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

6,033.11

Date of closing price

16/06/2025

Open previous day
6,004.00
High previous day
6,050.83
Low previous day
6,004.00
52 weeks high
6,144.15
52 weeks low
4,982.77
Volume previous day
2,870,307,250

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 %
ABBOTT LABS STK	114.06	116.30	115.14	115.34	-0.20	-0.173	133.62	91.62
ABBVIE INC.	160.00	162.20	161.00	161.40	-0.40	-0.248	201.95	149.20
ACCENTURE	271.75	273.05	270.75	270.25	0.50	0.185	382.50	245.35
ADOBE SYS STK	333.20	335.95	335.10	332.70	2.40	0.721	533.30	302.65
ADV MICRO DEV STK	112.42	112.48	111.14	110.66	0.48	0.434	170.10	70.43
AES STK	9.050	9.160	9.114	9.350	-0.24	-2.524	18.174	8.453
AFLAC STK	87.84	89.84	88.90	88.82	0.08	0.090	108.95	82.04
AGILENT TECH STK	100.88	101.26	100.78	102.38	-1.60	-1.563	146.34	87.12
Airbnb Inc.	116.44	116.80	115.42	117.68	-2.26	-1.920	153.20	92.54
AIR PRODS & CHEM	240.30	242.10	240.00	240.80	-0.80	-0.332	327.20	220.50
AKAMAI TECH STK	68.25	68.86	68.21	68.00	0.21	0.309	98.48	60.33
Albemarle Corp.	51.42	53.53	52.47	51.82	0.65	1.254	105.62	45.52
Alexandria Real Estate Equity Inc.	60.76	63.36	62.00	62.66	-0.66	-1.053	118.25	60.24
ALIGN TECH STK	152.05	153.10	151.85	156.75	-4.90	-3.126	234.80	127.00
Allegion Plc	118.00	119.00	118.00	117.00	1.00	0.855	141.00	105.00
Allstate Corp.	170.00	175.00	172.60	172.45	0.15	0.087	198.30	146.05
Alphabet Inc. Cl. A	153.10	153.22	152.46	152.14	0.32	0.210	198.28	131.04
Alphabet Inc. Cl. C	154.24	154.40	153.44	152.60	0.84	0.550	200.00	130.00
Altria Group Inc.	51.29	51.41	51.40	50.80	0.60	1.181	55.22	41.47
Amazon.com Inc.	187.32	187.82	187.48	187.34	0.14	0.075	232.70	146.56
Amcor PLC	7.821	8.074	7.947	7.901	0.05	0.582	10.484	7.731
AMER ELEC PWR STK	88.40	88.60	88.20	87.80	0.40	0.456	102.00	80.50
AMERICAN EXPRESS STK	253.85	255.70	253.75	252.75	1.00	0.396	311.30	200.00
AMERICAN TOWER	186.32	188.18	186.18	184.36	1.82	0.987	218.10	168.64
American Water Works Company Inc.	123.00	125.00	122.10	120.60	1.50	1.244	137.20	116.20
AMER INTL GROUP STK	73.02	73.60	72.96	73.34	-0.38	-0.518	80.05	64.22
Ameriprise Financial	436.10	447.00	440.70	442.00	-1.30	-0.294	0	0
AMETEK STK	151.82	153.76	151.72	152.98	-1.26	-0.824	188.60	133.46
AMGEN STK	252.40	254.10	251.85	254.20	-2.35	-0.924	311.00	230.00
Amphenol Corp.	79.99	80.99	80.41	80.41	0.00	0.000	81.88	52.97
ANALOG DEVICES STK	196.36	200.25	196.06	197.86	-1.80	-0.910	231.90	142.90
ANSYS STK	292.40	295.00	292.00	291.00	1.00	0.344	342.40	247.50
AON Plc.	303.90	306.80	303.60	300.20	3.40	1.133	391.50	268.50
APA Corp.	17.776	18.354	18.130	18.050	0.08	0.443	29.760	12.550
Apollo Global Management Inc.	114.00	116.55	115.40	115.15	0.25	0.217	170.65	91.36
Apple Inc.	170.66	170.78	170.30	170.92	-0.62	-0.363	246.25	155.30
APPLIED MATERIAL STK	151.90	152.36	150.52	151.24	-0.72	-0.476	234.50	113.00
Aptiv PLC	56.00	0	54.87	54.90	0.00	0.000	70.66	49.35
Arch Capital Group Ltd.	77.93	79.10	77.88	77.95	-0.07	-0.090	103.90	76.46
ARCHER DANIELS STK	46.630	47.260	46.940	46.570	0.37	0.795	60.030	37.330
Arista Networks	78.66	79.18	77.54	81.61	-4.07	-4.987	125.34	58.59
Assurant Inc.	172.00	173.00	172.00	172.00	0.00	0.000	218.00	148.00
AT & T Inc.	23.890	24.225	24.080	24.075	0.01	0.021	26.440	16.764
Atmos Energy Corp.	131.30	133.75	132.55	132.50	0.05	0.038	146.20	105.20
Autodesk Inc.	258.20	259.40	257.80	257.40	0.40	0.155	307.90	199.34
AUTOMATIC DATA STK	265.00	267.00	266.05	264.95	1.10	0.415	303.55	215.30
AUTOZONE	3,122.00	3,153.00	3,120.00	3,090.00	30.00	0.971	3,537.00	2,583.00
Avalonbay Communities Inc.	177.26	182.02	179.54	179.92	-0.38	-0.211	225.90	169.38
Axon Enterprise Inc.	676.40	683.00	673.00	676.00	-3.00	-0.444	688.00	251.60
Baker Hughes Co.	34.280	34.680	33.930	33.265	0.67	1.999	46.840	29.665
BALL	47.800	48.500	47.760	47.920	-0.16	-0.334	61.760	39.570
Bank of America Corp.	38.410	38.560	38.355	38.125	0.23	0.603	46.115	29.160
BAXTER INTL STK	25.620	26.315	25.965	26.005	-0.04	-0.154	36.075	24.400
BECTON DICKINSON STK	147.30	148.70	147.15	147.35	-0.20	-0.136	239.60	145.80
BERKSHIRE HATHA STK B	420.00	420.30	419.90	422.40	-2.50	-0.592	495.70	372.05
BEST BUY STK	58.30	60.54	59.40	60.34	-0.94	-1.558	92.35	52.19
Biogen Inc.	108.25	111.05	109.65	110.30	-0.65	-0.589	217.30	101.00
BlackRock Funding Inc.	843.80	855.80	840.90	840.10	0.80	0.095	1,036.20	723.40
Blackstone Group LP	117.74	118.90	117.58	118.42	-0.84	-0.709	189.86	103.38
BOEING STK	173.92	174.24	173.62	173.40	0.22	0.127	188.22	123.90
Booking Holdings	4,598.00	4,625.00	4,602.00	4,615.00	-13.00	-0.282	5,038.00	2,863.00
BOSTON SCIENT STK	88.20	89.00	88.20	87.00	1.20	1.379	102.00	67.00
BRISTOL MYERS STK	40.955	41.220	40.945	41.950	-1.01	-2.396	58.110	36.605
BROADCOM STK	217.15	217.55	216.70	217.05	-0.35	-0.161	238.55	122.22
Broadridge Financial Solutions Inc.	206.00	208.00	206.00	204.00	2.00	0.980	234.00	182.00
BROWN & BROWN STK	0	0	93.72	92.02	1.70	1.847	114.50	82.62
Brown - Forman Corp.	22.460	23.150	22.800	22.370	0.43	1.922	45.710	22.370
Builders Firstsource Inc.	93.28	94.68	93.22	95.56	-2.34	-2.449	181.15	91.62
Bunge Global S.A.	74.50	75.24	74.30	74.44	-0.14	-0.188	105.40	61.64
BXP inc.	62.16	62.76	62.10	62.46	-0.36	-0.576	82.26	50.26
CABOT OIL	22.955	23.410	22.900	22.830	0.07	0.307	29.120	19.902
CADENCE DESIGN STK	259.80	261.55	259.45	258.45	1.00	0.387	308.70	195.00
Caesars Entertainment Inc.	22.550	23.570	23.095	22.955	0.14	0.610	42.010	21.175
Camden Property Trust	98.50	103.00	100.00	101.00	-1.00	-0.990	121.00	95.00
Campbell Soup Co	27.260	28.290	27.790	27.780	0.01	0.036	46.880	27.780
CAP ONE FINAN	167.00	169.00	167.00	169.00	-2.00	-1.183	200.00	120.00
CARDINAL HEALTH STK	142.75	144.55	143.60	143.50	0.10	0.070	143.50	85.56
Carmax Inc.	55.72	56.54	55.68	56.34	-0.66	-1.171	84.74	53.58
Carnival Corp.	20.300	20.395	20.115	20.365	-0.25	-1.228	27.415	12.704
Carrier Global Corp.	59.88	61.13	60.48	60.62	-0.14	-0.231	75.84	49.87
CATERPILLAR STK	310.00	311.50	310.50	312.50	-2.00	-0.640	388.50	243.50
CBOE Holdings	195.55	199.00	194.15	192.45	1.70	0.883	207.30	155.50
CBRE Group Inc.	0	0	115.00	115.00	0.00	0.000	141.00	79.50
CDW Corp	144.20	151.65	147.85	148.70	-0.85	-0.572	219.50	130.35
Cencora Inc.	252.65	257.70	252.50	249.55	2.95	1.182	271.40	197.80
CENTENE CORP.	47.550	47.880	47.625	46.955	0.67	1.427	72.080	46.955
Center Point Energy Inc.	31.000	31.400	30.800	30.800	0.00	0.000	34.600	23.000
Ceridian HCM Holding Inc.	49.40	49.80	49.40	50.00	-0.60	-1.200	78.00	43.60
CF Industries Holdings Inc,	88.95	89.56	88.89	86.54	2.35	2.716	94.25	60.20
CHARLES SCHWAB CORP	76.91	78.07	77.54	77.48	0.06	0.077	80.67	55.59
Charter Communications Inc.	324.30	327.00	323.30	323.20	0.10	0.031	382.90	257.50
CHESAPEAKE ENERGY CORP	103.20	104.20	102.95	102.95	0.00	0.000	104.45	63.40
CHEVRONTEXACO STK	129.64	129.86	129.26	127.40	1.86	1.460	156.48	116.50
Chipotle Mexican Grill Inc.	44.435	44.765	44.555	45.045	-0.49	-1.088	63.700	40.275
CHRLS RIVER LABS STK	124.40	128.25	126.35	125.65	0.70	0.557	230.10	87.20
C.H. ROB. WORLDWIDE NEW	81.00	81.50	81.00	80.50	0.50	0.621	109.00	77.00
CHURCH & DWIGHT STK	82.94	83.56	83.10	83.98	-0.88	-1.048	107.10	81.16
Cigna Group, The	269.85	274.50	272.15	271.90	0.25	0.092	331.00	252.80
CINCINNATI FIN STK	126.25	126.85	126.15	126.15	0.00	0.000	151.90	105.25
CINTAS STK	191.75	193.45	191.55	191.10	0.45	0.235	215.30	161.00
CISCO SYSTEMS STK	56.53	57.41	56.95	56.81	0.14	0.246	62.74	41.07
CITIGROUP STK	67.28	67.58	67.34	67.02	0.32	0.477	80.84	50.31
Citizens Financial Group Inc.	35.060	35.410	35.030	35.175	-0.15	-0.412	46.335	29.865
CME Group Inc.	232.70	235.00	233.70	229.50	4.20	1.830	257.15	177.18
CMS ENERGY STK	0	0	60.00	59.50	0.50	0.840	70.50	54.00
COCA COLA STK	60.70	60.75	60.49	60.79	-0.30	-0.494	68.68	57.77
COGNIZANT TECH	69.24	69.75	69.15	68.84	0.31	0.450	86.46	58.31
Coinbase Global Inc	220.55	222.90	221.75	220.65	1.10	0.499	324.60	132.68
COLGATE STK	77.01	77.39	76.96	77.49	-0.53	-0.684	98.05	77.49
Comcast Corp.New	29.895	30.190	29.880	29.980	-0.10	-0.334	41.880	29.045
CONAGRA STK	18.338	19.076	18.726	18.756	-0.03	-0.160	29.745	18.666
Conoco Philips	82.69	83.35	82.40	83.22	-0.82	-0.985	107.56	73.16
Consolidated Edision INc.	87.12	89.40	88.26	88.28	-0.02	-0.023	102.80	81.76
CONSTELLATION BRANDS INC.	140.30	140.80	139.65	140.50	-0.85	-0.605	246.80	140.50
Constellation Energy Corp.	263.70	267.00	264.15	265.05	-0.90	-0.340	331.25	143.52
COOPER COS STK	0	0	59.50	60.00	-0.50	-0.833	99.70	58.00
COPART	41.600	42.010	41.540	41.500	0.04	0.096	60.570	41.500
CORNING STK	43.775	44.180	43.775	43.610	0.17	0.378	51.920	32.500
Corpay Inc.	284.00	286.00	282.00	286.00	-4.00	-1.399	373.50	233.80
Corteva Inc.	63.25	65.01	64.12	64.41	-0.29	-0.450	64.41	46.66
CoStar Group Inc	68.37	70.80	69.63	69.73	-0.10	-0.143	77.86	64.11
COSTCO WHOLESALE CORP.	849.60	853.80	850.00	850.90	-0.90	-0.106	1,028.20	726.30
Crowdstrike Holdings Inc	428.35	432.45	429.15	427.60	1.55	0.362	433.95	198.22
Crown Castle Corp	84.81	87.29	86.04	85.86	0.18	0.210	108.64	82.65
CSX Corp.	27.825	28.095	27.795	27.925	-0.13	-0.466	34.840	23.400
CUMMINS ENGINE STK	272.20	276.20	272.00	275.80	-3.80	-1.378	366.90	235.50
CVS Corp.	57.79	58.48	58.16	58.25	-0.09	-0.155	63.81	42.18
DANAHER STK	169.62	170.40	169.50	173.06	-3.56	-2.057	258.05	157.20
DARDEN REST STK	195.45	197.35	194.70	192.80	1.90	0.985	193.20	126.85
DaVita Inc.	118.35	119.50	118.25	118.25	0.00	0.000	170.85	115.05
DECKERS OUTDOOR	88.88	89.52	88.98	88.96	0.02	0.022	209.80	87.86
DEERE & CO STK A	453.95	456.15	453.85	450.90	2.95	0.654	486.40	315.15
Dell Technologies Inc	100.52	101.60	101.30	100.92	0.38	0.377	142.02	65.62
Delta Airlines Inc.	40.780	41.710	41.235	41.060	0.18	0.426	66.300	32.460
der Seagate Technology Holdings PLC	114.08	114.62	113.66	111.86	1.80	1.609	113.68	57.76
DEVON ENERGY STK	30.120	30.390	30.075	30.050	0.03	0.083	44.465	23.460
Dexcom Inc.	71.01	71.53	70.96	71.31	-0.35	-0.491	108.76	53.72
Diamondback Energy Inc	131.38	134.30	133.60	132.80	0.80	0.602	193.38	107.78
Digital Realty Trust Inc.	151.46	154.96	153.34	153.22	0.12	0.078	185.66	122.34
Dollar General	98.25	98.90	98.05	97.87	0.18	0.184	122.72	65.77
Dollar Tree Inc.	85.22	86.06	85.12	84.90	0.22	0.259	101.22	56.50
Dominion Energy Inc.	46.685	47.005	46.650	47.020	-0.37	-0.787	56.480	44.065
Domino's Pizza LLC	397.75	399.70	398.35	390.80	7.55	1.932	496.05	361.70
DoorDash Inc.	189.50	192.34	189.36	189.06	0.30	0.159	203.15	91.48
DOVER STK	153.05	153.75	152.95	154.60	-1.65	-1.067	197.70	133.85
Dow Inc.	25.300	26.000	25.600	25.700	-0.10	-0.389	51.700	23.200
D.R.HORTON INC.	104.12	105.14	103.86	106.10	-2.24	-2.111	178.36	99.00
DTE ENERGY STK	114.00	115.00	114.00	114.00	0.00	0.000	129.00	100.00
Duke Energy Holding Corp.	99.73	100.22	99.66	99.23	0.43	0.433	112.84	92.31
DuPont de Nermours Inc.	57.90	59.44	58.67	58.34	0.33	0.566	81.02	49.66
EASTMAN CHEM STK	64.14	66.76	65.46	65.62	-0.16	-0.244	101.40	65.38
EATON CORP PLC	286.25	289.10	286.05	289.85	-3.80	-1.311	362.15	213.00
EBAY STK	67.11	67.53	67.15	67.00	0.15	0.224	69.44	48.56
ECOLAB STK	226.80	228.50	226.40	228.20	-1.80	-0.789	257.70	202.00
EDISON INTL STK	42.650	43.120	42.480	41.240	1.24	3.007	83.660	41.240
EDWARDS LIFESCI STK	62.80	63.40	63.41	64.17	-0.76	-1.184	86.83	54.95
ELECTRONIC ARTS STK	131.14	131.82	130.20	129.60	0.60	0.463	160.08	110.06
Elevance Health Inc.	325.80	327.40	325.50	323.70	1.80	0.556	506.00	323.70
ELI LILLY STK	687.40	688.50	685.00	702.00	-17.00	-2.422	882.30	621.40
EMERSON ELECTRIC STK	110.42	111.30	110.34	110.46	-0.12	-0.109	127.10	82.75
Enphase Energy Inc.	0	0	30.370	30.000	0.37	1.233	112.500	30.000
ENTERGY CORP.	0	0	69.50	69.50	0.00	0.000	148.00	68.50
EOG RESOURCES STK	106.62	110.86	108.74	108.06	0.68	0.629	133.78	92.35
EPAM Systems Inc	145.00	150.40	147.80	147.20	0.60	0.408	255.50	128.30
EQT Corp.	51.10	51.60	51.05	50.15	0.90	1.795	52.20	27.41
EQUIFAX STK	222.00	226.00	220.00	228.00	-8.00	-3.509	276.00	183.00
Equinix REIT	771.00	774.60	770.00	763.80	6.20	0.812	935.60	668.00
ESSEX PROPERTY STK	243.70	250.10	246.80	246.90	-0.10	-0.041	300.00	231.20
ESTEE LAUDER STK	65.40	66.20	65.00	63.20	1.80	2.848	107.00	44.00
Everest Group Ltd.	285.70	294.30	289.70	292.20	-2.50	-0.856	351.20	290.40
Evergy Inc.	57.76	58.62	57.62	57.72	-0.10	-0.173	65.80	48.46
Eversource Energy	53.50	56.50	55.00	55.50	-0.50	-0.901	62.00	49.00
Exelon Corp.	36.780	37.145	36.730	36.590	0.14	0.383	42.565	31.450
Expedia Group Inc.	140.80	141.84	140.60	141.40	-0.80	-0.566	196.38	99.37
EXPEDITORS	98.54	99.70	98.48	98.64	-0.16	-0.162	118.20	90.22
Extra Space Storage, Inc.	127.15	130.25	128.70	128.55	0.15	0.117	164.35	114.65
EXXON STK	98.91	99.12	99.02	97.77	1.25	1.279	116.38	88.84
F5 NETWORKS	250.00	252.30	249.90	249.60	0.30	0.120	299.10	155.65
FACTSET RESRCH STK	367.40	370.10	367.60	362.10	5.50	1.519	470.60	353.50
FAIR ISAAC STK	1,541.50	1,553.50	1,539.50	1,557.50	-18.00	-1.156	2,274.00	1,313.50
FASTENAL STK	35.995	36.230	36.020	36.285	-0.27	-0.730	40.000	28.715
FDX STK	193.06	194.30	192.92	194.82	-1.90	-0.975	290.40	175.26
Federal Realty Investment Trust	79.50	86.00	82.50	83.00	-0.50	-0.602	111.00	75.50
FIDELITY National Information	69.53	70.56	69.45	69.24	0.21	0.303	83.83	60.00
FIFTH THIRD BANC STK	33.150	33.210	32.820	32.735	0.09	0.260	45.940	28.555
FIRST ENERGY CORP.	34.400	34.800	34.200	34.000	0.20	0.588	41.200	33.800
First Solar Inc.	125.54	126.10	125.30	119.34	5.96	4.994	243.50	105.50
FISERV STK	142.02	142.90	141.74	143.28	-1.54	-1.075	225.95	136.48
FORD MOTOR STK	9.041	9.076	9.008	9.095	-0.09	-0.957	13.416	7.763
Fortinet Inc.	89.44	90.15	89.33	87.55	1.78	2.033	108.90	48.61
Fortive Corp.	59.76	61.46	60.68	60.52	0.16	0.264	79.50	56.34
Fox Corp	42.400	44.200	43.200	43.200	0.00	0.000	51.500	29.000
Fox Corp.	46.800	47.400	46.800	47.400	-0.60	-1.266	55.500	31.000
FRANKLIN RSC STK	19.060	19.845	19.460	19.450	0.01	0.051	21.910	15.020
FREE MCMORAN COP	35.945	36.235	35.905	35.905	0.00	0.000	47.510	25.705
GALLAGHER & CO., ARTHUR J.	272.30	275.00	274.10	272.30	1.80	0.661	325.00	235.70
Garmin Ltd.	169.00	175.00	172.00	172.00	0.00	0.000	0	0
GARTNER GROUP STK	350.30	355.50	349.70	349.80	-0.10	-0.029	527.60	330.10
GE Aerospace	204.00	205.50	204.50	203.50	1.00	0.491	223.50	130.00
GE Healthcare Technologies Inc.	60.76	63.24	62.07	61.92	0.15	0.242	89.67	53.48
Gen Digital Inc.	25.400	26.400	25.800	25.800	0.00	0.000	30.000	21.000
Generac Holdings	106.75	108.85	106.90	108.25	-1.35	-1.247	181.50	90.78
GENERAL DYNAMICS STK	243.85	245.45	243.90	240.25	3.65	1.519	297.25	224.35
GENERAL MILLS STK	46.050	46.230	46.060	46.205	-0.15	-0.314	67.950	46.085
General Motors	41.905	42.170	41.915	42.440	-0.53	-1.237	56.810	35.985
Genuine Parts Co.	103.40	104.30	103.35	103.40	-0.05	-0.048	135.35	93.64
GE Vernova Llc	423.00	427.50	425.00	425.00	0.00	0.000	433.00	146.00
GILEAD SCIENCES STK	94.09	94.31	93.80	95.47	-1.67	-1.749	110.12	58.44
Global Payments Inc.	65.48	67.00	66.24	66.14	0.10	0.151	113.50	61.80
Globe Life Inc.	103.00	104.00	103.00	103.00	0.00	0.000	122.00	73.00
GoDaddy Inc	154.00	155.00	154.00	154.00	0.00	0.000	206.00	127.00
GOLDM SACHS GRP STK A	544.10	546.30	541.80	539.00	2.80	0.519	642.70	403.15
HALLIBURTON STK	19.942	20.095	20.135	19.750	0.39	1.949	33.445	16.906
Hartford Insurance Group Inc.	109.00	110.00	109.00	108.00	1.00	0.926	117.00	90.50
HASBRO STK	58.64	59.07	58.56	60.02	-1.46	-2.433	66.84	44.95
HCA Holdings	322.10	325.20	322.30	317.50	4.80	1.512	382.10	274.20
Healthpeak Properties Inc.	14.500	15.300	14.800	14.800	0.00	0.000	21.400	14.800
HENRY SCHEIN	60.94	61.38	60.86	60.78	0.08	0.132	78.76	54.42
Hess Corp.	125.16	126.40	124.46	122.64	1.82	1.484	148.68	108.94
Hewlett-Packard Enterprise	15.542	15.648	15.424	15.634	-0.21	-1.343	23.275	10.964
Hilton Inc.	212.70	217.20	215.10	214.50	0.60	0.280	262.40	181.45
HOLOGIC INC	0	0	55.50	56.00	-0.50	-0.893	76.50	46.40
HOME DEPOT STK	302.85	304.15	302.70	304.35	-1.65	-0.542	408.70	299.35
Honeywell International Inc.	192.16	194.08	191.94	192.18	-0.24	-0.125	223.10	160.20
HORMEL FOODS STK	25.900	26.100	26.030	26.050	-0.02	-0.077	31.710	25.600
Howmet Arconic Inc.	148.00	150.20	148.60	147.30	1.30	0.883	152.30	70.76
HP Inc.	21.325	21.450	21.025	21.000	0.03	0.119	37.310	19.350
Hubbell Inc.	338.00	342.00	338.00	336.00	2.00	0.595	442.00	276.00
Humana Inc.	207.60	212.60	210.30	209.90	0.40	0.191	375.00	197.30
HUNTINGTON	13.374	13.574	13.362	13.280	0.08	0.617	17.254	10.886
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	200.90	206.80	204.00	204.00	0.00	0.000	259.40	153.50
IBM STK	247.05	247.65	245.90	242.80	3.10	1.277	253.50	157.96
IDEX Corp.	151.05	156.10	153.60	153.40	0.20	0.130	225.80	143.65
IDEXX LABS	451.20	455.10	450.80	453.80	-3.00	-0.661	469.00	325.00
ILLINOIS TOOL STK	209.00	210.30	209.40	210.70	-1.30	-0.617	265.00	195.95
INCYTE PHARM STK	59.00	60.52	59.84	59.88	-0.04	-0.067	78.00	49.41
Ingersoll Rand Inc	69.04	71.32	70.22	70.22	0.00	0.000	100.45	60.00
Insulet Corp.	263.30	267.10	263.00	262.40	0.60	0.229	290.30	161.50
INTEL STK	18.136	18.154	18.050	17.958	0.09	0.512	32.635	16.646
Intercontinental Exchange Inc.	157.06	158.22	156.96	154.42	2.54	1.645	165.96	126.44
INTERPUBLIC GRP STK	19.866	20.160	19.856	20.125	-0.27	-1.337	30.335	19.662
INTL FLAVORS STK	65.20	65.50	65.14	66.00	-0.86	-1.303	97.18	59.24
INTL PAPER STK	39.820	40.210	39.780	39.660	0.12	0.303	56.700	36.900
Intuitive Surgical Inc.	443.10	447.50	443.20	445.10	-1.90	-0.427	587.60	384.00
INTUIT STK	664.10	669.60	663.20	659.40	3.80	0.576	681.60	485.00
Invesco Ltd.	12.560	12.746	12.544	12.684	-0.14	-1.104	18.396	10.706
Iqvia Holdings	133.35	135.30	133.15	137.05	-3.90	-2.846	227.00	120.50
IRON MOUNTAIN REIT	89.18	89.84	89.12	87.66	1.46	1.666	118.10	67.76
Jabil Inc.	172.50	174.15	170.30	157.20	13.10	8.333	162.90	89.28
Jack Henry + Ass.	155.95	157.45	156.05	155.65	0.40	0.257	175.65	144.95
JACOBS SOLUTIONS INC	0	0	111.00	111.00	0.00	0.000	141.00	97.50
JB HUNT TRANS	120.10	122.45	119.90	121.65	-1.75	-1.439	184.55	109.00
JM Smucker Company	81.92	82.72	81.84	81.74	0.10	0.122	113.75	81.74
JOHNSON & JOHNS STK	132.44	132.94	132.28	133.80	-1.52	-1.136	160.52	131.20
JP MORGAN STK	234.10	234.60	233.85	232.10	1.75	0.754	268.10	179.00
JUNIPER NETWORKS	30.980	31.590	30.960	30.770	0.19	0.617	37.450	29.240
KELLOGG STK	69.50	70.16	69.44	68.86	0.58	0.842	79.32	51.50
Kenvue Inc.	18.186	19.156	18.718	18.654	0.06	0.343	23.110	16.418
Keurig Dr. Pepper Inc.	28.535	28.810	28.450	28.500	-0.05	-0.175	34.055	28.365
KEYCORP	13.556	13.826	13.546	13.574	-0.03	-0.206	18.722	11.636
Keysight Technologies	139.68	141.04	138.90	139.48	-0.58	-0.416	176.52	108.68
KIMBERLY CLARK STK	111.66	112.64	111.88	112.12	-0.24	-0.214	136.52	112.12
KIMCO REALTY STK	18.000	18.200	18.000	17.900	0.10	0.559	24.400	16.500
Kinder Morgan	23.790	24.020	23.790	24.005	-0.22	-0.896	30.225	18.202
Kla-Tencor Corp.	774.70	782.30	773.70	765.60	8.10	1.058	818.40	475.10
Kraft Heinz Co., The	22.415	22.550	22.360	22.195	0.17	0.743	33.075	22.195
KROGER STK	57.14	57.71	57.01	56.55	0.46	0.813	64.45	45.90
L3Harris Technology Inc.	216.80	217.90	216.20	211.70	4.50	2.126	246.60	175.95
Laboratory Corp. America Hldgs	0	0	224.00	226.00	-2.00	-0.885	240.00	181.50
Lamb Weston Holdings Inc.	46.650	47.100	46.680	47.630	-0.95	-1.995	81.120	44.260
LAM RESEARCH	80.04	80.83	80.00	79.99	0.01	0.013	103.66	51.48
Las Vegas Sands Inc.	36.015	36.375	36.140	36.770	-0.63	-1.713	52.140	27.225
Leidos Holdings Inc.	128.90	130.80	129.10	126.85	2.25	1.774	188.05	114.95
LENNAR STK	90.78	91.85	89.84	95.76	-5.92	-6.182	173.04	89.28
LENNOX INTL	460.00	476.90	467.40	468.80	-1.40	-0.299	0	0
Linde PLC	399.60	400.00	400.40	401.60	-1.20	-0.299	448.40	378.00
LIVE Nation Inc	126.15	127.35	126.05	121.70	4.35	3.574	149.55	80.88
LKQ Corp.	31.600	32.400	31.800	32.200	-0.40	-1.242	41.800	32.200
LLR & Co. Corp.	104.52	105.82	104.44	105.70	-1.26	-1.192	160.22	80.44
LOCKHEED MARTIN STK	415.50	416.50	419.05	419.60	-0.55	-0.131	569.90	394.30
LOEWS STK	0	0	76.50	76.00	0.50	0.658	85.00	68.00
LOWES STK	183.54	185.36	183.40	185.30	-1.90	-1.025	261.55	183.32
Lululemon Athletica Inc.	205.05	206.60	203.35	206.20	-2.85	-1.382	406.50	206.20
Lyondell Basell NV	51.82	52.20	51.70	52.52	-0.82	-1.561	91.60	46.89
Marathon Petroleum Corp.	147.40	150.12	148.80	148.40	0.40	0.270	164.96	106.54
MarketAxess Holdings Inc.	191.70	197.55	194.75	195.55	-0.80	-0.409	271.50	180.10
MARRIOTT INTL STK	222.15	223.80	222.00	221.45	0.55	0.248	294.10	185.00
MARSH & MCLENNAN COS. INC.	187.30	189.10	187.30	185.75	1.55	0.834	227.60	184.00
MARTIN MARIETTA	467.40	475.60	471.50	470.30	1.20	0.255	580.20	405.50
MASCO STK	52.46	54.00	53.22	53.12	0.10	0.188	78.96	52.06
Mastercard. Inc.	495.20	497.05	494.45	488.85	5.60	1.146	549.60	397.20
Match Group Inc.	25.970	26.830	26.380	26.245	0.14	0.514	35.460	24.280
MCCORMICK STK N	63.14	63.76	63.16	63.56	-0.40	-0.629	80.54	62.28
MCDONALDS STK	253.90	254.15	253.65	255.40	-1.75	-0.685	298.45	226.80
MCKESSON STK	629.40	632.40	629.00	618.80	10.20	1.648	648.00	426.90
Medtronic Inc.	74.74	75.22	74.87	75.77	-0.90	-1.188	89.56	70.66
MERCK & CO STK	67.50	68.90	68.20	68.20	0.00	0.000	124.20	65.70
Meta Platforms Inc	607.60	609.80	609.00	608.00	1.00	0.164	709.90	421.55
METLIFE	67.33	68.33	67.25	67.08	0.17	0.253	85.20	60.33
METTLER-TOLEDO INTERNATIONAL INC.	993.00	1,010.50	1,001.50	1,000.00	1.50	0.150	1,416.50	873.40
MGM Resorts International	29.095	29.385	29.065	29.225	-0.16	-0.547	42.670	22.545
MICROCHIP TECH STK	58.97	59.38	58.80	58.43	0.37	0.633	87.43	31.15
MICRON TECH STK	105.60	105.74	104.54	103.00	1.54	1.495	146.00	57.30
Microsoft Corp.	415.40	415.80	415.00	415.50	-0.50	-0.120	432.65	317.70
Mid-America Apartm. Comm. Inc.	127.60	131.20	129.60	129.65	-0.05	-0.039	162.45	127.80
Moderna Inc	21.865	22.605	22.290	22.255	0.04	0.157	127.620	21.020
Mohawk Industries Inc	84.00	87.50	85.50	86.00	-0.50	-0.581	150.00	86.00
Molina Healthcare Inc.	253.50	255.90	253.30	249.00	4.30	1.727	322.70	249.00
Molson Coors Brewing Co.	42.770	43.190	42.720	42.550	0.17	0.400	60.140	42.550
Mondelez International Group Inc.	57.22	57.78	57.39	57.85	-0.46	-0.795	68.28	51.76
Monolithic Power Systems Inc.	597.20	608.20	602.60	603.00	-0.40	-0.066	866.60	411.80
Monster Beverage	54.45	54.88	54.39	54.84	-0.45	-0.821	56.50	41.16
MOODYS CORP STK	405.90	414.90	410.30	410.70	-0.40	-0.097	503.60	357.50
Morgan Stanley & Co.	112.74	114.56	113.60	113.50	0.10	0.088	135.82	84.47
Motorola Solutions Inc.	353.30	354.70	353.10	350.60	2.50	0.713	481.40	348.30
MSCI Inc Class A	477.90	480.50	476.50	471.10	5.40	1.146	607.20	441.70
M+T BANK	154.60	156.10	154.45	154.60	-0.15	-0.097	211.10	134.40
NASDAQ Stock Market	74.34	75.29	74.84	74.80	0.04	0.053	80.94	54.85
NetApp Inc.	89.53	90.42	89.41	89.39	0.02	0.022	127.02	65.60
NETFLIX.COM INC.	1,065.20	1,066.80	1,060.20	1,052.40	7.80	0.741	1,093.40	534.70
Newmont Corp.	50.53	51.05	50.84	50.96	-0.12	-0.235	54.23	35.73
News Corp. New	24.000	24.400	24.000	24.200	-0.20	-0.826	29.000	21.200
New York Mellon Corp	77.81	78.58	77.71	77.46	0.25	0.323	85.14	54.08
Nextera Energy Inc.	62.22	62.52	62.39	61.10	1.29	2.111	78.72	55.50
NIKE STK	52.33	52.40	52.15	53.16	-1.01	-1.900	90.62	46.87
NISOURCE STK	33.600	34.600	34.000	33.800	0.20	0.592	0	0
NORDSON	184.50	187.25	184.50	186.85	-2.35	-1.258	249.80	147.70
Norfolk Southern Corp.	212.00	222.00	216.00	216.00	0.00	0.000	264.00	185.00
NORTHERN TRUST	0	0	95.50	95.50	0.00	0.000	110.00	75.00
NORTHROP GRUMMAN STK	439.00	442.20	442.10	432.10	10.00	2.314	499.80	389.40
Norwegian Cruise Line	15.760	15.910	15.708	15.828	-0.12	-0.758	27.985	13.344
NRG Energy Inc.	132.15	133.40	131.85	132.10	-0.25	-0.189	141.75	63.22
NUCOR CORP.	105.70	107.28	105.50	104.06	1.44	1.384	154.80	90.49
NVIDIA	125.68	125.74	125.54	125.06	0.48	0.384	143.70	86.00
NXP Semiconductor	184.50	186.00	185.00	186.50	-1.50	-0.804	265.00	136.00
OCCIDENTAL STK	39.710	40.365	40.035	39.950	0.09	0.213	58.980	32.565
Old Dominion Freight Line Inc.	135.35	137.35	135.25	136.40	-1.15	-0.843	216.50	128.15
OMNICOM STK	59.68	62.04	59.64	60.30	-0.66	-1.095	99.18	60.28
ONEOK INC.	70.35	71.07	70.53	70.74	-0.21	-0.297	111.98	69.90
ON SEMICONDUCTOR STK	46.120	46.575	45.805	45.810	-0.01	-0.011	72.140	27.970
ORACLE STK	182.52	183.98	183.00	181.26	1.74	0.960	186.76	111.36
O'REILLY AUTO	76.72	77.86	76.66	75.64	1.02	1.348	88.03	61.33
Otis Worldwide Corp.	81.78	84.18	83.04	83.06	-0.02	-0.024	97.70	81.52
PACCAR STK	79.10	79.48	79.04	79.70	-0.66	-0.828	112.62	75.41
Palantir Technologies Inc.	121.06	121.18	121.44	120.90	0.54	0.447	122.74	21.96
Palo Alto Networks Inc	173.28	177.98	175.64	176.26	-0.62	-0.352	198.54	134.88
PARKER HANNIFIN STK	565.40	570.00	565.00	568.00	-3.00	-0.528	684.80	455.00
PAYCHEX STK	132.48	133.14	132.32	132.12	0.20	0.151	146.02	107.16
Paycom Software	209.50	211.50	209.40	211.60	-2.20	-1.040	233.10	129.15
Paypal Holdings Inc.	61.54	61.63	61.44	62.11	-0.67	-1.079	90.00	52.59
Pentair PLC	82.76	84.74	83.74	83.60	0.14	0.167	104.05	68.56
PEPSICO STK	112.76	112.88	112.56	113.56	-1.00	-0.881	161.46	112.60
Pfizer Inc.	20.900	20.915	20.750	21.000	-0.25	-1.190	28.815	19.210
PG&E STK	11.800	12.100	11.700	11.600	0.10	0.862	20.290	11.600
Philip Morris International Inc.	159.04	160.30	158.90	157.72	1.18	0.748	159.90	92.99
Phillips 66	106.80	109.46	108.12	108.48	-0.36	-0.332	136.16	83.52
PKG CORP AMER STK	160.00	164.35	162.15	162.55	-0.40	-0.246	235.80	158.35
PNC BANK	147.00	155.00	151.00	151.00	0.00	0.000	206.00	131.00
POLO RALPH LAUR STK	227.50	234.50	231.15	230.50	0.65	0.282	274.85	143.90
Pool Corp.	247.10	250.80	246.70	248.50	-1.80	-0.724	370.40	248.50
PPG INDUSTRIES	92.62	94.60	92.54	93.00	-0.46	-0.495	121.50	80.46
PPL STK	28.975	29.260	28.955	28.870	0.09	0.294	34.015	25.125
PRINCIPAL FINL GRP	65.50	66.50	65.50	65.50	0.00	0.000	85.00	60.50
PROCTER & GAMBLE STK	137.76	138.12	137.24	138.42	-1.18	-0.852	170.42	138.36
Progressive Corp.	230.30	233.35	231.80	231.80	0.00	0.000	272.20	192.16
ProLogis Inc.	91.02	91.92	90.95	90.80	0.15	0.165	118.66	79.35
PRUDENTIAL FINANCIAL INC.	88.72	91.24	90.04	89.92	0.12	0.133	123.25	85.24
PTC Inc.	145.30	146.70	145.10	148.10	-3.00	-2.026	191.50	120.30
Public Service Ent. Group Inc.	69.50	72.00	70.00	69.50	0.50	0.719	0	0
PUBLIC STORAGE STK	254.40	256.90	254.20	252.60	1.60	0.633	332.30	235.50
PULTE CP STK	85.68	86.27	85.59	87.70	-2.11	-2.406	139.50	80.76
QUALCOMM STK	134.52	134.74	134.02	134.56	-0.54	-0.401	215.35	108.08
QUANTA SERVICES INC.	0	0	16.610	16.820	0.00	0.000	0	0
QUEST DIAG STK	154.80	156.30	154.80	156.70	-1.90	-1.213	168.10	127.00
Realty Income Corp	49.71	50.42	50.06	50.14	-0.08	-0.160	59.56	47.36
REGENERON PHARM STK	442.10	444.30	442.00	450.00	-8.00	-1.778	1,086.50	422.00
Regions Financial Corp. (new)	18.700	18.900	18.700	18.600	0.10	0.538	26.000	16.200
REPUBLIC SVCS STK	216.10	217.60	216.00	213.50	2.50	1.171	228.80	174.45
RESMED INC.	215.60	217.60	216.50	216.30	0.20	0.092	242.30	171.25
Revvity Inc.	81.56	82.36	81.50	82.64	-1.14	-1.379	121.65	77.34
ROCKWELL INTL STK	277.00	281.10	276.80	277.50	-0.70	-0.252	290.80	193.05
Rollins Inc.	48.480	49.710	49.120	49.200	-0.08	-0.163	51.260	42.420
Roper Technologies Inc.	488.50	490.80	488.10	486.30	1.80	0.370	560.60	463.50
ROSS STORES STK	112.02	112.90	111.80	112.56	-0.76	-0.675	149.58	111.10
ROYAL CARIB STK	227.40	229.65	227.15	225.95	1.20	0.531	263.60	124.64
RTX Corp.	129.04	129.88	129.60	127.98	1.62	1.266	130.82	92.00
Salesforce Inc.	229.00	229.45	227.35	226.85	0.50	0.220	350.10	204.00
S&P Global Inc. DL 1	431.30	439.85	435.30	436.30	-1.00	-0.229	520.80	402.40
SBA Communications Corp.	198.30	199.75	198.20	197.65	0.55	0.278	228.20	175.25
SCHLUMBERGER N.V. (LTD.) NEW YORK	31.200	31.650	31.200	31.000	0.20	0.645	45.450	27.700
Sempra	63.80	65.22	64.60	64.46	0.14	0.217	90.90	57.32
Servicenow Inc	873.90	877.10	873.40	864.40	9.00	1.041	1,125.80	602.60
Sherwin-Williams Co.	284.65	290.95	287.80	288.10	-0.30	-0.104	380.25	272.35
Simon Property Group Inc.	136.10	137.40	136.00	135.40	0.60	0.443	179.95	124.15
Skyworks Solutions	62.01	62.62	61.95	61.75	0.20	0.324	109.54	43.47
Smith Corp., A.O.	54.40	55.74	55.02	55.42	-0.40	-0.722	0	0
Smurfit Westrock Ltd	37.000	37.400	37.000	37.000	0.00	0.000	53.900	33.600
SNAP-ON Inc.	264.10	270.70	267.60	266.90	0.70	0.262	354.60	234.10
Solventum Corp.	61.80	64.20	63.00	63.20	-0.20	-0.316	80.00	44.40
SOUTHERN STK	76.38	76.91	76.64	76.38	0.26	0.340	86.90	71.62
SOUTHWEST AIRLS STK	27.075	27.340	27.070	27.415	-0.35	-1.258	32.585	20.715
Stanley Black & Decker Inc.	55.88	56.14	55.70	56.54	-0.84	-1.486	99.80	48.80
STARBUCKS CORP.	79.69	79.98	79.24	80.64	-1.40	-1.736	110.96	66.79
State Street Corp.	83.61	84.59	84.12	83.98	0.14	0.167	97.97	67.22
STEEL DYNAMICS STK	115.42	116.54	115.34	113.34	2.00	1.765	143.06	96.25
Steris plc	200.00	210.00	204.00	206.00	-2.00	-0.971	224.00	188.00
STRYKER STK	324.20	326.60	323.70	324.30	-0.60	-0.185	384.30	286.00
Super Micro Computer Inc.	37.640	37.720	37.550	36.940	0.61	1.651	86.500	16.595
Synchrony Financial	52.25	52.77	52.22	52.56	-0.34	-0.647	67.35	38.74
Synopsys Inc.	413.60	415.65	412.90	412.25	0.65	0.158	580.40	320.05
SYSCO STK	64.41	65.64	65.06	64.58	0.48	0.743	77.07	61.53
Take-Two Interactive Software	206.85	208.30	206.05	204.95	1.10	0.537	209.90	123.44
Tapestry Inc.	71.77	72.47	71.68	72.29	-0.61	-0.844	86.72	32.90
Targa Resources Investments	146.85	148.00	146.90	147.80	-0.90	-0.609	208.50	113.35
Target Corp.	82.72	83.34	82.22	83.44	-1.22	-1.462	148.24	78.60
Techne Corp.	42.800	43.600	42.600	44.000	-1.40	-3.182	76.000	40.800
Teledyne Technologies Inc.	421.20	433.40	427.50	424.60	2.90	0.683	497.30	353.50
TERADYNE STK	74.98	75.72	74.88	75.22	-0.34	-0.452	147.96	59.19
Tesla Inc.	276.80	277.05	275.30	276.50	-1.20	-0.434	453.90	169.22
TEXAS INSTRUMENTS STK	172.24	173.22	171.56	171.64	-0.08	-0.047	205.30	126.30
Texas Pacific Land Trust	928.00	965.50	947.00	944.50	2.50	0.265	1,648.00	680.00
TEXTRON STK	66.44	66.96	66.60	66.32	0.28	0.422	85.86	53.56
The Clorox Company	105.00	108.00	106.00	106.00	0.00	0.000	162.40	106.00
The Hershey STK	146.36	147.78	146.16	146.72	-0.56	-0.382	185.54	132.90
The Mosaic Co.	31.400	32.005	31.525	31.485	0.04	0.127	32.470	20.460
Thermo Fisher Scientific Inc.	337.40	339.90	338.20	347.85	-9.65	-2.774	582.70	347.85
TJX STK	105.48	108.50	107.02	107.14	-0.12	-0.112	121.52	99.01
T-Mobile US Inc.	191.78	192.90	192.02	193.50	-1.48	-0.765	260.10	161.84
TRACTOR SUPPLY	44.315	44.580	44.255	44.435	-0.18	-0.405	55.630	41.640
Trane Technologies Plc.	365.90	369.40	365.40	366.40	-1.00	-0.273	399.10	268.70
Transdigm Group Inc.	1,237.00	1,246.00	1,236.00	1,226.00	10.00	0.816	1,310.50	1,046.50
Travelers Cos.	229.40	231.50	229.00	227.00	2.00	0.881	253.00	185.05
Trimble Inc.	62.28	62.88	62.18	62.52	-0.34	-0.544	73.78	43.71
T. ROWE PRICE GROUP INC.	79.40	80.18	79.31	79.92	-0.61	-0.763	117.50	71.01
Truist Financial Corp.	33.855	34.190	33.730	33.710	0.02	0.059	46.410	30.395
TYCO International PLC	90.01	91.35	89.94	89.38	0.56	0.627	90.76	59.63
Tyler Technologies Inc.	498.20	511.60	504.80	507.60	-2.80	-0.552	0	0
TYSON FOODS INC.	47.410	47.885	47.365	47.085	0.28	0.595	60.990	47.085
Uber Technologies Inc.	73.89	74.07	73.67	73.23	0.44	0.601	82.16	50.69
UDR Inc.	35.190	36.140	35.660	35.510	0.15	0.422	44.010	34.520
Ulta Salon Cosmetics & Fragrance Inc.	408.90	412.80	408.60	405.20	3.40	0.839	425.60	291.30
UNION PACIFIC CORP.	191.18	192.80	191.04	192.80	-1.76	-0.913	242.00	183.52
United Airlines Holdings Inc.	64.45	64.76	63.90	66.88	-2.98	-4.456	110.38	34.99
UNITEDHEALTH GRP STK	265.75	268.20	267.15	268.95	-1.80	-0.669	587.10	244.40
UNITED PARCEL STK	85.91	87.85	86.84	86.71	0.13	0.150	134.94	82.52
UNITED RENTAL STK	601.60	609.00	601.20	589.80	11.40	1.933	828.00	487.30
UNIVERSAL HEALTH STK	149.00	150.00	149.00	146.00	3.00	2.055	218.00	135.00
US BANCORP STK	36.975	37.340	36.815	36.805	0.01	0.027	50.960	31.550
VALERO ENERGY	122.80	124.02	122.70	118.18	4.52	3.825	150.42	91.23
VENTAS INC.	53.96	55.28	54.64	54.60	0.04	0.073	67.14	46.40
VERALTO CORP.	83.59	86.08	84.04	83.47	0.57	0.683	103.50	73.92
VERISIGN STK	245.10	249.00	246.90	247.10	-0.20	-0.081	254.40	158.75
Verisk Analytics	264.30	270.80	264.00	264.00	0.00	0.000	284.50	235.10
VERIZON COMMS STK	36.425	36.495	36.455	36.780	-0.33	-0.884	42.855	35.685
VERTEX PHARM STK	383.40	386.25	383.00	387.20	-4.20	-1.085	482.00	372.95
Viacomcbs Inc.	10.352	10.462	10.256	10.250	0.01	0.059	11.698	8.901
Viatris Inc.	7.498	7.810	7.650	7.596	0.05	0.711	12.930	6.500
Vici Properties Inc.	28.010	28.100	27.580	27.510	0.07	0.254	31.505	25.505
Visa Inc.	311.15	311.50	310.75	311.85	-1.10	-0.353	348.50	233.55
Vistra Corp.	0	0	155.05	154.25	0.80	0.519	191.20	63.74
VULCAN MATERIALS	0	0	222.00	224.00	-2.00	-0.893	276.00	200.00
WABTEC CORP.	173.85	175.90	173.75	174.35	-0.60	-0.344	201.10	137.45
Walgreens Boots Alliance Inc.	9.869	9.916	9.862	9.788	0.07	0.756	14.992	7.407
Walmart Inc.	81.95	82.16	81.79	81.25	0.54	0.665	100.72	60.40
WALT DISNEY STK	102.34	102.56	102.30	102.78	-0.48	-0.467	111.42	72.30
Warner Bros. Discovery Inc.	9.186	9.277	9.103	9.230	-0.13	-1.376	11.734	6.116
WASTE MANAGEMENT STK	203.10	204.10	203.30	201.75	1.55	0.768	223.30	181.50
WATERS	293.40	300.70	293.00	296.00	-3.00	-1.014	397.50	258.20
WEC Energy Group Inc	89.10	92.22	90.76	90.84	-0.08	-0.088	103.10	71.90
WELLS FARGO STK	62.95	63.38	62.68	62.51	0.17	0.272	78.15	46.38
Welltower Inc.	131.05	133.30	132.15	132.25	-0.10	-0.076	149.50	94.10
WESTERN DIGITAL STK	50.45	51.95	51.13	50.92	0.21	0.412	57.35	28.11
WEST PHARMACEUTIC.SERVICES INC	187.30	192.25	187.15	190.80	-3.65	-1.913	331.60	167.20
WEYERHAEUSER STK	22.090	22.650	22.160	22.830	-0.67	-2.935	30.730	21.170
Williams Companies, Inc	50.28	51.58	50.95	50.97	-0.02	-0.039	57.85	37.60
Williams-Sonoma Inc	135.20	138.20	136.60	136.55	0.05	0.037	298.90	116.25
Willis Towers Watson PLC	254.00	264.00	258.00	258.00	0.00	0.000	326.00	236.00
Workday	209.40	213.55	209.20	209.95	-0.75	-0.357	269.95	184.70
W. R. Berkley Corp.	61.78	65.08	63.44	63.54	-0.10	-0.157	65.84	47.68
WW GRAINGER STK	903.80	917.40	903.60	917.40	-13.80	-1.504	1,153.50	811.60
Wynn Resort Ltd	75.68	76.43	75.59	75.98	-0.39	-0.513	95.37	58.30
XCEL ENERGY STK	56.81	57.66	56.79	57.15	-0.36	-0.630	68.98	47.94
Xylem Inc.	109.05	109.50	109.05	109.75	-0.70	-0.638	130.50	91.96
Yum Brands	121.45	122.30	121.50	122.30	-0.80	-0.654	150.05	115.95
Zebra Technologies Corp	249.10	254.90	252.10	252.80	-0.70	-0.277	403.40	192.00
ZIMMER HLDGS	78.10	78.66	78.14	79.32	-1.18	-1.488	107.45	78.70
Zoetis	138.66	139.54	139.74	141.76	-2.02	-1.425	178.78	127.04
3M CO.	123.74	124.00	123.48	124.80	-1.32	-1.058	148.52	92.55

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.