40	219.10	4.30	1.963	219.10	154.98
APA Corp.	21.405	21.630	21.510	21.570	-0.06	-0.278	33.715	20.150
AON Plc.	371.50	372.80	370.20	369.10	1.10	0.298	369.10	252.10
ANSYS STK	333.20	334.20	334.90	334.50	0.40	0.120	334.50	259.00
ANALOG DEVICES STK	207.00	207.45	214.50	205.50	9.00	4.380	222.90	166.40
AMPHENOL CORP	69.60	70.47	69.82	69.91	-0.09	-0.129	71.18	40.92
AMGEN STK	261.90	262.75	279.90	281.70	-1.80	-0.639	311.00	241.00
AMETEK STK	187.06	187.90	187.26	188.60	-1.34	-0.710	188.60	137.52
Ameriprise Financial	543.20	551.20	544.00	551.60	-7.60	-1.378	0	0
AMER INTL GROUP STK	72.47	72.66	72.24	72.75	-0.51	-0.701	74.50	58.65
American Water Works Company Inc.	129.65	130.10	130.10	131.35	-1.25	-0.952	134.55	106.80
AMERICAN TOWER	197.64	198.54	197.22	195.28	1.94	0.993	218.10	159.00
AMERICAN EXPRESS STK	291.60	292.05	290.15	288.35	1.80	0.624	288.35	149.40
AMER ELEC PWR STK	94.00	94.50	93.50	93.50	0.00	0.000	95.00	70.22
Amcor PLC	9.743	10.050	9.875	9.995	-0.12	-1.201	10.484	8.150
Amazon.com Inc.	197.28	197.62	196.92	191.38	5.54	2.895	202.80	132.44
Altria Group Inc.	54.87	54.98	54.09	54.36	-0.27	-0.497	54.36	36.06
Alphabet Inc. Cl. C	163.40	163.52	163.00	159.74	3.26	2.041	176.44	119.52
Alphabet Inc. Cl. A	161.80	161.96	159.76	159.14	0.62	0.390	175.74	119.28
Allstate Corp.	196.60	199.40	197.65	193.20	4.45	2.303	195.90	123.00
Allegion Plc	133.00	134.00	136.00	135.00	1.00	0.741	141.00	94.50
ALIGN TECH STK	216.60	217.50	229.10	215.90	13.20	6.114	304.20	185.70
Alexandria Real Estate Equity Inc.	106.00	106.65	107.00	104.25	2.75	2.638	122.45	95.76
Albemarle Corp.	101.64	103.42	103.74	104.74	-1.00	-0.955	136.62	66.10
AKAMAI TECH STK	88.93	89.22	89.94	88.81	1.13	1.272	118.36	80.88
AIR PRODS & CHEM	318.40	319.50	318.20	317.90	0.30	0.094	317.90	199.15
Airbnb Inc.	133.32	133.54	133.78	131.12	2.66	2.029	154.78	101.92
AGILENT TECH STK	126.14	126.74	126.84	128.04	-1.20	-0.937	141.68	113.10
AFLAC STK	108.15	109.50	108.65	107.45	1.20	1.117	108.05	69.60
AES STK	12.094	12.164	12.528	12.472	0.06	0.449	19.986	12.472
ADV MICRO DEV STK	130.78	130.88	135.12	133.40	1.72	1.289	200.85	108.64
ADOBE SYS STK	496.15	501.60	498.90	493.35	5.55	1.125	589.20	401.45
ACCENTURE	346.40	347.55	344.05	343.55	0.50	0.146	352.95	257.55
ABBVIE INC.	171.12	173.26	171.96	169.22	2.74	1.619	187.72	125.80
ABBOTT LABS STK	111.60	113.48	112.64	112.50	0.14	0.124	113.18	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.