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

5,071.63

Date of closing price

24/04/2024

Open previous day
5,084.86
High previous day
5,089.48
Low previous day
5,047.02
52 weeks high
5,254.35
52 weeks low
4,055.99
Volume previous day
2,523,336,454

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.	85.61	86.03	85.65	85.10	0.55	0.646	86.88	68.38
Zoetis	143.58	143.96	142.90	140.26	2.64	1.882	183.95	136.30
ZIMMER HLDGS	111.80	112.50	111.85	112.30	-0.45	-0.401	133.40	97.14
Zebra Technologies Corp	273.00	277.90	268.20	259.30	0.00	0.000	284.00	187.20
Yum Brands	131.80	132.65	131.85	131.70	0.15	0.114	131.70	109.95
Xylem Inc.	122.00	122.55	122.00	121.60	0.40	0.329	122.10	82.76
XCEL ENERGY STK	51.49	52.26	51.49	50.67	0.82	1.618	65.19	44.27
Wynn Resort Ltd	89.72	90.61	89.74	89.93	-0.19	-0.211	104.42	75.96
WW GRAINGER STK	883.00	891.00	883.40	887.20	-3.80	-0.428	945.40	593.80
W. R. Berkley Corp.	71.34	74.22	72.78	72.76	0.02	0.027	82.26	52.08
Willis Towers Watson PLC	236.00	242.00	240.00	236.00	4.00	1.695	256.00	180.00
Williams Companies, Inc	36.265	37.435	36.850	36.750	0.10	0.272	36.750	26.260
WEYERHAEUSER STK	29.410	29.550	29.430	29.340	0.09	0.307	33.110	26.270
Westrock Co	43.270	44.190	43.690	43.420	0.27	0.622	45.870	24.800
WEST PHARMACEUTIC.SERVICES INC	342.20	347.40	342.20	356.80	-14.60	-4.092	380.30	300.30
WESTERN DIGITAL STK	63.32	64.94	64.14	64.97	-0.83	-1.278	69.12	29.50
Welltower Inc.	86.88	88.74	87.80	87.38	0.42	0.481	87.48	68.26
WELLS FARGO STK	55.66	56.04	55.66	56.15	-0.49	-0.873	56.97	33.47
WEC Energy Group Inc	76.08	78.64	77.36	77.00	0.36	0.468	87.30	70.80
WATERS	285.20	290.90	285.20	286.30	-1.10	-0.384	326.00	222.00
WASTE MANAGEMENT STK	198.12	199.10	198.20	198.50	-0.30	-0.151	198.50	144.10
Warner Bros. Discovery Inc.	0	0	7.737	7.669	0.07	0.887	13.205	7.442
WALT DISNEY STK	104.96	105.36	105.02	105.58	-0.56	-0.530	114.02	75.02
Walmart Inc.	55.97	56.10	55.99	55.69	0.30	0.539	56.57	45.09
Walgreens Boots Alliance Inc.	0	0	16.372	16.562	-0.19	-1.147	31.800	16.348
WABTEC CORP.	151.50	153.30	151.60	151.35	0.25	0.165	151.35	85.74
VULCAN MATERIALS	0	0	240.00	238.00	2.00	0.840	252.60	148.70
Visa Inc.	256.45	256.95	256.45	255.50	0.95	0.372	267.55	202.60
Vici Properties Inc.	26.410	26.730	26.410	26.290	0.12	0.456	30.460	25.150
Viatris Inc.	10.585	10.940	10.765	10.700	0.07	0.607	12.530	8.179
Viacomcbs Inc.	11.180	11.468	11.180	11.538	-0.36	-3.103	21.310	9.259
VERTEX PHARM STK	370.65	372.00	370.80	372.45	-1.65	-0.443	408.00	291.95
VERIZON COMMS STK	36.495	36.635	36.505	36.765	-0.26	-0.707	39.555	28.515
Verisk Analytics	208.40	209.30	208.10	205.50	2.60	1.265	233.80	171.15
VERISIGN STK	170.05	174.35	172.25	170.90	1.35	0.790	212.00	170.90
VERALTO CORP.	86.44	88.35	86.47	85.30	1.17	1.372	0	0
VENTAS INC.	39.900	41.100	40.460	40.390	0.07	0.173	46.040	37.550
VALERO ENERGY	155.32	156.84	155.36	154.80	0.56	0.362	169.22	94.20
US BANCORP STK	0	0	38.095	38.580	-0.49	-1.257	41.180	26.100
UNIVERSAL HEALTH STK	0	0	154.00	154.00	0.00	0.000	167.00	115.00
UNITED RENTAL STK	641.40	649.20	641.60	625.40	16.20	2.590	663.40	295.80
UNITED PARCEL STK	135.76	139.42	137.60	136.84	0.76	0.555	170.58	127.28
UNITEDHEALTH GRP STK	459.70	462.95	461.30	461.60	-0.30	-0.065	512.00	398.50
United Airlines Holdings Inc.	49.710	50.200	49.730	48.740	0.99	2.031	51.420	32.070
UNION PACIFIC CORP.	226.50	228.35	226.60	216.70	9.90	4.569	236.20	173.20
Ulta Salon Cosmetics & Fragrance Inc.	381.20	385.00	381.50	378.60	2.90	0.766	515.00	350.00
UDR Inc.	35.000	35.950	35.440	35.440	0.00	0.000	40.200	29.600
Uber Technologies Inc.	65.14	65.46	65.14	65.15	-0.01	-0.015	74.50	26.80
TYSON FOODS INC.	56.59	57.15	56.61	56.86	-0.25	-0.440	56.86	42.18
TYCO International PLC	59.75	60.63	59.77	59.76	0.01	0.017	63.70	45.14
Truist Financial Corp.	0	0	35.245	35.845	-0.60	-1.674	36.095	24.200
T. ROWE PRICE GROUP INC.	101.72	102.72	101.72	103.02	-1.30	-1.262	114.52	84.34
Trimble Inc.	55.58	56.10	55.58	54.88	0.70	1.276	59.15	38.04
Travelers Cos.	199.10	201.00	199.10	197.65	1.45	0.734	211.90	146.05
Transdigm Group Inc.	1,166.50	1,176.50	1,169.00	1,150.50	18.50	1.608	1,158.00	669.80
Trane Technologies Plc.	278.30	281.00	278.30	274.90	3.40	1.237	280.10	151.65
TRACTOR SUPPLY	0	0	246.00	236.75	9.25	3.907	245.60	178.00
T-Mobile US Inc.	0	0	150.70	153.50	-2.80	-1.824	153.50	117.48
TJX STK	89.19	91.89	90.53	89.70	0.83	0.925	94.08	69.90
Thermo Fisher Scientific Inc.	532.10	535.90	532.20	536.00	-3.80	-0.709	547.20	407.00
The Mosaic Co.	27.720	28.850	28.285	27.800	0.49	1.745	39.560	27.440
The Hershey STK	174.42	175.18	174.20	175.02	-0.82	-0.469	251.90	163.75
The Clorox Company	136.00	139.60	137.80	137.60	0.20	0.145	158.60	109.60
TEXTRON STK	78.98	79.60	79.00	87.26	-8.26	-9.466	88.94	57.80
TEXAS INSTRUMENTS STK	162.94	163.74	162.96	161.84	1.12	0.692	165.70	131.50
Tesla Inc.	161.20	162.10	161.20	157.92	3.28	2.077	262.75	132.98
TERADYNE STK	102.26	103.24	102.26	100.50	1.76	1.751	105.36	78.06
TE Connectivity Ltd.	0	0	0	0	0.00	0.000	0	0
Techne Corp.	0	0	58.50	58.00	0.50	0.862	80.00	49.80
Target Corp.	153.20	153.94	153.26	153.68	-0.42	-0.273	165.22	98.74
Targa Resources Investments	109.15	110.70	109.15	108.75	0.40	0.368	108.75	62.46
Tapestry Inc.	36.525	37.075	36.525	37.025	-0.50	-1.350	44.600	25.000
Take-Two Interactive Software	134.76	135.74	134.78	131.18	3.60	2.744	158.22	108.54
SYSCO STK	71.38	72.68	71.96	71.48	0.48	0.672	75.70	59.50
Synopsys Inc.	495.00	498.00	495.00	485.00	10.00	2.062	556.00	331.60
Synchrony Financial	41.505	41.920	41.515	41.745	-0.23	-0.551	41.745	24.180
Super Micro Computer Inc.	751.00	758.00	751.00	734.80	16.20	2.205	1,063.00	85.52
STRYKER STK	314.40	315.50	314.40	313.30	1.10	0.351	330.30	240.10
Steris plc	186.00	191.00	188.00	188.00	0.00	0.000	218.00	164.95
STEEL DYNAMICS STK	123.62	124.84	123.68	120.46	3.22	2.673	138.34	84.88
State Street Corp.	67.90	69.03	68.45	68.39	0.06	0.088	71.82	59.24
STARBUCKS CORP.	81.73	82.17	81.76	82.69	-0.93	-1.125	103.80	79.75
Stanley Black & Decker Inc.	82.76	83.16	82.80	83.92	-1.12	-1.335	93.86	69.88
SOUTHWEST AIRLS STK	25.320	25.570	25.325	27.140	-1.82	-6.688	35.360	20.915
SOUTHERN STK	69.24	69.37	69.25	68.86	0.39	0.566	68.86	59.86
Solventum Corp.	56.20	57.89	56.93	57.50	-0.57	-0.991	0	0
SNAP-ON Inc.	231.70	273.00	252.30	253.90	-1.60	-0.630	274.50	230.00
Skyworks Solutions	96.61	97.56	96.62	92.69	3.93	4.240	103.78	80.07
Simon Property Group Inc.	132.65	133.90	132.75	132.45	0.30	0.227	143.15	93.78
Sherwin-Williams Co.	280.65	288.85	284.50	286.30	-1.80	-0.629	322.40	205.10
Servicenow Inc	675.00	677.90	677.00	660.00	17.00	2.576	758.00	389.40
Sempra	66.32	68.18	67.18	67.12	0.06	0.089	0	0
SCHLUMBERGER N.V. (LTD.) NEW YORK	45.950	46.250	46.000	45.650	0.35	0.767	57.820	39.655
SBA Communications Corp.	184.20	185.50	184.25	184.75	-0.50	-0.271	235.70	178.35
S&P Global Inc. DL 1	384.60	394.85	388.15	385.00	3.15	0.818	427.40	307.80
Salesforce Inc.	256.30	257.55	256.40	254.05	2.35	0.925	292.80	173.60
RTX Corp.	94.60	95.30	94.62	93.63	0.99	1.057	95.61	65.56
ROYAL CARIB STK	127.86	129.12	127.92	126.74	1.18	0.931	130.00	53.92
ROSS STORES STK	123.36	123.48	123.06	123.68	-0.62	-0.501	138.28	92.68
Roper Technologies Inc.	503.60	505.80	503.80	500.20	3.60	0.720	517.60	388.70
Rollins Inc.	40.650	42.070	41.320	41.540	-0.22	-0.530	43.000	31.000
ROCKWELL INTL STK	256.80	260.50	256.90	254.90	2.00	0.785	307.50	235.00
ROBERT HALF INTERNATIONAL INC.	0	0	66.00	66.00	0.00	0.000	79.00	60.50
Revvity Inc.	94.88	95.82	94.90	95.22	-0.32	-0.336	117.95	76.92
RESMED INC.	184.80	187.00	184.80	170.65	14.15	8.292	216.00	127.45
REPUBLIC SVCS STK	180.15	181.35	180.25	178.30	1.95	1.094	179.40	123.80
Regions Financial Corp. (new)	0	0	18.200	18.500	-0.30	-1.622	19.100	13.190
REGENERON PHARM STK	827.80	836.00	828.00	844.20	-16.20	-1.919	912.50	629.00
Realty Income Corp	49.73	50.54	50.13	50.08	0.05	0.100	57.36	43.71
QUEST DIAG STK	126.50	127.00	126.55	127.80	-1.25	-0.978	133.40	113.65
QUANTA SERVICES INC.	236.90	239.40	236.90	234.80	2.10	0.894	241.50	147.65
QUALCOMM STK	0	0	152.00	150.64	1.36	0.903	163.24	94.50
Qorvo Inc.	107.64	108.68	107.66	103.18	4.48	4.342	109.84	78.84
PULTE CP STK	103.74	104.44	103.80	104.54	-0.74	-0.708	109.00	58.52
PUBLIC STORAGE STK	239.30	243.80	239.40	242.00	-2.60	-1.074	282.00	223.50
PTC Inc.	167.20	168.80	167.25	167.40	-0.15	-0.090	174.90	111.10
PRUDENTIAL FINANCIAL INC.	101.55	104.10	103.45	103.70	-0.25	-0.241	109.10	71.74
ProLogis Inc.	96.05	97.00	96.09	95.20	0.89	0.935	123.00	91.65
Progressive Corp.	194.82	197.66	196.18	196.40	-0.22	-0.112	201.90	102.60
PROCTER & GAMBLE STK	151.24	151.52	151.32	151.36	-0.04	-0.026	151.36	131.24
PRINCIPAL FINL GRP	0	0	75.00	76.00	-1.00	-1.316	79.50	61.00
PPL STK	0	0	25.390	25.355	0.04	0.138	26.100	21.420
PPG INDUSTRIES	119.70	121.65	119.75	120.65	-0.90	-0.746	136.00	114.00
Pool Corp.	343.60	347.60	343.60	349.10	-5.50	-1.575	384.20	288.20
POLO RALPH LAUR STK	153.80	158.10	155.80	155.70	0.10	0.064	174.80	98.93
PNC BANK	143.00	149.00	146.00	146.00	0.00	0.000	148.00	102.00
PKG CORP AMER STK	157.80	162.15	159.80	158.85	0.95	0.598	175.90	118.24
PIONEER NAT RSC STK	255.65	258.15	255.75	255.45	0.30	0.117	256.15	181.45
Phillips 66	145.54	148.48	146.94	146.88	0.06	0.041	159.96	82.94
Philip Morris International Inc.	89.33	90.04	89.36	91.97	-2.61	-2.838	91.97	82.15
PG&E STK	15.832	16.050	15.830	15.682	0.15	0.944	16.438	14.288
Pfizer Inc.	0	0	23.640	23.890	-0.25	-1.046	37.300	23.750
PEPSICO STK	164.50	165.50	164.50	166.20	-1.70	-1.023	180.22	149.02
Pentair PLC	73.02	75.00	74.00	73.88	0.12	0.162	78.96	47.56
Paypal Holdings Inc.	60.11	60.24	60.11	59.09	1.02	1.726	69.09	48.10
Paycom Software	173.45	175.15	173.45	174.20	-0.75	-0.431	337.40	141.10
PAYCHEX STK	113.62	114.18	113.68	114.32	-0.64	-0.560	117.60	95.00
PARKER HANNIFIN STK	511.20	515.00	511.40	507.20	4.20	0.828	522.60	280.90
Palo Alto Networks Inc	269.00	273.75	271.35	270.35	1.00	0.370	350.60	160.74
PACCAR STK	104.92	105.42	104.96	106.90	-1.94	-1.815	114.66	64.24
Otis Worldwide Corp.	85.72	88.04	86.88	86.98	-0.10	-0.115	92.20	71.46
O'REILLY AUTO	985.60	992.60	985.60	981.00	4.60	0.469	1,075.00	810.20
ORACLE STK	108.02	109.60	108.80	106.78	2.02	1.892	119.22	84.89
ON SEMICONDUCTOR STK	62.60	63.21	62.60	61.75	0.85	1.377	98.00	56.98
ONEOK INC.	75.74	76.30	75.74	75.15	0.59	0.785	75.15	51.94
OMNICOM STK	89.46	91.18	89.50	88.94	0.56	0.630	89.08	68.50
Old Dominion Freight Line Inc.	182.90	184.40	182.95	181.05	1.90	1.049	210.40	136.80
OCCIDENTAL STK	62.69	63.79	63.23	63.00	0.23	0.365	65.09	51.40
NXP Semiconductor	223.00	226.00	224.00	217.00	7.00	3.226	236.20	142.00
NVIDIA	787.20	788.20	787.60	772.90	14.70	1.902	882.80	245.65
NUCOR CORP.	162.56	166.00	162.56	159.76	2.80	1.753	185.06	121.45
NRG Energy Inc.	67.80	68.40	67.70	67.34	0.36	0.535	69.86	28.30
Norwegian Cruise Line	17.986	18.164	17.976	17.968	0.01	0.045	20.480	11.305
NORTHROP GRUMMAN STK	454.10	457.40	454.10	441.10	13.00	2.947	464.00	386.70
NORTHERN TRUST	0	0	77.50	78.50	-1.00	-1.274	82.00	59.50
Norfolk Southern Corp.	222.00	228.00	224.00	222.00	2.00	0.901	239.50	174.40
NORDSON	240.70	244.30	240.80	240.60	0.20	0.083	252.00	190.00
NIKE STK	87.51	87.89	87.51	88.01	-0.50	-0.568	115.84	82.20
Nextera Energy Inc.	62.20	62.50	62.21	61.99	0.22	0.355	71.57	44.97
New York Mellon Corp	53.18	53.71	53.20	53.30	-0.10	-0.188	53.39	36.25
News Corp. New	0	0	22.400	22.800	-0.40	-1.754	24.800	15.000
News Corp (New)	23.200	24.000	23.200	23.000	0.20	0.870	25.600	15.200
Newmont Corp.	39.875	40.415	40.600	35.950	0.00	0.000	44.860	27.520
NETFLIX.COM INC.	525.10	530.00	525.10	525.50	-0.40	-0.076	589.00	287.05
NetApp Inc.	94.73	95.66	94.75	91.75	3.00	3.270	99.41	55.30
NASDAQ Stock Market	55.76	56.88	56.27	55.56	0.71	1.278	58.94	44.76
M+T BANK	136.50	137.85	136.80	137.30	-0.50	-0.364	137.30	99.50
MSCI Inc Class A	433.10	434.70	433.10	434.10	-1.00	-0.230	558.60	414.20
Motorola Solutions Inc.	327.70	330.60	327.70	318.40	9.30	2.921	328.80	253.20
Morgan Stanley & Co.	85.56	87.01	86.31	86.26	0.05	0.058	87.55	66.50
MOODYS CORP STK	343.00	353.00	348.00	351.50	-3.50	-0.996	376.00	272.00
Monster Beverage	49.415	49.755	49.420	49.860	-0.44	-0.882	55.780	44.945
Monolithic Power Systems Inc.	618.60	626.60	622.80	618.80	4.00	0.646	703.20	364.00
Mondelez International Group Inc.	65.76	66.08	65.78	66.41	-0.63	-0.949	71.80	57.82
Molson Coors Brewing Co.	58.32	59.04	58.32	59.00	-0.68	-1.153	63.70	53.10
Molina Healthcare Inc.	327.40	330.60	327.60	340.70	-13.10	-3.845	385.20	247.20
Mohawk Industries Inc	100.00	107.00	103.00	103.00	0.00	0.000	121.00	72.00
Moderna Inc	97.79	100.36	99.07	98.76	0.31	0.314	128.50	64.98
Mid-America Apartm. Comm. Inc.	117.05	120.60	118.70	119.20	-0.50	-0.419	0	0
Microsoft Corp.	389.00	390.00	389.00	369.40	19.60	5.306	399.25	271.25
MICRON TECH STK	0	0	105.00	102.80	2.20	2.140	119.32	54.18
MICROCHIP TECH STK	85.91	86.60	85.80	83.08	2.72	3.274	84.84	64.72
MGM Resorts International	39.235	39.555	39.225	39.595	-0.37	-0.934	45.960	32.380
METTLER-TOLEDO INTERNATIONAL INC.	1,141.00	1,162.50	1,151.50	1,149.50	2.00	0.174	1,376.00	906.00
METLIFE	66.65	67.64	66.68	67.26	-0.58	-0.862	68.15	44.83
Meta Platforms Inc	414.75	417.95	416.65	413.85	2.80	0.677	485.60	189.90
MERCK & CO STK	121.40	122.60	122.00	121.40	0.60	0.494	122.40	91.10
Medtronic Inc.	73.89	74.14	73.91	74.78	-0.87	-1.163	82.80	65.74
MCKESSON STK	503.20	505.40	503.40	497.70	5.70	1.145	498.50	320.00
MCDONALDS STK	256.45	257.40	256.55	258.40	-1.85	-0.716	276.10	234.40
MCCORMICK STK N	70.32	70.92	70.22	70.34	-0.12	-0.171	85.68	56.04
Match Group Inc.	28.705	30.200	29.600	29.370	0.23	0.783	43.295	26.415
Mastercard. Inc.	430.50	432.60	430.70	430.65	0.05	0.012	450.40	333.00
MASCO STK	64.28	66.26	65.26	65.52	-0.26	-0.397	72.50	45.40
MARTIN MARIETTA	552.80	562.80	557.80	558.40	-0.60	-0.107	574.80	311.70
MARSH & MCLENNAN COS. INC.	186.90	189.45	186.95	186.20	0.75	0.403	189.45	158.95
MARRIOTT INTL STK	225.15	226.75	225.20	227.45	-2.25	-0.989	240.85	148.64
MarketAxess Holdings Inc.	185.85	190.75	188.30	188.95	-0.65	-0.344	290.00	188.95
Marathon Petroleum Corp.	184.98	187.82	186.40	185.58	0.82	0.442	203.50	95.58
MARATHON OIL CORP.	25.640	26.150	25.645	25.460	0.19	0.727	27.450	19.720
Lyondell Basell NV	93.02	93.48	93.02	93.54	-0.52	-0.556	98.08	79.80
Lululemon Athletica Inc.	338.40	340.70	338.40	334.45	3.95	1.181	469.10	309.15
LOWES STK	213.70	215.80	213.80	213.55	0.25	0.117	239.95	173.58
LOEWS STK	0	0	71.00	71.50	-0.50	-0.699	72.00	50.00
LOCKHEED MARTIN STK	432.80	435.35	432.95	425.45	7.50	1.763	439.10	375.60
LKQ Corp.	40.000	41.000	40.000	39.400	0.60	1.523	53.000	38.800
LIVE Nation Inc	82.26	83.06	82.26	83.12	-0.86	-1.035	98.20	58.70
Linde PLC	414.00	415.00	414.20	415.00	-0.80	-0.193	435.50	327.80
LENNAR STK	141.86	143.54	141.92	142.68	-0.76	-0.533	155.42	96.50
Leidos Holdings Inc.	121.60	123.40	121.60	117.95	3.65	3.095	120.60	70.46
Las Vegas Sands Inc.	42.475	42.895	42.485	42.300	0.19	0.437	58.650	40.800
LAM RESEARCH	848.30	852.40	848.50	792.00	56.50	7.134	916.60	451.70
Lamb Weston Holdings Inc.	77.72	78.24	78.22	78.28	-0.06	-0.077	106.60	71.50
LAB CRP OF AMER	0	0	183.00	191.00	-8.00	-4.188	210.00	167.53
L3Harris Technology Inc.	194.75	198.60	194.80	192.10	2.70	1.406	197.10	151.75
KROGER STK	0	0	51.97	52.06	-0.09	-0.173	53.29	38.62
Kraft Heinz Co., The	0	0	35.590	36.145	-0.56	-1.535	37.445	29.290
Kla-Tencor Corp.	640.00	646.00	635.00	606.00	29.00	4.785	659.00	327.00
Kinder Morgan	17.434	17.694	17.434	17.374	0.06	0.345	17.748	14.954
KIMCO REALTY STK	0	0	17.100	17.200	-0.10	-0.581	20.400	15.400
KIMBERLY CLARK STK	127.30	127.70	127.34	128.14	-0.80	-0.624	133.90	108.10
Keysight Technologies	137.94	139.94	138.00	135.02	2.98	2.207	153.34	111.94
KEYCORP	13.530	13.758	13.522	13.778	-0.26	-1.858	14.400	7.800
Keurig Dr. Pepper Inc.	31.205	31.435	31.205	30.045	1.16	3.861	32.480	26.325
Kenvue Inc.	17.292	18.246	17.762	17.792	-0.03	-0.169	0	0
KELLOGG STK	54.32	54.84	54.34	54.48	-0.14	-0.257	61.12	45.68
JUNIPER NETWORKS	32.340	32.960	32.320	32.760	-0.44	-1.343	34.520	23.190
JP MORGAN STK	179.80	180.68	179.88	179.28	0.60	0.335	186.00	121.00
JOHNSON & JOHNS STK	136.84	137.16	136.70	138.06	-1.36	-0.985	160.10	135.82
JM Smucker Company	107.10	108.00	107.20	109.65	-2.45	-2.234	144.90	98.84
JB HUNT TRANS	153.45	155.40	153.45	151.05	2.40	1.589	203.00	149.95
JACOBS ENG STK	0	0	134.00	134.00	0.00	0.000	141.00	102.00
Jack Henry + Ass.	155.05	157.05	155.05	152.55	2.50	1.639	162.85	130.40
Jabil Inc.	110.10	111.20	110.15	111.50	-1.35	-1.211	140.60	68.50
IRON MOUNTAIN REIT	71.98	72.32	71.88	72.54	-0.66	-0.910	74.28	48.58
Iqvia Holdings	217.00	220.10	217.00	222.80	-5.80	-2.603	236.00	165.40
Invesco Ltd.	0	0	13.452	13.424	0.03	0.209	16.495	11.665
INTUIT STK	582.70	587.60	582.80	583.80	-1.00	-0.171	617.20	375.10
Intuitive Surgical Inc.	347.05	348.75	347.15	353.30	-6.15	-1.741	368.00	237.45
INTL PAPER STK	31.160	31.460	31.170	31.930	-0.76	-2.380	37.490	27.000
INTL FLAVORS STK	78.58	78.96	78.60	79.16	-0.56	-0.707	87.80	57.50
INTERPUBLIC GRP STK	29.195	29.550	29.165	28.910	0.26	0.882	37.200	26.000
Intercontinental Exchange Inc.	122.66	123.56	122.72	123.08	-0.36	-0.292	128.40	94.40
INTEL STK	30.020	30.150	30.100	32.795	-2.70	-8.218	45.680	26.450
Insulet Corp.	151.85	154.10	151.90	154.70	-2.80	-1.810	303.70	120.35
Ingersoll Rand Inc	84.76	87.20	85.90	86.18	-0.28	-0.325	88.00	48.20
INCYTE PHARM STK	47.200	48.430	47.810	47.570	0.24	0.505	67.420	47.570
ILLUMINA STK	112.76	113.30	112.80	114.22	-1.42	-1.243	198.50	86.08
ILLINOIS TOOL STK	231.30	232.30	231.30	234.00	-2.70	-1.154	248.60	204.30
IDEXX LABS	455.00	458.90	455.10	458.60	-3.50	-0.763	532.00	368.00
IDEX Corp.	207.00	214.00	210.40	209.30	1.10	0.526	227.00	176.65
IBM STK	157.50	158.00	157.84	156.86	0.98	0.625	180.90	110.80
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	254.40	261.20	257.80	257.60	0.20	0.078	273.00	175.20
HUNTINGTON	12.614	12.752	12.618	12.728	-0.11	-0.864	12.846	8.450
Humana Inc.	287.10	294.80	290.70	288.40	2.30	0.798	495.80	280.90
Hubbell Inc.	374.00	380.00	374.00	370.00	4.00	1.081	390.00	234.00
HP Inc.	26.230	26.410	26.250	25.960	0.29	1.117	30.260	23.970
Howmet Arconic Inc.	60.08	60.96	60.10	59.84	0.26	0.434	62.88	38.13
HORMEL FOODS STK	0	0	32.780	33.090	-0.31	-0.937	38.100	26.750
Honeywell International Inc.	179.30	181.10	179.38	182.74	-3.36	-1.839	193.04	166.56
HOME DEPOT STK	309.35	310.90	309.35	308.40	0.95	0.308	363.60	259.00
HOLOGIC INC	0	0	70.50	71.00	-0.50	-0.704	78.78	61.42
Hilton Inc.	189.15	193.10	191.15	190.75	0.40	0.210	198.15	125.80
Hewlett-Packard Enterprise	15.856	16.014	15.862	15.696	0.17	1.058	17.095	12.460
Hess Corp.	150.50	151.44	150.58	148.26	2.32	1.565	156.75	118.85
HENRY SCHEIN	68.42	68.92	68.42	67.24	1.18	1.755	76.88	57.78
HCA Holdings	292.00	294.80	292.00	295.80	-3.80	-1.285	305.80	209.50
HASBRO STK	0	0	60.00	59.64	0.36	0.604	68.08	40.02
HARTFORD FINL STK	0	0	91.50	93.00	-1.50	-1.613	95.00	61.50
HALLIBURTON STK	35.970	36.230	35.975	36.035	-0.06	-0.167	41.020	25.580
GOLDM SACHS GRP STK A	390.30	392.60	390.30	391.90	-1.60	-0.408	395.80	275.00
Globe Life Inc.	0	0	70.50	73.00	-2.50	-3.425	118.00	53.00
Global Payments Inc.	116.25	118.80	117.55	116.10	1.45	1.249	129.40	87.60
GILEAD SCIENCES STK	60.99	61.23	61.10	62.16	-1.06	-1.705	80.12	61.79
GE Vernova Llc	132.00	144.00	138.00	139.00	-1.00	-0.719	0	0
Genuine Parts Co.	149.60	151.05	149.60	150.00	-0.40	-0.267	157.70	119.70
General Motors	42.525	42.690	42.530	41.735	0.80	1.905	42.285	24.945
GENERAL MILLS STK	0	0	66.54	66.69	-0.15	-0.225	83.27	57.00
General Electric Co.	150.50	151.00	150.50	147.00	3.50	2.381	152.00	70.51
GENERAL DYNAMICS STK	265.05	266.80	265.05	261.50	3.55	1.358	272.80	188.95
Generac Holdings	128.40	131.00	128.40	126.55	1.85	1.462	140.15	76.76
Gen Digital Inc.	19.000	19.700	19.300	19.200	0.10	0.521	22.320	14.260
GE Healthcare Technologies Inc.	79.73	82.36	80.99	79.61	1.38	1.733	85.50	59.50
GARTNER GROUP STK	418.60	422.90	417.90	415.00	2.90	0.699	444.50	265.90
GARMIN	0	0	0	0	0.00	0.000	0	0
GALLAGHER & CO., ARTHUR J.	220.70	223.00	220.70	219.40	1.30	0.593	233.70	184.30
FREE MCMORAN COP	46.250	46.435	46.250	44.700	1.55	3.468	48.335	30.660
FRANKLIN RSC STK	23.040	23.840	23.440	23.430	0.01	0.043	27.200	20.900
Fox Corp.	0	0	29.600	29.000	0.60	2.069	31.600	25.800
Fox Corp	26.800	28.400	27.600	27.200	0.40	1.471	30.000	23.800
Fortive Corp.	69.92	72.54	71.18	70.94	0.24	0.338	79.76	57.04
Fortinet Inc.	60.22	60.70	60.23	59.98	0.25	0.417	71.20	41.06
FORD MOTOR STK	12.086	12.204	12.090	12.300	-0.21	-1.707	14.010	9.096
FMC Corp.	53.64	54.34	53.64	53.90	-0.26	-0.482	112.15	46.61
FISERV STK	143.64	144.62	143.64	140.30	3.34	2.381	147.18	102.65
First Solar Inc.	164.96	165.76	164.98	162.76	2.22	1.364	205.35	123.96
FIRST ENERGY CORP.	35.800	36.200	35.800	35.400	0.40	1.130	37.260	30.910
FIFTH THIRD BANC STK	34.090	34.695	34.055	34.345	-0.29	-0.844	34.345	21.000
FIDELITY National Information	65.18	66.47	65.34	65.49	-0.15	-0.229	67.61	44.33
Federal Realty Investment Trust	92.00	99.00	95.50	95.50	0.00	0.000	97.50	80.00
FDX STK	247.65	248.25	247.75	247.65	0.10	0.040	274.00	202.00
FASTENAL STK	63.04	63.49	63.08	63.47	-0.39	-0.614	72.19	47.10
FAIR ISAAC STK	1,099.50	1,110.50	1,110.00	1,106.50	3.50	0.316	1,240.00	645.00
FACTSET RESRCH STK	390.10	392.00	389.60	392.40	-2.80	-0.714	448.00	350.80
F5 NETWORKS	170.00	172.00	170.05	168.50	1.55	0.920	187.90	118.05
EXXON STK	112.50	113.50	112.78	112.72	0.06	0.053	114.20	88.00
Extra Space Storage, Inc.	123.50	126.55	125.05	124.35	0.70	0.563	149.30	97.52
EXPEDITORS	105.05	106.30	105.10	104.55	0.55	0.526	119.00	96.50
Expedia Group Inc.	128.12	129.04	128.14	124.68	3.46	2.775	143.32	81.53
Exelon Corp.	34.935	35.260	34.940	35.045	-0.11	-0.300	40.020	31.175
Eversource Energy	56.00	58.50	57.00	56.00	1.00	1.786	70.50	48.80
Evergy Inc.	49.330	49.520	49.120	48.130	0.99	2.057	58.500	44.800
Etsy Inc.	63.16	63.65	63.17	61.40	1.77	2.883	92.44	54.11
ESTEE LAUDER STK	0	0	135.00	137.00	-2.00	-1.460	224.60	98.46
ESSEX PROPERTY STK	228.00	233.90	230.80	229.50	1.30	0.566	232.10	186.00
Equinix REIT	688.00	691.20	688.20	703.60	-15.40	-2.189	836.80	627.00
EQUIFAX STK	212.00	214.00	212.00	208.00	4.00	1.923	253.10	154.10
EQT Corp.	37.580	37.925	37.560	36.495	1.07	2.918	41.820	27.960
EPAM Systems Inc	218.50	224.60	221.30	223.70	-2.40	-1.073	291.40	190.60
EOG RESOURCES STK	123.76	127.76	125.80	126.70	-0.90	-0.710	128.65	98.24
ENTERGY CORP.	100.00	101.00	99.50	98.50	1.00	1.015	100.00	84.50
Enphase Energy Inc.	101.02	101.48	101.08	98.36	2.72	2.765	170.06	68.26
EMERSON ELECTRIC STK	101.96	102.76	102.00	101.76	0.24	0.236	105.78	72.48
ELI LILLY STK	681.30	684.00	681.70	673.00	8.70	1.293	735.50	350.40
Elevance Health Inc.	503.40	504.60	503.60	496.10	7.50	1.512	498.70	370.00
ELECTRONIC ARTS STK	119.08	119.64	119.08	119.52	-0.44	-0.368	133.84	108.30
EDWARDS LIFESCI STK	81.81	82.62	81.83	82.17	-0.34	-0.414	88.06	58.34
EDISON INTL STK	65.94	66.92	65.96	65.50	0.46	0.702	67.40	57.12
ECOLAB STK	204.50	206.00	204.60	205.00	-0.40	-0.195	213.70	146.40
EBAY STK	48.295	48.410	48.270	47.425	0.85	1.782	48.725	35.805
EATON CORP PLC	294.70	297.65	294.80	295.60	-0.80	-0.271	303.30	146.00
EASTMAN CHEM STK	88.38	91.26	89.78	89.52	0.26	0.290	93.76	65.38
DuPont de Nermours Inc.	67.87	69.47	68.60	68.46	0.14	0.204	72.32	57.08
Duke Energy Holding Corp.	92.25	92.59	92.27	92.09	0.18	0.195	92.09	80.60
DTE ENERGY STK	0	0	103.00	103.00	0.00	0.000	104.00	89.00
D.R.HORTON INC.	134.02	135.34	134.08	135.50	-1.42	-1.048	150.04	94.64
Dow Inc.	52.65	53.59	53.12	52.46	0.66	1.258	55.24	45.13
DOVER STK	166.90	167.70	166.95	159.35	7.60	4.769	163.20	120.80
Domino's Pizza LLC	460.85	463.15	461.10	453.35	7.75	1.709	470.65	269.95
Dominion Energy Inc.	47.465	47.740	47.475	47.605	-0.13	-0.273	52.100	36.970
Dollar Tree Inc.	113.36	113.90	113.40	114.06	-0.66	-0.579	148.00	97.60
Dollar General	132.92	133.64	132.98	133.06	-0.08	-0.060	203.50	96.40
Discover Financial Services	116.22	118.92	117.52	117.86	-0.34	-0.288	121.58	75.88
Digital Realty Trust Inc.	130.54	133.84	132.16	131.62	0.54	0.410	141.30	80.52
Diamondback Energy Inc	191.28	193.82	192.50	192.76	-0.26	-0.135	195.08	114.66
Dexcom Inc.	0	0	121.00	126.86	-5.86	-4.619	130.22	71.33
DEVON ENERGY STK	48.795	49.280	48.795	48.185	0.61	1.266	50.450	37.200
der Seagate Technology Holdings PLC	82.22	82.62	82.23	79.31	2.92	3.682	90.86	49.86
Delta Airlines Inc.	46.025	46.800	46.410	46.445	-0.04	-0.075	46.445	28.995
Delphi Automotive PLC	65.41	66.11	65.44	65.97	-0.53	-0.803	101.05	64.49
DEERE & CO STK A	366.65	368.40	366.75	366.80	-0.05	-0.014	402.50	323.30
DECKERS OUTDOOR	765.40	769.20	765.80	791.80	-26.00	-3.284	879.80	394.00
DaVita Inc.	123.40	124.60	123.45	123.10	0.35	0.284	127.80	69.26
DARDEN REST STK	145.60	146.75	145.65	145.35	0.30	0.206	160.45	126.85
DANAHER STK	228.65	229.50	228.65	233.05	-4.40	-1.888	236.40	173.90
CVS Corp.	62.23	63.53	62.83	62.52	0.31	0.496	74.26	60.30
CUMMINS ENGINE STK	271.60	273.00	271.80	271.70	0.10	0.037	282.40	189.55
CSX Corp.	31.455	31.635	31.460	31.585	-0.13	-0.396	35.280	27.130
Crown Castle Corp	86.90	89.12	88.00	87.68	0.32	0.365	111.45	81.16
COSTCO WHOLESALE CORP.	669.10	675.80	669.10	671.40	-2.30	-0.343	707.90	439.70
CoStar Group Inc	82.66	85.31	83.90	84.18	-0.28	-0.333	89.50	65.00
Corteva Inc.	50.11	52.27	51.15	50.72	0.43	0.848	56.00	40.85
Corpay Inc.	280.80	283.55	280.80	285.05	-4.25	-1.491	0	0
CORNING STK	29.300	29.515	29.305	29.075	0.23	0.791	32.620	24.990
COPART	51.45	51.69	51.46	51.34	0.12	0.234	53.95	34.52
COOPER COS STK	0	0	83.50	83.55	-0.05	-0.060	362.00	83.55
Constellation Energy Corp.	176.30	178.04	176.44	173.10	3.34	1.930	180.36	68.81
CONSTELLATION BRANDS INC.	244.10	245.10	244.20	243.30	0.90	0.370	250.30	199.00
Consolidated Edision INc.	87.20	88.64	87.92	87.62	0.30	0.342	91.60	78.00
Conoco Philips	120.34	121.28	120.38	120.32	0.06	0.050	123.98	85.93
CONAGRA STK	28.905	29.675	29.275	29.150	0.13	0.429	34.850	24.550
Comerica Inc.	48.400	49.200	48.400	49.000	-0.60	-1.224	51.500	28.800
Comcast Corp.New	34.900	35.295	34.860	37.675	-2.82	-7.472	43.210	32.760
COLGATE STK	82.53	82.77	82.56	82.75	-0.19	-0.230	82.85	64.80
COGNIZANT TECH	62.21	62.66	62.22	62.00	0.22	0.355	73.26	52.77
COCA COLA STK	57.29	57.53	57.31	57.34	-0.03	-0.052	58.85	50.02
CMS ENERGY STK	56.00	56.50	56.50	56.00	0.50	0.893	56.90	48.03
CME Group Inc.	197.76	199.22	197.84	197.36	0.48	0.243	208.75	162.36
Citizens Financial Group Inc.	32.720	32.865	32.735	32.925	-0.19	-0.577	33.070	21.470
CITIGROUP STK	57.49	57.77	57.49	57.91	-0.42	-0.725	58.92	36.28
CISCO SYSTEMS STK	44.280	45.495	44.890	44.975	-0.09	-0.189	53.650	41.450
CINTAS STK	619.20	621.60	619.00	617.60	1.40	0.227	637.80	397.40
CINCINNATI FIN STK	110.45	110.80	110.50	111.50	-1.00	-0.897	113.80	86.85
Cigna Group, The	328.55	333.80	330.90	330.40	0.50	0.151	337.40	220.90
CHURCH & DWIGHT STK	99.80	100.50	99.84	99.68	0.16	0.161	99.76	80.40
C.H. ROB. WORLDWIDE NEW	0	0	65.50	66.00	-0.50	-0.758	94.50	63.50
CHRLS RIVER LABS STK	210.10	215.60	212.70	212.80	-0.10	-0.047	251.70	155.40
Chipotle Mexican Grill Inc.	2,903.00	2,918.00	2,904.00	2,904.00	0.00	0.000	2,904.00	1,675.20
CHEVRONTEXACO STK	153.58	154.32	153.64	152.06	1.58	1.039	162.50	129.70
Charter Communications Inc.	243.30	245.05	243.05	244.40	-1.35	-0.552	428.55	240.45
CHARLES SCHWAB CORP	69.25	70.33	69.78	69.54	0.24	0.345	70.27	42.92
CF Industries Holdings Inc,	74.42	74.94	74.46	73.60	0.86	1.168	81.46	55.84
Ceridian HCM Holding Inc.	55.50	56.00	55.50	55.50	0.00	0.000	70.50	51.00
Center Point Energy Inc.	27.200	27.800	27.200	26.800	0.40	1.493	28.000	24.400
CENTENE CORP.	70.45	70.94	70.45	70.74	-0.29	-0.410	73.95	56.45
Cencora Inc.	222.20	225.65	222.30	219.55	2.75	1.253	225.20	148.42
Celanese Corp.	142.40	143.75	142.40	144.15	-1.75	-1.214	158.55	90.50
CDW Corp	224.50	233.10	228.70	227.20	1.50	0.660	238.00	148.00
CBRE Group Inc.	0	0	81.00	80.50	0.50	0.621	90.00	62.00
CBOE Holdings	169.45	170.05	169.50	166.95	2.55	1.527	182.00	122.00
CATERPILLAR STK	0	0	315.00	340.00	-25.00	-7.353	350.50	190.50
Catalent Inc.	51.91	52.52	51.91	51.75	0.16	0.309	55.50	29.10
Carrier Global Corp.	55.25	56.19	55.72	55.36	0.36	0.650	55.50	36.68
Carnival Corp.	14.166	14.236	14.166	13.976	0.19	1.359	17.660	7.975
Carmax Inc.	64.24	65.06	64.28	65.00	-0.72	-1.108	80.00	57.00
CARDINAL HEALTH STK	96.22	97.74	96.90	97.32	-0.42	-0.432	105.95	72.80
CAP ONE FINAN	0	0	133.00	138.00	-5.00	-3.623	138.00	77.50
Campbell Soup Co	41.820	42.960	42.380	42.340	0.04	0.094	50.060	36.200
Camden Property Trust	90.00	93.50	91.50	91.00	0.50	0.549	106.00	79.00
Caesars Entertainment Inc.	34.765	35.915	35.310	35.345	-0.04	-0.099	53.620	35.345
CADENCE DESIGN STK	258.00	259.95	258.55	254.60	3.95	1.551	301.00	184.20
CABOT OIL	26.280	26.805	26.290	26.270	0.02	0.076	27.900	21.270
Bunge Global S.A.	96.72	97.66	96.74	98.10	-1.36	-1.386	108.20	80.62
Builders Firstsource Inc.	171.75	174.30	171.80	172.70	-0.90	-0.521	197.10	81.54
Brown - Forman Corp.	44.430	45.560	44.930	44.960	-0.03	-0.067	64.600	44.960
BROWN & BROWN STK	0	0	76.58	76.24	0.34	0.446	80.32	56.62
Broadridge Financial Solutions Inc.	182.00	184.00	182.00	181.00	1.00	0.552	193.00	126.00
BROADCOM STK	1,216.00	1,225.60	1,216.40	1,152.20	64.20	5.572	1,293.60	552.20
BRISTOL MYERS STK	42.005	42.400	41.740	45.400	-3.66	-8.062	63.600	44.450
BOSTON SCIENT STK	0	0	68.00	68.00	0.00	0.000	68.00	45.72
BOSTON PPTY STK	0	0	57.58	58.38	-0.80	-1.370	66.34	43.17
BORG WARNER STK	30.510	30.790	30.520	31.200	-0.68	-2.179	42.070	27.650
Booking Holdings	0	0	3,260.00	3,250.00	10.00	0.308	3,501.00	2,260.00
BOEING STK	154.92	155.90	154.98	151.60	3.38	2.230	241.40	151.60
Blackstone Group LP	113.90	115.02	113.90	114.76	-0.86	-0.749	121.50	73.00
BLACKROCK STK	706.20	708.90	706.50	710.90	-4.40	-0.619	775.60	569.00
BIO RAD	255.50	259.30	256.30	257.40	-1.10	-0.427	417.20	252.00
Biogen Inc.	189.00	191.45	190.20	188.65	1.55	0.822	290.40	179.20
BEST BUY STK	69.45	71.14	70.22	69.90	0.32	0.458	77.05	58.85
BERKSHIRE HATHA STK B	377.55	378.65	377.70	375.50	2.20	0.586	389.30	290.80
BECTON DICKINSON STK	214.40	216.50	214.50	216.60	-2.10	-0.970	259.50	212.50
BAXTER INTL STK	36.975	38.190	37.580	37.435	0.15	0.387	44.350	30.100
Bath & Body Works Inc.	42.275	42.910	42.285	42.170	0.12	0.273	46.415	26.400
Bank of America Corp.	35.285	35.390	35.300	35.525	-0.23	-0.633	35.830	23.900
BALL	60.68	61.58	60.86	60.46	0.40	0.662	62.90	40.02
Baker Hughes Co.	30.695	31.155	30.705	30.595	0.11	0.360	34.505	24.505
Axon Enterprise Inc.	284.60	287.40	284.70	280.40	4.30	1.534	300.50	159.80
Avalonbay Communities Inc.	176.36	181.12	178.68	178.24	0.44	0.247	179.36	153.16
AUTOZONE	2,738.00	2,764.00	2,738.00	2,771.00	-33.00	-1.191	2,986.00	2,140.00
AUTOMATIC DATA STK	230.55	231.90	230.60	230.45	0.15	0.065	236.65	190.22
Autodesk Inc.	202.85	203.85	202.90	197.66	5.24	2.651	257.10	171.50
Atmos Energy Corp.	109.75	111.10	110.35	110.60	-0.25	-0.226	0	0
AT & T Inc.	15.290	15.666	15.470	15.428	0.04	0.272	16.625	12.010
Assurant Inc.	162.00	163.00	162.00	165.00	-3.00	-1.818	174.00	105.00
Arista Networks	250.05	252.35	250.05	239.50	10.55	4.405	281.70	118.70
ARCHER DANIELS STK	56.83	57.10	56.85	57.22	-0.37	-0.647	78.80	47.20
Arch Capital Group Ltd.	86.38	87.67	86.39	86.19	0.20	0.232	87.47	64.00
APPLIED MATERIAL STK	184.12	186.10	184.14	181.10	3.04	1.679	198.52	100.02
Apple Inc.	157.88	159.08	157.94	157.62	0.32	0.203	182.04	148.00
APA Corp.	29.860	30.555	30.215	29.995	0.22	0.733	42.375	27.335
AON Plc.	284.60	286.90	284.60	286.60	-2.00	-0.698	320.00	260.00
ANSYS STK	304.00	306.90	304.10	301.50	2.60	0.862	330.60	236.00
ANALOG DEVICES STK	185.54	186.44	185.56	181.64	3.92	2.158	187.76	145.90
AMPHENOL CORP	109.82	112.46	111.16	110.72	0.44	0.397	110.72	66.86
AMGEN STK	250.90	252.10	251.00	255.20	-4.20	-1.646	299.20	198.80
AMETEK STK	165.18	167.16	165.44	165.26	0.18	0.109	170.00	121.00
AMER INTL GROUP STK	69.43	69.97	69.45	69.58	-0.13	-0.187	72.05	45.84
American Water Works Company Inc.	113.10	113.95	113.15	112.70	0.45	0.399	138.00	106.80
AMERICAN TOWER	160.80	162.14	160.80	160.78	0.02	0.012	198.70	148.75
AMERICAN EXPRESS STK	219.60	221.20	219.70	221.70	-2.00	-0.902	222.65	133.10
American Airlines GRP	13.018	13.448	13.228	12.986	0.24	1.864	17.096	10.310
AMER ELEC PWR STK	0	0	80.00	80.50	-0.50	-0.621	85.58	67.42
Amcor PLC	8.156	8.566	8.353	8.352	0.00	0.012	10.000	7.900
Amazon.com Inc.	167.14	167.66	167.38	161.18	6.20	3.847	176.06	93.64
Altria Group Inc.	40.460	40.615	40.625	40.270	0.36	0.882	43.400	36.060
Alphabet Inc. Cl. C	163.30	163.80	163.80	145.90	17.90	12.269	150.10	95.63
Alphabet Inc. Cl. A	0	0	161.90	144.22	17.68	12.259	148.38	92.66
Allstate Corp.	158.25	163.50	160.95	160.85	0.10	0.062	165.10	90.00
Allegion Plc	116.00	117.00	116.00	117.00	-1.00	-0.855	124.00	90.50
ALIGN TECH STK	291.70	293.80	291.80	303.50	-11.70	-3.855	359.70	172.76
Alexandria Real Estate Equity Inc.	108.05	111.10	109.45	111.45	-2.00	-1.795	122.45	86.98
Albemarle Corp.	105.50	109.74	107.60	106.82	0.78	0.730	219.30	102.00
AKAMAI TECH STK	94.64	95.49	94.68	94.84	-0.16	-0.169	118.36	69.60
AIR PRODS & CHEM	219.10	219.90	219.20	218.30	0.90	0.412	287.20	199.15
Airbnb Inc.	151.50	153.00	151.56	150.88	0.68	0.451	154.78	96.38
AGILENT TECH STK	126.86	127.84	126.92	127.62	-0.70	-0.549	136.70	94.94
AFLAC STK	77.38	79.08	78.16	78.08	0.08	0.102	79.90	59.00
AES STK	15.892	16.110	15.898	16.078	-0.18	-1.120	21.680	11.655
ADV MICRO DEV STK	147.18	147.38	147.20	138.62	8.58	6.190	200.85	73.42
ADOBE SYS STK	442.05	447.45	444.80	441.15	3.65	0.827	589.20	304.90
ACCENTURE	287.90	289.25	288.00	291.45	-3.45	-1.184	352.50	239.90
ABBVIE INC.	154.36	156.28	155.32	155.88	-0.56	-0.359	168.20	119.20
ABBOTT LABS STK	98.83	100.62	99.72	99.53	0.19	0.191	110.90	85.65

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.