S&P 500 INDEX

Master data

S&P 500

Name
S&P 500 INDEX
WKN
n/a
ISIN
US78378X1072
Symbol
INX
Trading time start
15:30:00
Trading time end
22:30:00

Price data

Previous day

6,460.26

Date of closing price

29/08/2025

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

1 Week 1 Month 3 Months 1 Year 5 Years Overall

Illustration

Chart type:

Scale type:

Comparison

Comparison to index:

Comparison with:

Analysis

Indicator 1:

Moving average:

S&P 500 stock price list

Name	Bid	Ask	Last	Previous day		Change to previous dayin EURin %
3M CO.	129.52	129.70	132.34	131.36	0.98	0.746	148.52	109.00
Zoetis	129.86	130.34	131.08	133.50	-2.42	-1.813	178.78	125.50
ZIMMER HLDGS	89.04	89.54	89.94	90.26	-0.32	-0.355	107.45	76.92
Zebra Technologies Corp	260.30	263.20	260.80	263.20	-2.40	-0.912	403.40	192.00
Yum Brands	123.65	124.00	124.60	124.60	0.00	0.000	150.05	116.05
Xylem Inc.	119.55	119.80	120.50	121.15	-0.65	-0.537	127.10	91.96
XCEL ENERGY STK	61.64	61.84	61.73	61.39	0.34	0.554	68.98	54.77
Wynn Resort Ltd	108.22	108.42	107.36	107.72	-0.36	-0.334	108.70	58.30
WW GRAINGER STK	868.80	872.00	867.00	860.80	6.20	0.720	1,153.50	802.60
W. R. Berkley Corp.	61.14	62.16	61.62	61.78	-0.16	-0.259	65.84	50.48
Workday	201.10	201.55	195.10	195.32	-0.22	-0.113	269.95	182.08
Willis Towers Watson PLC	276.00	282.00	278.00	278.00	0.00	0.000	326.00	256.00
Williams-Sonoma Inc	163.15	165.60	164.00	164.10	-0.10	-0.061	208.20	116.25
Williams Companies, Inc	48.430	49.930	49.170	49.200	-0.03	-0.061	57.850	39.850
WEYERHAEUSER STK	21.280	21.320	21.210	21.900	-0.69	-3.151	30.730	21.170
WEST PHARMACEUTIC.SERVICES INC	208.10	209.10	206.20	208.50	-2.30	-1.103	331.60	167.20
WESTERN DIGITAL STK	72.96	73.72	73.05	70.21	2.84	4.045	70.21	28.11
Welltower Inc.	143.55	144.80	143.95	144.00	-0.05	-0.035	149.50	110.55
WELLS FARGO STK	68.66	68.84	69.49	69.60	-0.11	-0.158	78.15	46.38
WEC Energy Group Inc	90.36	91.30	90.88	90.96	-0.08	-0.088	103.10	83.96
WATERS	248.10	250.70	250.70	254.90	-4.20	-1.648	397.50	235.00
WASTE MANAGEMENT STK	190.80	191.74	192.88	193.18	-0.30	-0.155	223.30	181.94
Warner Bros. Discovery Inc.	10.158	10.184	9.933	9.871	0.06	0.628	11.834	6.310
WALT DISNEY STK	100.06	100.14	100.92	99.70	1.22	1.224	111.42	72.30
Walmart Inc.	84.48	84.56	84.29	83.70	0.59	0.705	100.72	69.09
WABTEC CORP.	164.00	164.40	164.05	164.40	-0.35	-0.213	201.10	141.50
VULCAN MATERIALS	246.00	248.00	250.00	248.00	2.00	0.806	276.00	200.00
Vistra Corp.	158.65	160.25	159.70	159.75	-0.05	-0.031	191.20	66.62
Visa Inc.	298.00	298.50	299.75	301.90	-2.15	-0.712	348.50	241.85
Vici Properties Inc.	28.520	28.610	28.510	28.740	-0.23	-0.800	31.505	26.010
Viatris Inc.	8.932	9.122	9.022	9.042	-0.02	-0.221	12.930	6.500
Viacomcbs Inc.	12.906	12.974	12.260	12.380	-0.12	-0.969	0	0
VERTEX PHARM STK	338.30	339.25	343.95	334.90	9.05	2.702	482.00	312.45
VERIZON COMMS STK	37.195	37.260	37.490	37.500	-0.01	-0.027	42.855	35.140
Verisk Analytics	228.20	229.20	226.80	228.80	-2.00	-0.874	284.50	224.60
VERISIGN STK	232.70	234.50	233.10	233.90	-0.80	-0.342	264.50	161.60
VERALTO CORP.	88.62	90.21	89.68	89.59	0.09	0.100	103.50	73.92
VENTAS INC.	57.56	58.20	57.78	58.08	-0.30	-0.517	67.14	53.08
VALERO ENERGY	133.08	133.56	131.48	129.26	2.22	1.717	136.64	91.23
US BANCORP STK	41.340	41.405	41.155	41.350	-0.20	-0.472	50.960	31.550
UNIVERSAL HEALTH STK	155.00	156.00	155.00	155.00	0.00	0.000	218.00	132.00
UNITED RENTAL STK	810.80	813.60	810.00	807.00	3.00	0.372	828.00	487.30
UNITED PARCEL STK	72.05	74.29	72.90	73.11	-0.21	-0.287	130.72	73.03
UNITEDHEALTH GRP STK	259.90	263.15	261.40	265.30	-3.90	-1.470	587.10	203.60
United Airlines Holdings Inc.	90.83	91.05	89.43	89.83	-0.40	-0.445	110.38	39.27
UNION PACIFIC CORP.	187.76	188.50	189.36	190.24	-0.88	-0.463	242.00	183.52
Ulta Salon Cosmetics & Fragrance Inc.	457.00	459.90	455.00	418.70	36.30	8.670	470.10	291.70
UDR Inc.	32.540	33.030	32.800	32.920	-0.12	-0.365	44.010	32.400
Uber Technologies Inc.	79.68	79.75	79.60	79.93	-0.33	-0.413	83.05	55.53
TYSON FOODS INC.	48.020	48.180	48.190	48.270	-0.08	-0.166	60.990	45.130
Tyler Technologies Inc.	470.20	477.20	472.80	473.10	-0.30	-0.063	0	0
TYCO International PLC	89.73	90.02	90.09	90.65	-0.56	-0.618	95.77	60.98
Truist Financial Corp.	39.440	39.515	39.455	39.820	-0.37	-0.917	46.410	30.395
T. ROWE PRICE GROUP INC.	89.81	90.09	90.51	92.11	-1.60	-1.737	117.50	71.01
Trimble Inc.	66.90	67.26	67.34	68.86	-1.52	-2.207	75.10	48.46
Travelers Cos.	235.10	235.40	233.90	231.20	2.70	1.168	253.00	204.00
Transdigm Group Inc.	1,106.50	1,112.00	1,117.50	1,127.00	-9.50	-0.843	1,424.50	1,046.50
Trane Technologies Plc.	346.50	347.60	352.10	351.70	0.40	0.114	406.50	268.70
TRACTOR SUPPLY	51.91	52.06	52.83	52.57	0.26	0.495	55.63	41.64
T-Mobile US Inc.	215.65	215.90	219.35	213.40	5.95	2.788	260.10	174.14
TJX STK	118.86	120.20	119.32	118.72	0.60	0.505	121.52	102.00
The Trade Desk Inc.	45.915	46.390	45.975	46.465	-0.49	-1.055	132.340	41.090
Thermo Fisher Scientific Inc.	413.55	414.55	416.10	421.45	-5.35	-1.269	582.70	338.20
The Mosaic Co.	28.010	28.310	28.065	28.640	-0.58	-2.008	32.470	20.460
The Hershey STK	157.62	158.12	158.94	156.18	2.76	1.767	185.54	132.90
The Clorox Company	103.00	106.00	104.00	102.00	2.00	1.961	162.40	100.00
TEXTRON STK	67.98	68.28	67.86	68.24	-0.38	-0.557	82.96	53.56
Texas Pacific Land Trust	771.00	795.50	782.00	804.50	-22.50	-2.797	1,648.00	708.00
TEXAS INSTRUMENTS STK	166.46	166.78	171.38	171.12	0.26	0.152	205.30	126.30
Tesla Inc.	292.95	293.20	292.00	280.00	12.00	4.286	453.90	193.46
TERADYNE STK	102.28	102.54	103.36	100.44	2.92	2.907	133.98	59.19
Teledyne Technologies Inc.	457.40	467.00	462.10	461.10	1.00	0.217	497.30	381.80
Techne Corp.	45.400	45.800	45.600	46.200	-0.60	-1.299	75.500	40.800
Target Corp.	79.40	79.66	78.92	80.00	-1.08	-1.350	148.24	78.60
Targa Resources Investments	140.45	141.05	142.75	143.00	-0.25	-0.175	208.50	129.75
Tapestry Inc.	88.78	89.23	87.96	86.47	1.49	1.723	96.64	36.26
Take-Two Interactive Software	204.90	205.50	206.75	198.80	7.95	3.999	210.10	133.24
SYSCO STK	68.87	69.73	69.38	69.12	0.26	0.376	77.07	61.53
Synopsys Inc.	504.80	506.20	508.60	513.10	-4.50	-0.877	567.70	320.05
Synchrony Financial	64.18	64.39	64.70	64.89	-0.19	-0.293	67.35	38.74
Super Micro Computer Inc.	34.690	34.750	35.350	35.000	0.35	1.000	58.300	16.595
STRYKER STK	328.70	329.60	334.00	333.10	0.90	0.270	384.30	286.60
Steris plc	200.00	212.00	206.00	208.00	-2.00	-0.962	224.00	188.00
STEEL DYNAMICS STK	110.18	110.58	110.40	111.30	-0.90	-0.809	143.06	96.25
State Street Corp.	95.35	96.33	95.93	97.22	-1.29	-1.327	99.30	67.72
STARBUCKS CORP.	74.74	74.81	76.58	74.81	1.77	2.366	110.96	69.20
Stanley Black & Decker Inc.	62.76	62.90	61.52	62.78	-1.26	-2.007	99.80	48.80
Square Inc.	64.94	65.04	64.62	67.13	-2.51	-3.739	94.40	40.65
SOUTHWEST AIRLS STK	27.680	27.795	27.445	28.705	-1.26	-4.389	32.585	20.715
SOUTHERN STK	78.16	78.25	78.90	78.62	0.28	0.356	86.90	75.22
Solventum Corp.	59.80	61.60	60.60	61.60	-1.00	-1.623	80.00	56.60
SNAP-ON Inc.	273.40	276.70	274.70	277.80	-3.10	-1.116	354.60	243.50
Smurfit Westrock Ltd	40.200	40.400	40.000	40.200	-0.20	-0.498	53.900	33.600
Smith Corp., A.O.	60.34	61.06	60.64	60.56	0.08	0.132	0	0
Skyworks Solutions	62.88	63.15	62.53	63.40	-0.87	-1.372	98.27	43.47
Simon Property Group Inc.	153.15	153.65	152.45	154.20	-1.75	-1.135	179.95	124.15
Sherwin-Williams Co.	309.45	312.10	310.30	309.95	0.35	0.113	380.25	283.30
Servicenow Inc	782.30	783.90	781.90	781.60	0.30	0.038	1,125.80	602.60
Sempra	69.46	70.18	69.86	71.00	-1.14	-1.606	90.90	57.32
SCHLUMBERGER N.V. (LTD.) NEW YORK	30.100	30.150	30.350	31.250	-0.90	-2.880	44.250	27.700
SBA Communications Corp.	170.55	171.60	173.05	174.35	-1.30	-0.746	228.20	173.90
S&P Global Inc. DL 1	459.20	463.50	461.00	464.30	-3.30	-0.711	520.80	402.40
Salesforce Inc.	218.75	218.95	217.00	218.90	-1.90	-0.868	350.10	197.94
RTX Corp.	134.70	134.98	134.98	134.72	0.26	0.193	138.12	101.44
ROYAL CARIB STK	303.55	304.45	302.95	307.95	-5.00	-1.624	311.70	141.02
ROSS STORES STK	129.44	129.64	129.00	125.54	3.46	2.756	149.58	107.76
Roper Technologies Inc.	443.80	444.80	443.50	448.60	-5.10	-1.137	560.60	443.40
Rollins Inc.	47.860	48.340	48.110	48.580	-0.47	-0.967	51.260	43.100
ROCKWELL INTL STK	287.80	288.70	288.40	289.80	-1.40	-0.483	307.60	193.05
Revvity Inc.	71.22	71.50	74.90	76.62	-1.72	-2.245	121.65	73.24
RESMED INC.	228.80	229.40	231.90	233.50	-1.60	-0.685	249.70	181.75
REPUBLIC SVCS STK	198.20	198.65	199.80	199.40	0.40	0.201	228.80	177.85
Regions Financial Corp. (new)	22.800	23.000	23.000	23.200	-0.20	-0.862	26.000	16.200
REGENERON PHARM STK	492.20	493.50	495.10	489.90	5.20	1.061	1,065.00	422.00
Realty Income Corp	49.250	49.665	49.425	49.480	-0.06	-0.111	59.560	47.360
QUEST DIAG STK	151.70	151.90	152.85	154.60	-1.75	-1.132	168.10	133.50
QUANTA SERVICES INC.	0	0	16.610	16.820	0.00	0.000	0	0
QUALCOMM STK	134.34	134.44	135.92	137.16	-1.24	-0.904	171.52	108.08
PULTE CP STK	115.48	115.78	112.56	112.86	-0.30	-0.266	139.50	80.76
PUBLIC STORAGE STK	248.80	249.80	245.70	250.60	-4.90	-1.955	332.30	235.50
Public Service Ent. Group Inc.	68.50	70.50	69.50	70.00	-0.50	-0.714	90.00	68.00
PTC Inc.	181.70	182.40	181.95	181.50	0.45	0.248	191.50	120.30
PRUDENTIAL FINANCIAL INC.	90.78	92.18	91.32	92.02	-0.70	-0.761	123.25	85.24
ProLogis Inc.	95.35	96.05	94.87	96.74	-1.87	-1.933	118.66	79.35
Progressive Corp.	208.35	212.70	210.15	211.90	-1.75	-0.826	272.20	207.00
PROCTER & GAMBLE STK	134.60	134.76	135.00	133.84	1.16	0.867	170.42	130.22
PRINCIPAL FINL GRP	68.00	68.50	68.00	68.50	-0.50	-0.730	85.00	60.50
PPL STK	30.790	30.885	31.045	31.005	0.04	0.129	34.015	28.310
PPG INDUSTRIES	93.08	94.06	92.86	94.06	-1.20	-1.276	120.15	80.46
Pool Corp.	260.10	261.40	260.60	265.40	-4.80	-1.809	370.40	245.10
POLO RALPH LAUR STK	265.55	269.80	267.40	266.70	0.70	0.262	274.85	154.24
PNC BANK	173.00	176.00	177.00	178.00	-1.00	-0.562	206.00	131.00
PKG CORP AMER STK	182.40	184.15	183.20	185.30	-2.10	-1.133	235.80	158.35
Phillips 66	111.70	113.20	112.34	114.64	-2.30	-2.006	129.56	83.52
Philip Morris International Inc.	138.20	138.38	142.96	141.76	1.20	0.847	159.90	106.78
PG&E STK	13.000	13.100	13.100	13.000	0.10	0.769	20.290	11.100
Pfizer Inc.	21.210	21.230	21.345	21.150	0.20	0.922	27.650	19.210
PEPSICO STK	126.32	126.50	128.76	126.44	2.32	1.835	161.46	109.94
Pentair PLC	90.36	92.22	91.16	91.26	-0.10	-0.110	104.05	68.56
Paypal Holdings Inc.	59.45	59.50	59.30	59.45	-0.15	-0.252	90.00	52.59
Paycom Software	188.85	189.55	188.20	193.20	-5.00	-2.588	233.10	139.55
PAYCHEX STK	115.86	116.00	116.18	118.88	-2.70	-2.271	146.02	115.24
PARKER HANNIFIN STK	638.00	640.40	639.80	646.60	-6.80	-1.052	684.80	456.20
Palo Alto Networks Inc	163.68	164.76	164.16	163.30	0.86	0.527	198.54	137.62
Palantir Technologies Inc.	134.54	134.68	134.76	135.30	-0.54	-0.399	160.24	26.97
PACCAR STK	82.96	83.07	84.48	85.22	-0.74	-0.868	112.62	75.41
Otis Worldwide Corp.	72.86	73.98	73.36	73.58	-0.22	-0.299	97.70	73.50
O'REILLY AUTO	88.72	88.98	87.46	88.70	-1.24	-1.398	89.34	66.05
ORACLE STK	190.72	192.34	191.70	192.88	-1.18	-0.612	222.80	111.36
ON SEMICONDUCTOR STK	40.135	40.300	41.940	42.120	-0.18	-0.427	70.170	27.970
ONEOK INC.	63.24	63.50	64.00	65.46	-1.46	-2.230	111.98	61.91
OMNICOM STK	66.14	66.34	65.26	65.68	-0.42	-0.639	99.18	59.52
Old Dominion Freight Line Inc.	127.90	128.20	127.30	127.80	-0.50	-0.391	216.50	122.15
OCCIDENTAL STK	39.755	40.120	39.960	41.235	-1.28	-3.092	51.590	32.565
NXP Semiconductor	194.00	194.50	198.50	200.00	-1.50	-0.750	244.00	136.00
NVIDIA	146.58	146.66	147.48	144.84	2.64	1.823	157.90	86.00
NUCOR CORP.	123.30	123.84	124.44	126.46	-2.02	-1.597	154.80	90.49
NRG Energy Inc.	126.00	126.45	124.40	123.20	1.20	0.974	150.30	68.92
Norwegian Cruise Line	21.840	21.920	21.075	21.115	-0.04	-0.189	27.985	13.344
NORTHROP GRUMMAN STK	494.30	495.80	504.00	504.80	-0.80	-0.158	514.80	406.00
NORTHERN TRUST	110.00	111.00	111.00	112.00	-1.00	-0.893	115.00	75.00
Norfolk Southern Corp.	234.00	242.00	236.00	238.00	-2.00	-0.840	264.00	185.00
NORDSON	189.15	191.20	189.35	190.90	-1.55	-0.812	249.80	147.70
NISOURCE STK	35.400	36.000	35.600	36.000	-0.40	-1.111	0	0
NIKE STK	64.29	64.35	63.98	63.77	0.21	0.329	80.48	46.87
Nextera Energy Inc.	61.26	61.32	62.19	61.76	0.43	0.696	78.72	55.50
New York Mellon Corp	88.94	89.23	89.07	89.75	-0.68	-0.758	90.28	59.92
News Corp. New	24.600	24.800	24.600	25.000	-0.40	-1.600	29.000	21.200
Newmont Corp.	64.90	65.33	65.24	65.13	0.11	0.169	65.13	35.73
NETFLIX.COM INC.	1,039.20	1,041.20	1,038.60	1,025.00	13.60	1.327	1,134.20	600.00
NetApp Inc.	99.52	99.90	98.87	95.81	3.06	3.194	127.02	65.60
NASDAQ Stock Market	79.45	80.08	80.14	80.35	-0.21	-0.261	84.32	59.37
M+T BANK	169.65	170.50	170.30	170.05	0.25	0.147	211.10	135.05
MSCI Inc Class A	471.80	473.40	475.10	484.40	-9.30	-1.920	607.20	443.50
Motorola Solutions Inc.	405.00	406.10	411.10	402.90	8.20	2.035	481.40	348.30
Morgan Stanley & Co.	125.92	126.78	126.66	127.94	-1.28	-1.000	135.82	87.21
MOODYS CORP STK	422.00	425.80	423.60	427.50	-3.90	-0.912	503.60	357.50
Monster Beverage	53.97	54.04	53.47	52.92	0.55	1.039	56.50	42.51
Monolithic Power Systems Inc.	698.80	705.60	699.00	707.40	-8.40	-1.187	866.60	411.80
Mondelez International Group Inc.	52.22	52.33	52.86	52.28	0.58	1.109	68.28	51.76
Molson Coors Brewing Co.	42.750	42.900	42.990	43.140	-0.15	-0.348	60.140	40.280
Molina Healthcare Inc.	151.65	152.20	156.80	154.60	2.20	1.423	322.50	131.05
Mohawk Industries Inc	110.00	113.00	111.00	112.00	-1.00	-0.893	149.00	84.00
Moderna Inc	20.565	20.780	20.655	20.735	-0.08	-0.386	71.820	20.655
Mid-America Apartm. Comm. Inc.	121.30	123.15	122.10	122.00	0.10	0.082	162.45	118.40
Microsoft Corp.	432.05	432.20	431.60	429.55	2.05	0.477	466.75	317.70
MICRON TECH STK	101.14	101.20	101.58	100.94	0.64	0.634	111.26	57.30
MICROCHIP TECH STK	53.75	53.85	54.39	55.18	-0.79	-1.432	73.60	31.15
MGM Resorts International	32.910	33.005	33.290	33.735	-0.45	-1.319	38.400	22.545
METTLER-TOLEDO INTERNATIONAL INC.	1,085.00	1,096.00	1,091.50	1,094.00	-2.50	-0.229	1,362.50	873.40
METLIFE	68.82	69.10	68.76	68.98	-0.22	-0.319	85.20	60.33
Meta Platforms Inc	631.30	632.40	631.30	630.70	0.60	0.095	709.90	437.00
MERCK & CO STK	72.20	72.90	72.60	73.20	-0.60	-0.820	107.60	65.70
Medtronic Inc.	78.32	78.39	80.34	79.01	1.33	1.683	89.56	70.66
MCKESSON STK	586.20	588.80	593.40	584.40	9.00	1.540	648.00	426.90
MCDONALDS STK	270.65	270.90	269.55	267.60	1.95	0.729	298.45	244.00
MCCORMICK STK N	58.94	59.26	58.86	59.88	-1.02	-1.703	80.54	58.38
Match Group Inc.	31.765	32.070	31.920	31.795	0.13	0.393	35.310	24.280
Mastercard. Inc.	506.00	506.80	508.00	510.00	-2.00	-0.392	549.60	425.00
MASCO STK	61.36	62.62	61.90	62.00	-0.10	-0.161	78.96	52.06
MARTIN MARIETTA	518.00	523.80	520.00	527.40	-7.40	-1.403	580.20	405.50
MARSH & MCLENNAN COS. INC.	175.10	175.80	175.75	175.05	0.70	0.400	227.60	171.55
MARRIOTT INTL STK	227.35	227.90	224.55	228.05	-3.50	-1.535	294.10	185.00
MarketAxess Holdings Inc.	153.35	155.85	154.25	154.75	-0.50	-0.323	271.50	154.75
Marathon Petroleum Corp.	152.98	153.92	153.40	154.34	-0.94	-0.609	157.76	106.54
Lyondell Basell NV	46.810	46.940	47.000	47.890	-0.89	-1.858	88.800	41.620
Lululemon Athletica Inc.	171.44	172.08	171.78	172.64	-0.86	-0.498	406.50	159.60
LOWES STK	223.45	224.05	220.55	220.40	0.15	0.068	261.55	181.62
LOEWS STK	82.00	82.50	82.00	82.50	-0.50	-0.606	85.00	69.50
LOCKHEED MARTIN STK	383.85	384.40	387.25	386.00	1.25	0.324	569.90	353.40
LLR & Co. Corp.	115.24	115.56	118.12	119.34	-1.22	-1.022	160.22	80.44
LKQ Corp.	27.200	27.400	27.200	27.600	-0.40	-1.449	41.000	25.000
LIVE Nation Inc	140.45	140.75	141.05	141.70	-0.65	-0.459	149.55	83.74
Linde PLC	405.20	405.60	406.00	405.00	1.00	0.247	448.40	378.00
LENNOX INTL	458.60	471.80	464.20	466.20	-2.00	-0.429	647.40	445.90
LENNAR STK	115.28	115.78	112.96	113.10	-0.14	-0.124	173.04	88.99
Leidos Holdings Inc.	152.30	152.70	154.40	153.45	0.95	0.619	188.05	114.95
Las Vegas Sands Inc.	47.450	47.700	48.595	49.000	-0.41	-0.827	52.140	27.225
LAM RESEARCH	83.03	83.15	82.77	82.84	-0.07	-0.085	90.64	51.48
Lamb Weston Holdings Inc.	48.110	48.350	48.400	49.000	-0.60	-1.224	77.900	41.070
Laboratory Corp. America Hldgs	232.00	234.00	232.00	236.00	-4.00	-1.695	240.00	182.00
L3Harris Technology Inc.	232.30	233.20	233.30	233.50	-0.20	-0.086	246.60	175.95
KROGER STK	57.84	57.95	58.40	57.41	0.99	1.724	64.45	46.59
Kraft Heinz Co., The	22.820	22.855	22.635	23.910	-1.28	-5.332	33.075	21.845
Kla-Tencor Corp.	715.80	717.70	722.30	738.70	-16.40	-2.220	806.30	475.10
Kinder Morgan	22.795	22.890	22.825	22.905	-0.08	-0.349	30.225	18.748
KIMCO REALTY STK	19.100	19.200	19.000	19.100	-0.10	-0.524	24.400	16.500
KIMBERLY CLARK STK	108.98	109.44	110.26	110.04	0.22	0.200	136.52	108.00
Keysight Technologies	141.82	142.30	140.20	138.92	1.28	0.921	176.52	110.10
KEYCORP	16.004	16.172	16.080	16.200	-0.12	-0.741	18.722	11.636
Keurig Dr. Pepper Inc.	24.525	24.550	24.750	24.895	-0.15	-0.582	34.055	24.815
Kenvue Inc.	17.326	17.862	17.596	17.818	-0.22	-1.246	23.110	17.580
KELLOGG STK	67.32	67.50	67.30	67.10	0.20	0.298	79.32	67.02
JP MORGAN STK	254.45	254.85	255.85	256.45	-0.60	-0.234	268.10	183.50
JOHNSON & JOHNS STK	151.26	151.48	152.34	150.60	1.74	1.155	160.52	129.30
JM Smucker Company	94.78	95.02	93.58	93.94	-0.36	-0.383	113.75	81.52
JB HUNT TRANS	123.70	124.25	123.05	122.60	0.45	0.367	184.55	109.00
JACOBS SOLUTIONS INC	122.00	124.00	123.00	124.00	-1.00	-0.806	141.00	97.50
Jack Henry + Ass.	137.20	137.95	138.00	138.55	-0.55	-0.397	175.65	135.85
Jabil Inc.	172.70	173.55	172.25	173.40	-1.15	-0.663	198.80	91.04
IRON MOUNTAIN REIT	75.64	75.90	76.64	78.50	-1.86	-2.369	118.10	67.76
Iqvia Holdings	156.80	157.40	156.75	161.60	-4.85	-3.001	225.50	120.50
Invesco Ltd.	18.376	18.494	18.474	18.556	-0.08	-0.442	18.784	10.706
INTUIT STK	566.20	567.60	567.80	570.00	-2.20	-0.386	712.40	485.00
Intuitive Surgical Inc.	375.75	376.55	399.80	408.00	-8.20	-2.010	587.60	384.00
INTL PAPER STK	41.420	41.460	42.080	42.230	-0.15	-0.355	56.700	38.630
INTL FLAVORS STK	56.56	56.74	57.08	57.54	-0.46	-0.799	97.18	54.42
INTERPUBLIC GRP STK	22.595	22.665	22.435	22.465	-0.03	-0.134	30.335	19.662
Intercontinental Exchange Inc.	149.00	149.32	150.00	151.50	-1.50	-0.990	165.96	133.76
Interactive Brokers Group	54.36	54.48	54.52	52.98	1.54	2.907	57.70	27.38
INTEL STK	20.605	20.630	20.505	20.600	-0.10	-0.461	26.080	16.646
Insulet Corp.	290.00	291.10	294.40	288.20	6.20	2.151	290.30	181.80
Ingersoll Rand Inc	65.76	67.14	66.34	66.80	-0.46	-0.689	100.45	60.00
INCYTE PHARM STK	73.82	74.68	74.44	74.08	0.36	0.486	78.00	49.41
ILLINOIS TOOL STK	224.10	224.50	225.10	225.70	-0.60	-0.266	265.00	195.95
IDEXX LABS	536.60	538.20	545.80	551.20	-5.40	-0.980	587.00	325.00
IDEX Corp.	137.05	139.55	138.20	138.95	-0.75	-0.540	225.80	136.05
IBM STK	207.65	207.85	206.00	206.10	-0.10	-0.049	253.50	180.26
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	227.70	230.50	229.40	232.80	-3.40	-1.460	251.30	153.50
HUNTINGTON	14.928	15.056	15.108	15.104	0.00	0.026	17.254	10.886
Humana Inc.	263.60	266.50	264.40	265.90	-1.50	-0.564	337.90	189.50
Hubbell Inc.	364.00	366.00	366.00	366.00	0.00	0.000	442.00	276.00
HP Inc.	24.665	24.745	24.665	23.995	0.67	2.792	37.310	19.350
Howmet Arconic Inc.	148.20	149.10	147.60	147.70	-0.10	-0.068	168.70	82.20
HORMEL FOODS STK	21.640	21.700	21.640	21.930	-0.29	-1.322	31.710	21.640
Honeywell International Inc.	183.22	183.80	184.80	187.10	-2.30	-1.229	223.10	160.20
HOME DEPOT STK	349.30	349.95	347.95	346.45	1.50	0.433	408.70	299.35
HOLOGIC INC	56.00	56.50	57.00	57.00	0.00	0.000	76.00	46.40
Hilton Inc.	235.70	237.50	236.60	237.00	-0.40	-0.169	262.40	181.45
Hewlett-Packard Enterprise	19.688	19.754	19.336	19.020	0.32	1.661	23.275	10.964
HENRY SCHEIN	58.14	58.26	58.68	59.02	-0.34	-0.576	78.76	54.42
Healthpeak Properties Inc.	15.000	15.500	15.100	15.300	-0.20	-1.307	21.400	14.400
HCA Holdings	346.50	347.50	347.60	344.00	3.60	1.047	382.10	274.20
HASBRO STK	68.11	68.39	68.55	69.16	-0.61	-0.882	70.00	44.95
Hartford Insurance Group Inc.	113.00	114.00	112.00	112.00	0.00	0.000	117.00	97.50
HALLIBURTON STK	18.722	18.780	19.278	19.470	-0.19	-0.986	30.580	16.906
GOLDM SACHS GRP STK A	621.10	622.60	625.50	633.50	-8.00	-1.263	644.00	403.15
GoDaddy Inc	122.00	124.00	123.00	126.00	-3.00	-2.381	206.00	113.00
Globe Life Inc.	119.00	120.00	119.00	119.00	0.00	0.000	124.00	91.00
Global Payments Inc.	73.20	74.58	73.70	74.78	-1.08	-1.444	113.50	61.80
GILEAD SCIENCES STK	96.90	97.01	96.66	95.90	0.76	0.792	110.12	70.06
GE Vernova Llc	480.00	495.50	490.50	494.50	-4.00	-0.809	576.00	174.00
Genuine Parts Co.	116.70	117.05	116.05	118.55	-2.50	-2.109	131.80	93.64
General Motors	49.880	49.995	50.030	49.945	0.09	0.170	56.810	37.485
GENERAL MILLS STK	42.160	42.290	42.285	42.055	0.23	0.547	67.950	41.510
GENERAL DYNAMICS STK	274.90	275.40	277.80	276.40	1.40	0.507	297.25	224.35
Generac Holdings	150.20	151.25	153.05	156.90	-3.85	-2.454	181.50	90.78
Gen Digital Inc.	24.800	25.400	25.000	25.400	-0.40	-1.575	30.000	21.000
GE Healthcare Technologies Inc.	61.31	62.56	62.00	61.46	0.54	0.879	89.67	53.48
GE Aerospace	235.50	236.00	235.50	234.50	1.00	0.426	240.00	130.00
GARTNER GROUP STK	210.90	212.20	214.40	211.50	2.90	1.371	527.60	194.55
Garmin Ltd.	200.00	206.00	202.00	200.00	2.00	1.000	0	0
GALLAGHER & CO., ARTHUR J.	260.70	261.70	259.10	257.30	1.80	0.700	325.00	244.10
FREE MCMORAN COP	39.495	39.565	38.415	37.815	0.60	1.587	46.595	25.705
FRANKLIN RSC STK	21.520	21.960	21.730	21.800	-0.07	-0.321	22.250	15.020
Fox Corp.	51.50	52.00	52.00	51.50	0.50	0.971	55.50	34.80
Fox Corp	46.400	47.800	47.200	47.600	-0.40	-0.840	51.500	32.600
Fortive Corp.	39.850	40.470	40.090	40.470	-0.38	-0.939	59.892	40.310
Fortinet Inc.	65.70	65.90	65.96	65.67	0.29	0.442	108.90	63.98
FORD MOTOR STK	9.960	9.987	9.975	10.010	-0.04	-0.350	10.700	7.763
FISERV STK	116.82	117.10	117.54	116.20	1.34	1.153	225.95	113.30
First Solar Inc.	173.30	173.74	167.74	166.30	1.44	0.866	228.35	105.50
FIRST ENERGY CORP.	36.800	37.000	37.000	37.000	0.00	0.000	41.200	33.400
FIFTH THIRD BANC STK	38.830	39.010	38.640	39.055	-0.42	-1.063	45.940	28.555
FIDELITY National Information	58.04	58.14	58.35	59.18	-0.83	-1.403	83.83	59.10
Federal Realty Investment Trust	83.50	87.50	85.50	85.00	0.50	0.588	111.00	75.50
FDX STK	193.30	193.80	191.42	196.82	-5.40	-2.744	290.40	175.26
FASTENAL STK	42.405	42.495	41.990	42.295	-0.31	-0.721	43.065	29.240
FAIR ISAAC STK	1,298.00	1,306.00	1,284.00	1,295.50	-11.50	-0.888	2,274.00	1,118.00
FACTSET RESRCH STK	316.30	316.90	318.00	321.00	-3.00	-0.935	470.60	314.80
F5 NETWORKS	261.10	262.70	263.00	266.40	-3.40	-1.276	299.10	178.55
EXXON STK	96.03	96.10	97.91	97.90	0.01	0.010	116.38	88.84
Extra Space Storage, Inc.	121.80	122.95	122.10	120.75	1.35	1.118	164.35	114.65
EXPEDITORS	103.05	103.50	103.30	102.40	0.90	0.879	117.20	90.22
Expedia Group Inc.	180.28	180.74	182.02	182.82	-0.80	-0.438	196.38	117.58
Exelon Corp.	36.700	36.890	37.170	36.800	0.37	1.005	42.565	34.130
Eversource Energy	53.50	54.50	54.00	54.50	-0.50	-0.917	62.00	49.00
Evergy Inc.	60.60	60.82	60.84	60.04	0.80	1.332	65.80	53.24
Everest Group Ltd.	294.00	297.90	294.90	296.50	-1.60	-0.540	351.20	281.50
ESTEE LAUDER STK	77.80	78.00	77.20	77.40	-0.20	-0.258	91.00	44.00
ESSEX PROPERTY STK	220.80	226.70	224.00	224.70	-0.70	-0.312	300.00	216.70
Equinix REIT	648.20	650.20	662.00	671.00	-9.00	-1.341	935.60	642.80
EQUIFAX STK	202.00	204.00	200.00	208.00	-8.00	-3.846	276.00	183.00
EQT Corp.	43.890	44.110	44.640	44.500	0.14	0.315	52.320	28.665
EPAM Systems Inc	146.65	148.70	147.35	150.10	-2.75	-1.832	255.50	128.30
EOG RESOURCES STK	103.26	104.72	103.94	108.26	-4.32	-3.990	133.78	92.35
ENTERGY CORP.	74.00	74.50	74.00	74.00	0.00	0.000	148.00	68.00
Enphase Energy Inc.	32.465	32.530	31.530	32.010	-0.48	-1.500	109.380	25.950
EMERSON ELECTRIC STK	110.70	111.02	112.10	112.36	-0.26	-0.231	128.84	82.75
ELI LILLY STK	627.00	628.90	628.60	620.80	7.80	1.256	882.30	539.60
Elevance Health Inc.	273.70	274.60	275.50	270.80	4.70	1.736	506.00	237.50
ELECTRONIC ARTS STK	144.18	144.40	146.70	146.18	0.52	0.356	160.08	110.06
EDWARDS LIFESCI STK	68.51	68.74	69.70	69.15	0.55	0.795	72.63	58.35
EDISON INTL STK	47.160	47.300	47.440	47.910	-0.47	-0.981	83.660	41.240
ECOLAB STK	233.60	234.30	234.50	235.90	-1.40	-0.593	257.70	202.00
EBAY STK	76.75	76.84	77.20	76.89	0.31	0.403	85.92	51.88
EATON CORP PLC	291.50	292.55	293.00	298.90	-5.90	-1.974	362.15	213.00
EASTMAN CHEM STK	57.34	59.60	58.44	59.44	-1.00	-1.682	101.40	50.84
DuPont de Nermours Inc.	64.59	65.13	64.75	65.07	-0.32	-0.492	81.02	49.66
Duke Energy Holding Corp.	103.64	103.94	104.56	104.38	0.18	0.172	112.84	98.85
DTE ENERGY STK	115.00	116.00	116.00	116.00	0.00	0.000	129.00	108.00
D.R.HORTON INC.	148.54	149.00	145.68	143.62	2.06	1.434	178.36	99.00
Dow Inc.	20.600	20.700	20.600	20.900	-0.30	-1.435	50.390	18.050
DOVER STK	149.65	150.00	150.80	152.40	-1.60	-1.050	197.70	133.85
DoorDash Inc.	212.90	213.85	207.55	207.85	-0.30	-0.144	239.50	111.04
Domino's Pizza LLC	400.80	401.90	401.85	390.55	11.30	2.893	469.70	361.70
Dominion Energy Inc.	50.15	50.25	50.71	50.99	-0.28	-0.549	56.48	44.06
Dollar Tree Inc.	87.76	88.04	90.50	92.50	-2.00	-2.162	100.18	56.50
Dollar General	93.98	94.27	94.50	92.58	1.92	2.074	99.85	65.77
Digital Realty Trust Inc.	136.74	138.26	137.64	139.60	-1.96	-1.404	185.66	122.34
Diamondback Energy Inc	121.84	123.10	122.86	128.70	-5.84	-4.538	182.30	107.78
Dexcom Inc.	65.38	65.57	63.65	64.12	-0.47	-0.733	86.30	53.72
DEVON ENERGY STK	30.160	30.215	31.160	30.925	0.24	0.760	40.565	23.460
der Seagate Technology Holdings PLC	149.04	149.36	148.00	145.10	2.90	1.999	147.10	57.76
Delta Airlines Inc.	52.72	53.26	52.84	52.36	0.48	0.917	66.30	32.46
Dell Technologies Inc	105.18	105.70	104.96	104.02	0.94	0.904	137.74	65.62
DEERE & CO STK A	402.00	403.10	407.40	409.00	-1.60	-0.391	486.40	344.40
DECKERS OUTDOOR	106.70	107.00	105.00	102.25	2.75	2.689	209.80	81.72
DaVita Inc.	116.15	116.55	117.20	117.10	0.10	0.085	170.85	109.25
Datadog Inc	112.68	113.92	113.42	115.50	-2.08	-1.801	160.04	78.72
DARDEN REST STK	177.65	178.35	178.05	175.90	2.15	1.222	194.95	139.70
DANAHER STK	172.08	172.38	174.64	175.26	-0.62	-0.354	252.20	157.20
CVS Corp.	62.21	62.97	62.66	63.47	-0.81	-1.276	63.81	42.18
CUMMINS ENGINE STK	334.40	335.60	337.30	337.90	-0.60	-0.178	366.90	235.50
CSX Corp.	27.415	27.475	27.425	27.645	-0.22	-0.796	34.840	23.400
Crown Castle Corp	83.08	84.46	83.89	84.15	-0.26	-0.309	108.64	82.65
Crowdstrike Holdings Inc	351.55	354.80	353.65	354.45	-0.80	-0.226	437.15	221.25
COSTCO WHOLESALE CORP.	810.20	811.60	805.80	806.00	-0.20	-0.025	1,028.20	786.90
CoStar Group Inc	74.69	76.21	75.54	75.70	-0.16	-0.211	84.03	64.11
Corteva Inc.	62.14	62.73	62.45	63.54	-1.09	-1.715	65.49	49.57
Corpay Inc.	270.00	274.00	272.00	276.00	-4.00	-1.449	373.50	254.00
CORNING STK	58.96	59.00	58.66	57.52	1.14	1.982	58.55	33.71
COPART	41.395	41.525	41.600	41.450	0.15	0.362	60.570	39.005
COOPER COS STK	56.50	57.00	55.50	57.00	-1.50	-2.632	99.70	55.00
Constellation Energy Corp.	262.50	263.15	262.60	260.05	2.55	0.981	331.25	143.52
CONSTELLATION BRANDS INC.	126.40	126.85	130.10	138.10	-8.00	-5.793	231.70	136.10
Consolidated Edision INc.	82.24	83.50	82.88	83.14	-0.26	-0.313	102.80	83.14
Conoco Philips	81.39	81.48	84.44	84.92	-0.48	-0.565	107.24	73.16
CONAGRA STK	16.016	16.520	16.210	16.124	0.09	0.533	29.745	15.962
Comcast Corp.New	28.885	28.930	29.190	28.785	0.41	1.407	41.880	26.915
COLGATE STK	71.09	71.25	72.39	71.23	1.16	1.629	98.05	71.23
Coinbase Global Inc	260.20	261.75	259.95	261.75	-1.80	-0.688	359.25	132.68
COGNIZANT TECH	61.30	61.41	61.60	61.44	0.16	0.260	86.46	58.31
COCA COLA STK	58.08	58.12	59.06	58.58	0.48	0.819	68.68	58.50
CMS ENERGY STK	60.50	61.00	61.00	60.50	0.50	0.826	70.50	58.50
CME Group Inc.	229.15	229.70	227.05	225.70	1.35	0.598	257.15	189.94
Citizens Financial Group Inc.	43.900	44.120	44.150	44.410	-0.26	-0.585	46.335	29.865
CITIGROUP STK	80.36	80.52	81.31	82.44	-1.13	-1.371	83.41	50.31
CISCO SYSTEMS STK	57.68	57.95	57.76	58.26	-0.50	-0.858	62.74	43.60
CINTAS STK	174.40	174.90	175.10	179.25	-4.15	-2.315	215.30	161.00
CINCINNATI FIN STK	130.60	131.30	131.20	130.90	0.30	0.229	151.90	110.60
Cigna Group, The	254.70	256.70	255.90	258.30	-2.40	-0.929	331.00	226.35
CHURCH & DWIGHT STK	79.34	79.46	79.90	78.80	1.10	1.396	107.10	77.70
C.H. ROB. WORLDWIDE NEW	109.00	110.00	109.00	110.00	-1.00	-0.909	110.00	77.00
CHRLS RIVER LABS STK	136.45	138.50	137.40	138.00	-0.60	-0.435	206.80	87.20
Chipotle Mexican Grill Inc.	35.800	35.895	36.100	35.950	0.15	0.417	62.760	35.465
CHEVRONTEXACO STK	135.18	135.32	138.52	137.64	0.88	0.639	156.48	116.50
CHESAPEAKE ENERGY CORP	82.70	82.90	83.80	83.64	0.16	0.191	107.00	63.40
Charter Communications Inc.	223.25	223.70	225.55	226.00	-0.45	-0.199	382.90	219.65
CHARLES SCHWAB CORP	81.38	82.20	82.01	82.37	-0.36	-0.437	85.95	55.59
CF Industries Holdings Inc,	73.46	73.65	74.92	73.74	1.18	1.600	94.25	60.20
Ceridian HCM Holding Inc.	59.00	60.00	59.50	59.50	0.00	0.000	78.00	43.00
Center Point Energy Inc.	32.000	32.200	32.400	32.000	0.40	1.250	34.600	24.600
CENTENE CORP.	25.450	25.530	25.360	24.600	0.76	3.089	72.080	21.600
Cencora Inc.	250.65	251.55	250.05	246.70	3.35	1.358	271.40	197.80
CDW Corp	136.40	141.20	138.20	139.20	-1.00	-0.718	206.50	130.35
CBRE Group Inc.	135.00	136.00	137.00	138.00	-1.00	-0.725	141.00	99.50
CBOE Holdings	200.20	201.00	197.60	199.95	-2.35	-1.175	216.30	179.60
CATERPILLAR STK	353.50	354.00	355.50	356.50	-1.00	-0.281	388.50	243.50
Carrier Global Corp.	53.02	53.69	53.22	54.23	-1.01	-1.862	75.84	49.87
Carnival Corp.	26.825	26.885	26.635	26.650	-0.02	-0.056	27.850	14.250
Carmax Inc.	52.02	52.44	50.98	52.04	-1.06	-2.037	84.74	46.80
CARDINAL HEALTH STK	127.70	128.50	128.20	128.70	-0.50	-0.389	144.60	97.54
CAP ONE FINAN	188.00	189.00	189.00	192.00	-3.00	-1.563	200.00	124.00
Campbell Soup Co	28.160	28.470	28.280	26.970	1.31	4.857	46.880	25.950
Camden Property Trust	92.50	94.00	93.00	93.00	0.00	0.000	121.00	89.00
Caesars Entertainment Inc.	21.085	22.035	21.490	22.265	-0.78	-3.481	42.010	20.685
CADENCE DESIGN STK	295.50	296.40	297.40	299.15	-1.75	-0.585	328.05	195.00
CABOT OIL	20.715	20.800	21.005	20.840	0.17	0.792	29.120	19.614
BXP inc.	62.70	62.92	61.72	61.68	0.04	0.065	82.26	50.26
Bunge Global S.A.	69.32	69.46	69.68	71.64	-1.96	-2.736	91.12	61.64
Builders Firstsource Inc.	116.55	117.50	116.80	118.65	-1.85	-1.559	181.15	91.62
Brown - Forman Corp.	24.260	24.510	24.380	25.070	-0.69	-2.752	45.710	22.370
BROWN & BROWN STK	0	0	81.46	82.78	-1.32	-1.595	114.50	78.38
Broadridge Financial Solutions Inc.	212.00	214.00	214.00	218.00	-4.00	-1.835	234.00	186.00
BROADCOM STK	259.05	259.55	253.50	251.45	2.05	0.815	270.70	122.22
BRISTOL MYERS STK	40.690	40.830	40.575	40.430	0.15	0.359	58.110	37.945
BOSTON SCIENT STK	90.20	90.40	91.00	89.80	1.20	1.336	102.00	73.00
Booking Holdings	4,716.00	4,750.00	4,728.00	4,760.00	-32.00	-0.672	5,038.00	3,360.00
BOEING STK	197.96	198.30	203.25	198.80	4.45	2.238	204.05	123.90
Blackstone Group LP	143.14	143.46	144.46	146.10	-1.64	-1.123	189.86	103.38
BlackRock Funding Inc.	937.10	939.00	952.60	963.90	-11.30	-1.172	1,036.20	746.00
Biogen Inc.	120.70	121.85	120.90	119.55	1.35	1.129	185.10	101.00
BEST BUY STK	64.02	65.08	63.92	63.71	0.21	0.330	92.35	52.19
BERKSHIRE HATHA STK B	427.65	428.55	427.75	429.75	-2.00	-0.465	495.70	395.35
BECTON DICKINSON STK	160.00	160.40	160.10	164.05	-3.95	-2.408	239.60	145.10
BAXTER INTL STK	19.994	20.420	20.200	20.745	-0.55	-2.627	36.075	18.854
Bank of America Corp.	42.760	42.850	43.095	43.245	-0.15	-0.347	46.115	29.160
BALL	42.950	43.080	43.600	44.460	-0.86	-1.934	61.640	39.570
Baker Hughes Co.	38.470	38.550	38.275	38.230	0.05	0.118	46.840	29.665
Axon Enterprise Inc.	611.00	613.40	633.80	639.60	-5.80	-0.907	755.60	317.80
Avalonbay Communities Inc.	162.60	163.96	162.80	162.46	0.34	0.209	225.90	158.00
AUTOZONE	3,577.00	3,594.00	3,563.00	3,596.00	-33.00	-0.918	3,601.00	2,696.00
AUTOMATIC DATA STK	255.15	255.85	257.25	258.95	-1.70	-0.656	303.55	241.65
Autodesk Inc.	270.15	271.15	272.95	268.00	4.95	1.847	307.90	206.15
Atmos Energy Corp.	140.70	142.20	141.70	142.25	-0.55	-0.387	146.20	118.70
AT & T Inc.	24.620	24.860	24.835	24.990	-0.16	-0.620	26.440	18.434
Assurant Inc.	183.00	184.00	184.00	182.00	2.00	1.099	218.00	157.00
Arista Networks	117.58	117.80	117.26	116.00	1.26	1.086	125.34	58.59
ARCHER DANIELS STK	52.65	52.82	53.02	53.13	-0.11	-0.207	55.76	37.33
Arch Capital Group Ltd.	78.83	79.18	77.91	77.48	0.43	0.555	103.90	74.11
Aptiv PLC	56.00	0	54.87	54.90	0.00	0.000	66.24	49.35
APPLIED MATERIAL STK	132.62	133.04	134.94	135.74	-0.80	-0.589	195.60	113.00
Apple Inc.	203.45	203.50	204.40	195.60	8.80	4.499	246.25	155.30
Apollo Global Management Inc.	111.70	113.60	112.35	116.15	-3.80	-3.272	170.65	96.20
APA Corp.	19.456	19.670	19.516	20.385	-0.87	-4.263	24.795	12.550
AON Plc.	318.70	319.90	317.10	312.10	5.00	1.602	391.50	292.70
ANALOG DEVICES STK	208.35	208.85	211.75	210.50	1.25	0.594	231.90	142.90
Amphenol Corp.	93.13	94.30	93.77	93.68	0.09	0.096	95.72	53.90
AMGEN STK	242.35	243.25	246.15	244.90	1.25	0.510	303.50	230.00
AMETEK STK	156.34	157.00	157.34	156.94	0.40	0.255	188.60	133.46
Ameriprise Financial	427.20	435.40	431.10	439.50	-8.40	-1.911	553.20	370.40
AMER INTL GROUP STK	69.23	69.42	69.15	68.91	0.24	0.348	80.05	64.86
American Water Works Company Inc.	119.70	120.10	120.70	122.20	-1.50	-1.227	137.20	116.20
AMERICAN TOWER	168.74	169.52	170.90	173.82	-2.92	-1.680	218.10	168.64
AMERICAN EXPRESS STK	276.05	276.60	282.65	282.85	-0.20	-0.071	311.30	200.00
AMER ELEC PWR STK	93.80	94.00	94.20	94.80	-0.60	-0.633	102.00	86.50
Amcor PLC	7.078	7.294	7.186	7.222	-0.04	-0.498	10.484	7.222
Amazon.com Inc.	193.30	193.64	193.14	193.60	-0.46	-0.238	232.70	151.48
Altria Group Inc.	56.63	56.74	57.51	56.52	0.99	1.752	58.29	44.94
Alphabet Inc. Cl. C	198.24	198.38	193.20	181.50	11.70	6.446	200.00	130.00
Alphabet Inc. Cl. A	197.54	197.66	194.68	179.24	15.44	8.614	198.28	131.04
Allstate Corp.	172.00	174.85	173.20	174.35	-1.15	-0.660	198.30	163.65
Allegion Plc	143.00	144.00	143.00	145.00	-2.00	-1.379	147.00	105.00
ALIGN TECH STK	113.55	113.90	117.55	120.55	-3.00	-2.489	229.80	113.25
Alexandria Real Estate Equity Inc.	69.44	69.82	69.60	70.72	-1.12	-1.584	112.90	60.24
Albemarle Corp.	68.42	69.58	68.23	68.48	-0.25	-0.365	105.62	45.52
AKAMAI TECH STK	66.24	66.47	65.64	67.32	-1.68	-2.496	98.48	60.28
AIR PRODS & CHEM	249.40	250.30	249.30	250.40	-1.10	-0.439	327.20	220.50
Airbnb Inc.	106.76	106.94	108.76	111.54	-2.78	-2.492	153.20	92.54
AGILENT TECH STK	106.58	107.02	107.06	107.06	0.00	0.000	146.34	87.12
AFLAC STK	90.14	91.28	90.56	90.66	-0.10	-0.110	108.95	84.66
AES STK	11.302	11.352	11.452	11.480	-0.03	-0.244	18.174	8.453
ADV MICRO DEV STK	138.46	138.58	140.02	138.06	1.96	1.420	157.82	70.43
ADOBE SYS STK	296.30	299.35	297.20	296.60	0.60	0.202	528.40	286.60
ACCENTURE	216.70	217.20	218.90	221.80	-2.90	-1.307	382.50	203.05
ABBVIE INC.	180.80	183.00	181.60	181.60	0.00	0.000	201.95	149.20
ABBOTT LABS STK	110.70	112.60	112.00	112.92	-0.92	-0.815	133.62	100.60

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.