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 %
3M CO.	132.12	133.06	132.24	130.00	2.24	1.723	148.52	109.00
Zoetis	121.04	121.34	120.58	122.34	-1.76	-1.439	178.78	122.34
ZIMMER HLDGS	84.80	85.46	84.60	85.74	-1.14	-1.330	107.45	76.92
Zebra Technologies Corp	263.50	269.40	266.40	265.10	1.30	0.490	403.40	192.00
Yum Brands	126.45	127.15	126.30	126.15	0.15	0.119	150.05	116.90
Xylem Inc.	121.10	121.70	121.10	121.40	-0.30	-0.247	127.10	91.96
XCEL ENERGY STK	61.55	62.48	61.53	60.96	0.57	0.935	68.98	56.49
Wynn Resort Ltd	107.66	108.72	107.62	106.30	1.32	1.242	109.82	58.30
WW GRAINGER STK	821.80	834.00	821.20	823.80	-2.60	-0.316	1,153.50	802.60
W. R. Berkley Corp.	61.24	64.56	62.92	62.58	0.34	0.543	65.84	50.48
Workday	201.95	205.95	201.85	203.55	-1.70	-0.835	269.95	182.08
Willis Towers Watson PLC	284.00	294.00	288.00	288.00	0.00	0.000	326.00	256.00
Williams-Sonoma Inc	168.40	171.65	170.05	169.60	0.45	0.265	208.20	120.05
Williams Companies, Inc	51.43	52.72	52.13	52.02	0.11	0.211	57.85	40.27
WEYERHAEUSER STK	20.560	20.850	20.540	20.420	0.12	0.588	30.730	20.400
WEST PHARMACEUTIC.SERVICES INC	210.30	215.10	210.50	211.40	-0.90	-0.426	331.60	167.20
WESTERN DIGITAL STK	93.33	95.26	94.27	93.22	1.05	1.126	95.35	28.11
Welltower Inc.	145.20	147.60	146.40	145.95	0.45	0.308	149.50	112.60
WELLS FARGO STK	71.16	72.33	71.17	71.84	-0.67	-0.933	78.15	48.02
WEC Energy Group Inc	93.32	95.48	94.32	94.56	-0.24	-0.254	103.10	84.76
WATERS	250.80	257.10	251.00	253.60	-2.60	-1.025	397.50	235.00
WASTE MANAGEMENT STK	184.62	185.52	184.16	183.54	0.62	0.338	223.30	179.90
Warner Bros. Discovery Inc.	16.434	16.614	16.436	16.510	-0.07	-0.448	16.510	6.800
WALT DISNEY STK	95.17	95.39	95.02	95.20	-0.18	-0.189	111.42	72.30
Walmart Inc.	86.26	87.39	86.84	87.00	-0.16	-0.184	100.72	71.20
WABTEC CORP.	164.10	166.00	164.10	166.85	-2.75	-1.648	201.10	141.50
VULCAN MATERIALS	0	0	252.00	252.00	0.00	0.000	276.00	200.00
Vistra Corp.	173.80	175.15	174.30	175.90	-1.60	-0.910	191.20	90.02
Visa Inc.	287.25	287.80	287.15	291.50	-4.35	-1.492	348.50	241.85
Vici Properties Inc.	26.950	27.300	26.950	26.510	0.44	1.660	31.505	26.010
Viatris Inc.	7.984	8.306	8.142	8.130	0.01	0.148	12.930	6.500
Viacomcbs Inc.	16.600	16.900	16.600	15.700	0.90	5.732	0	0
VERTEX PHARM STK	320.95	323.30	321.00	321.90	-0.90	-0.280	482.00	312.45
VERIZON COMMS STK	36.785	36.840	36.695	36.545	0.15	0.410	42.855	35.140
Verisk Analytics	204.70	206.50	204.50	206.10	-1.60	-0.776	284.50	206.10
VERISIGN STK	241.40	245.30	243.30	242.60	0.70	0.289	264.50	162.60
VERALTO CORP.	88.56	90.33	88.51	88.79	-0.28	-0.315	103.50	73.92
VENTAS INC.	57.48	58.84	58.16	58.30	-0.14	-0.240	67.14	53.08
VALERO ENERGY	143.86	145.28	143.86	140.42	3.44	2.450	140.42	91.23
US BANCORP STK	41.480	42.250	41.470	41.545	-0.08	-0.181	50.960	31.550
UNIVERSAL HEALTH STK	164.00	166.00	164.00	164.00	0.00	0.000	218.00	132.00
UNITED RENTAL STK	805.60	815.40	805.20	790.60	14.60	1.847	828.20	487.30
UNITED PARCEL STK	70.81	72.71	71.67	71.37	0.30	0.420	130.72	71.19
UNITEDHEALTH GRP STK	295.00	297.75	296.10	294.55	1.55	0.526	587.10	203.60
United Airlines Holdings Inc.	88.15	88.59	88.14	87.99	0.15	0.170	110.38	46.91
UNION PACIFIC CORP.	192.66	194.28	192.64	190.70	1.94	1.017	242.00	181.34
Ulta Salon Cosmetics & Fragrance Inc.	443.00	447.20	442.30	436.00	6.30	1.445	470.10	291.70
UDR Inc.	31.370	32.280	31.830	31.620	0.21	0.664	44.010	31.480
Uber Technologies Inc.	83.14	83.28	82.84	84.39	-1.55	-1.837	84.39	55.53
TYSON FOODS INC.	45.460	45.915	45.470	45.270	0.20	0.442	60.990	45.130
Tyler Technologies Inc.	441.90	454.60	448.30	448.60	-0.30	-0.067	0	0
TYCO International PLC	91.19	92.56	91.20	91.98	-0.78	-0.848	95.77	62.51
Truist Financial Corp.	38.575	38.960	38.485	38.225	0.26	0.680	46.410	30.395
T. ROWE PRICE GROUP INC.	88.35	89.22	88.38	88.78	-0.40	-0.451	117.50	71.01
Trimble Inc.	69.32	70.00	69.26	69.30	-0.04	-0.058	75.10	48.46
Travelers Cos.	233.30	235.50	233.20	232.90	0.30	0.129	253.00	204.50
Transdigm Group Inc.	1,098.50	1,106.50	1,098.00	1,093.50	4.50	0.412	1,424.50	1,046.50
Trane Technologies Plc.	342.20	345.50	342.20	343.80	-1.60	-0.465	406.50	268.70
TRACTOR SUPPLY	49.575	49.865	49.540	49.140	0.40	0.814	55.630	41.640
T-Mobile US Inc.	202.65	203.80	202.45	200.35	2.10	1.048	260.10	179.16
TJX STK	117.04	120.12	118.50	118.08	0.42	0.356	121.52	102.00
The Trade Desk Inc.	39.125	40.840	39.925	39.600	0.33	0.821	132.340	37.385
Thermo Fisher Scientific Inc.	397.15	400.05	397.10	401.25	-4.15	-1.034	582.70	338.20
The Mosaic Co.	28.530	29.110	28.815	28.695	0.12	0.418	32.470	20.460
The Hershey STK	161.28	162.86	160.90	162.20	-1.30	-0.801	182.54	132.90
The Clorox Company	101.00	104.00	102.00	101.00	1.00	0.990	162.40	100.00
TEXTRON STK	70.16	70.70	70.16	70.52	-0.36	-0.510	82.96	53.56
Texas Pacific Land Trust	772.50	808.00	790.00	792.00	-2.00	-0.253	1,648.00	735.50
TEXAS INSTRUMENTS STK	154.14	155.62	153.98	151.62	2.36	1.557	205.30	126.30
Tesla Inc.	362.80	363.30	361.20	369.15	-7.95	-2.154	453.90	199.30
TERADYNE STK	114.50	115.64	113.92	114.10	-0.18	-0.158	133.98	59.19
Teledyne Technologies Inc.	475.40	488.20	481.60	480.70	0.90	0.187	497.30	388.20
Techne Corp.	44.600	45.600	44.600	44.400	0.20	0.450	75.500	40.800
Target Corp.	73.30	74.18	73.68	73.20	0.48	0.656	148.24	73.20
Targa Resources Investments	143.80	144.90	143.70	139.50	4.20	3.011	208.50	130.65
Tapestry Inc.	98.08	99.06	98.11	96.02	2.09	2.177	96.77	39.40
Take-Two Interactive Software	212.45	214.00	212.30	212.60	-0.30	-0.141	214.90	133.64
SYSCO STK	69.17	70.46	69.73	69.54	0.19	0.273	77.07	61.53
Synopsys Inc.	0	0	415.20	434.15	-18.95	-4.365	567.70	320.05
Synchrony Financial	63.11	63.74	63.08	63.74	-0.66	-1.035	67.35	38.74
Super Micro Computer Inc.	39.880	39.950	39.670	39.540	0.13	0.329	58.300	16.595
STRYKER STK	316.20	318.00	316.10	319.70	-3.60	-1.126	384.30	286.60
Steris plc	206.00	216.00	210.00	210.00	0.00	0.000	224.00	188.00
STEEL DYNAMICS STK	115.44	116.58	115.36	117.28	-1.92	-1.637	143.06	96.25
State Street Corp.	95.21	96.48	95.79	95.48	0.31	0.325	99.30	67.72
STARBUCKS CORP.	72.57	72.82	72.49	72.10	0.39	0.541	110.96	69.20
Stanley Black & Decker Inc.	63.72	64.02	63.68	63.44	0.24	0.378	99.80	48.80
Square Inc.	64.58	64.80	64.38	64.93	-0.55	-0.847	94.40	40.65
SOUTHWEST AIRLS STK	28.150	28.425	28.140	27.240	0.90	3.304	32.585	20.715
SOUTHERN STK	79.25	79.80	79.18	77.98	1.20	1.539	86.90	75.22
Solventum Corp.	61.00	62.80	62.20	62.20	0.00	0.000	80.00	56.60
SNAP-ON Inc.	285.20	292.00	288.60	287.70	0.90	0.313	354.60	254.80
Smurfit Westrock Ltd	36.800	37.400	37.000	36.600	0.40	1.093	53.900	33.600
Smith Corp., A.O.	60.58	61.98	61.20	60.86	0.34	0.559	0	0
Skyworks Solutions	68.61	69.29	68.58	69.86	-1.28	-1.832	90.53	43.47
Simon Property Group Inc.	155.45	156.95	155.50	152.85	2.65	1.734	179.95	124.15
Sherwin-Williams Co.	289.30	295.70	292.60	292.40	0.20	0.068	380.25	283.30
Servicenow Inc	797.60	800.90	794.70	801.70	-7.00	-0.873	1,125.80	602.60
Sempra	72.24	73.74	72.98	72.70	0.28	0.385	90.90	57.32
SCHLUMBERGER N.V. (LTD.) NEW YORK	29.100	29.500	29.100	28.550	0.55	1.926	44.250	27.700
SBA Communications Corp.	168.10	169.35	168.00	167.30	0.70	0.418	228.20	162.10
S&P Global Inc. DL 1	417.25	426.75	422.30	421.55	0.75	0.178	520.80	402.40
Salesforce Inc.	207.25	207.80	207.30	211.00	-3.70	-1.754	350.10	197.94
RTX Corp.	135.84	136.62	135.68	134.78	0.90	0.668	138.12	101.44
ROYAL CARIB STK	278.20	280.95	279.00	277.65	1.35	0.486	311.70	155.26
ROSS STORES STK	123.10	124.06	123.22	122.08	1.14	0.934	149.58	107.76
Roper Technologies Inc.	426.60	428.70	426.60	430.80	-4.20	-0.975	560.60	422.60
Rollins Inc.	46.410	47.600	47.010	46.820	0.19	0.406	51.260	43.100
ROCKWELL INTL STK	288.70	292.90	288.60	290.60	-2.00	-0.688	307.60	193.05
Robinhood Markets Inc	106.70	107.70	107.02	105.12	1.90	1.807	105.38	19.87
Revvity Inc.	72.36	73.08	72.38	72.78	-0.40	-0.550	121.65	70.24
RESMED INC.	233.70	236.00	232.50	231.80	0.70	0.302	249.70	181.75
REPUBLIC SVCS STK	192.40	193.70	192.30	191.10	1.20	0.628	228.80	177.85
Regions Financial Corp. (new)	22.600	22.800	22.600	22.400	0.20	0.893	26.000	16.200
REGENERON PHARM STK	481.50	486.20	481.60	506.00	-24.40	-4.822	977.20	422.00
Realty Income Corp	50.15	50.84	50.49	50.34	0.15	0.298	59.56	47.36
QUEST DIAG STK	157.95	159.10	157.95	155.85	2.10	1.347	168.10	133.50
QUANTA SERVICES INC.	329.30	332.00	329.30	334.00	-4.70	-1.407	361.10	210.30
QUALCOMM STK	143.72	144.10	143.48	142.84	0.64	0.448	171.52	108.08
PULTE CP STK	109.94	110.70	110.06	109.24	0.82	0.751	139.50	80.76
PUBLIC STORAGE STK	238.40	240.60	238.40	236.00	2.40	1.017	332.30	235.50
Public Service Ent. Group Inc.	68.50	71.00	69.50	69.50	0.00	0.000	90.00	68.00
PTC Inc.	172.30	173.95	172.20	173.70	-1.50	-0.864	191.50	120.30
PRUDENTIAL FINANCIAL INC.	86.26	88.78	87.50	87.18	0.32	0.367	123.25	85.24
ProLogis Inc.	97.30	98.26	98.02	96.12	1.90	1.977	118.58	79.35
Progressive Corp.	199.50	202.35	200.95	201.60	-0.65	-0.322	272.20	201.60
PROCTER & GAMBLE STK	128.90	129.52	129.30	129.74	-0.44	-0.339	170.42	129.74
PRINCIPAL FINL GRP	0	0	69.50	69.50	0.00	0.000	85.00	60.50
PPL STK	30.655	30.960	30.660	30.105	0.56	1.844	34.015	28.315
PPG INDUSTRIES	89.16	91.14	89.16	91.84	-2.68	-2.918	120.15	80.46
Pool Corp.	263.60	267.40	263.70	263.00	0.70	0.266	370.40	245.10
POLO RALPH LAUR STK	259.80	267.40	263.60	263.30	0.30	0.114	275.35	163.56
PNC BANK	171.00	177.00	173.00	173.00	0.00	0.000	206.00	131.00
PKG CORP AMER STK	181.75	185.65	183.70	180.55	3.15	1.745	235.80	158.35
Phillips 66	110.74	113.42	112.06	111.86	0.20	0.179	129.56	83.52
Philip Morris International Inc.	138.00	139.10	138.36	136.78	1.58	1.155	159.90	106.96
PG&E STK	12.500	12.600	12.500	12.400	0.10	0.806	20.290	11.100
Pfizer Inc.	20.495	20.540	20.445	20.545	-0.10	-0.487	27.650	19.210
PEPSICO STK	120.26	120.48	120.10	119.36	0.74	0.620	161.46	109.94
Pentair PLC	92.40	94.38	93.40	93.28	0.12	0.129	104.05	68.56
Paypal Holdings Inc.	57.23	57.32	57.15	57.52	-0.37	-0.643	90.00	52.59
Paycom Software	185.50	187.30	185.40	185.70	-0.30	-0.162	233.10	144.90
PAYCHEX STK	109.44	109.98	109.44	110.30	-0.86	-0.780	146.02	110.30
PARKER HANNIFIN STK	642.20	647.60	642.40	641.80	0.60	0.093	684.80	456.20
Palo Alto Networks Inc	170.50	174.94	172.42	171.48	0.94	0.548	198.54	137.62
Palantir Technologies Inc.	0	0	154.50	151.06	3.44	2.277	160.24	32.56
PACCAR STK	82.73	83.13	82.74	81.80	0.94	1.149	112.62	75.41
Otis Worldwide Corp.	74.46	76.78	75.62	75.30	0.32	0.425	97.70	73.26
O'REILLY AUTO	87.38	88.68	87.36	87.06	0.30	0.345	91.28	66.80
ORACLE STK	266.25	267.75	266.45	264.20	2.25	0.852	282.65	111.36
ON SEMICONDUCTOR STK	42.620	43.045	42.590	43.420	-0.83	-1.912	70.170	27.970
ONEOK INC.	61.41	61.85	61.38	60.49	0.89	1.471	111.98	60.49
OMNICOM STK	64.12	65.34	64.20	62.66	1.54	2.458	99.18	59.52
Old Dominion Freight Line Inc.	117.55	118.85	117.60	117.15	0.45	0.384	216.50	117.15
OCCIDENTAL STK	39.095	39.955	39.390	39.315	0.08	0.191	51.590	32.565
NXP Semiconductor	190.50	193.00	191.50	190.50	1.00	0.525	244.00	136.00
NVIDIA	152.04	152.20	151.00	152.74	-1.74	-1.139	157.90	86.00
NUCOR CORP.	113.76	115.46	113.90	113.34	0.56	0.494	154.80	90.49
NRG Energy Inc.	141.65	143.05	141.40	144.20	-2.80	-1.942	150.30	73.46
Norwegian Cruise Line	21.630	21.835	21.600	21.420	0.18	0.840	27.985	13.344
NORTHROP GRUMMAN STK	487.80	491.40	487.50	486.60	0.90	0.185	514.80	406.00
NORTHERN TRUST	0	0	110.00	111.00	-1.00	-0.901	115.00	75.00
Norfolk Southern Corp.	242.00	252.00	246.00	248.00	-2.00	-0.806	264.00	185.00
NORDSON	189.35	192.15	189.35	189.65	-0.30	-0.158	249.80	147.70
NISOURCE STK	34.800	35.800	35.200	35.000	0.20	0.571	0	0
NIKE STK	60.19	60.30	60.11	60.87	-0.76	-1.249	80.48	46.87
Nextera Energy Inc.	61.48	61.78	61.38	61.21	0.17	0.278	78.72	55.50
New York Mellon Corp	91.73	92.65	91.80	92.36	-0.56	-0.606	92.36	63.56
News Corp. New	25.800	26.200	25.800	26.000	-0.20	-0.769	29.000	21.200
Newmont Corp.	71.55	72.06	71.50	71.55	-0.05	-0.070	71.55	35.73
NETFLIX.COM INC.	1,029.60	1,032.00	1,031.40	1,036.40	-5.00	-0.482	1,134.20	629.00
NetApp Inc.	104.30	105.32	104.22	105.12	-0.90	-0.856	127.02	65.60
NASDAQ Stock Market	74.91	76.13	75.52	74.50	1.02	1.369	84.32	59.37
M+T BANK	169.35	171.00	169.35	167.70	1.65	0.984	211.10	135.05
MSCI Inc Class A	481.10	483.40	481.80	480.40	1.40	0.291	607.20	443.50
Motorola Solutions Inc.	398.70	400.20	398.50	398.80	-0.30	-0.075	481.40	348.30
Morgan Stanley & Co.	135.36	137.38	136.32	135.96	0.36	0.265	136.72	89.93
MOODYS CORP STK	400.10	409.10	404.40	403.30	1.10	0.273	503.60	357.50
Monster Beverage	54.49	54.92	54.49	54.02	0.47	0.870	56.50	44.34
Monolithic Power Systems Inc.	769.80	782.60	776.00	774.00	2.00	0.258	866.60	411.80
Mondelez International Group Inc.	53.88	54.42	53.81	53.50	0.31	0.579	66.91	51.76
Molson Coors Brewing Co.	37.230	37.480	37.240	38.160	-0.92	-2.411	60.140	38.160
Molina Healthcare Inc.	154.15	155.65	154.10	153.40	0.70	0.456	316.50	131.05
Mohawk Industries Inc	106.00	111.00	108.00	108.00	0.00	0.000	149.00	84.00
Moderna Inc	21.645	22.405	21.920	21.840	0.08	0.366	59.330	20.120
Mid-America Apartm. Comm. Inc.	117.95	121.50	119.70	119.05	0.65	0.546	162.45	117.40
Microsoft Corp.	431.20	431.50	430.75	432.60	-1.85	-0.428	466.75	317.70
MICRON TECH STK	142.38	142.92	142.40	140.00	2.40	1.714	143.38	57.30
MICROCHIP TECH STK	54.86	55.24	54.82	55.08	-0.26	-0.472	72.90	31.15
MGM Resorts International	29.360	29.650	29.345	29.185	0.16	0.548	38.400	22.545
METTLER-TOLEDO INTERNATIONAL INC.	1,058.00	1,076.00	1,066.50	1,062.00	4.50	0.424	1,362.50	873.40
METLIFE	67.65	68.66	67.61	68.12	-0.51	-0.749	85.20	60.33
Meta Platforms Inc	640.80	643.80	641.80	637.60	4.20	0.659	709.90	437.00
MERCK & CO STK	67.40	68.80	67.90	67.40	0.50	0.742	103.60	65.70
Medtronic Inc.	80.31	80.80	80.40	80.05	0.35	0.437	89.56	70.66
MCKESSON STK	627.60	630.60	627.20	589.40	37.80	6.413	648.00	426.90
MCDONALDS STK	256.50	257.40	256.75	256.40	0.35	0.137	298.45	244.00
MCCORMICK STK N	54.28	54.78	54.24	54.52	-0.28	-0.514	80.54	54.52
Match Group Inc.	30.875	31.780	31.320	31.205	0.12	0.369	35.310	24.280
Mastercard. Inc.	484.30	485.00	482.20	494.15	-11.95	-2.418	549.60	425.00
MASCO STK	60.00	61.60	60.70	60.44	0.26	0.430	78.96	52.06
MARTIN MARIETTA	517.80	526.20	522.40	520.00	2.40	0.462	580.20	405.50
MARSH & MCLENNAN COS. INC.	166.85	168.45	166.80	166.15	0.65	0.391	227.60	165.20
MARRIOTT INTL STK	221.40	223.00	221.35	222.85	-1.50	-0.673	294.10	185.00
Marathon Petroleum Corp.	161.70	164.70	161.68	161.76	-0.08	-0.049	161.76	106.54
Lyondell Basell NV	42.680	43.000	42.570	43.200	-0.63	-1.458	87.820	41.620
Lululemon Athletica Inc.	146.40	148.14	146.10	145.74	0.36	0.247	406.50	135.58
LOWES STK	219.15	221.30	219.15	219.70	-0.55	-0.250	261.55	181.62
LOEWS STK	0	0	83.00	82.00	1.00	1.220	85.00	69.50
LOCKHEED MARTIN STK	412.60	413.55	412.25	406.65	5.60	1.377	569.90	353.40
LLR & Co. Corp.	124.16	125.72	124.18	123.84	0.34	0.275	160.22	80.44
LKQ Corp.	25.600	26.000	25.600	25.600	0.00	0.000	41.000	25.000
LIVE Nation Inc	138.75	140.10	138.70	139.40	-0.70	-0.502	149.55	93.70
Linde PLC	406.20	406.80	406.60	404.00	2.60	0.644	448.40	378.00
LENNOX INTL	441.90	458.60	450.30	447.70	2.60	0.581	647.40	445.90
LENNAR STK	103.94	105.18	103.96	102.66	1.30	1.266	173.04	88.99
Leidos Holdings Inc.	157.60	159.95	157.55	158.05	-0.50	-0.316	188.05	114.95
Las Vegas Sands Inc.	44.810	45.255	44.815	44.520	0.30	0.663	52.140	27.225
LAM RESEARCH	111.44	112.54	111.36	110.76	0.60	0.542	110.76	51.48
Lamb Weston Holdings Inc.	45.840	46.290	45.840	46.690	-0.85	-1.821	77.900	41.070
Laboratory Corp. America Hldgs	234.00	240.00	234.00	234.00	0.00	0.000	240.00	182.00
L3Harris Technology Inc.	241.40	244.30	241.40	239.20	2.20	0.920	246.60	175.95
KROGER STK	55.11	55.77	55.13	54.37	0.76	1.398	64.45	49.45
Kraft Heinz Co., The	22.525	22.655	22.470	22.470	0.00	0.000	33.075	21.765
Kla-Tencor Corp.	905.20	914.10	904.40	903.20	1.20	0.133	903.20	475.10
Kinder Morgan	23.145	23.420	23.120	22.925	0.20	0.851	30.225	19.298
KIMCO REALTY STK	0	0	18.500	18.400	0.10	0.543	24.400	16.500
KIMBERLY CLARK STK	104.90	105.66	104.48	104.92	-0.44	-0.419	136.52	104.92
Keysight Technologies	150.46	151.94	150.48	149.96	0.52	0.347	176.52	110.10
KEYCORP	15.820	16.136	15.820	15.760	0.06	0.381	18.722	11.636
Keurig Dr. Pepper Inc.	22.160	22.485	22.225	21.925	0.30	1.368	34.055	21.925
Kenvue Inc.	14.504	15.180	14.740	14.594	0.15	1.000	23.110	14.482
KELLOGG STK	65.04	65.68	65.04	64.96	0.08	0.123	79.32	64.96
JP MORGAN STK	265.20	266.05	264.75	264.15	0.60	0.227	268.10	183.50
JOHNSON & JOHNS STK	149.54	150.12	149.54	148.26	1.28	0.863	160.52	129.30
JM Smucker Company	91.22	92.12	91.16	91.14	0.02	0.022	113.75	81.52
JB HUNT TRANS	110.95	113.15	110.90	109.65	1.25	1.140	184.55	109.00
JACOBS SOLUTIONS INC	124.00	127.00	124.00	127.00	-3.00	-2.362	141.00	97.50
Jack Henry + Ass.	126.60	127.80	126.60	127.75	-1.15	-0.900	175.65	127.75
Jabil Inc.	197.50	199.40	197.50	198.25	-0.75	-0.378	198.80	100.05
IRON MOUNTAIN REIT	88.00	88.64	87.96	88.20	-0.24	-0.272	118.10	67.76
Iqvia Holdings	157.20	159.55	157.20	158.00	-0.80	-0.506	216.30	120.50
Invesco Ltd.	18.898	19.182	18.884	18.988	-0.10	-0.548	19.108	10.706
INTUIT STK	591.30	596.20	590.70	592.40	-1.70	-0.287	712.40	485.00
Intuitive Surgical Inc.	378.05	381.80	378.10	377.60	0.50	0.132	587.60	365.10
INTL PAPER STK	39.160	39.540	39.140	38.930	0.21	0.539	56.700	38.540
INTL FLAVORS STK	52.82	53.06	52.80	52.58	0.22	0.418	97.18	52.58
INTERPUBLIC GRP STK	21.990	22.315	21.965	21.455	0.51	2.377	30.335	19.662
Intercontinental Exchange Inc.	142.10	143.16	142.04	143.80	-1.76	-1.224	165.96	133.76
Interactive Brokers Group	55.28	55.82	55.10	54.22	0.88	1.623	57.70	30.16
INTEL STK	25.095	25.155	24.940	25.210	-0.27	-1.071	26.080	16.646
Insulet Corp.	276.20	280.20	276.00	281.90	-5.90	-2.093	299.90	205.10
Ingersoll Rand Inc	67.88	70.16	69.00	68.68	0.32	0.466	100.45	60.00
INCYTE PHARM STK	70.90	72.54	71.66	71.62	0.04	0.056	78.00	49.41
ILLINOIS TOOL STK	221.10	222.10	221.10	220.90	0.20	0.091	265.00	195.95
IDEXX LABS	548.20	552.00	548.20	544.20	4.00	0.735	587.00	325.00
IDEX Corp.	133.50	138.80	135.45	135.05	0.40	0.296	225.80	135.05
IBM STK	230.20	231.05	230.65	229.00	1.65	0.721	253.50	187.98
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	231.00	237.30	234.30	233.80	0.50	0.214	243.70	153.50
HUNTINGTON	14.612	14.830	14.612	14.584	0.03	0.192	17.254	10.886
Humana Inc.	216.70	221.70	219.20	217.30	1.90	0.874	291.10	189.50
Hubbell Inc.	366.00	372.00	366.00	368.00	-2.00	-0.543	442.00	276.00
HP Inc.	23.820	24.995	24.090	23.845	0.25	1.027	37.310	19.350
Howmet Arconic Inc.	163.00	165.45	163.05	161.75	1.30	0.804	168.70	87.80
HORMEL FOODS STK	20.660	20.820	20.640	20.520	0.12	0.585	31.710	20.520
Honeywell International Inc.	176.40	178.16	176.40	176.34	0.06	0.034	223.10	160.20
HOME DEPOT STK	348.15	349.30	347.80	348.40	-0.60	-0.172	408.70	299.35
HOLOGIC INC	0	0	57.00	57.00	0.00	0.000	76.00	46.40
Hilton Inc.	221.40	226.10	223.90	223.50	0.40	0.179	262.40	181.45
Hewlett-Packard Enterprise	20.980	21.190	21.005	21.230	-0.23	-1.060	23.275	10.964
HENRY SCHEIN	58.54	58.98	58.50	57.36	1.14	1.987	78.76	54.42
Healthpeak Properties Inc.	15.600	16.400	16.000	15.900	0.10	0.629	21.400	14.400
HCA Holdings	345.60	348.90	345.50	343.60	1.90	0.553	382.10	274.20
HASBRO STK	63.29	63.76	63.25	63.09	0.16	0.254	70.00	44.95
Hartford Insurance Group Inc.	111.00	112.00	111.00	110.00	1.00	0.909	117.00	97.50
HALLIBURTON STK	20.550	20.735	20.550	20.845	-0.30	-1.415	30.580	16.906
GOLDM SACHS GRP STK A	683.80	686.00	682.70	681.00	1.70	0.250	684.40	403.15
GoDaddy Inc	120.00	122.00	120.00	124.00	-4.00	-3.226	206.00	113.00
Globe Life Inc.	0	0	124.00	123.00	1.00	0.813	124.00	92.50
Global Payments Inc.	72.38	73.92	73.04	72.82	0.22	0.302	113.50	61.80
GILEAD SCIENCES STK	96.46	97.29	96.83	95.05	1.78	1.873	110.12	74.06
GE Vernova Llc	538.00	542.00	540.00	533.00	7.00	1.313	576.00	224.00
Genuine Parts Co.	117.10	118.15	117.15	116.45	0.70	0.601	131.80	93.64
General Motors	50.880	51.180	50.640	49.805	0.84	1.677	56.810	37.485
GENERAL MILLS STK	42.775	42.940	42.770	42.360	0.41	0.968	67.230	41.510
GENERAL DYNAMICS STK	272.75	274.70	272.50	273.40	-0.90	-0.329	297.25	224.35
Generac Holdings	140.70	142.80	141.00	156.35	-15.35	-9.818	181.50	90.78
Gen Digital Inc.	24.000	25.000	24.400	24.400	0.00	0.000	30.000	21.000
GE Healthcare Technologies Inc.	62.08	64.58	63.37	63.34	0.03	0.047	89.67	53.48
GE Aerospace	258.50	260.00	258.50	254.50	4.00	1.572	255.50	130.00
GARTNER GROUP STK	217.50	220.70	217.40	218.90	-1.50	-0.685	527.60	194.55
Garmin Ltd.	198.00	204.00	200.00	200.00	0.00	0.000	0	0
GALLAGHER & CO., ARTHUR J.	256.90	259.40	257.20	253.20	4.00	1.580	325.00	244.10
FREE MCMORAN COP	38.390	38.645	38.360	38.130	0.23	0.603	46.595	25.705
FRANKLIN RSC STK	20.000	20.790	20.400	20.350	0.05	0.246	22.250	15.020
Fox Corp.	52.00	52.50	52.00	52.50	-0.50	-0.952	55.50	36.80
Fox Corp	46.000	48.000	47.000	46.800	0.20	0.427	51.500	34.400
Fortive Corp.	40.410	41.820	41.090	40.880	0.21	0.514	59.892	40.210
Fortinet Inc.	72.33	72.90	72.27	71.91	0.36	0.501	108.90	63.98
FORD MOTOR STK	9.902	10.000	9.901	9.836	0.07	0.661	10.700	7.763
FISERV STK	109.80	110.54	109.60	110.24	-0.64	-0.581	225.95	110.24
First Solar Inc.	182.22	183.58	182.28	185.50	-3.22	-1.736	228.35	105.50
FIRST ENERGY CORP.	36.800	37.400	36.800	36.600	0.20	0.546	41.200	33.400
FIFTH THIRD BANC STK	38.215	38.390	37.955	37.730	0.23	0.596	45.940	28.555
FIDELITY National Information	53.40	54.20	53.38	54.38	-1.00	-1.839	83.83	54.38
Federal Realty Investment Trust	81.50	88.00	84.50	84.50	0.00	0.000	111.00	75.50
FDX STK	197.68	198.94	197.68	194.48	3.20	1.645	290.40	175.26
FASTENAL STK	40.585	40.850	40.590	39.820	0.77	1.934	43.065	31.500
FAIR ISAAC STK	1,297.00	1,307.00	1,297.50	1,300.00	-2.50	-0.192	2,274.00	1,118.00
FACTSET RESRCH STK	243.70	245.60	243.80	249.70	-5.90	-2.363	470.60	247.00
F5 NETWORKS	274.50	277.20	274.40	278.70	-4.30	-1.543	299.10	194.85
EXXON STK	96.97	97.03	96.70	94.78	1.92	2.026	116.38	88.84
Extra Space Storage, Inc.	116.05	119.00	117.55	117.30	0.25	0.213	164.35	114.65
EXPEDITORS	102.25	103.45	102.20	100.70	1.50	1.490	117.20	90.22
Expedia Group Inc.	187.14	188.52	187.00	188.78	-1.78	-0.943	196.38	120.90
Exelon Corp.	37.375	37.745	37.340	36.600	0.74	2.022	42.565	34.425
Eversource Energy	57.50	60.00	58.50	58.50	0.00	0.000	62.00	49.00
Evergy Inc.	61.74	62.64	61.72	60.76	0.96	1.580	65.80	53.60
Everest Group Ltd.	282.90	290.80	286.70	286.50	0.20	0.070	351.20	278.50
ESTEE LAUDER STK	0	0	74.00	73.60	0.40	0.543	91.00	44.00
ESSEX PROPERTY STK	224.40	230.20	227.30	226.30	1.00	0.442	300.00	216.70
Equinix REIT	680.00	683.40	679.60	674.80	4.80	0.711	935.60	642.80
EQUIFAX STK	218.00	220.00	218.00	216.00	2.00	0.926	268.00	183.00
EQT Corp.	43.080	43.505	43.085	42.180	0.91	2.146	52.320	31.445
EPAM Systems Inc	128.05	133.35	130.70	130.10	0.60	0.461	255.50	128.30
EOG RESOURCES STK	96.05	100.02	97.87	98.06	-0.19	-0.194	133.78	92.35
ENTERGY CORP.	76.00	78.00	76.00	74.50	1.50	2.013	148.00	68.00
EMERSON ELECTRIC STK	111.18	112.04	111.20	112.20	-1.00	-0.891	128.84	82.75
EMCOR GROUP INC.	545.00	550.40	544.80	554.60	-9.80	-1.767	558.00	300.60
ELI LILLY STK	632.10	632.80	630.00	637.90	-7.90	-1.238	882.30	539.60
Elevance Health Inc.	272.60	276.70	272.70	273.50	-0.80	-0.293	479.20	237.50
ELECTRONIC ARTS STK	147.00	148.44	146.90	146.12	0.78	0.534	160.08	110.06
EDWARDS LIFESCI STK	62.96	63.58	62.97	62.21	0.76	1.222	72.63	58.35
EDISON INTL STK	46.600	47.300	46.610	45.660	0.95	2.081	83.660	41.240
ECOLAB STK	224.70	226.40	224.70	225.60	-0.90	-0.399	257.70	202.00
EBAY STK	77.01	77.37	76.94	76.57	0.37	0.483	85.92	51.88
EATON CORP PLC	311.15	314.25	311.15	319.20	-8.05	-2.522	362.15	213.00
EASTMAN CHEM STK	53.26	55.70	54.42	54.38	0.04	0.074	101.40	50.84
DuPont de Nermours Inc.	64.93	66.52	65.76	65.89	-0.13	-0.197	81.02	49.66
Duke Energy Holding Corp.	104.50	105.00	104.16	102.80	1.36	1.323	112.84	98.85
DTE ENERGY STK	117.00	118.00	117.00	115.00	2.00	1.739	129.00	108.00
D.R.HORTON INC.	140.28	141.66	140.18	138.48	1.70	1.228	178.36	99.00
Dow Inc.	19.050	19.900	19.450	19.350	0.10	0.517	50.390	18.050
DOVER STK	143.20	143.90	143.25	144.00	-0.75	-0.521	197.70	133.85
DoorDash Inc.	223.80	227.15	223.80	221.15	2.65	1.198	239.50	124.72
Domino's Pizza LLC	358.80	360.55	358.65	359.25	-0.60	-0.167	469.70	359.25
Dominion Energy Inc.	51.64	52.00	51.63	50.52	1.11	2.197	56.48	44.06
Dollar Tree Inc.	79.90	80.69	79.91	79.72	0.19	0.238	100.18	56.66
Dollar General	87.53	88.40	87.56	86.05	1.51	1.755	99.85	65.77
Digital Realty Trust Inc.	146.02	148.98	147.50	147.38	0.12	0.081	185.66	122.34
Diamondback Energy Inc	119.12	121.90	120.22	120.54	-0.32	-0.265	182.30	107.78
Dexcom Inc.	57.75	58.18	57.73	58.45	-0.72	-1.232	86.30	53.72
DEVON ENERGY STK	29.110	29.390	29.090	28.580	0.51	1.784	39.100	23.460
der Seagate Technology Holdings PLC	193.28	194.22	193.14	194.78	-1.64	-0.842	194.78	57.76
Delta Airlines Inc.	49.355	50.420	49.865	49.855	0.01	0.020	66.300	32.460
Dell Technologies Inc	113.36	114.84	113.92	113.74	0.18	0.158	137.74	65.62
DEERE & CO STK A	399.20	401.15	399.25	396.45	2.80	0.706	486.40	360.00
DECKERS OUTDOOR	94.72	95.40	94.66	95.60	-0.94	-0.983	209.80	81.72
DaVita Inc.	112.15	113.25	112.15	110.60	1.55	1.401	170.85	108.40
Datadog Inc	115.26	118.28	116.60	116.08	0.52	0.448	160.04	78.72
DARDEN REST STK	157.50	159.05	157.45	156.20	1.25	0.800	194.95	141.95
DANAHER STK	161.58	162.12	160.40	161.02	-0.62	-0.385	252.20	157.20
CVS Corp.	64.45	65.14	64.88	64.78	0.10	0.154	64.78	42.18
CUMMINS ENGINE STK	357.30	362.60	357.10	357.40	-0.30	-0.084	366.90	235.50
CSX Corp.	28.760	29.045	28.765	27.955	0.81	2.898	34.840	23.400
Crown Castle Corp	79.41	81.32	80.01	79.76	0.25	0.313	107.10	78.75
Crowdstrike Holdings Inc	408.15	411.90	410.25	409.90	0.35	0.085	437.15	250.25
COSTCO WHOLESALE CORP.	799.30	802.70	798.30	797.90	0.40	0.050	1,028.20	786.90
CoStar Group Inc	71.15	73.62	72.38	72.11	0.27	0.374	84.03	64.11
Corteva Inc.	58.16	59.83	58.92	58.80	0.12	0.204	65.49	50.14
Corpay Inc.	250.00	254.00	250.00	252.00	-2.00	-0.794	373.50	252.00
CORNING STK	68.74	69.24	68.58	66.83	1.75	2.619	67.54	33.71
COPART	38.325	38.705	38.330	38.160	0.17	0.445	60.570	38.160
COOPER COS STK	0	0	57.00	57.50	-0.50	-0.870	99.70	54.50
Constellation Energy Corp.	285.05	288.50	285.05	292.05	-7.00	-2.397	331.25	143.52
CONSTELLATION BRANDS INC.	111.25	111.65	111.75	113.40	-1.65	-1.455	231.70	113.20
Consolidated Edision INc.	82.56	84.80	83.58	83.30	0.28	0.336	102.80	80.36
Conoco Philips	78.92	79.54	78.77	77.19	1.58	2.047	107.24	73.16
CONAGRA STK	15.080	15.794	15.432	15.350	0.08	0.534	29.475	15.350
Comcast Corp.New	26.850	27.115	26.730	26.455	0.28	1.040	41.880	26.455
COLGATE STK	67.77	68.10	68.00	67.47	0.53	0.786	93.13	67.47
Coinbase Global Inc	274.20	276.50	274.60	271.05	3.55	1.310	359.25	135.00
COGNIZANT TECH	57.25	57.67	57.20	57.45	-0.25	-0.435	86.46	56.73
COCA COLA STK	56.45	56.57	56.43	56.07	0.36	0.642	68.68	55.90
CMS ENERGY STK	0	0	60.50	59.50	1.00	1.681	70.50	58.50
CME Group Inc.	222.25	224.40	221.10	220.25	0.85	0.386	257.15	193.40
Citizens Financial Group Inc.	44.865	45.305	44.850	44.340	0.51	1.150	46.335	29.865
CITIGROUP STK	87.38	87.76	87.28	87.72	-0.44	-0.502	87.72	50.31
CISCO SYSTEMS STK	56.63	57.85	57.25	57.16	0.09	0.157	62.74	47.03
CINTAS STK	171.10	172.10	170.65	170.80	-0.15	-0.088	215.30	161.00
CINCINNATI FIN STK	130.75	131.35	130.70	130.80	-0.10	-0.076	151.90	110.60
Cigna Group, The	244.10	248.50	246.00	245.20	0.80	0.326	330.30	226.35
CHURCH & DWIGHT STK	73.54	74.06	73.68	73.20	0.48	0.656	107.10	73.20
C.H. ROB. WORLDWIDE NEW	113.00	114.00	113.00	113.00	0.00	0.000	116.00	77.00
CHRLS RIVER LABS STK	125.55	129.35	127.40	127.15	0.25	0.197	206.80	87.20
Chipotle Mexican Grill Inc.	33.560	33.805	33.540	33.910	-0.37	-1.091	62.760	32.875
CHEVRONTEXACO STK	133.06	134.18	133.06	133.86	-0.80	-0.598	156.48	116.50
CHESAPEAKE ENERGY CORP	84.86	85.70	84.66	82.38	2.28	2.768	107.00	67.96
Charter Communications Inc.	225.75	227.95	225.35	224.40	0.95	0.423	382.90	219.30
CHARLES SCHWAB CORP	79.10	80.29	79.65	79.51	0.14	0.176	85.95	57.04
CF Industries Holdings Inc,	73.69	74.20	73.65	72.33	1.32	1.825	94.25	60.20
Ceridian HCM Holding Inc.	58.00	58.50	58.00	58.00	0.00	0.000	78.00	43.00
Center Point Energy Inc.	32.600	33.200	32.600	32.200	0.40	1.242	34.600	25.400
CENTENE CORP.	27.860	28.050	27.755	27.865	-0.11	-0.395	67.540	21.600
Cencora Inc.	254.05	259.05	254.05	242.45	11.60	4.784	271.40	197.80
CDW Corp	135.95	143.30	139.65	139.50	0.15	0.108	206.50	130.35
CBRE Group Inc.	0	0	138.00	137.00	1.00	0.730	141.00	99.50
CBOE Holdings	202.00	205.70	202.00	198.75	3.25	1.635	216.30	179.60
CATERPILLAR STK	399.00	400.50	399.00	399.50	-0.50	-0.125	399.50	243.50
Carrier Global Corp.	50.14	51.31	50.68	50.46	0.22	0.436	75.84	49.87
Carnival Corp.	26.010	26.135	25.995	25.925	0.07	0.270	27.850	14.746
Carmax Inc.	48.340	49.070	48.330	48.870	-0.54	-1.105	84.740	46.800
CARDINAL HEALTH STK	130.40	132.15	131.10	130.30	0.80	0.614	144.60	97.54
CAP ONE FINAN	187.00	191.00	187.00	189.00	-2.00	-1.058	200.00	131.00
Campbell Soup Co	28.100	29.170	28.640	28.520	0.12	0.421	44.950	25.950
Camden Property Trust	89.50	94.00	91.50	91.00	0.50	0.549	121.00	89.00
CADENCE DESIGN STK	310.00	312.10	309.70	315.45	-5.75	-1.823	328.05	195.00
CABOT OIL	19.688	20.080	19.650	19.304	0.35	1.792	29.120	19.304
BXP inc.	64.34	64.96	64.34	63.80	0.54	0.846	82.26	50.26
Bunge Global S.A.	66.24	66.86	66.20	65.06	1.14	1.752	89.58	61.64
Builders Firstsource Inc.	102.10	103.60	102.10	102.55	-0.45	-0.439	181.15	91.62
Brown - Forman Corp.	22.560	23.310	22.900	22.850	0.05	0.219	45.710	22.370
BROWN & BROWN STK	0	0	77.96	78.26	-0.30	-0.383	114.50	76.40
Broadridge Financial Solutions Inc.	0	0	202.00	204.00	-2.00	-0.980	234.00	187.00
BROADCOM STK	287.15	287.45	286.65	291.70	-5.05	-1.731	317.55	138.96
BRISTOL MYERS STK	38.155	38.350	37.940	38.040	-0.10	-0.263	58.110	37.945
BOSTON SCIENT STK	82.60	83.20	82.60	82.00	0.60	0.732	102.00	74.00
Booking Holdings	4,664.00	4,692.00	4,661.00	4,611.00	50.00	1.084	5,038.00	3,675.00
BOEING STK	184.02	185.44	183.78	180.74	3.04	1.682	204.05	123.90
Blackstone Group LP	156.48	157.96	156.00	156.58	-0.58	-0.370	189.86	103.38
BlackRock Funding Inc.	955.40	962.00	958.00	961.00	-3.00	-0.312	1,036.20	746.00
Biogen Inc.	116.60	119.45	117.90	117.50	0.40	0.340	175.85	101.00
BEST BUY STK	61.96	63.38	62.29	62.11	0.18	0.290	92.35	52.19
BERKSHIRE HATHA STK B	418.60	419.40	418.65	418.00	0.65	0.156	495.70	395.35
BECTON DICKINSON STK	157.45	159.00	157.60	157.45	0.15	0.095	239.60	145.10
BAXTER INTL STK	19.004	19.794	19.396	19.366	0.03	0.155	34.900	18.854
Bank of America Corp.	43.270	44.360	43.865	43.965	-0.10	-0.227	46.115	29.160
BALL	40.850	41.460	40.830	40.960	-0.13	-0.317	61.640	39.570
Baker Hughes Co.	41.485	41.880	41.250	39.930	1.32	3.306	46.840	30.585
Axon Enterprise Inc.	656.60	663.00	656.60	654.40	2.20	0.336	755.60	349.20
Avalonbay Communities Inc.	162.62	167.24	164.96	164.30	0.66	0.402	225.90	158.00
AUTOZONE	3,478.00	3,512.00	3,479.00	3,477.00	2.00	0.058	3,696.00	2,698.00
AUTOMATIC DATA STK	244.80	246.20	243.55	248.20	-4.65	-1.873	303.55	242.80
Autodesk Inc.	274.15	275.50	273.95	274.35	-0.40	-0.146	307.90	206.15
Atmos Energy Corp.	139.80	142.40	141.15	140.40	0.75	0.534	146.20	122.60
AT & T Inc.	24.210	24.585	24.395	24.390	0.01	0.021	26.440	19.284
Assurant Inc.	179.00	181.00	179.00	178.00	1.00	0.562	218.00	157.00
Arista Networks	121.86	122.90	121.44	123.10	-1.66	-1.348	130.50	58.59
ARCHER DANIELS STK	51.34	51.67	51.38	50.63	0.75	1.481	55.10	37.33
Arch Capital Group Ltd.	74.48	75.59	74.53	74.04	0.49	0.662	103.90	73.15
Aptiv PLC	56.00	0	54.87	54.90	0.00	0.000	66.24	49.35
Applovin Corp.	553.70	558.40	556.20	550.40	5.80	1.054	550.40	115.04
APPLIED MATERIAL STK	171.28	172.24	170.84	169.10	1.74	1.029	195.60	113.00
Apple Inc.	215.65	215.95	215.00	216.40	-1.40	-0.647	246.25	155.30
Apollo Global Management Inc.	122.00	124.55	123.05	123.20	-0.15	-0.122	170.65	98.96
APA Corp.	20.080	20.680	20.380	20.325	0.06	0.271	24.795	12.550
AON Plc.	298.20	301.00	298.10	298.30	-0.20	-0.067	391.50	292.70
ANALOG DEVICES STK	207.55	211.70	207.30	207.60	-0.30	-0.145	231.90	142.90
Amphenol Corp.	106.02	107.52	106.54	106.30	0.24	0.226	106.30	54.10
AMGEN STK	242.10	243.20	242.20	241.80	0.40	0.165	303.50	230.00
AMETEK STK	157.40	159.34	157.44	158.82	-1.38	-0.869	188.60	133.46
Ameriprise Financial	414.00	424.60	419.30	417.60	1.70	0.407	553.20	370.40
AMER INTL GROUP STK	64.81	65.33	64.88	64.65	0.23	0.356	80.05	64.13
American Water Works Company Inc.	115.70	116.50	115.65	114.20	1.45	1.270	137.20	114.20
AMERICAN TOWER	164.04	165.66	164.04	163.02	1.02	0.626	211.65	162.56
AMERICAN EXPRESS STK	290.25	291.40	288.70	288.05	0.65	0.226	311.30	200.00
AMER ELEC PWR STK	91.60	91.80	91.60	90.60	1.00	1.104	102.00	86.50
Amcor PLC	6.721	7.065	6.893	6.856	0.04	0.540	10.484	6.856
Amazon.com Inc.	188.60	189.18	188.12	186.90	1.22	0.653	232.70	151.48
Altria Group Inc.	54.88	55.34	55.00	54.03	0.97	1.795	58.29	45.31
Alphabet Inc. Cl. C	214.15	214.35	213.50	214.00	-0.50	-0.234	217.00	130.00
Alphabet Inc. Cl. A	213.80	213.90	212.50	214.55	-2.05	-0.955	214.55	131.04
Allstate Corp.	173.75	178.75	176.30	175.40	0.90	0.513	198.30	163.65
Allegion Plc	150.00	151.00	150.00	150.00	0.00	0.000	152.00	105.00
ALIGN TECH STK	109.25	110.00	108.90	110.70	-1.80	-1.626	229.10	109.95
Alexandria Real Estate Equity Inc.	72.46	75.18	73.76	72.76	1.00	1.374	112.90	60.24
Albemarle Corp.	69.38	73.54	71.28	67.58	3.70	5.475	105.62	45.52
AKAMAI TECH STK	63.58	64.15	63.58	64.75	-1.17	-1.807	98.48	60.28
AIR PRODS & CHEM	234.20	236.00	233.80	242.80	-9.00	-3.707	327.20	220.50
Airbnb Inc.	104.82	105.18	104.28	105.84	-1.56	-1.474	153.20	92.54
AGILENT TECH STK	106.64	107.04	106.66	106.92	-0.26	-0.243	146.34	87.12
AFLAC STK	90.82	92.84	91.84	91.56	0.28	0.306	108.95	84.66
AES STK	11.114	11.278	11.112	11.044	0.07	0.616	18.174	8.453
ADV MICRO DEV STK	137.00	137.32	136.40	135.56	0.84	0.620	157.82	70.43
ADOBE SYS STK	301.80	306.15	302.55	306.35	-3.80	-1.240	523.60	286.60
ACCENTURE	199.34	200.30	199.34	203.00	-3.66	-1.803	382.50	199.00
ABBVIE INC.	187.60	189.80	189.00	188.20	0.80	0.425	201.95	149.20
ABBOTT LABS STK	114.52	115.92	115.24	114.88	0.36	0.313	133.62	100.60

All prices published on this page are Xontro prices and are at least
15 minutes delayed. To get real time Xontro prices please register here.