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 %
3M CO.	123.54	124.00	123.48	124.80	-1.32	-1.058	148.52	92.55
Zoetis	138.68	139.52	139.74	141.76	-2.02	-1.425	178.78	127.04
ZIMMER HLDGS	78.10	78.64	78.14	79.32	-1.18	-1.488	107.45	78.70
Zebra Technologies Corp	249.10	254.90	252.10	252.80	-0.70	-0.277	403.40	192.00
Yum Brands	121.50	122.30	121.50	122.30	-0.80	-0.654	150.05	115.95
Xylem Inc.	109.05	109.35	109.05	109.75	-0.70	-0.638	130.50	91.96
XCEL ENERGY STK	56.79	57.64	56.79	57.15	-0.36	-0.630	68.98	47.94
Wynn Resort Ltd	75.64	76.39	75.59	75.98	-0.39	-0.513	95.37	58.30
WW GRAINGER STK	903.00	916.40	903.60	917.40	-13.80	-1.504	1,153.50	811.60
W. R. Berkley Corp.	61.78	65.08	63.44	63.54	-0.10	-0.157	65.84	47.68
Workday	209.40	213.55	209.20	209.95	-0.75	-0.357	269.95	184.70
Willis Towers Watson PLC	254.00	264.00	258.00	258.00	0.00	0.000	326.00	236.00
Williams-Sonoma Inc	135.05	138.05	136.70	136.55	0.15	0.110	298.90	116.25
Williams Companies, Inc	50.28	51.58	50.95	50.97	-0.02	-0.039	57.85	37.60
WEYERHAEUSER STK	22.090	22.650	22.160	22.830	-0.67	-2.935	30.730	21.170
WEST PHARMACEUTIC.SERVICES INC	187.30	192.25	187.15	190.80	-3.65	-1.913	331.60	167.20
WESTERN DIGITAL STK	50.45	51.95	51.20	50.92	0.28	0.550	57.35	28.11
Welltower Inc.	131.05	133.30	132.15	132.25	-0.10	-0.076	149.50	94.10
WELLS FARGO STK	62.90	63.33	62.68	62.51	0.17	0.272	78.15	46.38
WEC Energy Group Inc	89.10	92.22	90.76	90.84	-0.08	-0.088	103.10	71.90
WATERS	293.20	300.50	293.00	296.00	-3.00	-1.014	397.50	258.20
WASTE MANAGEMENT STK	202.95	203.95	203.30	201.75	1.55	0.768	223.30	181.50
Warner Bros. Discovery Inc.	9.186	9.277	9.103	9.230	-0.13	-1.376	11.734	6.116
WALT DISNEY STK	102.30	102.50	102.30	102.78	-0.48	-0.467	111.42	72.30
Walmart Inc.	81.94	82.12	81.79	81.25	0.54	0.665	100.72	60.40
Walgreens Boots Alliance Inc.	9.869	9.916	9.862	9.788	0.07	0.756	14.992	7.407
WABTEC CORP.	173.80	175.85	173.75	174.35	-0.60	-0.344	201.10	137.45
VULCAN MATERIALS	0	0	222.00	224.00	-2.00	-0.893	276.00	200.00
Vistra Corp.	153.15	155.85	155.05	154.25	0.80	0.519	191.20	63.74
Visa Inc.	311.05	311.35	310.75	311.85	-1.10	-0.353	348.50	233.55
Vici Properties Inc.	28.010	28.100	27.580	27.510	0.07	0.254	31.505	25.505
Viatris Inc.	7.498	7.794	7.654	7.596	0.06	0.764	12.930	6.500
Viacomcbs Inc.	10.352	10.462	10.256	10.250	0.01	0.059	11.698	8.901
VERTEX PHARM STK	383.20	386.00	383.00	387.20	-4.20	-1.085	482.00	372.95
VERIZON COMMS STK	36.420	36.490	36.455	36.780	-0.33	-0.884	42.855	35.685
Verisk Analytics	264.20	270.70	264.00	264.00	0.00	0.000	284.50	235.10
VERISIGN STK	245.00	248.80	246.90	247.10	-0.20	-0.081	254.40	158.75
VERALTO CORP.	83.57	86.05	84.04	83.47	0.57	0.683	103.50	73.92
VENTAS INC.	53.96	55.28	54.64	54.60	0.04	0.073	67.14	46.40
VALERO ENERGY	122.76	123.96	122.70	118.18	4.52	3.825	150.42	91.23
US BANCORP STK	36.955	37.320	36.815	36.805	0.01	0.027	50.960	31.550
UNIVERSAL HEALTH STK	149.00	150.00	149.00	146.00	3.00	2.055	218.00	135.00
UNITED RENTAL STK	601.60	608.80	601.20	589.80	11.40	1.933	828.00	487.30
UNITED PARCEL STK	85.91	87.81	86.88	86.71	0.17	0.196	134.94	82.52
UNITEDHEALTH GRP STK	265.65	268.25	267.15	268.95	-1.80	-0.669	587.10	244.40
United Airlines Holdings Inc.	64.44	64.75	63.90	66.88	-2.98	-4.456	110.38	34.99
UNION PACIFIC CORP.	191.14	192.76	191.04	192.80	-1.76	-0.913	242.00	183.52
Ulta Salon Cosmetics & Fragrance Inc.	408.50	412.40	408.60	405.20	3.40	0.839	425.60	291.30
UDR Inc.	35.190	36.140	35.660	35.510	0.15	0.422	44.010	34.520
Uber Technologies Inc.	73.87	74.07	73.67	73.23	0.44	0.601	82.16	50.69
TYSON FOODS INC.	47.385	47.860	47.365	47.085	0.28	0.595	60.990	47.085
Tyler Technologies Inc.	498.20	511.60	504.80	507.60	-2.80	-0.552	0	0
TYCO International PLC	89.99	91.33	89.94	89.38	0.56	0.627	90.76	59.63
Truist Financial Corp.	33.800	34.135	33.730	33.710	0.02	0.059	46.410	30.395
T. ROWE PRICE GROUP INC.	79.30	80.09	79.31	79.92	-0.61	-0.763	117.50	71.01
Trimble Inc.	62.24	62.86	62.18	62.52	-0.34	-0.544	73.78	43.71
Travelers Cos.	229.10	231.00	229.00	227.00	2.00	0.881	253.00	185.05
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
Trane Technologies Plc.	365.50	369.00	365.40	366.40	-1.00	-0.273	399.10	268.70
TRACTOR SUPPLY	44.305	44.565	44.255	44.435	-0.18	-0.405	55.630	41.640
T-Mobile US Inc.	191.70	192.84	192.02	193.50	-1.48	-0.765	260.10	161.84
TJX STK	105.48	108.50	107.02	107.14	-0.12	-0.112	121.52	99.01
Thermo Fisher Scientific Inc.	337.40	339.90	338.20	347.85	-9.65	-2.774	582.70	347.85
The Mosaic Co.	31.400	32.005	31.525	31.485	0.04	0.127	32.470	20.460
The Hershey STK	146.24	147.66	146.16	146.72	-0.56	-0.382	185.54	132.90
The Clorox Company	105.00	108.00	106.00	106.00	0.00	0.000	162.40	106.00
TEXTRON STK	66.42	66.94	66.60	66.32	0.28	0.422	85.86	53.56
Texas Pacific Land Trust	928.00	965.50	947.00	944.50	2.50	0.265	1,648.00	680.00
TEXAS INSTRUMENTS STK	172.22	173.16	171.56	171.64	-0.08	-0.047	205.30	126.30
Tesla Inc.	276.45	276.70	275.30	276.50	-1.20	-0.434	453.90	169.22
TERADYNE STK	74.97	75.71	74.88	75.22	-0.34	-0.452	147.96	59.19
Teledyne Technologies Inc.	421.20	433.40	427.50	424.60	2.90	0.683	497.30	353.50
Techne Corp.	42.600	43.600	42.600	44.000	-1.40	-3.182	76.000	40.800
Target Corp.	82.72	83.34	82.22	83.44	-1.22	-1.462	148.24	78.60
Targa Resources Investments	146.85	148.00	146.90	147.80	-0.90	-0.609	208.50	113.35
Tapestry Inc.	71.69	72.39	71.68	72.29	-0.61	-0.844	86.72	32.90
Take-Two Interactive Software	206.80	208.30	206.05	204.95	1.10	0.537	209.90	123.44
SYSCO STK	64.34	65.58	65.02	64.58	0.44	0.681	77.07	61.53
Synopsys Inc.	413.35	415.40	412.90	412.25	0.65	0.158	580.40	320.05
Synchrony Financial	52.24	52.75	52.22	52.56	-0.34	-0.647	67.35	38.74
Super Micro Computer Inc.	37.600	37.700	37.550	36.940	0.61	1.651	86.500	16.595
STRYKER STK	323.90	326.30	323.70	324.30	-0.60	-0.185	384.30	286.00
Steris plc	200.00	210.00	204.00	206.00	-2.00	-0.971	224.00	188.00
STEEL DYNAMICS STK	115.40	116.52	115.34	113.34	2.00	1.765	143.06	96.25
State Street Corp.	83.61	84.59	84.12	83.98	0.14	0.167	97.97	67.22
STARBUCKS CORP.	79.69	80.07	79.24	80.64	-1.40	-1.736	110.96	66.79
Stanley Black & Decker Inc.	55.72	55.98	55.70	56.54	-0.84	-1.486	99.80	48.80
SOUTHWEST AIRLS STK	27.060	27.325	27.070	27.415	-0.35	-1.258	32.585	20.715
SOUTHERN STK	76.37	76.90	76.64	76.38	0.26	0.340	86.90	71.62
Solventum Corp.	61.80	64.20	63.00	63.20	-0.20	-0.316	80.00	44.40
SNAP-ON Inc.	264.10	270.70	267.60	266.90	0.70	0.262	354.60	234.10
Smurfit Westrock Ltd	37.000	37.400	37.000	37.000	0.00	0.000	53.900	33.600
Smith Corp., A.O.	54.40	55.74	55.02	55.42	-0.40	-0.722	0	0
Skyworks Solutions	61.98	62.60	61.95	61.75	0.20	0.324	109.54	43.47
Simon Property Group Inc.	136.05	137.40	136.00	135.40	0.60	0.443	179.95	124.15
Sherwin-Williams Co.	284.65	290.95	287.80	288.10	-0.30	-0.104	380.25	272.35
Servicenow Inc	873.50	876.80	873.40	864.40	9.00	1.041	1,125.80	602.60
Sempra	63.80	65.22	64.60	64.46	0.14	0.217	90.90	57.32
SCHLUMBERGER N.V. (LTD.) NEW YORK	31.200	31.650	31.200	31.000	0.20	0.645	45.450	27.700
SBA Communications Corp.	198.25	199.70	198.20	197.65	0.55	0.278	228.20	175.25
S&P Global Inc. DL 1	431.30	439.85	435.30	436.30	-1.00	-0.229	520.80	402.40
Salesforce Inc.	228.95	229.40	227.35	226.85	0.50	0.220	350.10	204.00
RTX Corp.	129.10	129.72	129.60	127.98	1.62	1.266	130.82	92.00
ROYAL CARIB STK	227.25	229.50	227.15	225.95	1.20	0.531	263.60	124.64
ROSS STORES STK	111.88	112.76	111.80	112.56	-0.76	-0.675	149.58	111.10
Roper Technologies Inc.	488.40	490.70	488.10	486.30	1.80	0.370	560.60	463.50
Rollins Inc.	48.480	49.710	49.120	49.200	-0.08	-0.163	51.260	42.420
ROCKWELL INTL STK	277.00	281.00	276.80	277.50	-0.70	-0.252	290.80	193.05
Revvity Inc.	81.52	82.32	81.50	82.64	-1.14	-1.379	121.65	77.34
RESMED INC.	215.50	217.60	216.50	216.30	0.20	0.092	242.30	171.25
REPUBLIC SVCS STK	216.10	217.60	216.00	213.50	2.50	1.171	228.80	174.45
Regions Financial Corp. (new)	18.700	18.800	18.700	18.600	0.10	0.538	26.000	16.200
REGENERON PHARM STK	442.00	444.00	442.00	450.00	-8.00	-1.778	1,086.50	422.00
Realty Income Corp	49.71	50.44	50.06	50.14	-0.08	-0.160	59.56	47.36
QUEST DIAG STK	154.80	156.30	154.80	156.70	-1.90	-1.213	168.10	127.00
QUANTA SERVICES INC.	0	0	16.610	16.820	0.00	0.000	0	0
QUALCOMM STK	134.40	134.72	134.02	134.56	-0.54	-0.401	215.35	108.08
PULTE CP STK	85.64	86.24	85.59	87.70	-2.11	-2.406	139.50	80.76
PUBLIC STORAGE STK	254.30	256.70	254.20	252.60	1.60	0.633	332.30	235.50
Public Service Ent. Group Inc.	69.50	72.00	70.00	69.50	0.50	0.719	0	0
PTC Inc.	145.20	146.60	145.10	148.10	-3.00	-2.026	191.50	120.30
PRUDENTIAL FINANCIAL INC.	88.72	91.24	90.04	89.92	0.12	0.133	123.25	85.24
ProLogis Inc.	90.99	91.90	90.95	90.80	0.15	0.165	118.66	79.35
Progressive Corp.	230.30	233.35	231.80	231.80	0.00	0.000	272.20	192.16
PROCTER & GAMBLE STK	137.76	138.12	137.24	138.42	-1.18	-0.852	170.42	138.36
PRINCIPAL FINL GRP	65.50	66.50	65.50	65.50	0.00	0.000	85.00	60.50
PPL STK	28.965	29.250	28.955	28.870	0.09	0.294	34.015	25.125
PPG INDUSTRIES	92.58	94.56	92.54	93.00	-0.46	-0.495	121.50	80.46
Pool Corp.	247.10	250.80	246.70	248.50	-1.80	-0.724	370.40	248.50
POLO RALPH LAUR STK	227.50	234.50	231.15	230.50	0.65	0.282	274.85	143.90
PNC BANK	147.00	155.00	151.00	151.00	0.00	0.000	206.00	131.00
PKG CORP AMER STK	160.00	164.35	162.15	162.55	-0.40	-0.246	235.80	158.35
Phillips 66	106.80	109.46	108.12	108.48	-0.36	-0.332	136.16	83.52
Philip Morris International Inc.	158.96	160.22	158.90	157.72	1.18	0.748	159.90	92.99
PG&E STK	11.700	12.100	11.700	11.600	0.10	0.862	20.290	11.600
Pfizer Inc.	20.840	20.865	20.750	21.000	-0.25	-1.190	28.815	19.210
PEPSICO STK	112.66	112.80	112.56	113.56	-1.00	-0.881	161.46	112.60
Pentair PLC	82.76	84.74	83.74	83.60	0.14	0.167	104.05	68.56
Paypal Holdings Inc.	61.50	61.58	61.44	62.11	-0.67	-1.079	90.00	52.59
Paycom Software	209.30	211.40	209.40	211.60	-2.20	-1.040	233.10	129.15
PAYCHEX STK	132.40	133.04	132.32	132.12	0.20	0.151	146.02	107.16
PARKER HANNIFIN STK	565.20	569.80	565.00	568.00	-3.00	-0.528	684.80	455.00
Palo Alto Networks Inc	173.28	177.98	175.64	176.26	-0.62	-0.352	198.54	134.88
Palantir Technologies Inc.	121.06	121.20	121.44	120.90	0.54	0.447	122.74	21.96
PACCAR STK	79.08	79.46	79.04	79.70	-0.66	-0.828	112.62	75.41
Otis Worldwide Corp.	81.78	84.18	83.04	83.06	-0.02	-0.024	97.70	81.52
O'REILLY AUTO	76.70	77.84	76.66	75.64	1.02	1.348	88.03	61.33
ORACLE STK	182.32	183.84	183.00	181.26	1.74	0.960	186.76	111.36
ON SEMICONDUCTOR STK	46.120	46.575	45.805	45.810	-0.01	-0.011	72.140	27.970
ONEOK INC.	70.35	71.07	70.53	70.74	-0.21	-0.297	111.98	69.90
OMNICOM STK	59.68	62.04	59.64	60.30	-0.66	-1.095	99.18	60.28
Old Dominion Freight Line Inc.	135.30	137.35	135.25	136.40	-1.15	-0.843	216.50	128.15
OCCIDENTAL STK	39.715	40.375	40.035	39.950	0.09	0.213	58.980	32.565
NXP Semiconductor	184.50	186.00	185.00	186.50	-1.50	-0.804	265.00	136.00
NVIDIA	125.62	125.66	125.54	125.06	0.48	0.384	143.70	86.00
NUCOR CORP.	105.70	107.28	105.50	104.06	1.44	1.384	154.80	90.49
NRG Energy Inc.	132.15	133.40	131.85	132.10	-0.25	-0.189	141.75	63.22
Norwegian Cruise Line	15.760	15.910	15.708	15.828	-0.12	-0.758	27.985	13.344
NORTHROP GRUMMAN STK	437.80	441.10	442.10	432.10	10.00	2.314	499.80	389.40
NORTHERN TRUST	0	0	95.50	95.50	0.00	0.000	110.00	75.00
Norfolk Southern Corp.	212.00	222.00	216.00	216.00	0.00	0.000	264.00	185.00
NORDSON	184.45	187.20	184.50	186.85	-2.35	-1.258	249.80	147.70
NISOURCE STK	33.600	34.600	34.000	33.800	0.20	0.592	0	0
NIKE STK	52.25	52.35	52.15	53.16	-1.01	-1.900	90.62	46.87
Nextera Energy Inc.	62.21	62.51	62.39	61.10	1.29	2.111	78.72	55.50
New York Mellon Corp	77.76	78.53	77.71	77.46	0.25	0.323	85.14	54.08
News Corp. New	24.000	24.200	24.000	24.200	-0.20	-0.826	29.000	21.200
Newmont Corp.	50.53	51.05	50.84	50.96	-0.12	-0.235	54.23	35.73
NETFLIX.COM INC.	1,064.80	1,066.40	1,060.20	1,052.40	7.80	0.741	1,093.40	534.70
NetApp Inc.	89.50	90.38	89.41	89.39	0.02	0.022	127.02	65.60
NASDAQ Stock Market	74.34	75.29	74.84	74.80	0.04	0.053	80.94	54.85
M+T BANK	154.40	155.90	154.45	154.60	-0.15	-0.097	211.10	134.40
MSCI Inc Class A	477.90	480.40	476.50	471.10	5.40	1.146	607.20	441.70
Motorola Solutions Inc.	353.20	354.60	353.10	350.60	2.50	0.713	481.40	348.30
Morgan Stanley & Co.	112.68	114.50	113.60	113.50	0.10	0.088	135.82	84.47
MOODYS CORP STK	405.90	414.90	410.30	410.70	-0.40	-0.097	503.60	357.50
Monster Beverage	54.41	54.84	54.39	54.84	-0.45	-0.821	56.50	41.16
Monolithic Power Systems Inc.	596.60	607.60	602.20	603.00	-0.80	-0.133	866.60	411.80
Mondelez International Group Inc.	57.22	57.78	57.39	57.85	-0.46	-0.795	68.28	51.76
Molson Coors Brewing Co.	42.760	43.160	42.720	42.550	0.17	0.400	60.140	42.550
Molina Healthcare Inc.	253.40	255.80	253.30	249.00	4.30	1.727	322.70	249.00
Mohawk Industries Inc	84.00	87.50	85.50	86.00	-0.50	-0.581	150.00	86.00
Moderna Inc	21.865	22.605	22.290	22.255	0.04	0.157	127.620	21.020
Mid-America Apartm. Comm. Inc.	127.60	131.20	129.60	129.65	-0.05	-0.039	162.45	127.80
Microsoft Corp.	415.30	415.60	415.00	415.50	-0.50	-0.120	432.65	317.70
MICRON TECH STK	105.32	105.54	104.54	103.00	1.54	1.495	146.00	57.30
MICROCHIP TECH STK	58.92	59.33	58.80	58.43	0.37	0.633	87.43	31.15
MGM Resorts International	29.075	29.360	29.065	29.225	-0.16	-0.547	42.670	22.545
METTLER-TOLEDO INTERNATIONAL INC.	992.40	1,010.00	1,001.50	1,000.00	1.50	0.150	1,416.50	873.40
METLIFE	67.29	68.30	67.25	67.08	0.17	0.253	85.20	60.33
Meta Platforms Inc	607.30	609.70	609.00	608.00	1.00	0.164	709.90	421.55
MERCK & CO STK	67.50	68.90	68.20	68.20	0.00	0.000	124.20	65.70
Medtronic Inc.	74.71	75.21	74.87	75.77	-0.90	-1.188	89.56	70.66
MCKESSON STK	629.40	632.20	629.00	618.80	10.20	1.648	648.00	426.90
MCDONALDS STK	253.85	254.15	253.65	255.40	-1.75	-0.685	298.45	226.80
MCCORMICK STK N	63.14	63.76	63.16	63.56	-0.40	-0.629	80.54	62.28
Match Group Inc.	25.930	26.790	26.400	26.245	0.16	0.591	35.460	24.280
Mastercard. Inc.	495.35	497.10	494.45	488.85	5.60	1.146	549.60	397.20
MASCO STK	52.46	54.00	53.22	53.12	0.10	0.188	78.96	52.06
MARTIN MARIETTA	467.40	475.60	471.50	470.30	1.20	0.255	580.20	405.50
MARSH & MCLENNAN COS. INC.	187.10	188.95	187.30	185.75	1.55	0.834	227.60	184.00
MARRIOTT INTL STK	222.10	223.75	222.00	221.45	0.55	0.248	294.10	185.00
MarketAxess Holdings Inc.	191.70	197.55	194.75	195.55	-0.80	-0.409	271.50	180.10
Marathon Petroleum Corp.	147.40	150.12	148.80	148.40	0.40	0.270	164.96	106.54
Lyondell Basell NV	51.82	52.20	51.70	52.52	-0.82	-1.561	91.60	46.89
Lululemon Athletica Inc.	204.40	206.50	203.35	206.20	-2.85	-1.382	406.50	206.20
LOWES STK	183.48	185.30	183.40	185.30	-1.90	-1.025	261.55	183.32
LOEWS STK	0	0	76.50	76.00	0.50	0.658	85.00	68.00
LOCKHEED MARTIN STK	415.90	416.50	419.05	419.60	-0.55	-0.131	569.90	394.30
LLR & Co. Corp.	104.50	105.78	104.44	105.70	-1.26	-1.192	160.22	80.44
LKQ Corp.	31.600	32.400	31.800	32.200	-0.40	-1.242	41.800	32.200
LIVE Nation Inc	126.00	127.25	126.05	121.70	4.35	3.574	149.55	80.88
Linde PLC	399.60	400.00	400.40	401.60	-1.20	-0.299	448.40	378.00
LENNOX INTL	459.00	475.90	467.40	468.80	-1.40	-0.299	0	0
LENNAR STK	90.71	91.78	89.84	95.76	-5.92	-6.182	173.04	89.28
Leidos Holdings Inc.	128.90	130.80	129.10	126.85	2.25	1.774	188.05	114.95
Las Vegas Sands Inc.	36.015	36.375	36.140	36.770	-0.63	-1.713	52.140	27.225
LAM RESEARCH	80.04	80.83	80.00	79.99	0.01	0.013	103.66	51.48
Lamb Weston Holdings Inc.	46.650	47.100	46.680	47.630	-0.95	-1.995	81.120	44.260
Laboratory Corp. America Hldgs	0	0	224.00	226.00	-2.00	-0.885	240.00	181.50
L3Harris Technology Inc.	216.80	217.90	216.20	211.70	4.50	2.126	246.60	175.95
KROGER STK	57.14	57.71	57.01	56.55	0.46	0.813	64.45	45.90
Kraft Heinz Co., The	22.425	22.550	22.360	22.195	0.17	0.743	33.075	22.195
Kla-Tencor Corp.	774.50	782.20	773.70	765.60	8.10	1.058	818.40	475.10
Kinder Morgan	23.785	24.010	23.790	24.005	-0.22	-0.896	30.225	18.202
KIMCO REALTY STK	18.000	18.200	18.000	17.900	0.10	0.559	24.400	16.500
KIMBERLY CLARK STK	111.66	112.64	111.88	112.12	-0.24	-0.214	136.52	112.12
Keysight Technologies	139.64	141.02	138.90	139.48	-0.58	-0.416	176.52	108.68
KEYCORP	13.552	13.824	13.546	13.574	-0.03	-0.206	18.722	11.636
Keurig Dr. Pepper Inc.	28.520	28.795	28.450	28.500	-0.05	-0.175	34.055	28.365
Kenvue Inc.	18.186	19.156	18.718	18.654	0.06	0.343	23.110	16.418
KELLOGG STK	69.48	70.16	69.44	68.86	0.58	0.842	79.32	51.50
JUNIPER NETWORKS	30.970	31.580	30.960	30.770	0.19	0.617	37.450	29.240
JP MORGAN STK	233.90	234.50	233.85	232.10	1.75	0.754	268.10	179.00
JOHNSON & JOHNS STK	132.42	132.92	132.28	133.80	-1.52	-1.136	160.52	131.20
JM Smucker Company	81.90	82.70	81.84	81.74	0.10	0.122	113.75	81.74
JB HUNT TRANS	120.05	122.45	119.90	121.65	-1.75	-1.439	184.55	109.00
JACOBS SOLUTIONS INC	0	0	111.00	111.00	0.00	0.000	141.00	97.50
Jack Henry + Ass.	155.95	157.45	156.05	155.65	0.40	0.257	175.65	144.95
Jabil Inc.	172.55	174.20	170.30	157.20	13.10	8.333	162.90	89.28
IRON MOUNTAIN REIT	89.16	89.82	89.12	87.66	1.46	1.666	118.10	67.76
Iqvia Holdings	133.15	135.10	133.15	137.05	-3.90	-2.846	227.00	120.50
Invesco Ltd.	12.550	12.738	12.544	12.684	-0.14	-1.104	18.396	10.706
INTUIT STK	663.90	669.50	663.20	659.40	3.80	0.576	681.60	485.00
Intuitive Surgical Inc.	443.10	447.50	443.20	445.10	-1.90	-0.427	587.60	384.00
INTL PAPER STK	39.800	40.190	39.780	39.660	0.12	0.303	56.700	36.900
INTL FLAVORS STK	65.18	65.50	65.14	66.00	-0.86	-1.303	97.18	59.24
INTERPUBLIC GRP STK	19.860	20.155	19.856	20.125	-0.27	-1.337	30.335	19.662
Intercontinental Exchange Inc.	157.02	158.18	156.96	154.42	2.54	1.645	165.96	126.44
INTEL STK	18.124	18.146	18.050	17.958	0.09	0.512	32.635	16.646
Insulet Corp.	263.20	267.00	263.00	262.40	0.60	0.229	290.30	161.50
Ingersoll Rand Inc	69.04	71.32	70.22	70.22	0.00	0.000	100.45	60.00
INCYTE PHARM STK	59.00	60.52	59.76	59.88	-0.12	-0.200	78.00	49.41
ILLINOIS TOOL STK	209.00	210.30	209.40	210.70	-1.30	-0.617	265.00	195.95
IDEXX LABS	451.00	454.90	450.80	453.80	-3.00	-0.661	469.00	325.00
IDEX Corp.	151.05	156.10	153.60	153.40	0.20	0.130	225.80	143.65
IBM STK	247.20	247.65	245.90	242.80	3.10	1.277	253.50	157.96
HUNTINGTON INGALLS INDUSTRIES, INC. ADR	200.90	206.80	204.00	204.00	0.00	0.000	259.40	153.50
HUNTINGTON	13.370	13.568	13.362	13.280	0.08	0.617	17.254	10.886
Humana Inc.	207.60	212.60	210.30	209.90	0.40	0.191	375.00	197.30
Hubbell Inc.	338.00	342.00	338.00	336.00	2.00	0.595	442.00	276.00
HP Inc.	21.100	21.300	21.025	21.000	0.03	0.119	37.310	19.350
Howmet Arconic Inc.	147.95	150.15	148.60	147.30	1.30	0.883	152.30	70.76
HORMEL FOODS STK	25.890	26.090	26.030	26.050	-0.02	-0.077	31.710	25.600
Honeywell International Inc.	192.02	193.94	191.94	192.18	-0.24	-0.125	223.10	160.20
HOME DEPOT STK	302.70	304.05	302.70	304.35	-1.65	-0.542	408.70	299.35
HOLOGIC INC	0	0	55.50	56.00	-0.50	-0.893	76.50	46.40
Hilton Inc.	212.70	217.20	215.10	214.50	0.60	0.280	262.40	181.45
Hewlett-Packard Enterprise	15.542	15.648	15.424	15.634	-0.21	-1.343	23.275	10.964
Hess Corp.	125.16	126.40	124.46	122.64	1.82	1.484	148.68	108.94
HENRY SCHEIN	60.92	61.38	60.86	60.78	0.08	0.132	78.76	54.42
Healthpeak Properties Inc.	14.500	15.300	14.800	14.800	0.00	0.000	21.400	14.800
HCA Holdings	322.10	325.20	322.30	317.50	4.80	1.512	382.10	274.20
HASBRO STK	58.62	59.05	58.56	60.02	-1.46	-2.433	66.84	44.95
Hartford Insurance Group Inc.	109.00	110.00	109.00	108.00	1.00	0.926	117.00	90.50
HALLIBURTON STK	19.938	20.090	20.135	19.750	0.39	1.949	33.445	16.906
GOLDM SACHS GRP STK A	543.90	545.90	541.80	539.00	2.80	0.519	642.70	403.15
GoDaddy Inc	154.00	155.00	154.00	154.00	0.00	0.000	206.00	127.00
Globe Life Inc.	103.00	104.00	103.00	103.00	0.00	0.000	122.00	73.00
Global Payments Inc.	65.48	67.00	66.24	66.14	0.10	0.151	113.50	61.80
GILEAD SCIENCES STK	94.08	94.36	93.80	95.47	-1.67	-1.749	110.12	58.44
GE Vernova Llc	423.00	427.50	425.00	425.00	0.00	0.000	433.00	146.00
Genuine Parts Co.	103.40	104.30	103.35	103.40	-0.05	-0.048	135.35	93.64
General Motors	41.875	42.140	41.915	42.440	-0.53	-1.237	56.810	35.985
GENERAL MILLS STK	46.040	46.220	46.060	46.205	-0.15	-0.314	67.950	46.085
GENERAL DYNAMICS STK	243.85	245.40	243.90	240.25	3.65	1.519	297.25	224.35
Generac Holdings	106.75	108.85	106.90	108.25	-1.35	-1.247	181.50	90.78
Gen Digital Inc.	25.400	26.400	25.800	25.800	0.00	0.000	30.000	21.000
GE Healthcare Technologies Inc.	60.76	63.24	62.07	61.92	0.15	0.242	89.67	53.48
GE Aerospace	204.00	205.50	204.50	203.50	1.00	0.491	223.50	130.00
GARTNER GROUP STK	349.80	354.90	349.70	349.80	-0.10	-0.029	527.60	330.10
Garmin Ltd.	169.00	175.00	172.00	172.00	0.00	0.000	0	0
GALLAGHER & CO., ARTHUR J.	272.30	274.70	274.10	272.30	1.80	0.661	325.00	235.70
FREE MCMORAN COP	35.925	36.205	35.905	35.905	0.00	0.000	47.510	25.705
FRANKLIN RSC STK	19.060	19.845	19.460	19.450	0.01	0.051	21.910	15.020
Fox Corp.	46.800	47.400	46.800	47.400	-0.60	-1.266	55.500	31.000
Fox Corp	42.400	44.200	43.200	43.200	0.00	0.000	51.500	29.000
Fortive Corp.	59.76	61.46	60.68	60.52	0.16	0.264	79.50	56.34
Fortinet Inc.	89.41	90.12	89.33	87.55	1.78	2.033	108.90	48.61
FORD MOTOR STK	9.041	9.067	9.008	9.095	-0.09	-0.957	13.416	7.763
FISERV STK	142.02	142.80	141.74	143.28	-1.54	-1.075	225.95	136.48
First Solar Inc.	125.54	126.10	125.30	119.34	5.96	4.994	243.50	105.50
FIRST ENERGY CORP.	34.400	34.800	34.200	34.000	0.20	0.588	41.200	33.800
FIFTH THIRD BANC STK	33.130	33.195	32.820	32.735	0.09	0.260	45.940	28.555
FIDELITY National Information	69.49	70.52	69.45	69.24	0.21	0.303	83.83	60.00
Federal Realty Investment Trust	79.50	86.00	82.50	83.00	-0.50	-0.602	111.00	75.50
FDX STK	193.04	194.28	192.92	194.82	-1.90	-0.975	290.40	175.26
FASTENAL STK	35.990	36.220	36.020	36.285	-0.27	-0.730	40.000	28.715
FAIR ISAAC STK	1,540.50	1,552.00	1,539.50	1,557.50	-18.00	-1.156	2,274.00	1,313.50
FACTSET RESRCH STK	367.70	369.60	367.60	362.10	5.50	1.519	470.60	353.50
F5 NETWORKS	249.70	252.10	249.90	249.60	0.30	0.120	299.10	155.65
EXXON STK	98.94	99.06	99.02	97.77	1.25	1.279	116.38	88.84
Extra Space Storage, Inc.	127.15	130.25	128.70	128.55	0.15	0.117	164.35	114.65
EXPEDITORS	98.52	99.68	98.48	98.64	-0.16	-0.162	118.20	90.22
Expedia Group Inc.	140.76	141.80	140.60	141.40	-0.80	-0.566	196.38	99.37
Exelon Corp.	36.770	37.135	36.730	36.590	0.14	0.383	42.565	31.450
Eversource Energy	53.50	56.50	55.00	55.50	-0.50	-0.901	62.00	49.00
Evergy Inc.	57.74	58.60	57.62	57.72	-0.10	-0.173	65.80	48.46
Everest Group Ltd.	285.60	294.00	289.70	292.20	-2.50	-0.856	351.20	290.40
ESTEE LAUDER STK	65.40	66.20	65.00	63.20	1.80	2.848	107.00	44.00
ESSEX PROPERTY STK	243.60	249.90	246.80	246.90	-0.10	-0.041	300.00	231.20
Equinix REIT	770.40	774.20	770.00	763.80	6.20	0.812	935.60	668.00
EQUIFAX STK	220.00	224.00	220.00	228.00	-8.00	-3.509	276.00	183.00
EQT Corp.	51.08	51.58	51.05	50.15	0.90	1.795	52.20	27.41
EPAM Systems Inc	145.00	150.40	147.80	147.20	0.60	0.408	255.50	128.30
EOG RESOURCES STK	106.62	110.86	108.74	108.06	0.68	0.629	133.78	92.35
ENTERGY CORP.	0	0	69.50	69.50	0.00	0.000	148.00	68.50
Enphase Energy Inc.	30.825	30.935	30.370	30.000	0.37	1.233	112.500	30.000
EMERSON ELECTRIC STK	110.40	111.26	110.34	110.46	-0.12	-0.109	127.10	82.75
ELI LILLY STK	686.30	687.40	685.00	702.00	-17.00	-2.422	882.30	621.40
Elevance Health Inc.	325.60	327.20	325.50	323.70	1.80	0.556	506.00	323.70
ELECTRONIC ARTS STK	131.08	131.74	130.20	129.60	0.60	0.463	160.08	110.06
EDWARDS LIFESCI STK	62.80	63.40	63.41	64.17	-0.76	-1.184	86.83	54.95
EDISON INTL STK	42.650	43.120	42.480	41.240	1.24	3.007	83.660	41.240
ECOLAB STK	226.70	228.50	226.40	228.20	-1.80	-0.789	257.70	202.00
EBAY STK	67.09	67.53	67.15	67.00	0.15	0.224	69.44	48.56
EATON CORP PLC	286.15	289.00	286.05	289.85	-3.80	-1.311	362.15	213.00
EASTMAN CHEM STK	64.14	66.76	65.46	65.62	-0.16	-0.244	101.40	65.38
DuPont de Nermours Inc.	57.90	59.44	58.67	58.34	0.33	0.566	81.02	49.66
Duke Energy Holding Corp.	99.71	100.20	99.66	99.23	0.43	0.433	112.84	92.31
DTE ENERGY STK	114.00	115.00	114.00	114.00	0.00	0.000	129.00	100.00
D.R.HORTON INC.	104.18	105.22	103.86	106.10	-2.24	-2.111	178.36	99.00
Dow Inc.	25.300	26.000	25.600	25.700	-0.10	-0.389	51.700	23.200
DOVER STK	152.95	153.70	152.95	154.60	-1.65	-1.067	197.70	133.85
DoorDash Inc.	189.44	192.28	189.36	189.06	0.30	0.159	203.15	91.48
Domino's Pizza LLC	397.55	399.50	398.35	390.80	7.55	1.932	496.05	361.70
Dominion Energy Inc.	46.670	46.990	46.650	47.020	-0.37	-0.787	56.480	44.065
Dollar Tree Inc.	85.16	86.00	85.12	84.90	0.22	0.259	101.22	56.50
Dollar General	98.18	98.90	98.05	97.87	0.18	0.184	122.72	65.77
Digital Realty Trust Inc.	151.46	154.96	153.34	153.22	0.12	0.078	185.66	122.34
Diamondback Energy Inc	131.42	134.34	132.84	132.80	0.04	0.030	193.38	107.78
Dexcom Inc.	71.00	71.52	70.96	71.31	-0.35	-0.491	108.76	53.72
DEVON ENERGY STK	30.085	30.360	30.075	30.050	0.03	0.083	44.465	23.460
der Seagate Technology Holdings PLC	114.06	114.60	113.66	111.86	1.80	1.609	113.68	57.76
Delta Airlines Inc.	40.810	41.710	41.235	41.060	0.18	0.426	66.300	32.460
Dell Technologies Inc	100.54	101.58	101.06	100.92	0.14	0.139	142.02	65.62
DEERE & CO STK A	453.65	455.90	453.85	450.90	2.95	0.654	486.40	315.15
DECKERS OUTDOOR	88.88	89.52	88.98	88.96	0.02	0.022	209.80	87.86
DaVita Inc.	118.30	119.45	118.25	118.25	0.00	0.000	170.85	115.05
DARDEN REST STK	195.45	197.35	194.70	192.80	1.90	0.985	193.20	126.85
DANAHER STK	169.62	170.40	169.50	173.06	-3.56	-2.057	258.05	157.20
CVS Corp.	57.79	58.48	58.16	58.25	-0.09	-0.155	63.81	42.18
CUMMINS ENGINE STK	272.20	276.20	272.00	275.80	-3.80	-1.378	366.90	235.50
CSX Corp.	27.815	28.090	27.795	27.925	-0.13	-0.466	34.840	23.400
Crown Castle Corp	84.81	87.29	86.04	85.86	0.18	0.210	108.64	82.65
Crowdstrike Holdings Inc	428.40	432.45	430.40	427.60	2.80	0.655	433.95	198.22
COSTCO WHOLESALE CORP.	849.60	853.80	850.00	850.90	-0.90	-0.106	1,028.20	726.30
CoStar Group Inc	68.31	70.74	69.58	69.73	-0.15	-0.215	77.86	64.11
Corteva Inc.	63.25	65.01	64.12	64.41	-0.29	-0.450	64.41	46.66
Corpay Inc.	284.00	286.00	282.00	286.00	-4.00	-1.399	373.50	233.80
CORNING STK	43.730	44.140	43.775	43.610	0.17	0.378	51.920	32.500
COPART	41.600	42.010	41.540	41.500	0.04	0.096	60.570	41.500
COOPER COS STK	0	0	59.50	60.00	-0.50	-0.833	99.70	58.00
Constellation Energy Corp.	263.70	267.00	264.15	265.05	-0.90	-0.340	331.25	143.52
CONSTELLATION BRANDS INC.	140.15	140.65	139.65	140.50	-0.85	-0.605	246.80	140.50
Consolidated Edision INc.	87.12	89.40	88.26	88.28	-0.02	-0.023	102.80	81.76
Conoco Philips	82.68	83.33	82.40	83.22	-0.82	-0.985	107.56	73.16
CONAGRA STK	18.338	19.076	18.726	18.756	-0.03	-0.160	29.745	18.666
Comcast Corp.New	29.895	30.190	29.880	29.980	-0.10	-0.334	41.880	29.045
COLGATE STK	77.00	77.37	76.96	77.49	-0.53	-0.684	98.05	77.49
Coinbase Global Inc	220.55	222.90	221.75	220.65	1.10	0.499	324.60	132.68
COGNIZANT TECH	69.23	69.74	69.15	68.84	0.31	0.450	86.46	58.31
COCA COLA STK	60.70	60.75	60.49	60.79	-0.30	-0.494	68.68	57.77
CMS ENERGY STK	0	0	60.00	59.50	0.50	0.840	70.50	54.00
CME Group Inc.	232.60	234.90	233.70	229.50	4.20	1.830	257.15	177.18
Citizens Financial Group Inc.	35.025	35.370	35.030	35.175	-0.15	-0.412	46.335	29.865
CITIGROUP STK	67.23	67.55	67.34	67.02	0.32	0.477	80.84	50.31
CISCO SYSTEMS STK	56.60	57.36	56.95	56.81	0.14	0.246	62.74	41.07
CINTAS STK	191.55	193.35	191.55	191.10	0.45	0.235	215.30	161.00
CINCINNATI FIN STK	126.25	126.80	126.15	126.15	0.00	0.000	151.90	105.25
Cigna Group, The	269.85	274.50	272.15	271.90	0.25	0.092	331.00	252.80
CHURCH & DWIGHT STK	82.92	83.54	83.10	83.98	-0.88	-1.048	107.10	81.16
C.H. ROB. WORLDWIDE NEW	81.00	81.50	81.00	80.50	0.50	0.621	109.00	77.00
CHRLS RIVER LABS STK	124.45	128.25	126.35	125.65	0.70	0.557	230.10	87.20
Chipotle Mexican Grill Inc.	44.430	44.760	44.555	45.045	-0.49	-1.088	63.700	40.275
CHEVRONTEXACO STK	129.44	129.74	129.26	127.40	1.86	1.460	156.48	116.50
CHESAPEAKE ENERGY CORP	103.10	104.05	102.95	102.95	0.00	0.000	104.45	63.40
Charter Communications Inc.	324.05	326.95	323.30	323.20	0.10	0.031	382.90	257.50
CHARLES SCHWAB CORP	76.86	78.03	77.49	77.48	0.01	0.013	80.67	55.59
CF Industries Holdings Inc,	88.93	89.54	88.89	86.54	2.35	2.716	94.25	60.20
Ceridian HCM Holding Inc.	49.40	49.80	49.40	50.00	-0.60	-1.200	78.00	43.60
Center Point Energy Inc.	30.800	31.400	30.800	30.800	0.00	0.000	34.600	23.000
CENTENE CORP.	47.495	47.820	47.625	46.955	0.67	1.427	72.080	46.955
Cencora Inc.	252.55	257.60	252.50	249.55	2.95	1.182	271.40	197.80
CDW Corp	144.10	151.50	147.90	148.70	-0.80	-0.538	219.50	130.35
CBRE Group Inc.	0	0	115.00	115.00	0.00	0.000	141.00	79.50
CBOE Holdings	195.55	199.00	194.15	192.45	1.70	0.883	207.30	155.50
CATERPILLAR STK	310.00	311.50	310.50	312.50	-2.00	-0.640	388.50	243.50
Carrier Global Corp.	59.82	61.06	60.48	60.62	-0.14	-0.231	75.84	49.87
Carnival Corp.	20.260	20.360	20.115	20.365	-0.25	-1.228	27.415	12.704
Carmax Inc.	55.72	56.54	55.68	56.34	-0.66	-1.171	84.74	53.58
CARDINAL HEALTH STK	142.75	144.55	143.60	143.50	0.10	0.070	143.50	85.56
CAP ONE FINAN	167.00	169.00	167.00	169.00	-2.00	-1.183	200.00	120.00
Campbell Soup Co	27.260	28.290	27.790	27.780	0.01	0.036	46.880	27.780
Camden Property Trust	98.50	103.00	100.00	101.00	-1.00	-0.990	121.00	95.00
Caesars Entertainment Inc.	22.515	23.540	23.060	22.955	0.11	0.457	42.010	21.175
CADENCE DESIGN STK	259.75	261.50	259.45	258.45	1.00	0.387	308.70	195.00
CABOT OIL	22.925	23.385	22.900	22.830	0.07	0.307	29.120	19.902
BXP inc.	62.12	62.72	62.10	62.46	-0.36	-0.576	82.26	50.26
Bunge Global S.A.	74.48	75.20	74.30	74.44	-0.14	-0.188	105.40	61.64
Builders Firstsource Inc.	93.26	94.66	93.22	95.56	-2.34	-2.449	181.15	91.62
Brown - Forman Corp.	22.270	23.030	22.800	22.370	0.43	1.922	45.710	22.370
BROWN & BROWN STK	0	0	93.72	92.02	1.70	1.847	114.50	82.62
Broadridge Financial Solutions Inc.	206.00	208.00	206.00	204.00	2.00	0.980	234.00	182.00
BROADCOM STK	216.65	217.30	216.70	217.05	-0.35	-0.161	238.55	122.22
BRISTOL MYERS STK	41.000	41.275	40.945	41.950	-1.01	-2.396	58.110	36.605
BOSTON SCIENT STK	88.20	88.80	88.20	87.00	1.20	1.379	102.00	67.00
Booking Holdings	4,598.00	4,624.00	4,602.00	4,615.00	-13.00	-0.282	5,038.00	2,863.00
BOEING STK	173.98	174.22	173.62	173.40	0.22	0.127	188.22	123.90
Blackstone Group LP	117.62	118.78	117.58	118.42	-0.84	-0.709	189.86	103.38
BlackRock Funding Inc.	837.90	855.80	840.90	840.10	0.80	0.095	1,036.20	723.40
Biogen Inc.	108.25	111.05	109.65	110.30	-0.65	-0.589	217.30	101.00
BEST BUY STK	58.30	60.51	59.40	60.34	-0.94	-1.558	92.35	52.19
BERKSHIRE HATHA STK B	419.95	420.20	419.90	422.40	-2.50	-0.592	495.70	372.05
BECTON DICKINSON STK	147.25	148.65	147.15	147.35	-0.20	-0.136	239.60	145.80
BAXTER INTL STK	25.595	26.315	25.965	26.005	-0.04	-0.154	36.075	24.400
Bank of America Corp.	38.405	38.555	38.355	38.125	0.23	0.603	46.115	29.160
BALL	47.780	48.490	47.760	47.920	-0.16	-0.334	61.760	39.570
Baker Hughes Co.	33.925	34.800	33.930	33.265	0.67	1.999	46.840	29.665
Axon Enterprise Inc.	676.20	682.80	673.00	676.00	-3.00	-0.444	688.00	251.60
Avalonbay Communities Inc.	177.16	181.94	179.54	179.92	-0.38	-0.211	225.90	169.38
AUTOZONE	3,121.00	3,152.00	3,120.00	3,090.00	30.00	0.971	3,537.00	2,583.00
AUTOMATIC DATA STK	265.00	267.00	266.05	264.95	1.10	0.415	303.55	215.30
Autodesk Inc.	258.15	259.35	257.80	257.40	0.40	0.155	307.90	199.34
Atmos Energy Corp.	131.30	133.75	132.55	132.50	0.05	0.038	146.20	105.20
AT & T Inc.	23.895	24.230	24.055	24.075	-0.02	-0.083	26.440	16.764
Assurant Inc.	172.00	173.00	172.00	172.00	0.00	0.000	218.00	148.00
Arista Networks	78.51	78.87	77.54	81.61	-4.07	-4.987	125.34	58.59
ARCHER DANIELS STK	46.610	47.240	46.940	46.570	0.37	0.795	60.030	37.330
Arch Capital Group Ltd.	77.93	79.09	77.88	77.95	-0.07	-0.090	103.90	76.46
Aptiv PLC	56.00	0	54.87	54.90	0.00	0.000	70.66	49.35
APPLIED MATERIAL STK	151.90	152.32	150.52	151.24	-0.72	-0.476	234.50	113.00
Apple Inc.	170.58	170.70	170.30	170.92	-0.62	-0.363	246.25	155.30
Apollo Global Management Inc.	114.00	116.55	115.40	115.15	0.25	0.217	170.65	91.36
APA Corp.	17.776	18.354	18.130	18.050	0.08	0.443	29.760	12.550
AON Plc.	303.70	306.70	303.60	300.20	3.40	1.133	391.50	268.50
ANSYS STK	292.30	294.90	292.00	291.00	1.00	0.344	342.40	247.50
ANALOG DEVICES STK	196.36	200.25	196.06	197.86	-1.80	-0.910	231.90	142.90
Amphenol Corp.	79.87	80.99	80.41	80.41	0.00	0.000	81.88	52.97
AMGEN STK	252.20	253.95	251.85	254.20	-2.35	-0.924	311.00	230.00
AMETEK STK	151.78	153.72	151.72	152.98	-1.26	-0.824	188.60	133.46
Ameriprise Financial	435.30	446.10	440.70	442.00	-1.30	-0.294	0	0
AMER INTL GROUP STK	72.99	73.58	72.96	73.34	-0.38	-0.518	80.05	64.22
American Water Works Company Inc.	123.00	125.00	122.10	120.60	1.50	1.244	137.20	116.20
AMERICAN TOWER	186.26	188.12	186.18	184.36	1.82	0.987	218.10	168.64
AMERICAN EXPRESS STK	253.85	255.70	253.75	252.75	1.00	0.396	311.30	200.00
AMER ELEC PWR STK	88.40	88.60	88.20	87.80	0.40	0.456	102.00	80.50
Amcor PLC	7.821	8.074	7.947	7.901	0.05	0.582	10.484	7.731
Amazon.com Inc.	187.22	187.76	187.48	187.34	0.14	0.075	232.70	146.56
Altria Group Inc.	51.31	51.44	51.40	50.80	0.60	1.181	55.22	41.47
Alphabet Inc. Cl. C	154.42	154.56	153.44	152.60	0.84	0.550	200.00	130.00
Alphabet Inc. Cl. A	153.30	153.42	152.46	152.14	0.32	0.210	198.28	131.04
Allstate Corp.	170.00	175.00	172.60	172.45	0.15	0.087	198.30	146.05
Allegion Plc	118.00	119.00	118.00	117.00	1.00	0.855	141.00	105.00
ALIGN TECH STK	152.00	152.95	151.85	156.75	-4.90	-3.126	234.80	127.00
Alexandria Real Estate Equity Inc.	60.74	63.28	62.00	62.66	-0.66	-1.053	118.25	60.24
Albemarle Corp.	51.26	53.37	52.47	51.82	0.65	1.254	105.62	45.52
AKAMAI TECH STK	68.24	68.84	68.21	68.00	0.21	0.309	98.48	60.33
AIR PRODS & CHEM	240.20	242.00	240.00	240.80	-0.80	-0.332	327.20	220.50
Airbnb Inc.	115.86	116.68	115.42	117.68	-2.26	-1.920	153.20	92.54
AGILENT TECH STK	100.82	101.20	100.78	102.38	-1.60	-1.563	146.34	87.12
AFLAC STK	87.84	89.84	88.90	88.82	0.08	0.090	108.95	82.04
AES STK	9.049	9.160	9.114	9.350	-0.24	-2.524	18.174	8.453
ADV MICRO DEV STK	112.16	112.32	111.14	110.66	0.48	0.434	170.10	70.43
ADOBE SYS STK	333.05	335.80	334.50	332.70	1.80	0.541	533.30	302.65
ACCENTURE	271.65	272.95	270.75	270.25	0.50	0.185	382.50	245.35
ABBVIE INC.	160.00	162.20	161.00	161.40	-0.40	-0.248	201.95	149.20
ABBOTT LABS STK	114.00	116.26	115.12	115.34	-0.22	-0.191	133.62	91.62

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.