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

6,693.75

Date of closing price

22/09/2025

Open previous day
6,654.28
High previous day
6,698.88
Low previous day
6,648.07
52 weeks high
6,693.75
52 weeks low
4,982.77
Volume previous day
3,275,038,698

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	115.12	116.62	115.88	114.88	1.00	0.870	133.62	100.60
ABBVIE INC.	188.20	190.20	189.00	188.20	0.80	0.425	201.95	149.20
ACCENTURE	200.30	201.25	199.34	203.00	-3.66	-1.803	382.50	199.00
ADOBE SYS STK	301.65	304.35	303.20	306.35	-3.15	-1.028	523.60	286.60
ADV MICRO DEV STK	137.56	137.66	136.40	135.56	0.84	0.620	157.82	70.43
AES STK	11.182	11.310	11.112	11.044	0.07	0.616	18.174	8.453
AFLAC STK	90.96	92.98	91.90	91.56	0.34	0.371	108.95	84.66
AGILENT TECH STK	106.82	107.22	106.66	106.92	-0.26	-0.243	146.34	87.12
Airbnb Inc.	105.16	105.42	104.28	105.84	-1.56	-1.474	153.20	92.54
AIR PRODS & CHEM	234.50	236.30	233.80	242.80	-9.00	-3.707	327.20	220.50
AKAMAI TECH STK	63.67	64.24	63.58	64.75	-1.17	-1.807	98.48	60.28
Albemarle Corp.	70.19	72.28	71.09	67.58	3.51	5.194	105.62	45.52
Alexandria Real Estate Equity Inc.	72.64	75.36	73.76	72.76	1.00	1.374	112.90	60.24
ALIGN TECH STK	109.65	110.65	108.90	110.70	-1.80	-1.626	229.10	109.95
Allegion Plc	150.00	151.00	150.00	150.00	0.00	0.000	152.00	105.00
Allstate Corp.	174.00	179.00	176.40	175.40	1.00	0.570	198.30	163.65
Alphabet Inc. Cl. A	214.20	214.35	214.00	214.55	-0.55	-0.256	214.55	131.04
Alphabet Inc. Cl. C	214.75	214.95	213.50	214.00	-0.50	-0.234	217.00	130.00
Altria Group Inc.	55.01	55.24	55.00	54.03	0.97	1.795	58.29	45.31
Amazon.com Inc.	190.46	190.94	190.16	186.90	3.26	1.744	232.70	151.48
Amcor PLC	6.787	6.990	6.882	6.856	0.03	0.379	10.484	6.856
AMER ELEC PWR STK	91.40	91.80	91.60	90.60	1.00	1.104	102.00	86.50
AMERICAN EXPRESS STK	289.60	290.75	288.70	288.05	0.65	0.226	311.30	200.00
AMERICAN TOWER	164.28	165.92	164.04	163.02	1.02	0.626	211.65	162.56
American Water Works Company Inc.	115.85	116.70	115.65	114.20	1.45	1.270	137.20	114.20
AMER INTL GROUP STK	64.92	65.44	64.88	64.65	0.23	0.356	80.05	64.13
Ameriprise Financial	414.60	425.20	419.60	417.60	2.00	0.479	553.20	370.40
AMETEK STK	157.66	159.60	157.44	158.82	-1.38	-0.869	188.60	133.46
AMGEN STK	242.25	243.35	242.20	241.80	0.40	0.165	303.50	230.00
Amphenol Corp.	106.32	107.18	106.74	106.30	0.44	0.414	106.30	54.10
ANALOG DEVICES STK	208.25	212.35	207.30	207.60	-0.30	-0.145	231.90	142.90
AON Plc.	298.60	301.50	298.10	298.30	-0.20	-0.067	391.50	292.70
APA Corp.	20.170	20.770	20.350	20.325	0.03	0.123	24.795	12.550
Apollo Global Management Inc.	122.20	124.75	123.35	123.20	0.15	0.122	170.65	98.96
Apple Inc.	216.35	216.45	215.95	216.40	-0.45	-0.208	246.25	155.30
APPLIED MATERIAL STK	171.98	172.34	171.52	169.10	2.42	1.431	195.60	113.00
Applovin Corp.	555.70	558.80	557.00	550.40	6.60	1.199	550.40	115.04
Aptiv PLC	56.00	0	54.87	54.90	0.00	0.000	66.24	49.35
Arch Capital Group Ltd.	74.71	75.82	74.53	74.04	0.49	0.662	103.90	73.15
ARCHER DANIELS STK	51.41	51.77	51.38	50.63	0.75	1.481	55.10	37.33
Arista Networks	122.62	123.48	123.50	123.10	0.40	0.325	130.50	58.59
Assurant Inc.	180.00	181.00	179.00	178.00	1.00	0.562	218.00	157.00
AT & T Inc.	24.240	24.575	24.405	24.390	0.02	0.062	26.440	19.284
Atmos Energy Corp.	140.05	142.60	141.25	140.40	0.85	0.605	146.20	122.60
Autodesk Inc.	276.20	277.50	273.95	274.35	-0.40	-0.146	307.90	206.15
AUTOMATIC DATA STK	245.45	246.90	243.55	248.20	-4.65	-1.873	303.55	242.80
AUTOZONE	3,485.00	3,519.00	3,479.00	3,477.00	2.00	0.058	3,696.00	2,698.00
Avalonbay Communities Inc.	162.88	167.52	165.20	164.30	0.90	0.548	225.90	158.00
Axon Enterprise Inc.	657.60	664.00	656.60	654.40	2.20	0.336	755.60	349.20
Baker Hughes Co.	41.505	42.900	41.250	39.930	1.32	3.306	46.840	30.585
BALL	40.930	41.530	40.830	40.960	-0.13	-0.317	61.640	39.570
Bank of America Corp.	43.960	44.035	43.865	43.965	-0.10	-0.227	46.115	29.160
BAXTER INTL STK	19.034	19.824	19.420	19.366	0.05	0.279	34.900	18.854
BECTON DICKINSON STK	157.75	159.30	157.60	157.45	0.15	0.095	239.60	145.10
BERKSHIRE HATHA STK B	419.30	419.65	418.65	418.00	0.65	0.156	495.70	395.35
BEST BUY STK	62.06	63.47	62.73	62.11	0.62	0.998	92.35	52.19
Biogen Inc.	117.50	119.80	118.60	117.50	1.10	0.936	175.85	101.00
BlackRock Funding Inc.	958.50	962.10	958.00	961.00	-3.00	-0.312	1,036.20	746.00
Blackstone Group LP	157.00	158.50	156.00	156.58	-0.58	-0.370	189.86	103.38
BOEING STK	184.76	184.98	183.78	180.74	3.04	1.682	204.05	123.90
Booking Holdings	4,681.00	4,708.00	4,661.00	4,611.00	50.00	1.084	5,038.00	3,675.00
BOSTON SCIENT STK	83.00	83.40	82.60	82.00	0.60	0.732	102.00	74.00
BRISTOL MYERS STK	38.295	38.450	37.940	38.040	-0.10	-0.263	58.110	37.945
BROADCOM STK	288.95	289.25	286.65	291.70	-5.05	-1.731	317.55	138.96
Broadridge Financial Solutions Inc.	0	0	202.00	204.00	-2.00	-0.980	234.00	187.00
BROWN & BROWN STK	0	0	77.96	78.26	-0.30	-0.383	114.50	76.40
Brown - Forman Corp.	22.450	23.220	22.810	22.850	-0.04	-0.175	45.710	22.370
Builders Firstsource Inc.	102.25	103.75	102.10	102.55	-0.45	-0.439	181.15	91.62
Bunge Global S.A.	66.12	66.76	66.20	65.06	1.14	1.752	89.58	61.64
BXP inc.	64.44	65.06	64.34	63.80	0.54	0.846	82.26	50.26
CABOT OIL	19.890	20.285	19.650	19.304	0.35	1.792	29.120	19.304
CADENCE DESIGN STK	312.40	314.50	309.70	315.45	-5.75	-1.823	328.05	195.00
Camden Property Trust	89.50	94.00	91.50	91.00	0.50	0.549	121.00	89.00
Campbell Soup Co	28.150	29.230	28.660	28.520	0.14	0.491	44.950	25.950
CAP ONE FINAN	189.00	191.00	187.00	189.00	-2.00	-1.058	200.00	131.00
CARDINAL HEALTH STK	130.70	132.40	131.55	130.30	1.25	0.959	144.60	97.54
Carmax Inc.	48.550	49.150	48.330	48.870	-0.54	-1.105	84.740	46.800
Carnival Corp.	26.010	26.080	25.995	25.925	0.07	0.270	27.850	14.746
Carrier Global Corp.	50.05	51.22	50.61	50.46	0.15	0.297	75.84	49.87
CATERPILLAR STK	399.00	401.50	399.00	399.50	-0.50	-0.125	399.50	243.50
CBOE Holdings	202.70	206.30	202.00	198.75	3.25	1.635	216.30	179.60
CBRE Group Inc.	0	0	138.00	137.00	1.00	0.730	141.00	99.50
CDW Corp	136.20	143.55	139.85	139.50	0.35	0.251	206.50	130.35
Cencora Inc.	254.40	259.50	254.05	242.45	11.60	4.784	271.40	197.80
CENTENE CORP.	27.820	28.010	27.755	27.865	-0.11	-0.395	67.540	21.600
Center Point Energy Inc.	32.800	33.200	32.600	32.200	0.40	1.242	34.600	25.400
Ceridian HCM Holding Inc.	58.50	59.00	58.00	58.00	0.00	0.000	78.00	43.00
CF Industries Holdings Inc,	73.89	74.40	73.65	72.33	1.32	1.825	94.25	60.20
CHARLES SCHWAB CORP	79.31	80.50	79.89	79.51	0.38	0.478	85.95	57.04
Charter Communications Inc.	226.50	228.65	225.35	224.40	0.95	0.423	382.90	219.30
CHESAPEAKE ENERGY CORP	85.64	86.48	84.66	82.38	2.28	2.768	107.00	67.96
CHEVRONTEXACO STK	0	0	133.06	133.86	-0.80	-0.598	156.48	116.50
Chipotle Mexican Grill Inc.	33.680	33.885	33.540	33.910	-0.37	-1.091	62.760	32.875
CHRLS RIVER LABS STK	125.90	129.75	127.80	127.15	0.65	0.511	206.80	87.20
C.H. ROB. WORLDWIDE NEW	114.00	115.00	113.00	113.00	0.00	0.000	116.00	77.00
CHURCH & DWIGHT STK	73.68	74.22	73.68	73.20	0.48	0.656	107.10	73.20
Cigna Group, The	244.60	249.00	246.80	245.20	1.60	0.653	330.30	226.35
CINCINNATI FIN STK	131.10	131.70	130.70	130.80	-0.10	-0.076	151.90	110.60
CINTAS STK	170.50	171.25	170.65	170.80	-0.15	-0.088	215.30	161.00
CISCO SYSTEMS STK	57.05	57.83	57.45	57.16	0.29	0.507	62.74	47.03
CITIGROUP STK	87.47	87.83	87.28	87.72	-0.44	-0.502	87.72	50.31
Citizens Financial Group Inc.	44.990	45.435	44.850	44.340	0.51	1.150	46.335	29.865
CME Group Inc.	222.85	225.00	221.10	220.25	0.85	0.386	257.15	193.40
CMS ENERGY STK	60.50	61.00	60.50	59.50	1.00	1.681	70.50	58.50
COCA COLA STK	56.59	56.65	56.43	56.07	0.36	0.642	68.68	55.90
COGNIZANT TECH	57.45	57.87	57.20	57.45	-0.25	-0.435	86.46	56.73
Coinbase Global Inc	274.05	276.40	275.40	271.05	4.35	1.605	359.25	135.00
COLGATE STK	68.18	68.51	68.00	67.47	0.53	0.786	93.13	67.47
Comcast Corp.New	26.925	27.105	26.730	26.455	0.28	1.040	41.880	26.455
CONAGRA STK	15.092	15.806	15.478	15.350	0.13	0.834	29.475	15.350
Conoco Philips	79.34	79.96	78.77	77.19	1.58	2.047	107.24	73.16
Consolidated Edision INc.	82.74	84.96	83.84	83.30	0.54	0.648	102.80	80.36
CONSTELLATION BRANDS INC.	111.95	112.35	111.75	113.40	-1.65	-1.455	231.70	113.20
Constellation Energy Corp.	286.05	288.10	285.05	292.05	-7.00	-2.397	331.25	143.52
COOPER COS STK	56.50	57.00	57.00	57.50	-0.50	-0.870	99.70	54.50
COPART	38.275	38.655	38.330	38.160	0.17	0.445	60.570	38.160
CORNING STK	69.14	69.54	68.58	66.83	1.75	2.619	67.54	33.71
Corpay Inc.	252.00	256.00	250.00	252.00	-2.00	-0.794	373.50	252.00
Corteva Inc.	58.28	59.96	59.11	58.80	0.31	0.527	65.49	50.14
CoStar Group Inc	71.26	73.73	72.49	72.11	0.38	0.527	84.03	64.11
COSTCO WHOLESALE CORP.	801.40	802.90	798.30	797.90	0.40	0.050	1,028.20	786.90
Crowdstrike Holdings Inc	408.05	411.45	409.80	409.90	-0.10	-0.024	437.15	250.25
Crown Castle Corp	79.41	81.47	80.40	79.76	0.64	0.802	107.10	78.75
CSX Corp.	28.740	29.025	28.765	27.955	0.81	2.898	34.840	23.400
CUMMINS ENGINE STK	358.30	363.60	357.10	357.40	-0.30	-0.084	366.90	235.50
CVS Corp.	64.69	65.50	65.01	64.78	0.23	0.355	64.78	42.18
DANAHER STK	162.00	162.22	160.40	161.02	-0.62	-0.385	252.20	157.20
DARDEN REST STK	157.95	159.50	157.45	156.20	1.25	0.800	194.95	141.95
Datadog Inc	115.94	118.88	117.40	116.08	1.32	1.137	160.04	78.72
DaVita Inc.	112.55	113.60	112.15	110.60	1.55	1.401	170.85	108.40
DECKERS OUTDOOR	94.98	95.66	94.66	95.60	-0.94	-0.983	209.80	81.72
DEERE & CO STK A	399.35	401.30	399.25	396.45	2.80	0.706	486.40	360.00
Dell Technologies Inc	114.14	115.62	114.90	113.74	1.16	1.020	137.74	65.62
Delta Airlines Inc.	49.495	50.580	49.995	49.855	0.14	0.281	66.300	32.460
der Seagate Technology Holdings PLC	194.32	195.26	193.14	194.78	-1.64	-0.842	194.78	57.76
DEVON ENERGY STK	29.165	29.450	29.090	28.580	0.51	1.784	39.100	23.460
Dexcom Inc.	57.92	58.34	57.73	58.45	-0.72	-1.232	86.30	53.72
Diamondback Energy Inc	119.62	122.40	120.92	120.54	0.38	0.315	182.30	107.78
Digital Realty Trust Inc.	146.26	149.72	147.58	147.38	0.20	0.136	185.66	122.34
Dollar General	87.82	88.68	87.56	86.05	1.51	1.755	99.85	65.77
Dollar Tree Inc.	80.03	80.83	79.91	79.72	0.19	0.238	100.18	56.66
Dominion Energy Inc.	51.76	52.08	51.63	50.52	1.11	2.197	56.48	44.06
Domino's Pizza LLC	359.80	361.55	358.65	359.25	-0.60	-0.167	469.70	359.25
DoorDash Inc.	224.15	227.50	223.80	221.15	2.65	1.198	239.50	124.72
DOVER STK	143.55	144.20	143.25	144.00	-0.75	-0.521	197.70	133.85
Dow Inc.	19.150	19.800	19.450	19.350	0.10	0.517	50.390	18.050
D.R.HORTON INC.	140.64	142.02	140.18	138.48	1.70	1.228	178.36	99.00
DTE ENERGY STK	117.00	118.00	117.00	115.00	2.00	1.739	129.00	108.00
Duke Energy Holding Corp.	104.78	105.28	104.16	102.80	1.36	1.323	112.84	98.85
DuPont de Nermours Inc.	65.03	66.62	65.84	65.89	-0.05	-0.076	81.02	49.66
EASTMAN CHEM STK	53.58	56.10	54.82	54.38	0.44	0.809	101.40	50.84
EATON CORP PLC	311.65	314.70	311.15	319.20	-8.05	-2.522	362.15	213.00
EBAY STK	77.47	77.78	76.94	76.57	0.37	0.483	85.92	51.88
ECOLAB STK	224.30	226.10	224.70	225.60	-0.90	-0.399	257.70	202.00
EDISON INTL STK	46.680	47.370	46.610	45.660	0.95	2.081	83.660	41.240
EDWARDS LIFESCI STK	63.05	63.68	62.97	62.21	0.76	1.222	72.63	58.35
ELECTRONIC ARTS STK	146.98	148.44	146.90	146.12	0.78	0.534	160.08	110.06
Elevance Health Inc.	273.10	277.10	272.70	273.50	-0.80	-0.293	479.20	237.50
ELI LILLY STK	632.90	633.60	630.00	637.90	-7.90	-1.238	882.30	539.60
EMCOR GROUP INC.	546.40	551.80	544.80	554.60	-9.80	-1.767	558.00	300.60
EMERSON ELECTRIC STK	111.76	112.62	111.20	112.20	-1.00	-0.891	128.84	82.75
ENTERGY CORP.	76.00	78.50	76.00	74.50	1.50	2.013	148.00	68.00
EOG RESOURCES STK	96.63	100.28	98.28	98.06	0.22	0.224	133.78	92.35
EPAM Systems Inc	128.05	133.00	130.50	130.10	0.40	0.307	255.50	128.30
EQT Corp.	43.675	44.100	43.085	42.180	0.91	2.146	52.320	31.445
EQUIFAX STK	216.00	220.00	218.00	216.00	2.00	0.926	268.00	183.00
Equinix REIT	682.00	685.20	679.60	674.80	4.80	0.711	935.60	642.80
ESSEX PROPERTY STK	224.50	230.70	227.60	226.30	1.30	0.574	300.00	216.70
ESTEE LAUDER STK	74.20	75.20	74.00	73.60	0.40	0.543	91.00	44.00
Everest Group Ltd.	282.80	290.50	286.60	286.50	0.10	0.035	351.20	278.50
Evergy Inc.	61.68	62.58	61.72	60.76	0.96	1.580	65.80	53.60
Eversource Energy	58.00	60.50	59.00	58.50	0.50	0.855	62.00	49.00
Exelon Corp.	37.505	37.875	37.340	36.600	0.74	2.022	42.565	34.425
Expedia Group Inc.	187.82	189.22	187.00	188.78	-1.78	-0.943	196.38	120.90
EXPEDITORS	102.55	103.75	102.20	100.70	1.50	1.490	117.20	90.22
Extra Space Storage, Inc.	116.25	119.20	117.75	117.30	0.45	0.384	164.35	114.65
EXXON STK	96.88	96.98	96.70	94.78	1.92	2.026	116.38	88.84
F5 NETWORKS	275.60	278.20	274.40	278.70	-4.30	-1.543	299.10	194.85
FACTSET RESRCH STK	244.10	246.00	243.80	249.70	-5.90	-2.363	470.60	247.00
FAIR ISAAC STK	1,302.50	1,312.00	1,297.50	1,300.00	-2.50	-0.192	2,274.00	1,118.00
FASTENAL STK	40.645	40.910	40.590	39.820	0.77	1.934	43.065	31.500
FDX STK	197.94	199.22	197.68	194.48	3.20	1.645	290.40	175.26
Federal Realty Investment Trust	82.00	88.00	85.00	84.50	0.50	0.592	111.00	75.50
FIDELITY National Information	53.75	54.55	53.38	54.38	-1.00	-1.839	83.83	54.38
FIFTH THIRD BANC STK	38.320	38.390	37.955	37.730	0.23	0.596	45.940	28.555
FIRST ENERGY CORP.	37.200	37.400	36.800	36.600	0.20	0.546	41.200	33.400
First Solar Inc.	184.92	186.28	182.28	185.50	-3.22	-1.736	228.35	105.50
FISERV STK	110.00	110.58	109.60	110.24	-0.64	-0.581	225.95	110.24
FORD MOTOR STK	9.987	10.024	9.901	9.836	0.07	0.661	10.700	7.763
Fortinet Inc.	72.60	73.08	72.27	71.91	0.36	0.501	108.90	63.98
Fortive Corp.	40.510	41.920	41.170	40.880	0.29	0.709	59.892	40.210
Fox Corp	46.200	48.200	47.200	46.800	0.40	0.855	51.500	34.400
Fox Corp.	52.00	52.50	52.00	52.50	-0.50	-0.952	55.50	36.80
FRANKLIN RSC STK	20.030	20.820	20.420	20.350	0.07	0.344	22.250	15.020
FREE MCMORAN COP	38.655	38.890	38.360	38.130	0.23	0.603	46.595	25.705
GALLAGHER & CO., ARTHUR J.	257.50	259.40	257.20	253.20	4.00	1.580	325.00	244.10
Garmin Ltd.	199.00	206.00	202.00	200.00	2.00	1.000	0	0
GARTNER GROUP STK	218.30	221.40	217.40	218.90	-1.50	-0.685	527.60	194.55
GE Aerospace	259.50	261.00	258.50	254.50	4.00	1.572	255.50	130.00
GE Healthcare Technologies Inc.	62.29	64.79	63.50	63.34	0.16	0.253	89.67	53.48
Gen Digital Inc.	24.200	25.200	24.600	24.400	0.20	0.820	30.000	21.000
Generac Holdings	141.70	142.65	141.00	156.35	-15.35	-9.818	181.50	90.78
GENERAL DYNAMICS STK	274.00	275.70	272.50	273.40	-0.90	-0.329	297.25	224.35
GENERAL MILLS STK	0	0	42.770	42.360	0.41	0.968	67.230	41.510
General Motors	51.180	51.370	50.640	49.805	0.84	1.677	56.810	37.485
Genuine Parts Co.	117.35	118.35	117.15	116.45	0.70	0.601	131.80	93.64
GE Vernova Llc	539.00	544.00	543.00	533.00	10.00	1.876	576.00	224.00
GILEAD SCIENCES STK	97.32	98.21	96.83	95.05	1.78	1.873	110.12	74.06
Global Payments Inc.	72.60	74.14	73.36	72.82	0.54	0.742	113.50	61.80
Globe Life Inc.	124.00	125.00	124.00	123.00	1.00	0.813	124.00	92.50
GoDaddy Inc	121.00	123.00	120.00	124.00	-4.00	-3.226	206.00	113.00
GOLDM SACHS GRP STK A	686.70	688.00	682.70	681.00	1.70	0.250	684.40	403.15
HALLIBURTON STK	20.595	20.730	20.550	20.845	-0.30	-1.415	30.580	16.906
Hartford Insurance Group Inc.	112.00	113.00	111.00	110.00	1.00	0.909	117.00	97.50
HASBRO STK	63.53	64.00	63.25	63.09	0.16	0.254	70.00	44.95
HCA Holdings	346.20	349.50	345.50	343.60	1.90	0.553	382.10	274.20
Healthpeak Properties Inc.	15.700	16.400	16.000	15.900	0.10	0.629	21.400	14.400
HENRY SCHEIN	58.76	59.20	58.50	57.36	1.14	1.987	78.76	54.42
Hewlett-Packard Enterprise	21.060	21.270	21.005	21.230	-0.23	-1.060	23.275	10.964
Hilton Inc.	221.80	226.40	223.90	223.50	0.40	0.179	262.40	181.45
HOLOGIC INC	57.00	57.50	57.00	57.00	0.00	0.000	76.00	46.40
HOME DEPOT STK	348.20	349.20	347.80	348.40	-0.60	-0.172	408.70	299.35
Honeywell International Inc.	177.86	179.60	176.40	176.34	0.06	0.034	223.10	160.20
HORMEL FOODS STK	20.690	20.850	20.640	20.520	0.12	0.585	31.710	20.520
Howmet Arconic Inc.	164.35	166.75	163.05	161.75	1.30	0.804	168.70	87.80
HP Inc.	24.205	24.415	24.090	23.845	0.25	1.027	37.310	19.350
Hubbell Inc.	368.00	372.00	366.00	368.00	-2.00	-0.543	442.00	276.00
Humana Inc.	217.00	222.10	219.30	217.30	2.00	0.920	291.10	189.50
HUNTINGTON	14.684	14.904	14.612	14.584	0.03	0.192	17.254	10.886
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	231.60	237.40	234.40	233.80	0.60	0.257	243.70	153.50
IBM STK	231.30	231.65	230.65	229.00	1.65	0.721	253.50	187.98
IDEX Corp.	133.95	139.25	136.60	135.05	1.55	1.148	225.80	135.05
IDEXX LABS	547.20	551.00	548.20	544.20	4.00	0.735	587.00	325.00
ILLINOIS TOOL STK	222.10	222.80	221.10	220.90	0.20	0.091	265.00	195.95
INCYTE PHARM STK	71.12	72.74	71.94	71.62	0.32	0.447	78.00	49.41
Ingersoll Rand Inc	67.96	70.24	69.10	68.68	0.42	0.612	100.45	60.00
Insulet Corp.	276.90	280.90	276.00	281.90	-5.90	-2.093	299.90	205.10
INTEL STK	25.335	25.380	24.940	25.210	-0.27	-1.071	26.080	16.646
Interactive Brokers Group	55.40	55.80	55.10	54.22	0.88	1.623	57.70	30.16
Intercontinental Exchange Inc.	142.50	143.56	142.04	143.80	-1.76	-1.224	165.96	133.76
INTERPUBLIC GRP STK	22.060	22.385	21.965	21.455	0.51	2.377	30.335	19.662
INTL FLAVORS STK	52.96	53.22	52.80	52.58	0.22	0.418	97.18	52.58
INTL PAPER STK	39.140	39.440	39.140	38.930	0.21	0.539	56.700	38.540
Intuitive Surgical Inc.	379.95	383.70	378.10	377.60	0.50	0.132	587.60	365.10
INTUIT STK	592.40	597.30	590.70	592.40	-1.70	-0.287	712.40	485.00
Invesco Ltd.	18.792	19.076	18.884	18.988	-0.10	-0.548	19.108	10.706
Iqvia Holdings	157.50	159.80	157.20	158.00	-0.80	-0.506	216.30	120.50
IRON MOUNTAIN REIT	88.24	88.88	87.96	88.20	-0.24	-0.272	118.10	67.76
Jabil Inc.	197.80	199.75	197.50	198.25	-0.75	-0.378	198.80	100.05
Jack Henry + Ass.	126.80	128.00	126.60	127.75	-1.15	-0.900	175.65	127.75
JACOBS SOLUTIONS INC	125.00	127.00	124.00	127.00	-3.00	-2.362	141.00	97.50
JB HUNT TRANS	111.40	113.55	110.90	109.65	1.25	1.140	184.55	109.00
JM Smucker Company	91.14	92.04	91.16	91.14	0.02	0.022	113.75	81.52
JOHNSON & JOHNS STK	149.56	150.14	149.54	148.26	1.28	0.863	160.52	129.30
JP MORGAN STK	265.30	266.00	266.30	264.15	2.15	0.814	268.10	183.50
KELLOGG STK	64.96	65.60	65.04	64.96	0.08	0.123	79.32	64.96
Kenvue Inc.	14.612	15.388	15.118	14.594	0.52	3.591	23.110	14.482
Keurig Dr. Pepper Inc.	22.310	22.465	22.225	21.925	0.30	1.368	34.055	21.925
KEYCORP	15.890	16.208	15.820	15.760	0.06	0.381	18.722	11.636
Keysight Technologies	150.88	152.36	150.48	149.96	0.52	0.347	176.52	110.10
KIMBERLY CLARK STK	104.66	105.46	104.48	104.92	-0.44	-0.419	136.52	104.92
KIMCO REALTY STK	18.600	18.700	18.500	18.400	0.10	0.543	24.400	16.500
Kinder Morgan	23.180	23.435	23.120	22.925	0.20	0.851	30.225	19.298
Kla-Tencor Corp.	908.40	917.40	904.40	903.20	1.20	0.133	903.20	475.10
Kraft Heinz Co., The	22.550	22.640	22.470	22.470	0.00	0.000	33.075	21.765
KROGER STK	55.14	55.80	55.13	54.37	0.76	1.398	64.45	49.45
L3Harris Technology Inc.	241.90	244.50	241.40	239.20	2.20	0.920	246.60	175.95
Laboratory Corp. America Hldgs	236.00	240.00	234.00	234.00	0.00	0.000	240.00	182.00
Lamb Weston Holdings Inc.	45.950	46.400	45.840	46.690	-0.85	-1.821	77.900	41.070
LAM RESEARCH	111.78	112.88	112.56	110.76	1.80	1.625	110.76	51.48
Las Vegas Sands Inc.	44.870	45.320	44.815	44.520	0.30	0.663	52.140	27.225
Leidos Holdings Inc.	158.05	160.40	157.55	158.05	-0.50	-0.316	188.05	114.95
LENNAR STK	104.54	105.56	103.96	102.66	1.30	1.266	173.04	88.99
LENNOX INTL	442.60	459.30	450.60	447.70	2.90	0.648	647.40	445.90
Linde PLC	406.80	407.20	406.60	404.00	2.60	0.644	448.40	378.00
LIVE Nation Inc	138.80	140.15	138.70	139.40	-0.70	-0.502	149.55	93.70
LKQ Corp.	25.600	25.800	25.600	25.600	0.00	0.000	41.000	25.000
LLR & Co. Corp.	124.36	125.90	124.18	123.84	0.34	0.275	160.22	80.44
LOCKHEED MARTIN STK	413.85	414.45	412.25	406.65	5.60	1.377	569.90	353.40
LOEWS STK	0	0	83.00	82.00	1.00	1.220	85.00	69.50
LOWES STK	220.00	222.15	219.15	219.70	-0.55	-0.250	261.55	181.62
Lululemon Athletica Inc.	147.50	148.20	146.10	145.74	0.36	0.247	406.50	135.58
Lyondell Basell NV	0	0	42.570	43.200	-0.63	-1.458	87.820	41.620
Marathon Petroleum Corp.	161.00	163.62	161.58	161.76	-0.18	-0.111	161.76	106.54
MARRIOTT INTL STK	221.70	223.35	221.35	222.85	-1.50	-0.673	294.10	185.00
MARSH & MCLENNAN COS. INC.	167.15	168.80	166.80	166.15	0.65	0.391	227.60	165.20
MARTIN MARIETTA	519.40	527.80	523.40	520.00	3.40	0.654	580.20	405.50
MASCO STK	60.10	61.70	60.84	60.44	0.40	0.662	78.96	52.06
Mastercard. Inc.	484.60	485.60	482.20	494.15	-11.95	-2.418	549.60	425.00
Match Group Inc.	30.975	31.885	31.410	31.205	0.21	0.657	35.310	24.280
MCCORMICK STK N	54.46	54.96	54.24	54.52	-0.28	-0.514	80.54	54.52
MCDONALDS STK	256.35	256.80	256.75	256.40	0.35	0.137	298.45	244.00
MCKESSON STK	629.20	632.20	627.20	589.40	37.80	6.413	648.00	426.90
Medtronic Inc.	80.50	80.82	80.40	80.05	0.35	0.437	89.56	70.66
MERCK & CO STK	67.40	68.70	68.00	67.40	0.60	0.890	103.60	65.70
Meta Platforms Inc	644.50	646.70	644.70	637.60	7.10	1.114	709.90	437.00
METLIFE	67.83	68.85	67.61	68.12	-0.51	-0.749	85.20	60.33
METTLER-TOLEDO INTERNATIONAL INC.	1,059.00	1,077.50	1,068.00	1,062.00	6.00	0.565	1,362.50	873.40
MGM Resorts International	29.500	29.780	29.345	29.185	0.16	0.548	38.400	22.545
MICROCHIP TECH STK	54.93	55.27	54.82	55.08	-0.26	-0.472	72.90	31.15
MICRON TECH STK	143.22	143.40	142.40	140.00	2.40	1.714	143.38	57.30
Microsoft Corp.	433.65	433.80	430.75	432.60	-1.85	-0.428	466.75	317.70
Mid-America Apartm. Comm. Inc.	118.15	121.70	119.85	119.05	0.80	0.672	162.45	117.40
Moderna Inc	21.620	22.370	22.005	21.840	0.17	0.755	59.330	20.120
Mohawk Industries Inc	106.00	111.00	108.00	108.00	0.00	0.000	149.00	84.00
Molina Healthcare Inc.	154.60	156.10	154.10	153.40	0.70	0.456	316.50	131.05
Molson Coors Brewing Co.	37.380	37.640	37.240	38.160	-0.92	-2.411	60.140	38.160
Mondelez International Group Inc.	53.52	54.05	53.81	53.50	0.31	0.579	66.91	51.76
Monolithic Power Systems Inc.	772.80	785.40	778.80	774.00	4.80	0.620	866.60	411.80
Monster Beverage	54.58	55.00	54.49	54.02	0.47	0.870	56.50	44.34
MOODYS CORP STK	401.20	410.10	405.50	403.30	2.20	0.546	503.60	357.50
Morgan Stanley & Co.	136.50	138.06	137.00	135.96	1.04	0.765	136.72	89.93
Motorola Solutions Inc.	399.70	401.20	398.50	398.80	-0.30	-0.075	481.40	348.30
MSCI Inc Class A	482.00	484.30	481.80	480.40	1.40	0.291	607.20	443.50
M+T BANK	169.85	171.50	169.35	167.70	1.65	0.984	211.10	135.05
NASDAQ Stock Market	75.25	76.11	75.48	74.50	0.98	1.315	84.32	59.37
NetApp Inc.	104.68	105.70	104.22	105.12	-0.90	-0.856	127.02	65.60
NETFLIX.COM INC.	1,032.60	1,034.00	1,031.40	1,036.40	-5.00	-0.482	1,134.20	629.00
Newmont Corp.	71.54	72.04	71.90	71.55	0.35	0.489	71.55	35.73
News Corp. New	25.800	26.200	25.800	26.000	-0.20	-0.769	29.000	21.200
New York Mellon Corp	91.87	92.79	91.80	92.36	-0.56	-0.606	92.36	63.56
Nextera Energy Inc.	61.55	61.85	61.38	61.21	0.17	0.278	78.72	55.50
NIKE STK	0	0	60.11	60.87	-0.76	-1.249	80.48	46.87
NISOURCE STK	34.800	35.800	35.200	35.000	0.20	0.571	0	0
NORDSON	189.65	192.45	189.35	189.65	-0.30	-0.158	249.80	147.70
Norfolk Southern Corp.	244.00	254.00	248.00	248.00	0.00	0.000	264.00	185.00
NORTHERN TRUST	110.00	111.00	110.00	111.00	-1.00	-0.901	115.00	75.00
NORTHROP GRUMMAN STK	488.60	492.10	487.50	486.60	0.90	0.185	514.80	406.00
Norwegian Cruise Line	21.735	21.940	21.600	21.420	0.18	0.840	27.985	13.344
NRG Energy Inc.	141.80	143.15	141.40	144.20	-2.80	-1.942	150.30	73.46
NUCOR CORP.	114.02	115.72	113.90	113.34	0.56	0.494	154.80	90.49
NVIDIA	152.62	152.68	152.60	152.74	-0.14	-0.092	157.90	86.00
NXP Semiconductor	191.00	192.00	191.50	190.50	1.00	0.525	244.00	136.00
OCCIDENTAL STK	39.175	39.890	39.520	39.315	0.21	0.521	51.590	32.565
Old Dominion Freight Line Inc.	117.60	119.25	117.60	117.15	0.45	0.384	216.50	117.15
OMNICOM STK	63.56	66.10	64.20	62.66	1.54	2.458	99.18	59.52
ONEOK INC.	61.41	61.94	61.38	60.49	0.89	1.471	111.98	60.49
ON SEMICONDUCTOR STK	42.860	43.285	42.590	43.420	-0.83	-1.912	70.170	27.970
ORACLE STK	267.85	269.15	267.80	264.20	3.60	1.363	282.65	111.36
O'REILLY AUTO	87.92	89.18	87.36	87.06	0.30	0.345	91.28	66.80
Otis Worldwide Corp.	74.56	76.90	75.68	75.30	0.38	0.505	97.70	73.26
PACCAR STK	82.86	83.26	82.74	81.80	0.94	1.149	112.62	75.41
Palantir Technologies Inc.	155.82	155.92	154.50	151.06	3.44	2.277	160.24	32.56
Palo Alto Networks Inc	170.90	175.34	173.46	171.48	1.98	1.155	198.54	137.62
PARKER HANNIFIN STK	645.40	650.60	642.40	641.80	0.60	0.093	684.80	456.20
PAYCHEX STK	109.70	110.24	109.44	110.30	-0.86	-0.780	146.02	110.30
Paycom Software	185.90	187.70	185.40	185.70	-0.30	-0.162	233.10	144.90
Paypal Holdings Inc.	57.43	57.48	57.15	57.52	-0.37	-0.643	90.00	52.59
Pentair PLC	92.78	94.76	93.48	93.28	0.20	0.214	104.05	68.56
PEPSICO STK	120.30	120.54	120.10	119.36	0.74	0.620	161.46	109.94
Pfizer Inc.	20.575	20.600	20.445	20.545	-0.10	-0.487	27.650	19.210
PG&E STK	12.500	12.600	12.500	12.400	0.10	0.806	20.290	11.100
Philip Morris International Inc.	138.16	139.14	138.36	136.78	1.58	1.155	159.90	106.96
Phillips 66	111.08	113.76	112.04	111.86	0.18	0.161	129.56	83.52
PKG CORP AMER STK	182.40	187.10	184.55	180.55	4.00	2.215	235.80	158.35
PNC BANK	169.00	178.00	173.00	173.00	0.00	0.000	206.00	131.00
POLO RALPH LAUR STK	260.15	267.80	263.80	263.30	0.50	0.190	275.35	163.56
Pool Corp.	264.30	268.20	263.70	263.00	0.70	0.266	370.40	245.10
PPG INDUSTRIES	89.28	91.26	89.16	91.84	-2.68	-2.918	120.15	80.46
PPL STK	30.705	31.010	30.660	30.105	0.56	1.844	34.015	28.315
PRINCIPAL FINL GRP	69.50	70.50	69.50	69.50	0.00	0.000	85.00	60.50
PROCTER & GAMBLE STK	129.34	129.98	129.30	129.74	-0.44	-0.339	170.42	129.74
Progressive Corp.	200.85	203.20	202.00	201.60	0.40	0.198	272.20	201.60
ProLogis Inc.	97.56	98.52	98.02	96.12	1.90	1.977	118.58	79.35
PRUDENTIAL FINANCIAL INC.	86.38	88.88	87.58	87.18	0.40	0.459	123.25	85.24
PTC Inc.	172.80	174.50	172.20	173.70	-1.50	-0.864	191.50	120.30
Public Service Ent. Group Inc.	68.50	71.00	69.50	69.50	0.00	0.000	90.00	68.00
PUBLIC STORAGE STK	238.70	241.00	238.40	236.00	2.40	1.017	332.30	235.50
PULTE CP STK	110.14	110.90	110.06	109.24	0.82	0.751	139.50	80.76
QUALCOMM STK	143.88	144.16	143.48	142.84	0.64	0.448	171.52	108.08
QUANTA SERVICES INC.	335.60	339.80	329.30	334.00	-4.70	-1.407	361.10	210.30
QUEST DIAG STK	158.35	159.85	157.95	155.85	2.10	1.347	168.10	133.50
Realty Income Corp	50.26	50.89	50.54	50.34	0.20	0.397	59.56	47.36
REGENERON PHARM STK	480.60	484.50	481.60	506.00	-24.40	-4.822	977.20	422.00
Regions Financial Corp. (new)	22.600	22.800	22.600	22.400	0.20	0.893	26.000	16.200
REPUBLIC SVCS STK	192.35	193.70	192.30	191.10	1.20	0.628	228.80	177.85
RESMED INC.	234.30	236.60	232.50	231.80	0.70	0.302	249.70	181.75
Revvity Inc.	72.48	73.18	72.38	72.78	-0.40	-0.550	121.65	70.24
Robinhood Markets Inc	108.62	108.98	107.02	105.12	1.90	1.807	105.38	19.87
ROCKWELL INTL STK	289.50	293.70	288.60	290.60	-2.00	-0.688	307.60	193.05
Rollins Inc.	46.480	47.670	47.050	46.820	0.23	0.491	51.260	43.100
Roper Technologies Inc.	427.30	429.30	426.60	430.80	-4.20	-0.975	560.60	422.60
ROSS STORES STK	123.28	124.26	123.22	122.08	1.14	0.934	149.58	107.76
ROYAL CARIB STK	278.90	281.70	279.00	277.65	1.35	0.486	311.70	155.26
RTX Corp.	136.30	137.12	135.68	134.78	0.90	0.668	138.12	101.44
Salesforce Inc.	208.05	208.45	207.30	211.00	-3.70	-1.754	350.10	197.94
S&P Global Inc. DL 1	418.20	426.95	422.55	421.55	1.00	0.237	520.80	402.40
SBA Communications Corp.	168.45	169.70	168.00	167.30	0.70	0.418	228.20	162.10
SCHLUMBERGER N.V. (LTD.) NEW YORK	29.250	29.650	29.100	28.550	0.55	1.926	44.250	27.700
Sempra	72.44	73.96	73.14	72.70	0.44	0.605	90.90	57.32
Servicenow Inc	805.80	808.10	794.70	801.70	-7.00	-0.873	1,125.80	602.60
Sherwin-Williams Co.	289.70	296.15	292.70	292.40	0.30	0.103	380.25	283.30
Simon Property Group Inc.	155.70	157.20	155.50	152.85	2.65	1.734	179.95	124.15
Skyworks Solutions	68.80	69.48	68.58	69.86	-1.28	-1.832	90.53	43.47
Smith Corp., A.O.	60.70	62.10	61.40	60.86	0.54	0.887	0	0
Smurfit Westrock Ltd	36.800	37.400	37.000	36.600	0.40	1.093	53.900	33.600
SNAP-ON Inc.	285.70	292.50	288.80	287.70	1.10	0.382	354.60	254.80
Solventum Corp.	61.00	63.60	62.20	62.20	0.00	0.000	80.00	56.60
SOUTHERN STK	79.41	79.96	79.18	77.98	1.20	1.539	86.90	75.22
SOUTHWEST AIRLS STK	28.260	28.460	28.140	27.240	0.90	3.304	32.585	20.715
Square Inc.	64.91	65.07	64.38	64.93	-0.55	-0.847	94.40	40.65
Stanley Black & Decker Inc.	63.90	64.20	63.68	63.44	0.24	0.378	99.80	48.80
STARBUCKS CORP.	72.63	72.75	72.49	72.10	0.39	0.541	110.96	69.20
State Street Corp.	95.47	96.74	96.05	95.48	0.57	0.597	99.30	67.72
STEEL DYNAMICS STK	115.72	116.88	115.36	117.28	-1.92	-1.637	143.06	96.25
Steris plc	208.00	218.00	212.00	210.00	2.00	0.952	224.00	188.00
STRYKER STK	315.70	317.90	316.10	319.70	-3.60	-1.126	384.30	286.60
Super Micro Computer Inc.	40.240	40.320	39.670	39.540	0.13	0.329	58.300	16.595
Synchrony Financial	63.28	63.90	63.08	63.74	-0.66	-1.035	67.35	38.74
Synopsys Inc.	423.05	425.10	415.20	434.15	-18.95	-4.365	567.70	320.05
SYSCO STK	69.19	70.48	69.96	69.54	0.42	0.604	77.07	61.53
Take-Two Interactive Software	213.70	215.25	212.30	212.60	-0.30	-0.141	214.90	133.64
Tapestry Inc.	98.48	99.34	98.11	96.02	2.09	2.177	96.77	39.40
Targa Resources Investments	144.00	145.10	143.70	139.50	4.20	3.011	208.50	130.65
Target Corp.	74.02	74.24	73.68	73.20	0.48	0.656	148.24	73.20
Techne Corp.	44.800	45.600	44.600	44.400	0.20	0.450	75.500	40.800
Teledyne Technologies Inc.	476.70	489.50	482.60	480.70	1.90	0.395	497.30	388.20
TERADYNE STK	114.80	115.92	113.92	114.10	-0.18	-0.158	133.98	59.19
Tesla Inc.	364.95	365.10	361.20	369.15	-7.95	-2.154	453.90	199.30
TEXAS INSTRUMENTS STK	154.60	155.40	153.98	151.62	2.36	1.557	205.30	126.30
Texas Pacific Land Trust	774.50	810.00	792.00	792.00	0.00	0.000	1,648.00	735.50
TEXTRON STK	70.28	70.82	70.16	70.52	-0.36	-0.510	82.96	53.56
The Clorox Company	101.00	105.00	103.00	101.00	2.00	1.980	162.40	100.00
The Hershey STK	161.92	163.66	160.90	162.20	-1.30	-0.801	182.54	132.90
The Mosaic Co.	28.620	29.205	28.880	28.695	0.19	0.645	32.470	20.460
Thermo Fisher Scientific Inc.	396.70	399.65	397.10	401.25	-4.15	-1.034	582.70	338.20
The Trade Desk Inc.	39.260	40.925	40.005	39.600	0.41	1.023	132.340	37.385
TJX STK	117.38	120.26	118.78	118.08	0.70	0.593	121.52	102.00
T-Mobile US Inc.	203.30	204.45	202.45	200.35	2.10	1.048	260.10	179.16
TRACTOR SUPPLY	49.760	50.050	49.540	49.140	0.40	0.814	55.630	41.640
Trane Technologies Plc.	341.80	345.10	342.20	343.80	-1.60	-0.465	406.50	268.70
Transdigm Group Inc.	1,101.50	1,109.50	1,098.00	1,093.50	4.50	0.412	1,424.50	1,046.50
Travelers Cos.	233.70	235.90	233.20	232.90	0.30	0.129	253.00	204.50
Trimble Inc.	69.58	70.26	69.26	69.30	-0.04	-0.058	75.10	48.46
T. ROWE PRICE GROUP INC.	88.61	89.49	88.38	88.78	-0.40	-0.451	117.50	71.01
Truist Financial Corp.	38.650	39.030	38.485	38.225	0.26	0.680	46.410	30.395
TYCO International PLC	91.33	92.70	91.20	91.98	-0.78	-0.848	95.77	62.51
Tyler Technologies Inc.	442.70	455.30	448.70	448.60	0.10	0.022	0	0
TYSON FOODS INC.	45.530	45.985	45.470	45.270	0.20	0.442	60.990	45.130
Uber Technologies Inc.	83.44	83.68	82.84	84.39	-1.55	-1.837	84.39	55.53
UDR Inc.	31.410	32.320	31.850	31.620	0.23	0.727	44.010	31.480
Ulta Salon Cosmetics & Fragrance Inc.	444.60	448.90	442.30	436.00	6.30	1.445	470.10	291.70
UNION PACIFIC CORP.	192.92	194.54	192.64	190.70	1.94	1.017	242.00	181.34
United Airlines Holdings Inc.	88.27	88.70	88.14	87.99	0.15	0.170	110.38	46.91
UNITEDHEALTH GRP STK	294.25	296.70	295.10	294.55	0.55	0.187	587.10	203.60
UNITED PARCEL STK	71.01	72.77	71.90	71.37	0.53	0.743	130.72	71.19
UNITED RENTAL STK	808.00	817.80	805.20	790.60	14.60	1.847	828.20	487.30
UNIVERSAL HEALTH STK	165.00	166.00	164.00	164.00	0.00	0.000	218.00	132.00
US BANCORP STK	41.725	42.140	41.470	41.545	-0.08	-0.181	50.960	31.550
VALERO ENERGY	144.08	145.50	143.86	140.42	3.44	2.450	140.42	91.23
VENTAS INC.	57.56	58.92	58.20	58.30	-0.10	-0.172	67.14	53.08
VERALTO CORP.	88.24	90.85	88.51	88.79	-0.28	-0.315	103.50	73.92
VERISIGN STK	242.30	246.20	244.10	242.60	1.50	0.618	264.50	162.60
Verisk Analytics	205.80	207.70	204.50	206.10	-1.60	-0.776	284.50	206.10
VERIZON COMMS STK	36.810	36.855	36.695	36.545	0.15	0.410	42.855	35.140
VERTEX PHARM STK	321.50	323.85	321.00	321.90	-0.90	-0.280	482.00	312.45
Viacomcbs Inc.	16.800	16.900	16.600	15.700	0.90	5.732	0	0
Viatris Inc.	8.094	8.414	8.254	8.130	0.12	1.525	12.930	6.500
Vici Properties Inc.	27.080	27.470	26.950	26.510	0.44	1.660	31.505	26.010
Visa Inc.	287.85	288.40	287.15	291.50	-4.35	-1.492	348.50	241.85
Vistra Corp.	174.15	175.70	174.75	175.90	-1.15	-0.654	191.20	90.02
VULCAN MATERIALS	0	0	252.00	252.00	0.00	0.000	276.00	200.00
WABTEC CORP.	164.35	166.25	164.10	166.85	-2.75	-1.648	201.10	141.50
Walmart Inc.	86.88	87.13	86.84	87.00	-0.16	-0.184	100.72	71.20
WALT DISNEY STK	0	0	95.02	95.20	-0.18	-0.189	111.42	72.30
Warner Bros. Discovery Inc.	16.542	16.682	16.436	16.510	-0.07	-0.448	16.510	6.800
WASTE MANAGEMENT STK	184.76	185.66	184.16	183.54	0.62	0.338	223.30	179.90
WATERS	251.00	257.20	251.00	253.60	-2.60	-1.025	397.50	235.00
WEC Energy Group Inc	93.48	96.70	95.06	94.56	0.50	0.529	103.10	84.76
WELLS FARGO STK	71.55	71.92	71.17	71.84	-0.67	-0.933	78.15	48.02
Welltower Inc.	145.40	147.85	146.60	145.95	0.65	0.445	149.50	112.60
WESTERN DIGITAL STK	94.70	96.42	95.26	93.22	2.04	2.188	95.35	28.11
WEST PHARMACEUTIC.SERVICES INC	210.80	215.10	210.50	211.40	-0.90	-0.426	331.60	167.20
WEYERHAEUSER STK	21.020	21.230	20.540	20.420	0.12	0.588	30.730	20.400
Williams Companies, Inc	51.55	52.77	52.16	52.02	0.14	0.269	57.85	40.27
Williams-Sonoma Inc	168.65	171.90	170.25	169.60	0.65	0.383	208.20	120.05
Willis Towers Watson PLC	286.00	296.00	288.00	288.00	0.00	0.000	326.00	256.00
Workday	202.40	206.10	201.85	203.55	-1.70	-0.835	269.95	182.08
W. R. Berkley Corp.	61.34	64.66	62.96	62.58	0.38	0.607	65.84	50.48
WW GRAINGER STK	823.80	834.60	821.20	823.80	-2.60	-0.316	1,153.50	802.60
Wynn Resort Ltd	107.98	109.04	107.62	106.30	1.32	1.242	109.82	58.30
XCEL ENERGY STK	61.67	62.43	61.53	60.96	0.57	0.935	68.98	56.49
Xylem Inc.	121.30	121.85	121.10	121.40	-0.30	-0.247	127.10	91.96
Yum Brands	126.75	127.35	126.30	126.15	0.15	0.119	150.05	116.90
Zebra Technologies Corp	264.20	270.10	267.10	265.10	2.00	0.754	403.40	192.00
ZIMMER HLDGS	85.00	85.66	84.60	85.74	-1.14	-1.330	107.45	76.92
Zoetis	121.08	121.58	120.58	122.34	-1.76	-1.439	178.78	122.34
3M CO.	131.92	132.34	132.24	130.00	2.24	1.723	148.52	109.00

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.