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 %
Ulta Salon Cosmetics & Fragrance Inc.	455.40	458.40	455.00	418.70	36.30	8.670	470.10	291.70
Alphabet Inc. Cl. A	196.80	196.92	194.68	179.24	15.44	8.614	198.28	131.04
Alphabet Inc. Cl. C	197.48	197.66	193.20	181.50	11.70	6.446	200.00	130.00
Campbell Soup Co	28.130	28.430	28.290	26.970	1.32	4.894	46.880	25.950
Apple Inc.	203.00	203.05	204.40	195.60	8.80	4.499	246.25	155.30
Tesla Inc.	291.65	291.80	292.00	280.00	12.00	4.286	453.90	193.46
WESTERN DIGITAL STK	72.59	73.34	73.05	70.21	2.84	4.045	70.21	28.11
Take-Two Interactive Software	204.35	204.90	206.75	198.80	7.95	3.999	210.10	133.24
NetApp Inc.	99.29	99.69	98.87	95.81	3.06	3.194	127.02	65.60
CENTENE CORP.	25.315	25.395	25.360	24.600	0.76	3.089	72.080	21.600
TERADYNE STK	101.84	102.16	103.36	100.44	2.92	2.907	133.98	59.19
Interactive Brokers Group	54.10	54.22	54.52	52.98	1.54	2.907	57.70	27.38
Domino's Pizza LLC	399.55	401.20	401.85	390.55	11.30	2.893	469.70	361.70
HP Inc.	24.615	24.695	24.665	23.995	0.67	2.792	37.310	19.350
T-Mobile US Inc.	216.00	216.25	219.35	213.40	5.95	2.788	260.10	174.14
ROSS STORES STK	129.42	129.62	129.00	125.54	3.46	2.756	149.58	107.76
VERTEX PHARM STK	337.60	338.70	343.95	334.90	9.05	2.702	482.00	312.45
DECKERS OUTDOOR	106.30	106.65	105.00	102.25	2.75	2.689	209.80	81.72
STARBUCKS CORP.	74.81	74.87	76.58	74.81	1.77	2.366	110.96	69.20
BOEING STK	197.96	198.26	203.25	198.80	4.45	2.238	204.05	123.90
Insulet Corp.	290.40	291.50	294.40	288.20	6.20	2.151	290.30	181.80
Dollar General	94.03	94.32	94.50	92.58	1.92	2.074	99.85	65.77
Motorola Solutions Inc.	404.70	405.90	411.10	402.90	8.20	2.035	481.40	348.30
der Seagate Technology Holdings PLC	148.58	149.02	148.00	145.10	2.90	1.999	147.10	57.76
CORNING STK	58.74	58.81	58.66	57.52	1.14	1.982	58.55	33.71
The Clorox Company	103.00	106.00	104.00	102.00	2.00	1.961	162.40	100.00
Autodesk Inc.	269.10	270.25	272.95	268.00	4.95	1.847	307.90	206.15
PEPSICO STK	126.52	126.70	128.76	126.44	2.32	1.835	161.46	109.94
NVIDIA	146.20	146.28	147.48	144.84	2.64	1.823	157.90	86.00
The Hershey STK	157.76	158.08	158.94	156.18	2.76	1.767	185.54	132.90
Altria Group Inc.	56.59	56.70	57.51	56.52	0.99	1.752	58.29	44.94
Elevance Health Inc.	273.50	274.40	275.50	270.80	4.70	1.736	506.00	237.50
KROGER STK	57.77	57.89	58.40	57.41	0.99	1.724	64.45	46.59
Tapestry Inc.	88.53	89.03	87.96	86.47	1.49	1.723	96.64	36.26
VALERO ENERGY	132.60	133.04	131.48	129.26	2.22	1.717	136.64	91.23
Medtronic Inc.	78.50	78.57	80.34	79.01	1.33	1.683	89.56	70.66
Hewlett-Packard Enterprise	19.566	19.632	19.336	19.020	0.32	1.661	23.275	10.964
COLGATE STK	71.40	71.54	72.39	71.23	1.16	1.629	98.05	71.23
AON Plc.	319.10	320.40	317.10	312.10	5.00	1.602	391.50	292.70
CF Industries Holdings Inc,	73.37	73.54	74.92	73.74	1.18	1.600	94.25	60.20
FREE MCMORAN COP	39.340	39.405	38.415	37.815	0.60	1.587	46.595	25.705
MCKESSON STK	586.40	589.20	593.40	584.40	9.00	1.540	648.00	426.90
D.R.HORTON INC.	148.12	148.68	145.68	143.62	2.06	1.434	178.36	99.00
Molina Healthcare Inc.	152.30	152.75	156.80	154.60	2.20	1.423	322.50	131.05
ADV MICRO DEV STK	138.36	138.48	140.02	138.06	1.96	1.420	157.82	70.43
Comcast Corp.New	28.870	28.910	29.190	28.785	0.41	1.407	41.880	26.915
CHURCH & DWIGHT STK	79.38	79.50	79.90	78.80	1.10	1.396	107.10	77.70
GARTNER GROUP STK	210.80	212.10	214.40	211.50	2.90	1.371	527.60	194.55
Cencora Inc.	251.05	251.95	250.05	246.70	3.35	1.358	271.40	197.80
BOSTON SCIENT STK	90.60	90.80	91.00	89.80	1.20	1.336	102.00	73.00
Evergy Inc.	60.58	60.80	60.84	60.04	0.80	1.332	65.80	53.24
NETFLIX.COM INC.	1,036.60	1,038.80	1,038.60	1,025.00	13.60	1.327	1,134.20	600.00
ELI LILLY STK	626.90	628.40	628.60	620.80	7.80	1.256	882.30	539.60
Center Point Energy Inc.	32.000	32.200	32.400	32.000	0.40	1.250	34.600	24.600
WALT DISNEY STK	99.74	99.81	100.92	99.70	1.22	1.224	111.42	72.30
DARDEN REST STK	177.90	178.40	178.05	175.90	2.15	1.222	194.95	139.70
Biogen Inc.	120.75	121.85	120.95	119.55	1.40	1.171	185.10	101.00
Travelers Cos.	234.70	235.20	233.90	231.20	2.70	1.168	253.00	204.00
JOHNSON & JOHNS STK	151.40	151.62	152.34	150.60	1.74	1.155	160.52	129.30
FISERV STK	116.66	116.94	117.54	116.20	1.34	1.153	225.95	113.30
Extra Space Storage, Inc.	121.75	122.80	122.10	120.75	1.35	1.118	164.35	114.65
Mondelez International Group Inc.	52.35	52.46	52.86	52.28	0.58	1.109	68.28	51.76
Assurant Inc.	183.00	184.00	184.00	182.00	2.00	1.099	218.00	157.00
Arista Networks	116.98	117.26	117.26	116.00	1.26	1.086	125.34	58.59
REGENERON PHARM STK	493.30	494.50	495.10	489.90	5.20	1.061	1,065.00	422.00
HCA Holdings	346.40	347.50	347.60	344.00	3.60	1.047	382.10	274.20
Monster Beverage	53.84	53.90	53.47	52.92	0.55	1.039	56.50	42.51
Delta Airlines Inc.	52.48	53.03	52.89	52.36	0.53	1.012	66.30	32.46
Exelon Corp.	36.675	36.865	37.170	36.800	0.37	1.005	42.565	34.130
Super Micro Computer Inc.	34.460	34.520	35.350	35.000	0.35	1.000	58.300	16.595
Garmin Ltd.	200.00	206.00	202.00	200.00	2.00	1.000	0	0
Constellation Energy Corp.	262.55	263.15	262.60	260.05	2.55	0.981	331.25	143.52
NRG Energy Inc.	125.70	126.05	124.40	123.20	1.20	0.974	150.30	68.92
Fox Corp.	51.50	52.00	52.00	51.50	0.50	0.971	55.50	34.80
Pfizer Inc.	21.235	21.260	21.345	21.150	0.20	0.922	27.650	19.210
Keysight Technologies	140.94	141.36	140.20	138.92	1.28	0.921	176.52	110.10
Palo Alto Networks Inc	163.42	164.42	164.78	163.30	1.48	0.906	198.54	137.62
Dell Technologies Inc	105.24	105.76	104.96	104.02	0.94	0.904	137.74	65.62
EXPEDITORS	102.95	103.35	103.30	102.40	0.90	0.879	117.20	90.22
GE Healthcare Technologies Inc.	61.22	62.49	62.00	61.46	0.54	0.879	89.67	53.48
PROCTER & GAMBLE STK	134.76	134.90	135.00	133.84	1.16	0.867	170.42	130.22
First Solar Inc.	173.00	173.42	167.74	166.30	1.44	0.866	228.35	105.50
Williams Companies, Inc	48.430	49.915	49.620	49.200	0.42	0.854	57.850	39.850
Philip Morris International Inc.	138.80	139.04	142.96	141.76	1.20	0.847	159.90	106.78
CMS ENERGY STK	60.50	61.00	61.00	60.50	0.50	0.826	70.50	58.50
COCA COLA STK	58.50	58.54	59.06	58.58	0.48	0.819	68.68	58.50
BROADCOM STK	257.45	257.85	253.50	251.45	2.05	0.815	270.70	122.22
VULCAN MATERIALS	244.00	246.00	250.00	248.00	2.00	0.806	276.00	200.00
EDWARDS LIFESCI STK	68.99	69.23	69.70	69.15	0.55	0.795	72.63	58.35
GILEAD SCIENCES STK	96.43	96.54	96.66	95.90	0.76	0.792	110.12	70.06
CABOT OIL	20.685	20.775	21.005	20.840	0.17	0.792	29.120	19.614
PG&E STK	13.000	13.100	13.100	13.000	0.10	0.769	20.290	11.100
DEVON ENERGY STK	30.120	30.175	31.160	30.925	0.24	0.760	40.565	23.460
3M CO.	129.30	129.52	132.34	131.36	0.98	0.746	148.52	109.00
MCDONALDS STK	270.90	271.10	269.55	267.60	1.95	0.729	298.45	244.00
WW GRAINGER STK	867.80	869.80	867.00	860.80	6.20	0.720	1,153.50	802.60
Walmart Inc.	84.19	84.27	84.29	83.70	0.59	0.705	100.72	69.09
GALLAGHER & CO., ARTHUR J.	260.40	261.60	259.10	257.30	1.80	0.700	325.00	244.10
Nextera Energy Inc.	61.31	61.37	62.19	61.76	0.43	0.696	78.72	55.50
Amphenol Corp.	92.92	94.07	94.28	93.68	0.60	0.640	95.72	53.90
CHEVRONTEXACO STK	135.04	135.18	138.52	137.64	0.88	0.639	156.48	116.50
MICRON TECH STK	100.70	100.78	101.58	100.94	0.64	0.634	111.26	57.30
Warner Bros. Discovery Inc.	9.936	9.963	9.933	9.871	0.06	0.628	11.834	6.310
Leidos Holdings Inc.	152.55	152.90	154.40	153.45	0.95	0.619	188.05	114.95
CME Group Inc.	229.70	230.20	227.05	225.70	1.35	0.598	257.15	189.94
ANALOG DEVICES STK	207.30	207.90	211.75	210.50	1.25	0.594	231.90	142.90
TJX STK	118.62	119.98	119.42	118.72	0.70	0.590	121.52	102.00
Federal Realty Investment Trust	83.50	87.50	85.50	85.00	0.50	0.588	111.00	75.50
Arch Capital Group Ltd.	78.62	78.96	77.91	77.48	0.43	0.555	103.90	74.11
XCEL ENERGY STK	61.59	61.78	61.73	61.39	0.34	0.554	68.98	54.77
GENERAL MILLS STK	42.190	42.325	42.285	42.055	0.23	0.547	67.950	41.510
AMGEN STK	242.45	243.35	246.15	244.90	1.25	0.510	303.50	230.00
GENERAL DYNAMICS STK	275.50	276.00	277.80	276.40	1.40	0.507	297.25	224.35
POLO RALPH LAUR STK	264.75	269.35	268.05	266.70	1.35	0.506	274.85	154.24
TRACTOR SUPPLY	51.78	51.95	52.83	52.57	0.26	0.495	55.63	41.64
INCYTE PHARM STK	73.84	74.72	74.44	74.08	0.36	0.486	78.00	49.41
Microsoft Corp.	431.40	431.55	431.60	429.55	2.05	0.477	466.75	317.70
Fortinet Inc.	65.61	65.82	65.96	65.67	0.29	0.442	108.90	63.98
HOME DEPOT STK	348.80	349.45	347.95	346.45	1.50	0.433	408.70	299.35
GE Aerospace	234.50	235.00	235.50	234.50	1.00	0.426	240.00	130.00
Chipotle Mexican Grill Inc.	35.755	35.845	36.100	35.950	0.15	0.417	62.760	35.465
EBAY STK	76.63	76.71	77.20	76.89	0.31	0.403	85.92	51.88
MARSH & MCLENNAN COS. INC.	175.15	175.75	175.75	175.05	0.70	0.400	227.60	171.55
Avalonbay Communities Inc.	162.22	163.66	163.10	162.46	0.64	0.394	225.90	158.00
Match Group Inc.	31.765	32.065	31.920	31.795	0.13	0.393	35.310	24.280
SYSCO STK	68.88	69.75	69.38	69.12	0.26	0.376	77.07	61.53
UNITED RENTAL STK	810.20	813.40	810.00	807.00	3.00	0.372	828.00	487.30
JB HUNT TRANS	123.30	123.85	123.05	122.60	0.45	0.367	184.55	109.00
COPART	41.400	41.530	41.600	41.450	0.15	0.362	60.570	39.005
BRISTOL MYERS STK	40.665	40.800	40.575	40.430	0.15	0.359	58.110	37.945
SOUTHERN STK	78.23	78.31	78.90	78.62	0.28	0.356	86.90	75.22
ELECTRONIC ARTS STK	143.86	144.12	146.70	146.18	0.52	0.356	160.08	110.06
AMER INTL GROUP STK	69.11	69.29	69.15	68.91	0.24	0.348	80.05	64.86
NIKE STK	64.21	64.28	63.98	63.77	0.21	0.329	80.48	46.87
LOCKHEED MARTIN STK	383.85	384.45	387.25	386.00	1.25	0.324	569.90	353.40
Sherwin-Williams Co.	309.85	312.50	310.95	309.95	1.00	0.323	380.25	283.30
Meta Platforms Inc	629.70	630.80	632.70	630.70	2.00	0.317	709.90	437.00
EQT Corp.	43.980	44.200	44.640	44.500	0.14	0.315	52.320	28.665
KELLOGG STK	67.36	67.54	67.30	67.10	0.20	0.298	79.32	67.02
STRYKER STK	329.40	330.40	334.00	333.10	0.90	0.270	384.30	286.60
COGNIZANT TECH	61.32	61.42	61.60	61.44	0.16	0.260	86.46	58.31
AMETEK STK	156.18	156.84	157.34	156.94	0.40	0.255	188.60	133.46
PTC Inc.	181.55	182.45	181.95	181.50	0.45	0.248	191.50	120.30
Linde PLC	404.40	405.00	406.00	405.00	1.00	0.247	448.40	378.00
Newmont Corp.	64.87	65.27	65.29	65.13	0.16	0.246	65.13	35.73
WEC Energy Group Inc	90.42	91.34	91.18	90.96	0.22	0.242	103.10	83.96
CINCINNATI FIN STK	130.35	131.10	131.20	130.90	0.30	0.229	151.90	110.60
ABBVIE INC.	180.60	182.80	182.00	181.60	0.40	0.220	201.95	149.20
Teledyne Technologies Inc.	457.40	467.00	462.10	461.10	1.00	0.217	497.30	381.80
ADOBE SYS STK	295.75	298.80	297.20	296.60	0.60	0.202	528.40	286.60
REPUBLIC SVCS STK	198.35	198.80	199.80	199.40	0.40	0.201	228.80	177.85
KIMBERLY CLARK STK	109.28	109.72	110.26	110.04	0.22	0.200	136.52	108.00
RTX Corp.	134.62	134.92	134.98	134.72	0.26	0.193	138.12	101.44
CHESAPEAKE ENERGY CORP	83.02	83.20	83.80	83.64	0.16	0.191	107.00	63.40
Welltower Inc.	143.45	144.75	144.25	144.00	0.25	0.174	149.50	110.55
Duke Energy Holding Corp.	103.64	103.96	104.56	104.38	0.18	0.172	112.84	98.85
General Motors	49.945	50.060	50.030	49.945	0.09	0.170	56.810	37.485
CONAGRA STK	15.980	16.484	16.150	16.124	0.03	0.161	29.745	15.962
TEXAS INSTRUMENTS STK	166.18	166.54	171.38	171.12	0.26	0.152	205.30	126.30
M+T BANK	169.10	169.90	170.30	170.05	0.25	0.147	211.10	135.05
PPL STK	30.825	30.920	31.045	31.005	0.04	0.129	34.015	28.310
Baker Hughes Co.	38.440	38.520	38.275	38.230	0.05	0.118	46.840	29.665
Trane Technologies Plc.	345.80	347.00	352.10	351.70	0.40	0.114	406.50	268.70
VERALTO CORP.	88.68	90.27	89.68	89.59	0.09	0.100	103.50	73.92
Coinbase Global Inc	259.25	260.70	262.00	261.75	0.25	0.096	359.25	132.68
DaVita Inc.	116.15	116.50	117.20	117.10	0.10	0.085	170.85	109.25
Crown Castle Corp	83.58	84.94	84.22	84.15	0.07	0.083	108.64	82.65
Mid-America Apartm. Comm. Inc.	121.30	123.15	122.10	122.00	0.10	0.082	162.45	118.40
LOWES STK	223.25	223.75	220.55	220.40	0.15	0.068	261.55	181.62
BXP inc.	62.46	62.68	61.72	61.68	0.04	0.065	82.26	50.26
Servicenow Inc	778.30	780.40	781.90	781.60	0.30	0.038	1,125.80	602.60
Smith Corp., A.O.	60.22	60.94	60.58	60.56	0.02	0.033	0	0
HUNTINGTON	14.896	15.024	15.108	15.104	0.00	0.026	17.254	10.886
EXXON STK	95.93	95.98	97.91	97.90	0.01	0.010	116.38	88.84
ENTERGY CORP.	74.00	74.50	74.00	74.00	0.00	0.000	148.00	68.00
Ceridian HCM Holding Inc.	59.00	60.00	59.50	59.50	0.00	0.000	78.00	43.00
UNIVERSAL HEALTH STK	155.00	156.00	155.00	155.00	0.00	0.000	218.00	132.00
DTE ENERGY STK	115.00	116.00	116.00	116.00	0.00	0.000	129.00	108.00
Willis Towers Watson PLC	276.00	282.00	278.00	278.00	0.00	0.000	326.00	256.00
Camden Property Trust	92.50	94.00	93.00	93.00	0.00	0.000	121.00	89.00
AGILENT TECH STK	106.58	107.04	107.06	107.06	0.00	0.000	146.34	87.12
Norfolk Southern Corp.	234.00	240.00	238.00	238.00	0.00	0.000	264.00	185.00
Globe Life Inc.	119.00	120.00	119.00	119.00	0.00	0.000	124.00	91.00
Hubbell Inc.	364.00	366.00	366.00	366.00	0.00	0.000	442.00	276.00
Yum Brands	123.60	123.85	124.60	124.60	0.00	0.000	150.05	116.05
Hartford Insurance Group Inc.	113.00	114.00	112.00	112.00	0.00	0.000	117.00	97.50
HOLOGIC INC	56.00	56.50	57.00	57.00	0.00	0.000	76.00	46.40
FIRST ENERGY CORP.	36.800	37.000	37.000	37.000	0.00	0.000	41.200	33.400
Aptiv PLC	56.00	0	54.87	54.90	0.00	0.000	66.24	49.35
QUANTA SERVICES INC.	0	0	16.610	16.820	0.00	0.000	0	0
COSTCO WHOLESALE CORP.	809.10	810.60	805.80	806.00	-0.20	-0.025	1,028.20	786.90
VERIZON COMMS STK	37.220	37.285	37.490	37.500	-0.01	-0.027	42.855	35.140
Vistra Corp.	158.15	159.75	159.70	159.75	-0.05	-0.031	191.20	66.62
IBM STK	207.45	207.75	206.00	206.10	-0.10	-0.049	253.50	180.26
Carnival Corp.	26.890	26.935	26.635	26.650	-0.02	-0.056	27.850	14.250
Williams-Sonoma Inc	162.75	165.30	164.00	164.10	-0.10	-0.061	208.20	116.25
Tyler Technologies Inc.	470.20	477.20	472.80	473.10	-0.30	-0.063	0	0
Howmet Arconic Inc.	147.60	148.40	147.60	147.70	-0.10	-0.068	168.70	82.20
AMERICAN EXPRESS STK	276.25	276.85	282.65	282.85	-0.20	-0.071	311.30	200.00
Consolidated Edision INc.	82.36	83.60	83.08	83.14	-0.06	-0.072	102.80	83.14
LAM RESEARCH	82.79	82.93	82.77	82.84	-0.07	-0.085	90.64	51.48
VERISIGN STK	232.60	234.50	233.70	233.90	-0.20	-0.086	264.50	161.60
L3Harris Technology Inc.	232.50	233.40	233.30	233.50	-0.20	-0.086	246.60	175.95
ESSEX PROPERTY STK	221.10	226.50	224.50	224.70	-0.20	-0.089	300.00	216.70
Amazon.com Inc.	192.56	192.88	193.40	193.60	-0.20	-0.103	232.70	151.48
Pentair PLC	90.18	92.06	91.16	91.26	-0.10	-0.110	104.05	68.56
Workday	200.50	200.90	195.10	195.32	-0.22	-0.113	269.95	182.08
LENNAR STK	114.82	115.32	112.96	113.10	-0.14	-0.124	173.04	88.99
Hilton Inc.	235.40	237.30	236.70	237.00	-0.30	-0.127	262.40	181.45
W. R. Berkley Corp.	61.12	62.14	61.70	61.78	-0.08	-0.129	65.84	50.48
AFLAC STK	90.00	91.12	90.54	90.66	-0.12	-0.132	108.95	84.66
INTERPUBLIC GRP STK	22.540	22.610	22.435	22.465	-0.03	-0.134	30.335	19.662
DoorDash Inc.	212.75	213.65	207.55	207.85	-0.30	-0.144	239.50	111.04
WASTE MANAGEMENT STK	191.18	192.02	192.88	193.18	-0.30	-0.155	223.30	181.94
CARDINAL HEALTH STK	127.70	128.45	128.50	128.70	-0.20	-0.155	144.60	97.54
WELLS FARGO STK	68.58	68.75	69.49	69.60	-0.11	-0.158	78.15	46.38
NORTHROP GRUMMAN STK	494.80	496.40	504.00	504.80	-0.80	-0.158	514.80	406.00
Realty Income Corp	49.275	49.690	49.400	49.480	-0.08	-0.162	59.560	47.360
TYSON FOODS INC.	48.000	48.155	48.190	48.270	-0.08	-0.166	60.990	45.130
ORACLE STK	190.30	191.86	192.56	192.88	-0.32	-0.166	222.80	111.36
Targa Resources Investments	140.80	141.35	142.75	143.00	-0.25	-0.175	208.50	129.75
CUMMINS ENGINE STK	333.90	335.00	337.30	337.90	-0.60	-0.178	366.90	235.50
Norwegian Cruise Line	21.875	21.915	21.075	21.115	-0.04	-0.189	27.985	13.344
Charter Communications Inc.	222.75	223.35	225.55	226.00	-0.45	-0.199	382.90	219.65
VENTAS INC.	57.62	58.22	57.96	58.08	-0.12	-0.207	67.14	53.08
ARCHER DANIELS STK	52.72	52.88	53.02	53.13	-0.11	-0.207	55.76	37.33
CoStar Group Inc	74.75	76.32	75.54	75.70	-0.16	-0.211	84.03	64.11
WABTEC CORP.	163.55	163.90	164.05	164.40	-0.35	-0.213	201.10	141.50
Viatris Inc.	8.932	9.122	9.022	9.042	-0.02	-0.221	12.930	6.500
Crowdstrike Holdings Inc	351.45	354.60	353.65	354.45	-0.80	-0.226	437.15	221.25
FRANKLIN RSC STK	21.510	21.960	21.750	21.800	-0.05	-0.229	22.250	15.020
EMERSON ELECTRIC STK	110.42	110.84	112.10	112.36	-0.26	-0.231	128.84	82.75
JP MORGAN STK	254.00	254.40	255.85	256.45	-0.60	-0.234	268.10	183.50
AES STK	11.308	11.368	11.452	11.480	-0.03	-0.244	18.174	8.453
Paypal Holdings Inc.	59.35	59.40	59.30	59.45	-0.15	-0.252	90.00	52.59
ESTEE LAUDER STK	77.40	77.60	77.20	77.40	-0.20	-0.258	91.00	44.00
NASDAQ Stock Market	79.46	79.97	80.14	80.35	-0.21	-0.261	84.32	59.37
PULTE CP STK	114.78	115.08	112.56	112.86	-0.30	-0.266	139.50	80.76
ILLINOIS TOOL STK	223.50	223.80	225.10	225.70	-0.60	-0.266	265.00	195.95
CATERPILLAR STK	352.50	353.00	355.50	356.50	-1.00	-0.281	388.50	243.50
UNITED PARCEL STK	71.89	74.12	72.90	73.11	-0.21	-0.287	130.72	73.03
Synchrony Financial	63.96	64.16	64.70	64.89	-0.19	-0.293	67.35	38.74
METLIFE	68.51	68.78	68.76	68.98	-0.22	-0.319	85.20	60.33
MarketAxess Holdings Inc.	153.20	155.70	154.25	154.75	-0.50	-0.323	271.50	154.75
Otis Worldwide Corp.	72.80	73.94	73.34	73.58	-0.24	-0.326	97.70	73.50
Wynn Resort Ltd	108.20	108.40	107.36	107.72	-0.36	-0.334	108.70	58.30
Humana Inc.	263.60	266.70	265.00	265.90	-0.90	-0.338	337.90	189.50
Bank of America Corp.	42.540	42.625	43.095	43.245	-0.15	-0.347	46.115	29.160
Molson Coors Brewing Co.	42.740	42.880	42.990	43.140	-0.15	-0.348	60.140	40.280
Kinder Morgan	22.800	22.900	22.825	22.905	-0.08	-0.349	30.225	18.748
FORD MOTOR STK	9.944	9.971	9.975	10.010	-0.04	-0.350	10.700	7.763
DANAHER STK	172.10	172.42	174.64	175.26	-0.62	-0.354	252.20	157.20
ZIMMER HLDGS	88.98	89.46	89.94	90.26	-0.32	-0.355	107.45	76.92
INTL PAPER STK	41.350	41.390	42.080	42.230	-0.15	-0.355	56.700	38.630
UDR Inc.	32.540	33.040	32.800	32.920	-0.12	-0.365	44.010	32.400
Albemarle Corp.	67.77	68.91	68.23	68.48	-0.25	-0.365	105.62	45.52
JM Smucker Company	94.86	95.08	93.58	93.94	-0.36	-0.383	113.75	81.52
INTUIT STK	566.30	567.70	567.80	570.00	-2.20	-0.386	712.40	485.00
Atmos Energy Corp.	140.70	142.20	141.70	142.25	-0.55	-0.387	146.20	118.70
DEERE & CO STK A	401.10	402.05	407.40	409.00	-1.60	-0.391	486.40	344.40
Old Dominion Freight Line Inc.	127.55	127.95	127.30	127.80	-0.50	-0.391	216.50	122.15
Mastercard. Inc.	505.40	506.40	508.00	510.00	-2.00	-0.392	549.60	425.00
Jack Henry + Ass.	137.10	137.85	138.00	138.55	-0.55	-0.397	175.65	135.85
Palantir Technologies Inc.	134.44	134.58	134.76	135.30	-0.54	-0.399	160.24	26.97
Amcor PLC	7.065	7.289	7.193	7.222	-0.03	-0.402	10.484	7.222
METTLER-TOLEDO INTERNATIONAL INC.	1,086.00	1,097.00	1,089.50	1,094.00	-4.50	-0.411	1,362.50	873.40
Uber Technologies Inc.	79.76	79.84	79.60	79.93	-0.33	-0.413	83.05	55.53
MASCO STK	61.18	62.46	61.74	62.00	-0.26	-0.419	78.96	52.06
ON SEMICONDUCTOR STK	40.065	40.235	41.940	42.120	-0.18	-0.427	70.170	27.970
Marathon Petroleum Corp.	152.64	153.62	153.68	154.34	-0.66	-0.428	157.76	106.54
CHARLES SCHWAB CORP	81.41	82.24	82.01	82.37	-0.36	-0.437	85.95	55.59
Expedia Group Inc.	180.08	180.48	182.02	182.82	-0.80	-0.438	196.38	117.58
AIR PRODS & CHEM	249.10	250.10	249.30	250.40	-1.10	-0.439	327.20	220.50
Invesco Ltd.	18.318	18.436	18.474	18.556	-0.08	-0.442	18.784	10.706
United Airlines Holdings Inc.	90.47	90.67	89.43	89.83	-0.40	-0.445	110.38	39.27
LIVE Nation Inc	139.85	140.20	141.05	141.70	-0.65	-0.459	149.55	83.74
INTEL STK	20.460	20.485	20.505	20.600	-0.10	-0.461	26.080	16.646
UNION PACIFIC CORP.	187.14	187.88	189.36	190.24	-0.88	-0.463	242.00	183.52
BERKSHIRE HATHA STK B	427.05	428.05	427.75	429.75	-2.00	-0.465	495.70	395.35
US BANCORP STK	41.230	41.320	41.155	41.350	-0.20	-0.472	50.960	31.550
ROCKWELL INTL STK	286.80	287.80	288.40	289.80	-1.40	-0.483	307.60	193.05
DuPont de Nermours Inc.	64.33	64.89	64.75	65.07	-0.32	-0.492	81.02	49.66
Smurfit Westrock Ltd	40.000	40.200	40.000	40.200	-0.20	-0.498	53.900	33.600
Lululemon Athletica Inc.	171.12	171.80	171.78	172.64	-0.86	-0.498	406.50	159.60
KIMCO REALTY STK	19.100	19.200	19.000	19.100	-0.10	-0.524	24.400	16.500
S&P Global Inc. DL 1	458.95	463.05	461.85	464.30	-2.45	-0.528	520.80	402.40
Xylem Inc.	119.40	119.60	120.50	121.15	-0.65	-0.537	127.10	91.96
Everest Group Ltd.	293.70	296.90	294.90	296.50	-1.60	-0.540	351.20	281.50
CHRLS RIVER LABS STK	136.35	138.50	137.25	138.00	-0.75	-0.543	206.80	87.20
Dominion Energy Inc.	50.16	50.26	50.71	50.99	-0.28	-0.549	56.48	44.06
NISOURCE STK	35.400	36.000	35.800	36.000	-0.20	-0.556	0	0
TEXTRON STK	67.74	68.02	67.86	68.24	-0.38	-0.557	82.96	53.56
PNC BANK	173.00	176.00	177.00	178.00	-1.00	-0.562	206.00	131.00
Conoco Philips	81.29	81.37	84.44	84.92	-0.48	-0.565	107.24	73.16
CISCO SYSTEMS STK	57.57	57.83	57.93	58.26	-0.33	-0.566	62.74	43.60
HENRY SCHEIN	58.10	58.20	58.68	59.02	-0.34	-0.576	78.76	54.42
Keurig Dr. Pepper Inc.	24.645	24.675	24.750	24.895	-0.15	-0.582	34.055	24.815
CADENCE DESIGN STK	294.95	295.95	297.40	299.15	-1.75	-0.585	328.05	195.00
Citizens Financial Group Inc.	43.735	43.950	44.150	44.410	-0.26	-0.585	46.335	29.865
APPLIED MATERIAL STK	132.26	132.68	134.94	135.74	-0.80	-0.589	195.60	113.00
ECOLAB STK	233.60	234.00	234.50	235.90	-1.40	-0.593	257.70	202.00
Allstate Corp.	171.85	174.60	173.30	174.35	-1.05	-0.602	198.30	163.65
LOEWS STK	82.00	82.50	82.00	82.50	-0.50	-0.606	85.00	69.50
Rollins Inc.	47.860	48.370	48.280	48.580	-0.30	-0.618	51.260	43.100
TYCO International PLC	89.64	89.91	90.09	90.65	-0.56	-0.618	95.77	60.98
AT & T Inc.	24.615	24.855	24.835	24.990	-0.16	-0.620	26.440	18.434
MOODYS CORP STK	421.80	425.50	424.80	427.50	-2.70	-0.632	503.60	357.50
AMER ELEC PWR STK	93.80	94.00	94.20	94.80	-0.60	-0.633	102.00	86.50
OMNICOM STK	65.96	66.16	65.26	65.68	-0.42	-0.639	99.18	59.52
BEST BUY STK	63.21	64.24	63.30	63.71	-0.41	-0.644	92.35	52.19
AUTOMATIC DATA STK	254.80	255.55	257.25	258.95	-1.70	-0.656	303.55	241.65
Jabil Inc.	172.20	173.15	172.25	173.40	-1.15	-0.663	198.80	91.04
LENNOX INTL	456.90	469.80	463.10	466.20	-3.10	-0.665	647.40	445.90
Booking Holdings	4,715.00	4,749.00	4,728.00	4,760.00	-32.00	-0.672	5,038.00	3,360.00
RESMED INC.	228.50	229.20	231.90	233.50	-1.60	-0.685	249.70	181.75
Morgan Stanley & Co.	125.94	126.78	127.06	127.94	-0.88	-0.688	135.82	87.21
Visa Inc.	297.70	298.40	299.75	301.90	-2.15	-0.712	348.50	241.85
Public Service Ent. Group Inc.	68.50	70.50	69.50	70.00	-0.50	-0.714	90.00	68.00
PRUDENTIAL FINANCIAL INC.	90.52	91.90	91.36	92.02	-0.66	-0.717	123.25	85.24
CDW Corp	135.95	140.70	138.20	139.20	-1.00	-0.718	206.50	130.35
FASTENAL STK	42.265	42.355	41.990	42.295	-0.31	-0.721	43.065	29.240
CBRE Group Inc.	135.00	136.00	137.00	138.00	-1.00	-0.725	141.00	99.50
PRINCIPAL FINL GRP	68.00	68.50	68.00	68.50	-0.50	-0.730	85.00	60.50
Dexcom Inc.	65.50	65.66	63.65	64.12	-0.47	-0.733	86.30	53.72
KEYCORP	15.980	16.148	16.080	16.200	-0.12	-0.741	18.722	11.636
SBA Communications Corp.	171.75	172.85	173.05	174.35	-1.30	-0.746	228.20	173.90
Ingersoll Rand Inc	65.52	66.92	66.30	66.80	-0.50	-0.749	100.45	60.00
NXP Semiconductor	192.50	193.00	198.50	200.00	-1.50	-0.750	244.00	136.00
New York Mellon Corp	88.92	89.21	89.07	89.75	-0.68	-0.758	90.28	59.92
Moderna Inc	20.490	20.710	20.575	20.735	-0.16	-0.772	71.820	20.655
CSX Corp.	27.360	27.420	27.425	27.645	-0.22	-0.796	34.840	23.400
INTL FLAVORS STK	56.50	56.70	57.08	57.54	-0.46	-0.799	97.18	54.42
Vici Properties Inc.	28.520	28.610	28.510	28.740	-0.23	-0.800	31.505	26.010
JACOBS SOLUTIONS INC	122.00	124.00	123.00	124.00	-1.00	-0.806	141.00	97.50
STEEL DYNAMICS STK	109.64	110.00	110.40	111.30	-0.90	-0.809	143.06	96.25
GE Vernova Llc	481.00	496.00	490.50	494.50	-4.00	-0.809	576.00	174.00
NORDSON	188.55	190.65	189.35	190.90	-1.55	-0.812	249.80	147.70
ABBOTT LABS STK	110.84	112.72	112.00	112.92	-0.92	-0.815	133.62	100.60
Las Vegas Sands Inc.	47.550	47.810	48.595	49.000	-0.41	-0.827	52.140	27.225
Cigna Group, The	255.05	257.25	256.15	258.30	-2.15	-0.832	331.00	226.35
Fox Corp	46.400	47.800	47.200	47.600	-0.40	-0.840	51.500	32.600
Kenvue Inc.	17.328	17.864	17.668	17.818	-0.15	-0.842	23.110	17.580
Transdigm Group Inc.	1,109.50	1,115.00	1,117.50	1,127.00	-9.50	-0.843	1,424.50	1,046.50
Regions Financial Corp. (new)	22.800	23.000	23.000	23.200	-0.20	-0.862	26.000	16.200
IDEX Corp.	136.50	139.15	137.75	138.95	-1.20	-0.864	225.80	136.05
Salesforce Inc.	217.75	218.00	217.00	218.90	-1.90	-0.868	350.10	197.94
PACCAR STK	82.59	82.71	84.48	85.22	-0.74	-0.868	112.62	75.41
Verisk Analytics	228.00	229.00	226.80	228.80	-2.00	-0.874	284.50	224.60
Synopsys Inc.	504.20	505.70	508.60	513.10	-4.50	-0.877	567.70	320.05
HASBRO STK	67.95	68.25	68.55	69.16	-0.61	-0.882	70.00	44.95
FAIR ISAAC STK	1,293.50	1,303.50	1,284.00	1,295.50	-11.50	-0.888	2,274.00	1,118.00
Mohawk Industries Inc	110.00	112.00	111.00	112.00	-1.00	-0.893	149.00	84.00
NORTHERN TRUST	110.00	111.00	111.00	112.00	-1.00	-0.893	115.00	75.00
QUALCOMM STK	134.20	134.30	135.92	137.16	-1.24	-0.904	171.52	108.08
Axon Enterprise Inc.	613.40	616.00	633.80	639.60	-5.80	-0.907	755.60	317.80
C.H. ROB. WORLDWIDE NEW	109.00	110.00	109.00	110.00	-1.00	-0.909	110.00	77.00
Zebra Technologies Corp	259.20	262.50	260.80	263.20	-2.40	-0.912	403.40	192.00
Truist Financial Corp.	39.370	39.445	39.455	39.820	-0.37	-0.917	46.410	30.395
Eversource Energy	53.50	54.50	54.00	54.50	-0.50	-0.917	62.00	49.00
AUTOZONE	3,573.00	3,597.00	3,563.00	3,596.00	-33.00	-0.918	3,601.00	2,696.00
FACTSET RESRCH STK	315.50	316.30	318.00	321.00	-3.00	-0.935	470.60	314.80
Fortive Corp.	39.780	40.400	40.090	40.470	-0.38	-0.939	59.892	40.310
MERCK & CO STK	72.20	73.00	72.50	73.20	-0.70	-0.956	107.60	65.70
State Street Corp.	95.24	96.20	96.29	97.22	-0.93	-0.957	99.30	67.72
Steris plc	200.00	212.00	206.00	208.00	-2.00	-0.962	224.00	188.00
Viacomcbs Inc.	12.798	12.866	12.260	12.380	-0.12	-0.969	0	0
IDEXX LABS	536.40	538.40	545.80	551.20	-5.40	-0.980	587.00	325.00
EDISON INTL STK	47.250	47.400	47.440	47.910	-0.47	-0.981	83.660	41.240
HALLIBURTON STK	18.710	18.762	19.278	19.470	-0.19	-0.986	30.580	16.906
Intercontinental Exchange Inc.	148.76	149.06	150.00	151.50	-1.50	-0.990	165.96	133.76
LLR & Co. Corp.	114.96	115.32	118.12	119.34	-1.22	-1.022	160.22	80.44
DOVER STK	149.25	149.65	150.80	152.40	-1.60	-1.050	197.70	133.85
PARKER HANNIFIN STK	636.40	639.20	639.80	646.60	-6.80	-1.052	684.80	456.20
The Trade Desk Inc.	45.755	46.220	45.975	46.465	-0.49	-1.055	132.340	41.090
FIFTH THIRD BANC STK	38.740	38.915	38.640	39.055	-0.42	-1.063	45.940	28.555
Progressive Corp.	207.95	212.25	209.60	211.90	-2.30	-1.085	272.20	207.00
WEST PHARMACEUTIC.SERVICES INC	208.60	209.70	206.20	208.50	-2.30	-1.103	331.60	167.20
Blackstone Group LP	142.68	143.00	144.46	146.10	-1.64	-1.123	189.86	103.38
QUEST DIAG STK	151.90	152.10	152.85	154.60	-1.75	-1.132	168.10	133.50
PKG CORP AMER STK	182.40	184.15	183.20	185.30	-2.10	-1.133	235.80	158.35
CVS Corp.	62.35	63.12	62.75	63.47	-0.72	-1.134	63.81	42.18
Simon Property Group Inc.	152.90	153.35	152.45	154.20	-1.75	-1.135	179.95	124.15
Roper Technologies Inc.	443.50	444.00	443.50	448.60	-5.10	-1.137	560.60	443.40
Digital Realty Trust Inc.	136.98	138.46	138.00	139.60	-1.60	-1.146	185.66	122.34
Ameriprise Financial	426.40	435.00	434.40	439.50	-5.10	-1.160	553.20	370.40
BlackRock Funding Inc.	937.50	939.10	952.60	963.90	-11.30	-1.172	1,036.20	746.00
CBOE Holdings	200.20	200.90	197.60	199.95	-2.35	-1.175	216.30	179.60
Monolithic Power Systems Inc.	694.60	702.80	699.00	707.40	-8.40	-1.187	866.60	411.80
MARTIN MARIETTA	515.80	522.20	521.00	527.40	-6.40	-1.214	580.20	405.50
Lamb Weston Holdings Inc.	47.980	48.230	48.400	49.000	-0.60	-1.224	77.900	41.070
American Water Works Company Inc.	119.75	120.10	120.70	122.20	-1.50	-1.227	137.20	116.20
Honeywell International Inc.	182.96	183.52	184.80	187.10	-2.30	-1.229	223.10	160.20
SNAP-ON Inc.	272.40	275.80	274.30	277.80	-3.50	-1.260	354.60	243.50
GOLDM SACHS GRP STK A	619.40	620.60	625.50	633.50	-8.00	-1.263	644.00	403.15
Thermo Fisher Scientific Inc.	413.80	414.80	416.10	421.45	-5.35	-1.269	582.70	338.20
PPG INDUSTRIES	92.98	94.02	92.86	94.06	-1.20	-1.276	120.15	80.46
F5 NETWORKS	260.70	262.10	263.00	266.40	-3.40	-1.276	299.10	178.55
Sempra	69.76	70.50	70.08	71.00	-0.92	-1.296	90.90	57.32
Techne Corp.	45.200	45.800	45.600	46.200	-0.60	-1.299	75.500	40.800
Healthpeak Properties Inc.	15.000	15.500	15.100	15.300	-0.20	-1.307	21.400	14.400
ACCENTURE	216.70	217.20	218.90	221.80	-2.90	-1.307	382.50	203.05
MGM Resorts International	32.895	32.990	33.290	33.735	-0.45	-1.319	38.400	22.545
HORMEL FOODS STK	21.630	21.690	21.640	21.930	-0.29	-1.322	31.710	21.640
Equinix REIT	650.60	653.20	662.00	671.00	-9.00	-1.341	935.60	642.80
Target Corp.	79.18	79.44	78.92	80.00	-1.08	-1.350	148.24	78.60
CITIGROUP STK	79.99	80.15	81.31	82.44	-1.13	-1.371	83.41	50.31
Skyworks Solutions	62.52	62.78	62.53	63.40	-0.87	-1.372	98.27	43.47
Allegion Plc	142.00	144.00	143.00	145.00	-2.00	-1.379	147.00	105.00
O'REILLY AUTO	88.58	88.86	87.46	88.70	-1.24	-1.398	89.34	66.05
FIDELITY National Information	58.02	58.14	58.35	59.18	-0.83	-1.403	83.83	59.10
MICROCHIP TECH STK	53.26	53.36	54.39	55.18	-0.79	-1.432	73.60	31.15
LKQ Corp.	27.200	27.400	27.200	27.600	-0.40	-1.449	41.000	25.000
Corpay Inc.	268.00	272.00	272.00	276.00	-4.00	-1.449	373.50	254.00
UNITEDHEALTH GRP STK	261.50	262.70	261.45	265.30	-3.85	-1.451	587.10	203.60
Global Payments Inc.	73.00	74.38	73.66	74.78	-1.12	-1.498	113.50	61.80
Enphase Energy Inc.	32.360	32.430	31.530	32.010	-0.48	-1.500	109.380	25.950
MARRIOTT INTL STK	226.70	227.30	224.55	228.05	-3.50	-1.535	294.10	185.00
Builders Firstsource Inc.	116.15	117.15	116.80	118.65	-1.85	-1.559	181.15	91.62
CAP ONE FINAN	188.00	189.00	189.00	192.00	-3.00	-1.563	200.00	124.00
Corteva Inc.	62.10	62.68	62.54	63.54	-1.00	-1.574	65.49	49.57
Gen Digital Inc.	24.800	25.400	25.000	25.400	-0.40	-1.575	30.000	21.000
Alexandria Real Estate Equity Inc.	69.26	69.72	69.60	70.72	-1.12	-1.584	112.90	60.24
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	228.00	230.60	229.10	232.80	-3.70	-1.589	251.30	153.50
BROWN & BROWN STK	0	0	81.46	82.78	-1.32	-1.595	114.50	78.38
NUCOR CORP.	122.90	123.42	124.44	126.46	-2.02	-1.597	154.80	90.49
News Corp. New	24.600	24.800	24.600	25.000	-0.40	-1.600	29.000	21.200
Carrier Global Corp.	52.83	53.49	53.36	54.23	-0.87	-1.604	75.84	49.87
Solventum Corp.	59.60	61.60	60.60	61.60	-1.00	-1.623	80.00	56.60
ROYAL CARIB STK	303.20	304.05	302.95	307.95	-5.00	-1.624	311.70	141.02
WATERS	248.80	251.50	250.70	254.90	-4.20	-1.648	397.50	235.00
AMERICAN TOWER	169.66	170.40	170.90	173.82	-2.92	-1.680	218.10	168.64
Laboratory Corp. America Hldgs	232.00	234.00	232.00	236.00	-4.00	-1.695	240.00	182.00
MCCORMICK STK N	58.86	59.20	58.86	59.88	-1.02	-1.703	80.54	58.38
The Mosaic Co.	27.925	28.210	28.150	28.640	-0.49	-1.711	32.470	20.460
T. ROWE PRICE GROUP INC.	89.59	89.87	90.51	92.11	-1.60	-1.737	117.50	71.01
Datadog Inc	112.58	113.74	113.42	115.50	-2.08	-1.801	160.04	78.72
Pool Corp.	259.30	260.60	260.60	265.40	-4.80	-1.809	370.40	245.10
Zoetis	130.00	130.44	131.08	133.50	-2.42	-1.813	178.78	125.50
Broadridge Financial Solutions Inc.	212.00	214.00	214.00	218.00	-4.00	-1.835	234.00	186.00
Lyondell Basell NV	46.720	46.840	47.000	47.890	-0.89	-1.858	88.800	41.620
Dow Inc.	20.500	20.700	20.500	20.900	-0.40	-1.914	50.390	18.050
MSCI Inc Class A	470.50	472.00	475.10	484.40	-9.30	-1.920	607.20	443.50
ProLogis Inc.	95.12	95.79	94.87	96.74	-1.87	-1.933	118.66	79.35
BALL	42.800	42.910	43.600	44.460	-0.86	-1.934	61.640	39.570
PUBLIC STORAGE STK	248.20	248.90	245.70	250.60	-4.90	-1.955	332.30	235.50
EATON CORP PLC	290.95	292.05	293.00	298.90	-5.90	-1.974	362.15	213.00
Stanley Black & Decker Inc.	62.42	62.54	61.52	62.78	-1.26	-2.007	99.80	48.80
Intuitive Surgical Inc.	381.05	381.90	399.80	408.00	-8.20	-2.010	587.60	384.00
Carmax Inc.	51.92	52.34	50.98	52.04	-1.06	-2.037	84.74	46.80
Genuine Parts Co.	116.45	116.80	116.05	118.55	-2.50	-2.109	131.80	93.64
Dollar Tree Inc.	88.00	88.30	90.50	92.50	-2.00	-2.162	100.18	56.50
Trimble Inc.	66.58	66.90	67.34	68.86	-1.52	-2.207	75.10	48.46
Kla-Tencor Corp.	711.90	713.90	722.30	738.70	-16.40	-2.220	806.30	475.10
EASTMAN CHEM STK	57.08	59.38	58.12	59.44	-1.32	-2.221	101.40	50.84
ONEOK INC.	63.17	63.44	64.00	65.46	-1.46	-2.230	111.98	61.91
Revvity Inc.	71.56	71.84	74.90	76.62	-1.72	-2.245	121.65	73.24
PAYCHEX STK	115.78	115.90	116.18	118.88	-2.70	-2.271	146.02	115.24
CINTAS STK	174.25	174.85	175.10	179.25	-4.15	-2.315	215.30	161.00
Phillips 66	111.22	112.68	111.98	114.64	-2.66	-2.320	129.56	83.52
Apollo Global Management Inc.	111.45	113.30	113.40	116.15	-2.75	-2.368	170.65	96.20
IRON MOUNTAIN REIT	75.98	76.30	76.64	78.50	-1.86	-2.369	118.10	67.76
GoDaddy Inc	121.00	123.00	123.00	126.00	-3.00	-2.381	206.00	113.00
BECTON DICKINSON STK	160.00	160.35	160.10	164.05	-3.95	-2.408	239.60	145.10
EPAM Systems Inc	146.25	148.45	146.45	150.10	-3.65	-2.432	255.50	128.30
Generac Holdings	150.50	151.60	153.05	156.90	-3.85	-2.454	181.50	90.78
ALIGN TECH STK	113.70	114.20	117.55	120.55	-3.00	-2.489	229.80	113.25
Airbnb Inc.	106.78	106.94	108.76	111.54	-2.78	-2.492	153.20	92.54
AKAMAI TECH STK	66.04	66.26	65.64	67.32	-1.68	-2.496	98.48	60.28
Brown - Forman Corp.	24.320	24.590	24.440	25.070	-0.63	-2.513	45.710	22.370
Paycom Software	188.70	189.35	188.20	193.20	-5.00	-2.588	233.10	139.55
BAXTER INTL STK	20.000	20.425	20.200	20.745	-0.55	-2.627	36.075	18.854
COOPER COS STK	56.50	57.00	55.50	57.00	-1.50	-2.632	99.70	55.00
Texas Pacific Land Trust	769.00	795.50	782.50	804.50	-22.00	-2.735	1,648.00	708.00
Bunge Global S.A.	69.36	69.48	69.68	71.64	-1.96	-2.736	91.12	61.64
FDX STK	192.16	192.68	191.42	196.82	-5.40	-2.744	290.40	175.26
SCHLUMBERGER N.V. (LTD.) NEW YORK	30.100	30.150	30.350	31.250	-0.90	-2.880	44.250	27.700
Iqvia Holdings	156.35	156.90	156.75	161.60	-4.85	-3.001	225.50	120.50
OCCIDENTAL STK	39.695	40.060	39.960	41.235	-1.28	-3.092	51.590	32.565
WEYERHAEUSER STK	21.240	21.290	21.210	21.900	-0.69	-3.151	30.730	21.170
Caesars Entertainment Inc.	21.060	22.005	21.490	22.265	-0.78	-3.481	42.010	20.685
Square Inc.	64.79	64.88	64.62	67.13	-2.51	-3.739	94.40	40.65
EOG RESOURCES STK	103.24	104.70	104.12	108.26	-4.14	-3.824	133.78	92.35
EQUIFAX STK	202.00	204.00	200.00	208.00	-8.00	-3.846	276.00	183.00
APA Corp.	19.408	19.612	19.516	20.385	-0.87	-4.263	24.795	12.550
SOUTHWEST AIRLS STK	27.660	27.775	27.445	28.705	-1.26	-4.389	32.585	20.715
Diamondback Energy Inc	121.84	123.24	122.86	128.70	-5.84	-4.538	182.30	107.78
Kraft Heinz Co., The	22.795	22.830	22.635	23.910	-1.28	-5.332	33.075	21.845
CONSTELLATION BRANDS INC.	126.15	126.55	130.10	138.10	-8.00	-5.793	231.70	136.10

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.