Master data
S&P 500
Name
S&P 500 INDEX
WKN
n/a
ISIN
US78378X1072
Symbol
INX
Trading time start
14:30:00
Trading time end
21:30:00
Price data
Previous day
5,248.49
Date of closing price
27/03/2024
Open previous day
5,226.31
High previous day
5,249.26
Low previous day
5,213.92
52 weeks high
5,248.49
52 weeks low
3,971.27
Volume previous day
2,275,362,496
S&P 500 stock price list
Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Enphase Energy Inc. | 0 | 0 | 110.62 | 100.84 | 9.78 | 9.699 | 206.70 | 68.26 | |||
CINTAS STK | 0 | 0 | 637.80 | 585.00 | 52.80 | 9.026 | 592.20 | 397.40 | |||
First Solar Inc. | 156.32 | 156.58 | 154.28 | 142.00 | 12.28 | 8.648 | 205.35 | 123.96 | |||
EQT Corp. | 34.320 | 34.480 | 34.360 | 32.240 | 2.12 | 6.576 | 41.820 | 27.960 | |||
Norwegian Cruise Line | 0 | 0 | 19.505 | 18.565 | 0.94 | 5.063 | 20.480 | 11.305 | |||
BOSTON PPTY STK | 60.46 | 60.62 | 58.22 | 55.48 | 2.74 | 4.939 | 66.34 | 43.17 | |||
Vici Properties Inc. | 0 | 0 | 27.860 | 26.570 | 1.29 | 4.855 | 30.460 | 25.150 | |||
Generac Holdings | 0 | 0 | 113.85 | 108.90 | 4.95 | 4.545 | 140.15 | 76.76 | |||
KEYCORP | 14.600 | 14.700 | 14.400 | 13.800 | 0.60 | 4.348 | 14.100 | 7.800 | |||
PUBLIC STORAGE STK | 268.50 | 269.00 | 264.00 | 253.00 | 11.00 | 4.348 | 285.00 | 223.50 | |||
FORD MOTOR STK | 12.252 | 12.358 | 11.992 | 11.500 | 0.49 | 4.278 | 14.010 | 9.096 | |||
INTL FLAVORS STK | 79.60 | 79.80 | 78.40 | 75.20 | 3.20 | 4.255 | 87.90 | 57.50 | |||
VF | 14.180 | 14.280 | 13.620 | 13.080 | 0.54 | 4.128 | 21.400 | 12.340 | |||
Center Point Energy Inc. | 26.400 | 26.600 | 25.800 | 24.800 | 1.00 | 4.032 | 28.000 | 24.400 | |||
ESTEE LAUDER STK | 142.55 | 143.10 | 133.50 | 128.55 | 4.95 | 3.851 | 235.10 | 98.46 | |||
Evergy Inc. | 0 | 0 | 49.000 | 47.200 | 1.80 | 3.814 | 58.500 | 44.800 | |||
Dominion Energy Inc. | 45.575 | 45.610 | 44.700 | 43.075 | 1.63 | 3.772 | 53.480 | 36.970 | |||
Dollar Tree Inc. | 123.20 | 123.60 | 121.60 | 117.20 | 4.40 | 3.754 | 148.00 | 97.60 | |||
Comerica Inc. | 0 | 0 | 49.800 | 48.000 | 1.80 | 3.750 | 51.500 | 28.800 | |||
Skyworks Solutions | 100.16 | 100.56 | 99.22 | 95.64 | 3.58 | 3.743 | 108.06 | 80.07 | |||
Regions Financial Corp. (new) | 19.485 | 19.550 | 19.030 | 18.355 | 0.68 | 3.677 | 18.910 | 13.190 | |||
Discover Financial Services | 0 | 0 | 121.45 | 117.20 | 4.25 | 3.626 | 117.20 | 75.88 | |||
ZIMMER HLDGS | 0 | 0 | 122.05 | 117.80 | 4.25 | 3.608 | 133.40 | 97.14 | |||
Alexandria Real Estate Equity Inc. | 0 | 0 | 117.90 | 113.80 | 4.10 | 3.603 | 122.45 | 86.98 | |||
ON SEMICONDUCTOR STK | 68.06 | 68.34 | 69.51 | 67.10 | 2.41 | 3.592 | 98.00 | 58.76 | |||
Bunge Global S.A. | 0 | 0 | 95.26 | 91.98 | 3.28 | 3.566 | 108.20 | 80.62 | |||
DTE ENERGY STK | 103.00 | 104.00 | 102.00 | 98.50 | 3.50 | 3.553 | 104.00 | 89.00 | |||
PNC BANK | 0 | 0 | 147.00 | 142.00 | 5.00 | 3.521 | 145.00 | 102.00 | |||
Newmont Corp. | 0 | 0 | 33.420 | 32.300 | 1.12 | 3.467 | 47.640 | 27.520 | |||
United Airlines Holdings Inc. | 44.150 | 44.580 | 43.290 | 41.840 | 1.45 | 3.466 | 51.420 | 32.070 | |||
Medtronic Inc. | 80.78 | 80.82 | 80.02 | 77.36 | 2.66 | 3.438 | 82.80 | 65.74 | |||
TERADYNE STK | 104.40 | 104.86 | 102.80 | 99.45 | 3.35 | 3.369 | 105.36 | 78.06 | |||
Jack Henry + Ass. | 0 | 0 | 158.65 | 153.50 | 5.15 | 3.355 | 162.85 | 130.40 | |||
HUNTINGTON | 12.930 | 12.940 | 12.720 | 12.310 | 0.41 | 3.331 | 12.510 | 8.450 | |||
Stanley Black & Decker Inc. | 90.68 | 90.88 | 89.16 | 86.30 | 2.86 | 3.314 | 93.86 | 68.02 | |||
Marathon Petroleum Corp. | 0 | 0 | 186.70 | 180.72 | 5.98 | 3.309 | 184.92 | 95.58 | |||
Phillips 66 | 0 | 0 | 150.85 | 146.05 | 4.80 | 3.287 | 147.55 | 82.94 | |||
MICROCHIP TECH STK | 0 | 0 | 82.14 | 79.54 | 2.60 | 3.269 | 84.84 | 64.72 | |||
Paycom Software | 0 | 0 | 180.80 | 175.10 | 5.70 | 3.255 | 337.40 | 141.10 | |||
EDISON INTL STK | 65.42 | 65.64 | 64.22 | 62.20 | 2.02 | 3.248 | 67.40 | 57.12 | |||
Dentsply Sirona | 30.620 | 30.900 | 30.780 | 29.820 | 0.96 | 3.219 | 38.220 | 25.420 | |||
HASBRO STK | 52.36 | 52.42 | 52.14 | 50.52 | 1.62 | 3.207 | 68.08 | 40.02 | |||
Zoetis | 0 | 0 | 157.05 | 152.20 | 4.85 | 3.187 | 183.95 | 141.60 | |||
Bath & Body Works Inc. | 46.200 | 46.400 | 45.600 | 44.200 | 1.40 | 3.167 | 44.400 | 26.400 | |||
American Water Works Company Inc. | 113.20 | 113.40 | 111.60 | 108.20 | 3.40 | 3.142 | 139.00 | 106.80 | |||
BIO RAD | 319.60 | 321.20 | 321.80 | 312.00 | 9.80 | 3.141 | 442.00 | 252.00 | |||
General Electric Co. | 162.00 | 163.00 | 165.50 | 160.50 | 5.00 | 3.115 | 163.00 | 84.40 | |||
CAP ONE FINAN | 137.00 | 138.00 | 133.00 | 129.00 | 4.00 | 3.101 | 131.00 | 77.50 | |||
ILLUMINA STK | 127.18 | 127.42 | 127.14 | 123.34 | 3.80 | 3.081 | 214.45 | 86.08 | |||
AES STK | 0 | 0 | 15.790 | 15.320 | 0.47 | 3.068 | 23.110 | 11.655 | |||
BORG WARNER STK | 32.185 | 32.215 | 31.970 | 31.020 | 0.95 | 3.063 | 42.070 | 27.650 | |||
INTEL STK | 40.895 | 40.940 | 40.235 | 39.040 | 1.20 | 3.061 | 45.680 | 26.450 | |||
Etsy Inc. | 0 | 0 | 62.38 | 60.54 | 1.84 | 3.039 | 102.12 | 54.11 | |||
HENRY SCHEIN | 69.94 | 70.08 | 69.18 | 67.18 | 2.00 | 2.977 | 77.64 | 57.78 | |||
STEEL DYNAMICS STK | 137.18 | 137.70 | 137.00 | 133.04 | 3.96 | 2.977 | 133.04 | 84.88 | |||
Blackstone Group LP | 0 | 0 | 121.50 | 118.00 | 3.50 | 2.966 | 121.00 | 73.00 | |||
Super Micro Computer Inc. | 0 | 0 | 946.20 | 919.00 | 27.20 | 2.960 | 1,063.00 | 85.52 | |||
XCEL ENERGY STK | 49.750 | 49.915 | 48.950 | 47.570 | 1.38 | 2.901 | 65.190 | 44.270 | |||
AMER ELEC PWR STK | 79.80 | 79.88 | 78.47 | 76.26 | 2.21 | 2.898 | 86.57 | 67.42 | |||
Truist Financial Corp. | 36.000 | 36.200 | 35.600 | 34.600 | 1.00 | 2.890 | 35.000 | 24.200 | |||
KIMCO REALTY STK | 18.100 | 18.200 | 17.900 | 17.400 | 0.50 | 2.874 | 20.400 | 15.400 | |||
Tapestry Inc. | 0 | 0 | 43.000 | 41.800 | 1.20 | 2.871 | 44.600 | 25.000 | |||
PPL STK | 25.510 | 25.540 | 25.250 | 24.550 | 0.70 | 2.851 | 26.250 | 21.420 | |||
Nextera Energy Inc. | 59.17 | 59.23 | 58.52 | 56.90 | 1.62 | 2.847 | 72.12 | 44.97 | |||
Global Payments Inc. | 0 | 0 | 123.60 | 120.20 | 3.40 | 2.829 | 129.40 | 87.60 | |||
ProLogis Inc. | 120.40 | 120.90 | 118.00 | 114.80 | 3.20 | 2.787 | 123.00 | 91.65 | |||
Pool Corp. | 0 | 0 | 381.00 | 370.70 | 10.30 | 2.779 | 384.20 | 288.20 | |||
Citizens Financial Group Inc. | 0 | 0 | 33.020 | 32.130 | 0.89 | 2.770 | 32.870 | 21.470 | |||
FRANKLIN RSC STK | 0 | 0 | 26.000 | 25.300 | 0.70 | 2.767 | 27.200 | 20.900 | |||
EBAY STK | 0 | 0 | 47.945 | 46.665 | 1.28 | 2.743 | 48.000 | 35.805 | |||
Kinder Morgan | 0 | 0 | 16.892 | 16.444 | 0.45 | 2.724 | 16.588 | 14.954 | |||
TEXAS INSTRUMENTS STK | 161.18 | 161.68 | 159.54 | 155.40 | 4.14 | 2.664 | 171.70 | 131.50 | |||
CMS ENERGY STK | 55.88 | 55.98 | 55.10 | 53.68 | 1.42 | 2.645 | 56.90 | 48.03 | |||
MARATHON OIL CORP. | 26.300 | 26.350 | 25.450 | 24.800 | 0.65 | 2.621 | 27.450 | 19.720 | |||
DEERE & CO STK A | 0 | 0 | 376.30 | 366.70 | 9.60 | 2.618 | 402.50 | 323.30 | |||
PG&E STK | 15.496 | 15.548 | 15.378 | 14.990 | 0.39 | 2.588 | 16.438 | 14.288 | |||
Allstate Corp. | 0 | 0 | 160.00 | 156.00 | 4.00 | 2.564 | 158.00 | 90.00 | |||
IRON MOUNTAIN REIT | 74.22 | 74.48 | 73.84 | 72.00 | 1.84 | 2.556 | 74.28 | 46.25 | |||
Mohawk Industries Inc | 0 | 0 | 121.00 | 118.00 | 3.00 | 2.542 | 118.00 | 72.00 | |||
Duke Energy Holding Corp. | 89.60 | 89.70 | 88.80 | 86.60 | 2.20 | 2.540 | 90.80 | 80.60 | |||
NXP Semiconductor | 0 | 0 | 226.80 | 221.20 | 5.60 | 2.532 | 236.20 | 142.00 | |||
Albemarle Corp. | 0 | 0 | 121.62 | 118.62 | 3.00 | 2.529 | 219.30 | 102.00 | |||
Delphi Automotive PLC | 0 | 0 | 72.46 | 70.68 | 1.78 | 2.518 | 103.20 | 67.94 | |||
BOEING STK | 178.72 | 179.02 | 178.00 | 173.68 | 4.32 | 2.487 | 241.40 | 165.00 | |||
US BANCORP STK | 41.360 | 41.480 | 40.600 | 39.620 | 0.98 | 2.473 | 41.180 | 26.100 | |||
Corteva Inc. | 0 | 0 | 53.90 | 52.60 | 1.30 | 2.471 | 57.50 | 40.85 | |||
UNIVERSAL HEALTH STK | 169.00 | 170.00 | 167.00 | 163.00 | 4.00 | 2.454 | 167.00 | 114.08 | |||
M+T BANK | 0 | 0 | 133.60 | 130.40 | 3.20 | 2.454 | 134.40 | 99.50 | |||
SOUTHERN STK | 66.56 | 66.58 | 65.58 | 64.02 | 1.56 | 2.437 | 68.72 | 59.86 | |||
Avalonbay Communities Inc. | 0 | 0 | 172.52 | 168.44 | 4.08 | 2.422 | 177.46 | 144.90 | |||
Match Group Inc. | 0 | 0 | 33.790 | 33.000 | 0.79 | 2.394 | 43.295 | 26.415 | |||
STRYKER STK | 0 | 0 | 330.30 | 322.60 | 7.70 | 2.387 | 327.40 | 240.10 | |||
Assurant Inc. | 0 | 0 | 173.00 | 169.00 | 4.00 | 2.367 | 169.00 | 105.00 | |||
UDR Inc. | 0 | 0 | 34.600 | 33.800 | 0.80 | 2.367 | 40.200 | 29.600 | |||
Gen Digital Inc. | 0 | 0 | 20.780 | 20.300 | 0.48 | 2.365 | 22.320 | 14.260 | |||
Walgreens Boots Alliance Inc. | 20.075 | 20.140 | 19.358 | 18.912 | 0.45 | 2.358 | 33.520 | 18.128 | |||
CINCINNATI FIN STK | 114.80 | 115.40 | 113.80 | 111.20 | 2.60 | 2.338 | 111.20 | 86.85 | |||
RTX Corp. | 90.40 | 90.56 | 90.68 | 88.62 | 2.06 | 2.325 | 94.90 | 65.56 | |||
PPG INDUSTRIES | 134.00 | 135.00 | 133.00 | 130.00 | 3.00 | 2.308 | 136.00 | 114.00 | |||
Sempra | 0 | 0 | 66.50 | 65.00 | 1.50 | 2.308 | 0 | 0 | |||
Viacomcbs Inc. | 0 | 0 | 10.652 | 10.412 | 0.24 | 2.305 | 21.310 | 9.259 | |||
ALIGN TECH STK | 0 | 0 | 302.20 | 295.40 | 6.80 | 2.302 | 359.70 | 172.76 | |||
OMNICOM STK | 89.60 | 89.86 | 87.24 | 85.28 | 1.96 | 2.298 | 88.14 | 68.50 | |||
SOUTHWEST AIRLS STK | 26.990 | 27.100 | 26.775 | 26.175 | 0.60 | 2.292 | 35.360 | 20.915 | |||
ROCKWELL INTL STK | 269.50 | 270.00 | 268.50 | 262.50 | 6.00 | 2.286 | 307.50 | 235.00 | |||
Camden Property Trust | 0 | 0 | 91.00 | 89.00 | 2.00 | 2.247 | 106.00 | 79.00 | |||
C.H. ROB. WORLDWIDE NEW | 70.50 | 71.00 | 68.50 | 67.00 | 1.50 | 2.239 | 94.50 | 64.00 | |||
ANALOG DEVICES STK | 183.25 | 183.55 | 178.30 | 174.40 | 3.90 | 2.236 | 184.00 | 145.90 | |||
APA Corp. | 0 | 0 | 31.780 | 31.085 | 0.70 | 2.236 | 42.375 | 27.335 | |||
LOCKHEED MARTIN STK | 421.40 | 422.00 | 421.10 | 411.90 | 9.20 | 2.234 | 454.70 | 375.60 | |||
Invesco Ltd. | 15.335 | 15.430 | 15.125 | 14.795 | 0.33 | 2.230 | 16.495 | 11.665 | |||
EDWARDS LIFESCI STK | 88.46 | 88.74 | 88.06 | 86.18 | 1.88 | 2.181 | 87.08 | 58.34 | |||
WELLS FARGO STK | 0 | 0 | 53.01 | 51.88 | 1.13 | 2.178 | 53.18 | 33.47 | |||
JACOBS ENG STK | 142.00 | 143.00 | 141.00 | 138.00 | 3.00 | 2.174 | 139.00 | 102.00 | |||
The Mosaic Co. | 0 | 0 | 30.080 | 29.440 | 0.64 | 2.174 | 43.400 | 27.440 | |||
Dollar General | 0 | 0 | 142.20 | 139.20 | 3.00 | 2.155 | 203.50 | 96.40 | |||
GENERAL DYNAMICS STK | 0 | 0 | 262.00 | 256.50 | 5.50 | 2.144 | 259.40 | 188.95 | |||
CATERPILLAR STK | 339.00 | 340.00 | 336.00 | 329.00 | 7.00 | 2.128 | 336.00 | 190.50 | |||
ENTERGY CORP. | 97.50 | 98.00 | 96.00 | 94.00 | 2.00 | 2.128 | 101.00 | 84.50 | |||
Fox Corp. | 28.800 | 29.000 | 28.800 | 28.200 | 0.60 | 2.128 | 31.600 | 25.800 | |||
LIVE Nation Inc | 0 | 0 | 98.20 | 96.20 | 2.00 | 2.079 | 98.00 | 58.70 | |||
T. ROWE PRICE GROUP INC. | 0 | 0 | 111.00 | 108.76 | 2.24 | 2.060 | 114.52 | 84.34 | |||
Keysight Technologies | 0 | 0 | 143.04 | 140.16 | 2.88 | 2.055 | 153.34 | 111.94 | |||
Insulet Corp. | 158.60 | 158.95 | 154.65 | 151.55 | 3.10 | 2.046 | 303.70 | 120.35 | |||
Williams Companies, Inc | 0 | 0 | 36.130 | 35.410 | 0.72 | 2.033 | 35.520 | 26.260 | |||
OCCIDENTAL STK | 0 | 0 | 60.25 | 59.05 | 1.20 | 2.032 | 63.10 | 51.40 | |||
INTERPUBLIC GRP STK | 0 | 0 | 30.200 | 29.600 | 0.60 | 2.027 | 37.200 | 26.000 | |||
WEC Energy Group Inc | 0 | 0 | 75.90 | 74.40 | 1.50 | 2.016 | 90.40 | 70.80 | |||
CORNING STK | 0 | 0 | 30.440 | 29.840 | 0.60 | 2.011 | 32.620 | 24.990 | |||
UNITED RENTAL STK | 667.00 | 669.00 | 663.40 | 650.40 | 13.00 | 1.999 | 662.80 | 295.80 | |||
Morgan Stanley & Co. | 0 | 0 | 87.47 | 85.76 | 1.71 | 1.994 | 85.80 | 66.50 | |||
UNITED PARCEL STK | 0 | 0 | 138.14 | 135.44 | 2.70 | 1.994 | 178.74 | 127.28 | |||
WESTERN DIGITAL STK | 0 | 0 | 63.46 | 62.22 | 1.24 | 1.993 | 62.96 | 29.37 | |||
JM Smucker Company | 116.60 | 116.80 | 115.50 | 113.25 | 2.25 | 1.987 | 144.90 | 98.84 | |||
Warner Bros. Discovery Inc. | 8.052 | 8.142 | 7.914 | 7.760 | 0.15 | 1.985 | 13.970 | 7.442 | |||
EOG RESOURCES STK | 0 | 0 | 118.85 | 116.55 | 2.30 | 1.973 | 128.65 | 98.24 | |||
DARDEN REST STK | 154.70 | 155.00 | 153.60 | 150.65 | 2.95 | 1.958 | 160.45 | 126.85 | |||
AIR PRODS & CHEM | 224.30 | 225.00 | 224.00 | 219.70 | 4.30 | 1.957 | 287.20 | 199.15 | |||
MOODYS CORP STK | 0 | 0 | 366.00 | 359.00 | 7.00 | 1.950 | 376.00 | 269.55 | |||
Caesars Entertainment Inc. | 0 | 0 | 40.595 | 39.820 | 0.78 | 1.946 | 53.620 | 36.055 | |||
Simon Property Group Inc. | 144.90 | 145.35 | 141.55 | 138.85 | 2.70 | 1.945 | 143.15 | 93.78 | |||
Norfolk Southern Corp. | 0 | 0 | 236.00 | 231.50 | 4.50 | 1.944 | 239.50 | 174.40 | |||
DEVON ENERGY STK | 0 | 0 | 45.560 | 44.700 | 0.86 | 1.924 | 50.450 | 37.200 | |||
WATERS | 0 | 0 | 318.00 | 312.00 | 6.00 | 1.923 | 326.00 | 222.00 | |||
Philip Morris International Inc. | 84.85 | 84.95 | 85.05 | 83.45 | 1.60 | 1.917 | 92.20 | 82.15 | |||
AGILENT TECH STK | 134.60 | 135.10 | 135.70 | 133.15 | 2.55 | 1.915 | 136.70 | 94.94 | |||
Delta Airlines Inc. | 0 | 0 | 44.345 | 43.515 | 0.83 | 1.907 | 44.840 | 28.995 | |||
MarketAxess Holdings Inc. | 0 | 0 | 203.20 | 199.45 | 3.75 | 1.880 | 358.80 | 190.50 | |||
NUCOR CORP. | 0 | 0 | 182.15 | 178.80 | 3.35 | 1.874 | 180.85 | 121.45 | |||
GOLDM SACHS GRP STK A | 0 | 0 | 383.00 | 376.00 | 7.00 | 1.862 | 383.20 | 275.00 | |||
Eversource Energy | 0 | 0 | 55.50 | 54.50 | 1.00 | 1.835 | 73.50 | 48.80 | |||
FREE MCMORAN COP | 0 | 0 | 42.130 | 41.380 | 0.75 | 1.812 | 42.405 | 30.660 | |||
FIFTH THIRD BANC STK | 0 | 0 | 33.800 | 33.200 | 0.60 | 1.807 | 34.000 | 21.000 | |||
ESSEX PROPERTY STK | 0 | 0 | 226.00 | 222.00 | 4.00 | 1.802 | 228.00 | 185.00 | |||
COGNIZANT TECH | 67.86 | 67.97 | 67.81 | 66.62 | 1.19 | 1.786 | 73.26 | 52.77 | |||
Viatris Inc. | 0 | 0 | 11.064 | 10.870 | 0.19 | 1.785 | 12.530 | 8.179 | |||
Revvity Inc. | 97.12 | 97.46 | 97.16 | 95.46 | 1.70 | 1.781 | 123.85 | 76.92 | |||
Honeywell International Inc. | 190.06 | 190.38 | 188.56 | 185.28 | 3.28 | 1.770 | 193.04 | 166.56 | |||
ADV MICRO DEV STK | 0 | 0 | 167.42 | 164.52 | 2.90 | 1.763 | 200.85 | 73.42 | |||
Qorvo Inc. | 106.18 | 106.60 | 105.42 | 103.60 | 1.82 | 1.757 | 109.84 | 78.84 | |||
Iqvia Holdings | 0 | 0 | 232.50 | 228.50 | 4.00 | 1.751 | 236.00 | 165.40 | |||
Campbell Soup Co | 0 | 0 | 41.340 | 40.630 | 0.71 | 1.747 | 51.000 | 36.200 | |||
Domino's Pizza LLC | 459.90 | 461.00 | 452.40 | 444.65 | 7.75 | 1.743 | 444.65 | 269.95 | |||
State Street Corp. | 0 | 0 | 71.82 | 70.60 | 1.22 | 1.728 | 72.76 | 59.24 | |||
W. R. Berkley Corp. | 0 | 0 | 82.26 | 80.88 | 1.38 | 1.706 | 80.88 | 52.08 | |||
Equinix REIT | 763.20 | 767.00 | 751.80 | 739.20 | 12.60 | 1.705 | 836.80 | 625.40 | |||
LENNAR STK | 159.10 | 159.70 | 155.25 | 152.65 | 2.60 | 1.703 | 153.25 | 92.84 | |||
S&P Global Inc. DL 1 | 0 | 0 | 395.40 | 388.80 | 6.60 | 1.698 | 427.40 | 306.30 | |||
GENERAL MILLS STK | 64.75 | 64.94 | 64.13 | 63.06 | 1.07 | 1.697 | 83.27 | 57.00 | |||
BLACKROCK STK | 770.80 | 773.00 | 769.40 | 756.60 | 12.80 | 1.692 | 775.60 | 569.00 | |||
Motorola Solutions Inc. | 328.20 | 329.60 | 325.80 | 320.40 | 5.40 | 1.685 | 321.30 | 253.10 | |||
QUEST DIAG STK | 0 | 0 | 120.85 | 118.85 | 2.00 | 1.683 | 133.40 | 113.65 | |||
Mid-America Apartm. Comm. Inc. | 0 | 0 | 122.00 | 120.00 | 2.00 | 1.667 | 0 | 0 | |||
EASTMAN CHEM STK | 0 | 0 | 93.08 | 91.56 | 1.52 | 1.660 | 91.80 | 65.38 | |||
Celanese Corp. | 0 | 0 | 156.30 | 153.75 | 2.55 | 1.659 | 154.90 | 90.50 | |||
Yum Brands | 0 | 0 | 126.55 | 124.50 | 2.05 | 1.647 | 129.60 | 109.95 | |||
Exelon Corp. | 34.780 | 34.880 | 34.270 | 33.715 | 0.56 | 1.646 | 40.020 | 31.175 | |||
MARTIN MARIETTA | 0 | 0 | 569.40 | 560.20 | 9.20 | 1.642 | 563.80 | 309.30 | |||
Genuine Parts Co. | 0 | 0 | 142.75 | 140.45 | 2.30 | 1.638 | 157.70 | 119.70 | |||
Jabil Inc. | 123.80 | 124.20 | 125.40 | 123.40 | 2.00 | 1.621 | 140.60 | 68.50 | |||
SBA Communications Corp. | 200.40 | 201.30 | 200.80 | 197.60 | 3.20 | 1.619 | 239.80 | 178.35 | |||
NORDSON | 254.00 | 256.00 | 252.00 | 248.00 | 4.00 | 1.613 | 252.00 | 190.00 | |||
D.R.HORTON INC. | 152.15 | 152.90 | 149.05 | 146.70 | 2.35 | 1.602 | 149.95 | 86.99 | |||
Pentair PLC | 0 | 0 | 78.96 | 77.72 | 1.24 | 1.595 | 77.84 | 47.56 | |||
Techne Corp. | 65.50 | 66.00 | 64.00 | 63.00 | 1.00 | 1.587 | 80.00 | 49.80 | |||
FIRST ENERGY CORP. | 35.700 | 35.870 | 35.280 | 34.730 | 0.55 | 1.584 | 38.040 | 30.910 | |||
ROYAL CARIB STK | 128.70 | 128.95 | 128.55 | 126.55 | 2.00 | 1.580 | 126.55 | 53.92 | |||
ROSS STORES STK | 0 | 0 | 135.74 | 133.64 | 2.10 | 1.571 | 138.28 | 92.68 | |||
Consolidated Edision INc. | 0 | 0 | 84.10 | 82.80 | 1.30 | 1.570 | 91.60 | 78.00 | |||
AMERICAN TOWER | 182.80 | 183.55 | 181.80 | 179.00 | 2.80 | 1.564 | 198.70 | 148.75 | |||
POLO RALPH LAUR STK | 0 | 0 | 174.20 | 171.52 | 2.68 | 1.563 | 174.80 | 98.93 | |||
WW GRAINGER STK | 0 | 0 | 939.60 | 925.20 | 14.40 | 1.556 | 945.40 | 580.20 | |||
ORACLE STK | 0 | 0 | 116.90 | 115.12 | 1.78 | 1.546 | 119.22 | 82.74 | |||
HOME DEPOT STK | 0 | 0 | 356.20 | 350.80 | 5.40 | 1.539 | 363.60 | 259.00 | |||
Expedia Group Inc. | 127.54 | 127.74 | 128.12 | 126.18 | 1.94 | 1.537 | 143.32 | 81.04 | |||
The Hershey STK | 0 | 0 | 178.65 | 175.95 | 2.70 | 1.535 | 251.90 | 163.75 | |||
BERKSHIRE HATHA STK B | 0 | 0 | 385.60 | 379.80 | 5.80 | 1.527 | 384.60 | 278.30 | |||
AFLAC STK | 0 | 0 | 79.90 | 78.70 | 1.20 | 1.525 | 79.00 | 58.30 | |||
Thermo Fisher Scientific Inc. | 538.20 | 539.40 | 533.00 | 525.00 | 8.00 | 1.524 | 547.20 | 407.00 | |||
Synchrony Financial | 39.920 | 40.020 | 38.840 | 38.260 | 0.58 | 1.516 | 39.560 | 24.180 | |||
INTL PAPER STK | 36.120 | 36.160 | 36.300 | 35.760 | 0.54 | 1.510 | 37.490 | 27.000 | |||
Lyondell Basell NV | 0 | 0 | 94.60 | 93.20 | 1.40 | 1.502 | 94.40 | 79.80 | |||
NORTHROP GRUMMAN STK | 443.40 | 444.60 | 440.30 | 433.80 | 6.50 | 1.498 | 464.00 | 386.70 | |||
IDEXX LABS | 499.80 | 501.00 | 496.80 | 489.50 | 7.30 | 1.491 | 532.00 | 368.00 | |||
METTLER-TOLEDO INTERNATIONAL INC. | 0 | 0 | 1,242.00 | 1,224.00 | 18.00 | 1.471 | 1,456.00 | 906.00 | |||
Amazon.com Inc. | 0 | 0 | 167.32 | 164.90 | 2.42 | 1.468 | 165.80 | 89.29 | |||
EPAM Systems Inc | 0 | 0 | 256.60 | 252.90 | 3.70 | 1.463 | 291.40 | 190.60 | |||
VERIZON COMMS STK | 38.865 | 38.935 | 38.300 | 37.750 | 0.55 | 1.457 | 39.450 | 28.515 | |||
Zebra Technologies Corp | 0 | 0 | 279.50 | 275.50 | 4.00 | 1.452 | 292.20 | 187.20 | |||
PULTE CP STK | 111.55 | 112.05 | 108.60 | 107.05 | 1.55 | 1.448 | 109.00 | 52.05 | |||
ABBVIE INC. | 0 | 0 | 168.20 | 165.80 | 2.40 | 1.448 | 166.90 | 119.20 | |||
CSX Corp. | 34.310 | 34.380 | 33.850 | 33.370 | 0.48 | 1.438 | 35.280 | 26.600 | |||
Conoco Philips | 117.64 | 118.24 | 117.10 | 115.44 | 1.66 | 1.438 | 119.86 | 85.93 | |||
REPUBLIC SVCS STK | 176.85 | 177.95 | 177.05 | 174.55 | 2.50 | 1.432 | 176.40 | 120.34 | |||
INTUIT STK | 602.30 | 603.40 | 598.20 | 589.80 | 8.40 | 1.424 | 617.20 | 375.10 | |||
HOLOGIC INC | 72.14 | 72.36 | 71.26 | 70.26 | 1.00 | 1.423 | 78.78 | 61.42 | |||
AKAMAI TECH STK | 100.64 | 100.96 | 101.04 | 99.63 | 1.41 | 1.415 | 118.36 | 69.60 | |||
LOEWS STK | 72.50 | 73.00 | 72.00 | 71.00 | 1.00 | 1.408 | 71.00 | 50.00 | |||
MASCO STK | 0 | 0 | 72.50 | 71.50 | 1.00 | 1.399 | 72.00 | 43.40 | |||
ARCHER DANIELS STK | 58.20 | 58.40 | 58.00 | 57.20 | 0.80 | 1.399 | 78.80 | 47.20 | |||
PRUDENTIAL FINANCIAL INC. | 0 | 0 | 109.10 | 107.60 | 1.50 | 1.394 | 107.60 | 71.74 | |||
Diamondback Energy Inc | 0 | 0 | 183.66 | 181.14 | 2.52 | 1.391 | 181.78 | 114.66 | |||
PARKER HANNIFIN STK | 514.00 | 516.00 | 514.00 | 507.00 | 7.00 | 1.381 | 515.40 | 280.90 | |||
IBM STK | 176.90 | 177.10 | 176.75 | 174.35 | 2.40 | 1.377 | 180.90 | 110.80 | |||
ECOLAB STK | 213.80 | 214.30 | 213.70 | 210.80 | 2.90 | 1.376 | 211.20 | 146.40 | |||
CHRLS RIVER LABS STK | 0 | 0 | 251.00 | 247.60 | 3.40 | 1.373 | 251.70 | 155.40 | |||
AT & T Inc. | 0 | 0 | 16.375 | 16.155 | 0.22 | 1.362 | 18.235 | 12.010 | |||
FIDELITY National Information | 0 | 0 | 67.18 | 66.28 | 0.90 | 1.358 | 66.28 | 44.33 | |||
Welltower Inc. | 0 | 0 | 86.64 | 85.48 | 1.16 | 1.357 | 87.10 | 63.24 | |||
EMERSON ELECTRIC STK | 104.95 | 105.25 | 104.60 | 103.20 | 1.40 | 1.357 | 103.40 | 72.48 | |||
PAYCHEX STK | 113.70 | 113.80 | 112.10 | 110.60 | 1.50 | 1.356 | 117.60 | 95.00 | |||
Sherwin-Williams Co. | 0 | 0 | 322.40 | 318.10 | 4.30 | 1.352 | 319.20 | 195.02 | |||
Bank of America Corp. | 35.100 | 35.160 | 34.800 | 34.340 | 0.46 | 1.340 | 34.560 | 23.900 | |||
BECTON DICKINSON STK | 229.00 | 229.50 | 227.00 | 224.00 | 3.00 | 1.339 | 259.50 | 212.50 | |||
Westrock Co | 0 | 0 | 45.600 | 45.000 | 0.60 | 1.333 | 45.600 | 24.800 | |||
AUTOMATIC DATA STK | 231.15 | 231.70 | 229.15 | 226.15 | 3.00 | 1.327 | 236.65 | 190.22 | |||
BRISTOL MYERS STK | 0 | 0 | 49.700 | 49.050 | 0.65 | 1.325 | 64.200 | 44.450 | |||
PKG CORP AMER STK | 0 | 0 | 175.90 | 173.60 | 2.30 | 1.325 | 173.60 | 118.24 | |||
PROCTER & GAMBLE STK | 150.02 | 150.48 | 150.30 | 148.34 | 1.96 | 1.321 | 148.98 | 131.24 | |||
AON Plc. | 308.00 | 310.00 | 308.00 | 304.00 | 4.00 | 1.316 | 320.00 | 260.00 | |||
Charter Communications Inc. | 0 | 0 | 269.85 | 266.35 | 3.50 | 1.314 | 428.55 | 251.35 | |||
PRINCIPAL FINL GRP | 79.50 | 80.00 | 79.00 | 78.00 | 1.00 | 1.282 | 78.00 | 61.00 | |||
EXXON STK | 107.74 | 107.78 | 106.14 | 104.80 | 1.34 | 1.279 | 114.20 | 88.00 | |||
Progressive Corp. | 0 | 0 | 191.80 | 189.40 | 2.40 | 1.267 | 191.20 | 102.60 | |||
Carmax Inc. | 80.50 | 81.00 | 80.00 | 79.00 | 1.00 | 1.266 | 79.50 | 53.61 | |||
NVIDIA | 0 | 0 | 840.10 | 829.60 | 10.50 | 1.266 | 882.80 | 240.60 | |||
Monolithic Power Systems Inc. | 0 | 0 | 627.00 | 619.20 | 7.80 | 1.260 | 703.20 | 364.00 | |||
NORTHERN TRUST | 82.00 | 82.50 | 81.00 | 80.00 | 1.00 | 1.250 | 82.00 | 59.50 | |||
LKQ Corp. | 0 | 0 | 48.600 | 48.000 | 0.60 | 1.250 | 53.000 | 40.400 | |||
JOHNSON & JOHNS STK | 0 | 0 | 145.90 | 144.10 | 1.80 | 1.249 | 160.10 | 136.00 | |||
HALLIBURTON STK | 0 | 0 | 35.760 | 35.320 | 0.44 | 1.246 | 41.020 | 25.580 | |||
CISCO SYSTEMS STK | 0 | 0 | 46.320 | 45.755 | 0.57 | 1.235 | 53.650 | 41.450 | |||
VERALTO CORP. | 0 | 0 | 82.00 | 81.00 | 1.00 | 1.235 | 0 | 0 | |||
JB HUNT TRANS | 184.55 | 184.70 | 180.95 | 178.75 | 2.20 | 1.231 | 203.00 | 149.95 | |||
ILLINOIS TOOL STK | 0 | 0 | 247.00 | 244.00 | 3.00 | 1.230 | 248.60 | 204.30 | |||
AMGEN STK | 263.20 | 264.00 | 264.00 | 260.80 | 3.20 | 1.227 | 299.20 | 198.80 | |||
CITIGROUP STK | 0 | 0 | 57.80 | 57.10 | 0.70 | 1.226 | 57.10 | 36.28 | |||
CBOE Holdings | 0 | 0 | 166.00 | 164.00 | 2.00 | 1.220 | 182.00 | 121.00 | |||
UNION PACIFIC CORP. | 227.50 | 228.30 | 225.10 | 222.40 | 2.70 | 1.214 | 236.20 | 173.20 | |||
CHARLES SCHWAB CORP | 0 | 0 | 67.20 | 66.40 | 0.80 | 1.205 | 66.50 | 42.92 | |||
GE Healthcare Technologies Inc. | 0 | 0 | 84.00 | 83.00 | 1.00 | 1.205 | 85.50 | 59.50 | |||
Travelers Cos. | 0 | 0 | 210.70 | 208.20 | 2.50 | 1.201 | 208.20 | 146.05 | |||
WEST PHARMACEUTIC.SERVICES INC | 0 | 0 | 362.80 | 358.50 | 4.30 | 1.199 | 380.30 | 300.30 | |||
AMETEK STK | 169.00 | 170.00 | 169.00 | 167.00 | 2.00 | 1.198 | 170.00 | 121.00 | |||
SCHLUMBERGER N.V. (LTD.) NEW YORK | 50.770 | 50.830 | 50.580 | 49.990 | 0.59 | 1.180 | 57.820 | 39.655 | |||
WABTEC CORP. | 134.90 | 135.15 | 134.50 | 132.95 | 1.55 | 1.166 | 133.40 | 85.74 | |||
Hess Corp. | 0 | 0 | 139.00 | 137.40 | 1.60 | 1.164 | 156.75 | 116.94 | |||
KELLOGG STK | 53.02 | 53.18 | 52.24 | 51.64 | 0.60 | 1.162 | 61.12 | 45.68 | |||
Altria Group Inc. | 40.380 | 40.460 | 40.260 | 39.800 | 0.46 | 1.156 | 43.400 | 36.060 | |||
NRG Energy Inc. | 0 | 0 | 61.50 | 60.80 | 0.70 | 1.151 | 62.60 | 28.30 | |||
Amcor PLC | 0 | 0 | 8.800 | 8.700 | 0.10 | 1.149 | 10.500 | 7.900 | |||
Atmos Energy Corp. | 0 | 0 | 110.05 | 108.80 | 1.25 | 1.149 | 0 | 0 | |||
PIONEER NAT RSC STK | 243.00 | 243.80 | 239.80 | 237.10 | 2.70 | 1.139 | 240.70 | 179.78 | |||
Carrier Global Corp. | 0 | 0 | 53.45 | 52.85 | 0.60 | 1.135 | 55.50 | 36.68 | |||
Realty Income Corp | 0 | 0 | 50.040 | 49.480 | 0.56 | 1.132 | 58.050 | 43.710 | |||
CoStar Group Inc | 0 | 0 | 89.50 | 88.50 | 1.00 | 1.130 | 89.50 | 61.50 | |||
HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 0 | 0 | 271.00 | 268.00 | 3.00 | 1.119 | 273.00 | 175.20 | |||
DOVER STK | 0 | 0 | 163.00 | 161.20 | 1.80 | 1.117 | 163.20 | 120.80 | |||
Extra Space Storage, Inc. | 0 | 0 | 136.00 | 134.50 | 1.50 | 1.115 | 150.75 | 97.52 | |||
CONAGRA STK | 0 | 0 | 27.350 | 27.050 | 0.30 | 1.109 | 35.000 | 24.550 | |||
DuPont de Nermours Inc. | 0 | 0 | 71.28 | 70.50 | 0.78 | 1.106 | 72.32 | 57.08 | |||
Kla-Tencor Corp. | 645.00 | 649.50 | 641.50 | 634.50 | 7.00 | 1.103 | 659.00 | 327.00 | |||
Builders Firstsource Inc. | 192.55 | 194.10 | 192.65 | 190.55 | 2.10 | 1.102 | 197.10 | 78.60 | |||
PEPSICO STK | 0 | 0 | 160.18 | 158.44 | 1.74 | 1.098 | 180.22 | 149.02 | |||
STARBUCKS CORP. | 84.60 | 84.70 | 84.30 | 83.40 | 0.90 | 1.079 | 103.80 | 83.00 | |||
Palo Alto Networks Inc | 0 | 0 | 263.00 | 260.20 | 2.80 | 1.076 | 350.60 | 160.74 | |||
HARTFORD FINL STK | 95.00 | 95.50 | 94.00 | 93.00 | 1.00 | 1.075 | 93.00 | 61.50 | |||
Broadridge Financial Solutions Inc. | 0 | 0 | 188.00 | 186.00 | 2.00 | 1.075 | 193.00 | 126.00 | |||
Las Vegas Sands Inc. | 47.560 | 48.260 | 47.200 | 46.700 | 0.50 | 1.071 | 58.650 | 40.800 | |||
Federal Realty Investment Trust | 0 | 0 | 94.50 | 93.50 | 1.00 | 1.070 | 97.50 | 80.00 | |||
WEYERHAEUSER STK | 0 | 0 | 33.110 | 32.760 | 0.35 | 1.068 | 32.790 | 26.260 | |||
RESMED INC. | 183.40 | 183.75 | 180.95 | 179.05 | 1.90 | 1.061 | 216.00 | 127.45 | |||
Wynn Resort Ltd | 94.75 | 94.85 | 93.66 | 92.68 | 0.98 | 1.057 | 104.42 | 75.96 | |||
Baker Hughes Co. | 31.015 | 31.080 | 30.685 | 30.365 | 0.32 | 1.054 | 34.505 | 24.505 | |||
CVS Corp. | 0 | 0 | 73.96 | 73.20 | 0.76 | 1.038 | 74.26 | 60.30 | |||
COLGATE STK | 83.40 | 83.50 | 82.85 | 82.00 | 0.85 | 1.037 | 82.15 | 64.80 | |||
METLIFE | 68.60 | 68.88 | 68.15 | 67.46 | 0.69 | 1.023 | 67.46 | 44.83 | |||
BOSTON SCIENT STK | 63.30 | 63.66 | 63.24 | 62.60 | 0.64 | 1.022 | 62.60 | 44.33 | |||
TYCO International PLC | 60.46 | 60.64 | 59.64 | 59.04 | 0.60 | 1.016 | 63.70 | 45.14 | |||
FMC Corp. | 59.02 | 59.08 | 57.68 | 57.10 | 0.58 | 1.016 | 114.00 | 46.61 | |||
LAB CRP OF AMER | 202.00 | 204.00 | 199.00 | 197.00 | 2.00 | 1.015 | 210.00 | 167.53 | |||
Kenvue Inc. | 0 | 0 | 19.900 | 19.700 | 0.20 | 1.015 | 0 | 0 | |||
MCDONALDS STK | 261.20 | 261.40 | 260.60 | 258.00 | 2.60 | 1.008 | 276.10 | 234.40 | |||
DaVita Inc. | 127.75 | 128.15 | 125.85 | 124.60 | 1.25 | 1.003 | 126.85 | 69.26 | |||
VENTAS INC. | 0 | 0 | 40.410 | 40.010 | 0.40 | 1.000 | 46.040 | 37.550 | |||
QUALCOMM STK | 0 | 0 | 156.12 | 154.58 | 1.54 | 0.996 | 158.94 | 94.50 | |||
ACCENTURE | 320.20 | 322.00 | 314.30 | 311.20 | 3.10 | 0.996 | 352.50 | 239.90 | |||
The Clorox Company | 0 | 0 | 142.00 | 140.60 | 1.40 | 0.996 | 158.60 | 109.60 | |||
AMPHENOL CORP | 0 | 0 | 107.00 | 105.95 | 1.05 | 0.991 | 106.00 | 66.86 | |||
AMER INTL GROUP STK | 72.40 | 72.55 | 72.05 | 71.35 | 0.70 | 0.981 | 71.35 | 43.79 | |||
American Airlines GRP | 0 | 0 | 14.206 | 14.068 | 0.14 | 0.981 | 17.096 | 10.310 | |||
Roper Technologies Inc. | 519.20 | 520.00 | 515.80 | 510.80 | 5.00 | 0.979 | 517.60 | 388.70 | |||
Pfizer Inc. | 25.700 | 25.750 | 25.800 | 25.550 | 0.25 | 0.978 | 38.200 | 23.750 | |||
PACCAR STK | 114.76 | 114.88 | 114.66 | 113.56 | 1.10 | 0.969 | 114.54 | 62.65 | |||
TJX STK | 0 | 0 | 94.08 | 93.18 | 0.90 | 0.966 | 93.42 | 69.68 | |||
Biogen Inc. | 0 | 0 | 200.00 | 198.10 | 1.90 | 0.959 | 290.40 | 195.40 | |||
Digital Realty Trust Inc. | 0 | 0 | 133.00 | 131.75 | 1.25 | 0.949 | 141.30 | 80.52 | |||
Verisk Analytics | 0 | 0 | 214.90 | 212.90 | 2.00 | 0.939 | 233.80 | 171.00 | |||
Xylem Inc. | 0 | 0 | 119.20 | 118.10 | 1.10 | 0.931 | 119.45 | 82.76 | |||
COOPER COS STK | 93.85 | 94.20 | 93.20 | 92.35 | 0.85 | 0.920 | 362.00 | 85.98 | |||
AMERICAN EXPRESS STK | 211.00 | 211.20 | 210.00 | 208.10 | 1.90 | 0.913 | 211.40 | 133.10 | |||
ONEOK INC. | 0 | 0 | 73.18 | 72.52 | 0.66 | 0.910 | 73.00 | 51.94 | |||
CHEVRONTEXACO STK | 146.14 | 146.28 | 144.26 | 142.96 | 1.30 | 0.909 | 162.50 | 129.70 | |||
EXPEDITORS | 112.00 | 113.00 | 111.00 | 110.00 | 1.00 | 0.909 | 119.00 | 96.50 | |||
KIMBERLY CLARK STK | 0 | 0 | 117.45 | 116.40 | 1.05 | 0.902 | 133.90 | 108.10 | |||
BAXTER INTL STK | 0 | 0 | 39.600 | 39.250 | 0.35 | 0.892 | 44.350 | 30.100 | |||
CME Group Inc. | 199.34 | 199.78 | 197.28 | 195.54 | 1.74 | 0.890 | 208.75 | 162.36 | |||
TYSON FOODS INC. | 54.30 | 54.55 | 54.05 | 53.58 | 0.47 | 0.877 | 56.51 | 42.18 | |||
WASTE MANAGEMENT STK | 196.90 | 198.20 | 197.10 | 195.40 | 1.70 | 0.870 | 195.90 | 142.00 | |||
Crown Castle Corp | 0 | 0 | 97.90 | 97.06 | 0.84 | 0.865 | 123.50 | 81.16 | |||
GARTNER GROUP STK | 0 | 0 | 442.90 | 439.10 | 3.80 | 0.865 | 444.50 | 265.90 | |||
CDW Corp | 0 | 0 | 238.00 | 236.00 | 2.00 | 0.847 | 236.00 | 148.00 | |||
Elevance Health Inc. | 480.00 | 482.00 | 480.00 | 476.00 | 4.00 | 0.840 | 476.00 | 370.00 | |||
NIKE STK | 0 | 0 | 86.74 | 86.02 | 0.72 | 0.837 | 115.84 | 84.86 | |||
News Corp. New | 0 | 0 | 24.200 | 24.000 | 0.20 | 0.833 | 24.800 | 15.000 | |||
MARSH & MCLENNAN COS. INC. | 0 | 0 | 188.40 | 186.85 | 1.55 | 0.830 | 189.35 | 148.66 | |||
Ceridian HCM Holding Inc. | 0 | 0 | 61.00 | 60.50 | 0.50 | 0.826 | 70.50 | 51.00 | |||
ABBOTT LABS STK | 0 | 0 | 105.66 | 104.80 | 0.86 | 0.821 | 110.90 | 85.65 | |||
Target Corp. | 163.90 | 164.40 | 160.60 | 159.30 | 1.30 | 0.816 | 159.30 | 98.74 | |||
Comcast Corp.New | 40.170 | 40.230 | 39.630 | 39.310 | 0.32 | 0.814 | 43.210 | 32.760 | |||
Allegion Plc | 0 | 0 | 124.00 | 123.00 | 1.00 | 0.813 | 124.00 | 90.50 | |||
F5 NETWORKS | 0 | 0 | 173.90 | 172.50 | 1.40 | 0.812 | 187.90 | 118.05 | |||
Fortive Corp. | 0 | 0 | 79.76 | 79.14 | 0.62 | 0.783 | 79.68 | 57.04 | |||
CUMMINS ENGINE STK | 272.80 | 273.40 | 271.60 | 269.50 | 2.10 | 0.779 | 269.50 | 189.55 | |||
BROWN & BROWN STK | 0 | 0 | 80.32 | 79.70 | 0.62 | 0.778 | 79.70 | 51.50 | |||
CENTENE CORP. | 0 | 0 | 72.10 | 71.55 | 0.55 | 0.769 | 73.95 | 56.45 | |||
CF Industries Holdings Inc, | 77.04 | 77.20 | 76.12 | 75.54 | 0.58 | 0.768 | 81.46 | 55.84 | |||
CABOT OIL | 25.710 | 25.970 | 25.330 | 25.140 | 0.19 | 0.756 | 27.900 | 21.270 | |||
Leidos Holdings Inc. | 121.45 | 121.70 | 120.30 | 119.40 | 0.90 | 0.754 | 119.40 | 70.46 | |||
BALL | 0 | 0 | 61.70 | 61.24 | 0.46 | 0.751 | 61.24 | 40.02 | |||
SNAP-ON Inc. | 0 | 0 | 274.50 | 272.50 | 2.00 | 0.734 | 274.00 | 208.50 | |||
IDEX Corp. | 0 | 0 | 227.00 | 225.40 | 1.60 | 0.710 | 225.80 | 176.65 | |||
ROBERT HALF INTERNATIONAL INC. | 0 | 0 | 71.50 | 71.00 | 0.50 | 0.704 | 79.00 | 60.50 | |||
Brown - Forman Corp. | 0 | 0 | 48.190 | 47.860 | 0.33 | 0.690 | 64.600 | 46.860 | |||
GILEAD SCIENCES STK | 67.84 | 67.96 | 67.38 | 66.92 | 0.46 | 0.687 | 80.12 | 65.54 | |||
Hilton Inc. | 0 | 0 | 198.15 | 196.80 | 1.35 | 0.686 | 196.95 | 121.90 | |||
KROGER STK | 52.75 | 53.10 | 52.30 | 51.95 | 0.35 | 0.674 | 52.35 | 38.62 | |||
L3Harris Technology Inc. | 197.25 | 197.80 | 194.75 | 193.45 | 1.30 | 0.672 | 197.10 | 151.75 | |||
Transdigm Group Inc. | 1,140.50 | 1,141.50 | 1,136.50 | 1,129.00 | 7.50 | 0.664 | 1,133.00 | 658.20 | |||
VERISIGN STK | 0 | 0 | 175.45 | 174.30 | 1.15 | 0.660 | 212.00 | 172.85 | |||
MERCK & CO STK | 0 | 0 | 122.40 | 121.60 | 0.80 | 0.658 | 121.60 | 91.10 | |||
Otis Worldwide Corp. | 0 | 0 | 92.20 | 91.60 | 0.60 | 0.655 | 92.04 | 71.46 | |||
CONSTELLATION BRANDS INC. | 0 | 0 | 249.70 | 248.10 | 1.60 | 0.645 | 248.70 | 198.80 | |||
General Motors | 0 | 0 | 41.140 | 40.880 | 0.26 | 0.636 | 40.880 | 24.945 | |||
EATON CORP PLC | 0 | 0 | 288.90 | 287.10 | 1.80 | 0.627 | 290.20 | 143.85 | |||
Arch Capital Group Ltd. | 0 | 0 | 84.00 | 83.50 | 0.50 | 0.599 | 85.50 | 61.50 | |||
Alphabet Inc. Cl. C | 141.08 | 141.18 | 141.14 | 140.30 | 0.84 | 0.599 | 143.02 | 92.80 | |||
TRACTOR SUPPLY | 242.40 | 243.00 | 240.20 | 238.80 | 1.40 | 0.586 | 245.60 | 178.00 | |||
FACTSET RESRCH STK | 420.80 | 421.60 | 412.40 | 410.00 | 2.40 | 0.585 | 448.00 | 350.80 | |||
LOWES STK | 235.50 | 236.50 | 233.40 | 232.05 | 1.35 | 0.582 | 239.95 | 173.58 | |||
Ingersoll Rand Inc | 0 | 0 | 88.00 | 87.50 | 0.50 | 0.571 | 87.50 | 48.20 | |||
FDX STK | 268.00 | 268.50 | 265.50 | 264.00 | 1.50 | 0.568 | 274.00 | 202.00 | |||
CBRE Group Inc. | 90.00 | 90.50 | 89.00 | 88.50 | 0.50 | 0.565 | 90.00 | 62.00 | |||
Cencora Inc. | 224.75 | 225.55 | 223.75 | 222.50 | 1.25 | 0.562 | 222.50 | 143.70 | |||
UNITEDHEALTH GRP STK | 0 | 0 | 457.50 | 455.00 | 2.50 | 0.549 | 512.00 | 398.50 | |||
EQUIFAX STK | 0 | 0 | 242.00 | 240.70 | 1.30 | 0.540 | 253.10 | 154.10 | |||
Mondelez International Group Inc. | 64.78 | 64.90 | 64.60 | 64.26 | 0.34 | 0.529 | 71.80 | 57.82 | |||
Hubbell Inc. | 0 | 0 | 382.00 | 380.00 | 2.00 | 0.526 | 386.00 | 204.00 | |||
NetApp Inc. | 97.15 | 97.40 | 97.00 | 96.50 | 0.50 | 0.518 | 96.90 | 55.30 | |||
APPLIED MATERIAL STK | 190.76 | 191.38 | 191.02 | 190.04 | 0.98 | 0.516 | 197.22 | 100.02 | |||
MICRON TECH STK | 0 | 0 | 110.00 | 109.45 | 0.55 | 0.503 | 110.15 | 51.90 | |||
ELI LILLY STK | 720.00 | 722.00 | 722.00 | 718.50 | 3.50 | 0.487 | 735.50 | 309.50 | |||
Dow Inc. | 0 | 0 | 53.76 | 53.50 | 0.26 | 0.486 | 53.50 | 45.13 | |||
FASTENAL STK | 71.52 | 71.58 | 71.19 | 70.85 | 0.34 | 0.480 | 72.19 | 47.10 | |||
ADOBE SYS STK | 0 | 0 | 468.30 | 466.10 | 2.20 | 0.472 | 589.20 | 304.90 | |||
Lululemon Athletica Inc. | 361.90 | 363.05 | 358.10 | 356.45 | 1.65 | 0.463 | 469.10 | 292.60 | |||
Cigna Group, The | 0 | 0 | 337.40 | 335.90 | 1.50 | 0.447 | 335.90 | 220.90 | |||
NASDAQ Stock Market | 0 | 0 | 58.50 | 58.24 | 0.26 | 0.446 | 58.24 | 44.76 | |||
Carnival Corp. | 0 | 0 | 15.900 | 15.830 | 0.07 | 0.442 | 17.660 | 7.975 | |||
DANAHER STK | 0 | 0 | 231.20 | 230.20 | 1.00 | 0.434 | 235.70 | 173.90 | |||
T-Mobile US Inc. | 151.24 | 151.38 | 148.92 | 148.30 | 0.62 | 0.418 | 152.52 | 117.48 | |||
Howmet Arconic Inc. | 63.24 | 63.56 | 62.56 | 62.30 | 0.26 | 0.417 | 62.88 | 37.60 | |||
WALT DISNEY STK | 113.36 | 113.44 | 111.24 | 110.78 | 0.46 | 0.415 | 110.78 | 75.02 | |||
Lamb Weston Holdings Inc. | 0 | 0 | 98.00 | 97.60 | 0.40 | 0.410 | 106.60 | 78.90 | |||
MCKESSON STK | 498.00 | 499.00 | 498.00 | 496.00 | 2.00 | 0.403 | 496.00 | 320.00 | |||
GALLAGHER & CO., ARTHUR J. | 0 | 0 | 228.00 | 227.10 | 0.90 | 0.396 | 233.70 | 170.00 | |||
Molson Coors Brewing Co. | 0 | 0 | 61.82 | 61.58 | 0.24 | 0.390 | 63.70 | 46.97 | |||
MARRIOTT INTL STK | 233.65 | 234.15 | 233.35 | 232.50 | 0.85 | 0.366 | 234.60 | 144.16 | |||
JUNIPER NETWORKS | 0 | 0 | 34.320 | 34.210 | 0.11 | 0.322 | 34.420 | 23.190 | |||
CHURCH & DWIGHT STK | 96.60 | 96.70 | 95.90 | 95.60 | 0.30 | 0.314 | 96.50 | 79.42 | |||
CARDINAL HEALTH STK | 0 | 0 | 103.85 | 103.55 | 0.30 | 0.290 | 105.95 | 66.48 | |||
Mastercard. Inc. | 445.00 | 447.20 | 442.00 | 440.80 | 1.20 | 0.272 | 450.40 | 327.90 | |||
Trane Technologies Plc. | 0 | 0 | 276.80 | 276.10 | 0.70 | 0.254 | 280.10 | 151.65 | |||
Alphabet Inc. Cl. A | 0 | 0 | 140.08 | 139.74 | 0.34 | 0.243 | 142.30 | 92.52 | |||
ELECTRONIC ARTS STK | 122.96 | 123.10 | 121.20 | 120.92 | 0.28 | 0.232 | 133.84 | 108.30 | |||
HCA Holdings | 0 | 0 | 305.60 | 304.90 | 0.70 | 0.230 | 304.90 | 209.50 | |||
HP Inc. | 28.010 | 28.030 | 27.730 | 27.670 | 0.06 | 0.217 | 30.260 | 23.970 | |||
Paypal Holdings Inc. | 0 | 0 | 61.74 | 61.61 | 0.13 | 0.211 | 70.42 | 48.10 | |||
VALERO ENERGY | 157.60 | 158.90 | 154.70 | 154.40 | 0.30 | 0.194 | 157.30 | 94.20 | |||
Catalent Inc. | 0 | 0 | 51.90 | 51.80 | 0.10 | 0.193 | 62.00 | 29.10 | |||
New York Mellon Corp | 53.30 | 53.50 | 52.50 | 52.40 | 0.10 | 0.191 | 52.80 | 36.25 | |||
Kraft Heinz Co., The | 0 | 0 | 33.610 | 33.550 | 0.06 | 0.179 | 37.445 | 29.290 | |||
REGENERON PHARM STK | 0 | 0 | 890.50 | 889.00 | 1.50 | 0.169 | 912.50 | 629.00 | |||
TEXTRON STK | 88.80 | 89.00 | 88.60 | 88.50 | 0.10 | 0.113 | 88.50 | 57.80 | |||
FISERV STK | 0 | 0 | 146.85 | 146.70 | 0.15 | 0.102 | 146.70 | 101.30 | |||
Hewlett-Packard Enterprise | 16.415 | 16.465 | 16.295 | 16.280 | 0.02 | 0.092 | 17.095 | 12.460 | |||
Trimble Inc. | 59.55 | 59.80 | 58.20 | 58.15 | 0.05 | 0.086 | 59.15 | 38.04 | |||
INCYTE PHARM STK | 0 | 0 | 52.66 | 52.62 | 0.04 | 0.076 | 69.08 | 47.86 | |||
COCA COLA STK | 56.69 | 56.74 | 56.58 | 56.54 | 0.04 | 0.071 | 59.29 | 50.02 | |||
AUTOZONE | 2,922.00 | 2,926.00 | 2,946.00 | 2,944.00 | 2.00 | 0.068 | 2,986.00 | 2,140.00 | |||
BEST BUY STK | 0 | 0 | 75.95 | 75.90 | 0.05 | 0.066 | 77.05 | 58.85 | |||
Humana Inc. | 0 | 0 | 322.70 | 322.50 | 0.20 | 0.062 | 495.80 | 311.30 | |||
Targa Resources Investments | 0 | 0 | 102.25 | 102.20 | 0.05 | 0.049 | 102.70 | 62.46 | |||
Meta Platforms Inc | 0 | 0 | 453.70 | 453.50 | 0.20 | 0.044 | 470.45 | 183.80 | |||
News Corp (New) | 0 | 0 | 24.600 | 24.600 | 0.00 | 0.000 | 25.600 | 15.200 | |||
Willis Towers Watson PLC | 0 | 0 | 254.00 | 254.00 | 0.00 | 0.000 | 256.00 | 180.00 | |||
Fox Corp | 0 | 0 | 26.400 | 26.400 | 0.00 | 0.000 | 30.000 | 23.800 | |||
QUANTA SERVICES INC. | 0 | 0 | 239.10 | 239.10 | 0.00 | 0.000 | 239.10 | 145.40 | |||
Globe Life Inc. | 107.00 | 108.00 | 107.00 | 107.00 | 0.00 | 0.000 | 118.00 | 95.00 | |||
Steris plc | 0 | 0 | 207.80 | 207.80 | 0.00 | 0.000 | 218.00 | 164.95 | |||
Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 474.00 | 474.00 | 0.00 | 0.000 | 515.00 | 350.00 | |||
Corpay Inc. | 0 | 0 | 281.00 | 0 | 0.00 | 0.000 | 0 | 0 | |||
GARMIN | 0 | 0 | 0 | 0 | 0.00 | 0.000 | 0 | 0 | |||
TE Connectivity Ltd. | 0 | 0 | 0 | 0 | 0.00 | 0.000 | 0 | 0 | |||
Old Dominion Freight Line Inc. | 202.80 | 203.60 | 199.30 | 199.60 | 0.00 | 0.000 | 204.90 | 136.80 | |||
Walmart Inc. | 55.78 | 55.83 | 55.90 | 55.91 | -0.01 | -0.018 | 56.57 | 44.25 | |||
ANSYS STK | 321.00 | 322.00 | 319.60 | 319.80 | -0.20 | -0.063 | 330.60 | 236.00 | |||
3M CO. | 0 | 0 | 96.15 | 96.22 | -0.07 | -0.073 | 101.78 | 81.79 | |||
COPART | 53.60 | 53.76 | 52.75 | 52.79 | -0.04 | -0.076 | 52.93 | 33.44 | |||
LAM RESEARCH | 899.30 | 901.30 | 889.50 | 890.30 | -0.80 | -0.090 | 904.90 | 445.00 | |||
Booking Holdings | 0 | 0 | 3,376.00 | 3,380.00 | -4.00 | -0.118 | 3,501.00 | 2,260.00 | |||
MGM Resorts International | 43.750 | 43.835 | 42.835 | 42.890 | -0.06 | -0.128 | 45.960 | 32.380 | |||
Molina Healthcare Inc. | 380.40 | 381.40 | 384.70 | 385.20 | -0.50 | -0.130 | 385.20 | 242.00 | |||
SYSCO STK | 0 | 0 | 75.30 | 75.40 | -0.10 | -0.133 | 75.70 | 59.50 | |||
O'REILLY AUTO | 1,045.00 | 1,047.50 | 1,046.50 | 1,048.00 | -1.50 | -0.143 | 1,075.00 | 756.50 | |||
Autodesk Inc. | 240.80 | 241.90 | 240.95 | 241.30 | -0.35 | -0.145 | 257.10 | 171.50 | |||
Constellation Energy Corp. | 0 | 0 | 171.16 | 171.42 | -0.26 | -0.152 | 173.02 | 67.31 | |||
Intercontinental Exchange Inc. | 126.80 | 127.80 | 126.20 | 126.40 | -0.20 | -0.158 | 128.40 | 90.49 | |||
Microsoft Corp. | 0 | 0 | 388.65 | 389.55 | -0.90 | -0.231 | 396.00 | 251.80 | |||
DECKERS OUTDOOR | 0 | 0 | 863.40 | 865.40 | -2.00 | -0.231 | 879.80 | 394.00 | |||
Visa Inc. | 0 | 0 | 257.35 | 258.00 | -0.65 | -0.252 | 267.55 | 202.60 | |||
PTC Inc. | 174.90 | 175.50 | 174.40 | 174.90 | -0.50 | -0.286 | 174.90 | 111.10 | |||
MSCI Inc Class A | 0 | 0 | 512.40 | 514.00 | -1.60 | -0.311 | 558.60 | 414.20 | |||
Apple Inc. | 0 | 0 | 159.18 | 159.68 | -0.50 | -0.313 | 182.04 | 144.70 | |||
COSTCO WHOLESALE CORP. | 0 | 0 | 672.00 | 674.30 | -2.30 | -0.341 | 707.90 | 439.70 | |||
Fortinet Inc. | 63.14 | 63.46 | 61.84 | 62.07 | -0.23 | -0.371 | 71.20 | 41.06 | |||
der Seagate Technology Holdings PLC | 86.14 | 86.32 | 87.21 | 87.55 | -0.34 | -0.388 | 90.86 | 49.86 | |||
Tesla Inc. | 0 | 0 | 164.20 | 164.88 | -0.68 | -0.412 | 262.75 | 142.00 | |||
Uber Technologies Inc. | 0 | 0 | 71.80 | 72.10 | -0.30 | -0.416 | 74.50 | 26.80 | |||
HORMEL FOODS STK | 32.300 | 32.370 | 31.600 | 31.740 | -0.14 | -0.441 | 38.100 | 26.750 | |||
Keurig Dr. Pepper Inc. | 0 | 0 | 28.050 | 28.175 | -0.13 | -0.444 | 32.600 | 26.325 | |||
Rollins Inc. | 0 | 0 | 42.800 | 43.000 | -0.20 | -0.465 | 43.000 | 31.000 | |||
Take-Two Interactive Software | 137.46 | 137.80 | 135.12 | 135.76 | -0.64 | -0.471 | 158.22 | 106.36 | |||
JP MORGAN STK | 185.50 | 186.00 | 183.70 | 184.60 | -0.90 | -0.488 | 184.60 | 116.00 | |||
VERTEX PHARM STK | 387.40 | 387.75 | 384.95 | 386.85 | -1.90 | -0.491 | 408.00 | 284.85 | |||
Dexcom Inc. | 128.48 | 128.78 | 128.54 | 129.26 | -0.72 | -0.557 | 129.26 | 71.33 | |||
VULCAN MATERIALS | 252.30 | 253.50 | 251.00 | 252.60 | -1.60 | -0.633 | 252.60 | 148.30 | |||
Monster Beverage | 54.91 | 54.96 | 54.39 | 54.74 | -0.35 | -0.639 | 55.78 | 44.95 | |||
Linde PLC | 0 | 0 | 428.20 | 431.30 | -3.10 | -0.719 | 435.50 | 321.25 | |||
Airbnb Inc. | 0 | 0 | 153.24 | 154.44 | -1.20 | -0.777 | 154.78 | 96.38 | |||
Intuitive Surgical Inc. | 369.70 | 370.20 | 365.10 | 368.00 | -2.90 | -0.788 | 368.00 | 230.20 | |||
CADENCE DESIGN STK | 288.20 | 288.80 | 288.80 | 291.20 | -2.40 | -0.824 | 301.00 | 181.00 | |||
Chipotle Mexican Grill Inc. | 2,688.50 | 2,696.00 | 2,704.00 | 2,727.00 | -23.00 | -0.843 | 2,727.00 | 1,519.00 | |||
BROADCOM STK | 0 | 0 | 1,214.60 | 1,230.20 | -15.60 | -1.268 | 1,293.60 | 552.20 | |||
Axon Enterprise Inc. | 289.50 | 290.00 | 291.50 | 295.50 | -4.00 | -1.354 | 295.50 | 159.80 | |||
MCCORMICK STK N | 0 | 0 | 70.02 | 71.16 | -1.14 | -1.602 | 85.68 | 56.04 | |||
Synopsys Inc. | 528.00 | 530.50 | 529.00 | 538.50 | -9.50 | -1.764 | 556.00 | 331.60 | |||
Salesforce Inc. | 279.00 | 279.40 | 278.00 | 283.40 | -5.40 | -1.905 | 292.80 | 172.50 | |||
NETFLIX.COM INC. | 560.30 | 565.50 | 567.70 | 581.30 | -13.60 | -2.340 | 581.30 | 287.05 | |||
FAIR ISAAC STK | 1,150.00 | 1,160.00 | 1,150.00 | 1,180.00 | -30.00 | -2.542 | 1,240.00 | 620.00 | |||
Servicenow Inc | 0 | 0 | 700.80 | 719.20 | -18.40 | -2.558 | 758.00 | 389.40 | |||
Arista Networks | 0 | 0 | 265.90 | 273.50 | -7.60 | -2.779 | 281.70 | 118.70 | |||
Moderna Inc | 0 | 0 | 98.99 | 102.12 | -3.13 | -3.065 | 146.26 | 64.98 |