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
6,363.35
Date of closing price
24/07/2025
Open previous day
6,368.60
High previous day
6,381.31
Low previous day
6,360.57
52 weeks high
6,388.64
52 weeks low
4,982.77
Volume previous day
3,364,122,614
S&P 500 stock price list
Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
WEST PHARMACEUTIC.SERVICES INC | 0 | 0 | 238.60 | 190.00 | 48.60 | 25.579 | 331.60 | 167.20 | |||
UNITED RENTAL STK | 751.80 | 755.80 | 742.20 | 685.00 | 57.20 | 8.350 | 828.00 | 487.30 | |||
DECKERS OUTDOOR | 100.30 | 100.60 | 98.70 | 91.54 | 7.16 | 7.822 | 209.80 | 81.72 | |||
Laboratory Corp. America Hldgs | 224.00 | 226.00 | 226.00 | 210.00 | 16.00 | 7.619 | 240.00 | 182.00 | |||
Allegion Plc | 0 | 0 | 139.00 | 130.00 | 9.00 | 6.923 | 141.00 | 105.00 | |||
Newmont Corp. | 0 | 0 | 55.89 | 52.37 | 3.52 | 6.721 | 55.89 | 35.73 | |||
Globe Life Inc. | 114.00 | 116.00 | 112.00 | 105.00 | 7.00 | 6.667 | 122.00 | 80.50 | |||
VERISIGN STK | 0 | 0 | 261.10 | 244.80 | 16.30 | 6.658 | 261.10 | 158.75 | |||
EDWARDS LIFESCI STK | 67.16 | 67.38 | 69.00 | 64.81 | 4.19 | 6.465 | 72.63 | 54.95 | |||
Techne Corp. | 50.000 | 51.000 | 49.400 | 46.600 | 2.80 | 6.009 | 76.000 | 40.800 | |||
O'REILLY AUTO | 83.44 | 83.70 | 83.30 | 79.12 | 4.18 | 5.283 | 88.03 | 66.05 | |||
CENTENE CORP. | 0 | 0 | 25.000 | 23.760 | 1.24 | 5.219 | 72.080 | 23.390 | |||
Broadridge Financial Solutions Inc. | 0 | 0 | 214.00 | 204.00 | 10.00 | 4.902 | 234.00 | 186.00 | |||
Viacomcbs Inc. | 0 | 0 | 11.606 | 11.098 | 0.51 | 4.577 | 11.606 | 9.001 | |||
Mohawk Industries Inc | 0 | 0 | 103.00 | 98.50 | 4.50 | 4.569 | 150.00 | 84.00 | |||
EQT Corp. | 44.140 | 44.370 | 45.830 | 43.845 | 1.99 | 4.527 | 52.320 | 27.415 | |||
Iqvia Holdings | 0 | 0 | 170.75 | 163.70 | 7.05 | 4.307 | 227.00 | 120.50 | |||
Smith Corp., A.O. | 0 | 0 | 63.08 | 60.64 | 2.44 | 4.024 | 0 | 0 | |||
NORTHERN TRUST | 110.00 | 111.00 | 109.00 | 105.00 | 4.00 | 3.810 | 112.00 | 75.00 | |||
Humana Inc. | 0 | 0 | 201.80 | 194.40 | 7.40 | 3.807 | 375.00 | 189.50 | |||
Tesla Inc. | 0 | 0 | 269.55 | 260.20 | 9.35 | 3.593 | 453.90 | 175.62 | |||
Baker Hughes Co. | 39.085 | 39.170 | 38.620 | 37.325 | 1.30 | 3.470 | 46.840 | 29.665 | |||
Dow Inc. | 0 | 0 | 21.700 | 21.000 | 0.70 | 3.333 | 50.500 | 21.000 | |||
Pool Corp. | 0 | 0 | 276.20 | 267.30 | 8.90 | 3.330 | 370.40 | 245.10 | |||
Global Payments Inc. | 0 | 0 | 73.02 | 70.72 | 2.30 | 3.252 | 113.50 | 61.80 | |||
CVS Corp. | 0 | 0 | 51.63 | 50.01 | 1.62 | 3.239 | 63.81 | 42.18 | |||
Revvity Inc. | 88.16 | 88.48 | 86.50 | 83.82 | 2.68 | 3.197 | 121.65 | 77.26 | |||
Caesars Entertainment Inc. | 0 | 0 | 25.140 | 24.370 | 0.77 | 3.160 | 42.010 | 21.175 | |||
GE Vernova Llc | 0 | 0 | 549.00 | 533.00 | 16.00 | 3.002 | 549.00 | 148.00 | |||
DANAHER STK | 0 | 0 | 172.76 | 167.74 | 5.02 | 2.993 | 258.05 | 157.20 | |||
Lamb Weston Holdings Inc. | 0 | 0 | 49.850 | 48.410 | 1.44 | 2.975 | 77.900 | 41.070 | |||
C.H. ROB. WORLDWIDE NEW | 87.50 | 88.00 | 87.50 | 85.00 | 2.50 | 2.941 | 109.00 | 77.00 | |||
Blackstone Group LP | 0 | 0 | 151.42 | 147.12 | 4.30 | 2.923 | 189.86 | 103.38 | |||
Kinder Morgan | 0 | 0 | 23.330 | 22.680 | 0.65 | 2.866 | 30.225 | 18.270 | |||
HALLIBURTON STK | 0 | 0 | 19.042 | 18.516 | 0.53 | 2.841 | 32.005 | 16.906 | |||
Palantir Technologies Inc. | 0 | 0 | 135.36 | 131.90 | 3.46 | 2.623 | 135.36 | 21.96 | |||
Dell Technologies Inc | 0 | 0 | 111.96 | 109.14 | 2.82 | 2.584 | 137.74 | 65.62 | |||
AUTOZONE | 3,260.00 | 3,276.00 | 3,259.00 | 3,178.00 | 81.00 | 2.549 | 3,537.00 | 2,696.00 | |||
MSCI Inc Class A | 0 | 0 | 463.50 | 452.20 | 11.30 | 2.499 | 607.20 | 443.50 | |||
Hilton Inc. | 0 | 0 | 232.90 | 227.40 | 5.50 | 2.419 | 262.40 | 181.45 | |||
IDEXX LABS | 481.60 | 482.70 | 466.90 | 456.00 | 10.90 | 2.390 | 466.90 | 325.00 | |||
Monster Beverage | 51.63 | 51.68 | 51.10 | 49.93 | 1.17 | 2.343 | 56.50 | 41.16 | |||
CBOE Holdings | 0 | 0 | 207.60 | 202.90 | 4.70 | 2.316 | 207.60 | 169.30 | |||
L3Harris Technology Inc. | 229.40 | 230.10 | 231.30 | 226.10 | 5.20 | 2.300 | 246.60 | 175.95 | |||
Datadog Inc | 0 | 0 | 127.44 | 124.70 | 2.74 | 2.197 | 160.04 | 78.72 | |||
CHEVRONTEXACO STK | 132.00 | 132.14 | 132.76 | 129.92 | 2.84 | 2.186 | 156.48 | 116.50 | |||
ADV MICRO DEV STK | 0 | 0 | 140.94 | 137.96 | 2.98 | 2.160 | 157.82 | 70.43 | |||
The Trade Desk Inc. | 0 | 0 | 73.32 | 71.81 | 1.51 | 2.103 | 132.34 | 41.09 | |||
BAXTER INTL STK | 0 | 0 | 24.915 | 24.405 | 0.51 | 2.090 | 36.075 | 23.465 | |||
Steris plc | 0 | 0 | 197.00 | 193.00 | 4.00 | 2.073 | 224.00 | 188.00 | |||
Garmin Ltd. | 0 | 0 | 200.00 | 196.00 | 4.00 | 2.041 | 0 | 0 | |||
WASTE MANAGEMENT STK | 195.04 | 195.86 | 196.10 | 192.20 | 3.90 | 2.029 | 223.30 | 181.50 | |||
GE Aerospace | 231.00 | 231.50 | 228.00 | 223.50 | 4.50 | 2.013 | 229.50 | 130.00 | |||
State Street Corp. | 0 | 0 | 96.32 | 94.42 | 1.90 | 2.012 | 97.97 | 67.72 | |||
LLR & Co. Corp. | 129.68 | 129.98 | 127.24 | 124.80 | 2.44 | 1.955 | 160.22 | 80.44 | |||
Old Dominion Freight Line Inc. | 140.90 | 141.25 | 142.25 | 139.55 | 2.70 | 1.935 | 216.50 | 128.15 | |||
DoorDash Inc. | 211.95 | 212.85 | 206.15 | 202.25 | 3.90 | 1.928 | 209.50 | 92.71 | |||
Center Point Energy Inc. | 32.600 | 32.800 | 32.000 | 31.400 | 0.60 | 1.911 | 34.600 | 23.000 | |||
FACTSET RESRCH STK | 355.40 | 356.40 | 358.30 | 351.60 | 6.70 | 1.906 | 470.60 | 350.00 | |||
VERALTO CORP. | 0 | 0 | 87.25 | 85.66 | 1.59 | 1.856 | 103.50 | 73.92 | |||
EATON CORP PLC | 332.75 | 333.85 | 326.55 | 320.60 | 5.95 | 1.856 | 362.15 | 213.00 | |||
Ingersoll Rand Inc | 0 | 0 | 75.20 | 73.86 | 1.34 | 1.814 | 100.45 | 60.00 | |||
Carrier Global Corp. | 0 | 0 | 68.80 | 67.58 | 1.22 | 1.805 | 75.84 | 49.87 | |||
CABOT OIL | 20.125 | 20.210 | 20.110 | 19.758 | 0.35 | 1.782 | 29.120 | 19.614 | |||
VULCAN MATERIALS | 232.00 | 234.00 | 230.00 | 226.00 | 4.00 | 1.770 | 276.00 | 200.00 | |||
Airbnb Inc. | 120.42 | 120.62 | 119.92 | 117.84 | 2.08 | 1.765 | 153.20 | 92.54 | |||
DuPont de Nermours Inc. | 0 | 0 | 64.47 | 63.36 | 1.11 | 1.752 | 81.02 | 49.66 | |||
GE Healthcare Technologies Inc. | 0 | 0 | 66.23 | 65.10 | 1.13 | 1.736 | 89.67 | 53.48 | |||
Intercontinental Exchange Inc. | 157.20 | 157.54 | 155.94 | 153.28 | 2.66 | 1.735 | 165.96 | 133.76 | |||
PG&E STK | 11.900 | 12.000 | 11.800 | 11.600 | 0.20 | 1.724 | 20.290 | 11.100 | |||
FASTENAL STK | 40.555 | 40.640 | 40.725 | 40.040 | 0.69 | 1.711 | 40.725 | 29.240 | |||
Norfolk Southern Corp. | 0 | 0 | 240.00 | 236.00 | 4.00 | 1.695 | 264.00 | 185.00 | |||
Thermo Fisher Scientific Inc. | 0 | 0 | 403.45 | 396.80 | 6.65 | 1.676 | 582.70 | 338.20 | |||
CATERPILLAR STK | 368.50 | 369.00 | 367.50 | 361.50 | 6.00 | 1.660 | 388.50 | 243.50 | |||
MICRON TECH STK | 94.39 | 94.45 | 95.02 | 93.47 | 1.55 | 1.658 | 111.26 | 57.30 | |||
WATERS | 0 | 0 | 251.40 | 247.30 | 4.10 | 1.658 | 397.50 | 240.10 | |||
INTL PAPER STK | 47.320 | 47.380 | 46.500 | 45.760 | 0.74 | 1.617 | 56.700 | 38.630 | |||
Kenvue Inc. | 0 | 0 | 19.426 | 19.118 | 0.31 | 1.611 | 23.110 | 16.668 | |||
Match Group Inc. | 0 | 0 | 29.495 | 29.040 | 0.46 | 1.567 | 35.460 | 24.280 | |||
EASTMAN CHEM STK | 0 | 0 | 66.64 | 65.62 | 1.02 | 1.554 | 101.40 | 63.36 | |||
Willis Towers Watson PLC | 0 | 0 | 266.00 | 262.00 | 4.00 | 1.527 | 326.00 | 250.00 | |||
EXPEDITORS | 99.12 | 99.58 | 99.02 | 97.54 | 1.48 | 1.517 | 117.20 | 90.22 | |||
Uber Technologies Inc. | 0 | 0 | 77.69 | 76.54 | 1.15 | 1.502 | 82.98 | 50.69 | |||
CHESAPEAKE ENERGY CORP | 0 | 0 | 84.94 | 83.70 | 1.24 | 1.481 | 107.00 | 63.40 | |||
BECTON DICKINSON STK | 157.65 | 157.95 | 155.90 | 153.65 | 2.25 | 1.464 | 239.60 | 145.10 | |||
PAYCHEX STK | 125.62 | 125.76 | 124.50 | 122.72 | 1.78 | 1.450 | 146.02 | 112.00 | |||
Palo Alto Networks Inc | 0 | 0 | 173.46 | 171.00 | 2.46 | 1.439 | 198.54 | 134.88 | |||
Roper Technologies Inc. | 478.50 | 479.20 | 477.30 | 470.60 | 6.70 | 1.424 | 560.60 | 463.50 | |||
Crowdstrike Holdings Inc | 0 | 0 | 398.35 | 392.80 | 5.55 | 1.413 | 437.15 | 198.22 | |||
ONEOK INC. | 0 | 0 | 69.66 | 68.70 | 0.96 | 1.397 | 111.98 | 68.02 | |||
Public Service Ent. Group Inc. | 0 | 0 | 74.00 | 73.00 | 1.00 | 1.370 | 0 | 0 | |||
UNITEDHEALTH GRP STK | 0 | 0 | 240.70 | 237.45 | 3.25 | 1.369 | 587.10 | 237.45 | |||
AGILENT TECH STK | 102.48 | 102.94 | 102.38 | 101.00 | 1.38 | 1.366 | 146.34 | 87.12 | |||
Williams-Sonoma Inc | 0 | 0 | 154.80 | 152.75 | 2.05 | 1.342 | 208.20 | 116.25 | |||
Paypal Holdings Inc. | 0 | 0 | 66.54 | 65.68 | 0.86 | 1.309 | 90.00 | 52.59 | |||
EPAM Systems Inc | 0 | 0 | 145.20 | 143.35 | 1.85 | 1.291 | 255.50 | 128.30 | |||
LENNOX INTL | 0 | 0 | 566.80 | 559.60 | 7.20 | 1.287 | 0 | 0 | |||
ORACLE STK | 0 | 0 | 208.70 | 206.05 | 2.65 | 1.286 | 214.80 | 111.36 | |||
Solventum Corp. | 0 | 0 | 63.60 | 62.80 | 0.80 | 1.274 | 80.00 | 51.00 | |||
Exelon Corp. | 37.245 | 37.435 | 37.090 | 36.630 | 0.46 | 1.256 | 42.565 | 33.570 | |||
CUMMINS ENGINE STK | 312.70 | 313.40 | 309.20 | 305.40 | 3.80 | 1.244 | 366.90 | 235.50 | |||
New York Mellon Corp | 0 | 0 | 84.87 | 83.84 | 1.03 | 1.229 | 85.14 | 56.04 | |||
QUEST DIAG STK | 0 | 0 | 145.75 | 144.00 | 1.75 | 1.215 | 168.10 | 131.20 | |||
ELI LILLY STK | 687.70 | 689.60 | 684.70 | 676.60 | 8.10 | 1.197 | 882.30 | 621.40 | |||
Cigna Group, The | 0 | 0 | 252.45 | 249.50 | 2.95 | 1.182 | 331.00 | 249.50 | |||
Fortive Corp. | 0 | 0 | 43.860 | 43.350 | 0.51 | 1.176 | 59.892 | 42.444 | |||
FIRST ENERGY CORP. | 35.600 | 35.800 | 35.000 | 34.600 | 0.40 | 1.156 | 41.200 | 33.400 | |||
IDEX Corp. | 0 | 0 | 157.95 | 156.15 | 1.80 | 1.153 | 225.80 | 143.65 | |||
Square Inc. | 0 | 0 | 67.79 | 67.02 | 0.77 | 1.149 | 94.40 | 40.65 | |||
ECOLAB STK | 230.50 | 231.00 | 229.10 | 226.50 | 2.60 | 1.148 | 257.70 | 202.00 | |||
Progressive Corp. | 0 | 0 | 213.15 | 210.75 | 2.40 | 1.139 | 272.20 | 192.16 | |||
NISOURCE STK | 0 | 0 | 35.600 | 35.200 | 0.40 | 1.136 | 0 | 0 | |||
Dominion Energy Inc. | 49.935 | 50.040 | 49.920 | 49.360 | 0.56 | 1.135 | 56.480 | 44.065 | |||
EXXON STK | 94.41 | 94.48 | 94.41 | 93.36 | 1.05 | 1.125 | 116.38 | 88.84 | |||
AMERICAN TOWER | 194.92 | 195.80 | 196.14 | 193.96 | 2.18 | 1.124 | 218.10 | 168.64 | |||
MERCK & CO STK | 0 | 0 | 72.30 | 71.50 | 0.80 | 1.119 | 118.00 | 65.70 | |||
VERIZON COMMS STK | 36.550 | 36.615 | 36.655 | 36.250 | 0.41 | 1.117 | 42.855 | 35.140 | |||
MARTIN MARIETTA | 0 | 0 | 499.00 | 493.50 | 5.50 | 1.114 | 580.20 | 405.50 | |||
Walgreens Boots Alliance Inc. | 9.891 | 9.913 | 9.838 | 9.731 | 0.11 | 1.100 | 12.518 | 7.407 | |||
Generac Holdings | 0 | 0 | 129.40 | 128.00 | 1.40 | 1.094 | 181.50 | 90.78 | |||
Hubbell Inc. | 0 | 0 | 370.00 | 366.00 | 4.00 | 1.093 | 442.00 | 276.00 | |||
Texas Pacific Land Trust | 0 | 0 | 833.50 | 824.50 | 9.00 | 1.092 | 1,648.00 | 696.00 | |||
UNITED PARCEL STK | 0 | 0 | 88.17 | 87.22 | 0.95 | 1.089 | 130.72 | 82.52 | |||
Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 435.50 | 430.90 | 4.60 | 1.068 | 435.50 | 291.30 | |||
REPUBLIC SVCS STK | 208.40 | 208.80 | 208.30 | 206.10 | 2.20 | 1.067 | 228.80 | 174.45 | |||
PRUDENTIAL FINANCIAL INC. | 0 | 0 | 89.56 | 88.64 | 0.92 | 1.038 | 123.25 | 85.24 | |||
BlackRock Funding Inc. | 958.90 | 960.90 | 956.40 | 946.60 | 9.80 | 1.035 | 1,036.20 | 746.00 | |||
S&P Global Inc. DL 1 | 0 | 0 | 457.35 | 452.80 | 4.55 | 1.005 | 520.80 | 402.40 | |||
Ceridian HCM Holding Inc. | 0 | 0 | 50.50 | 50.00 | 0.50 | 1.000 | 78.00 | 43.60 | |||
WW GRAINGER STK | 0 | 0 | 890.20 | 881.40 | 8.80 | 0.998 | 1,153.50 | 811.60 | |||
Smurfit Westrock Ltd | 41.200 | 41.400 | 40.600 | 40.200 | 0.40 | 0.995 | 53.900 | 33.600 | |||
Conoco Philips | 81.00 | 81.10 | 81.58 | 80.78 | 0.80 | 0.990 | 107.24 | 73.16 | |||
CME Group Inc. | 238.85 | 239.40 | 235.15 | 232.85 | 2.30 | 0.988 | 257.15 | 178.42 | |||
AFLAC STK | 0 | 0 | 88.06 | 87.22 | 0.84 | 0.963 | 108.95 | 86.66 | |||
Viatris Inc. | 0 | 0 | 7.998 | 7.922 | 0.08 | 0.959 | 12.930 | 6.500 | |||
Phillips 66 | 0 | 0 | 106.42 | 105.42 | 1.00 | 0.949 | 136.16 | 83.52 | |||
FIFTH THIRD BANC STK | 0 | 0 | 36.275 | 35.935 | 0.34 | 0.946 | 45.940 | 28.555 | |||
T-Mobile US Inc. | 207.20 | 207.35 | 210.10 | 208.15 | 1.95 | 0.937 | 260.10 | 162.00 | |||
FAIR ISAAC STK | 1,310.50 | 1,317.00 | 1,304.00 | 1,292.00 | 12.00 | 0.929 | 2,274.00 | 1,292.00 | |||
PPL STK | 31.115 | 31.215 | 31.030 | 30.745 | 0.29 | 0.927 | 34.015 | 26.865 | |||
Motorola Solutions Inc. | 363.40 | 364.30 | 361.50 | 358.20 | 3.30 | 0.921 | 481.40 | 348.30 | |||
First Solar Inc. | 157.50 | 157.90 | 153.64 | 152.24 | 1.40 | 0.920 | 228.35 | 105.50 | |||
ABBOTT LABS STK | 0 | 0 | 107.76 | 106.78 | 0.98 | 0.918 | 133.62 | 96.25 | |||
WELLS FARGO STK | 0 | 0 | 71.11 | 70.47 | 0.64 | 0.908 | 78.15 | 46.38 | |||
Allstate Corp. | 0 | 0 | 167.05 | 165.55 | 1.50 | 0.906 | 198.30 | 154.45 | |||
HOLOGIC INC | 56.50 | 57.00 | 56.00 | 55.50 | 0.50 | 0.901 | 76.50 | 46.40 | |||
Otis Worldwide Corp. | 0 | 0 | 76.46 | 75.78 | 0.68 | 0.897 | 97.70 | 75.78 | |||
Apple Inc. | 0 | 0 | 182.76 | 181.14 | 1.62 | 0.894 | 246.25 | 155.30 | |||
Albemarle Corp. | 0 | 0 | 71.37 | 70.75 | 0.62 | 0.876 | 105.62 | 45.52 | |||
GOLDM SACHS GRP STK A | 0 | 0 | 612.20 | 606.90 | 5.30 | 0.873 | 642.70 | 403.15 | |||
Corteva Inc. | 0 | 0 | 62.57 | 62.03 | 0.54 | 0.871 | 65.49 | 46.66 | |||
AMER ELEC PWR STK | 93.20 | 93.40 | 92.80 | 92.00 | 0.80 | 0.870 | 102.00 | 86.50 | |||
Howmet Arconic Inc. | 161.10 | 162.00 | 158.05 | 156.70 | 1.35 | 0.862 | 164.55 | 75.56 | |||
Super Micro Computer Inc. | 0 | 0 | 44.550 | 44.170 | 0.38 | 0.860 | 65.820 | 16.595 | |||
W. R. Berkley Corp. | 0 | 0 | 58.76 | 58.26 | 0.50 | 0.858 | 65.84 | 49.59 | |||
DTE ENERGY STK | 118.00 | 119.00 | 118.00 | 117.00 | 1.00 | 0.855 | 129.00 | 108.00 | |||
BROADCOM STK | 0 | 0 | 248.20 | 246.10 | 2.10 | 0.853 | 248.20 | 122.22 | |||
Trane Technologies Plc. | 0 | 0 | 391.90 | 388.60 | 3.30 | 0.849 | 399.10 | 268.70 | |||
PARKER HANNIFIN STK | 627.40 | 629.60 | 619.40 | 614.20 | 5.20 | 0.847 | 684.80 | 455.00 | |||
AT & T Inc. | 0 | 0 | 23.875 | 23.675 | 0.20 | 0.845 | 26.440 | 17.320 | |||
JACOBS SOLUTIONS INC | 121.00 | 123.00 | 120.00 | 119.00 | 1.00 | 0.840 | 141.00 | 97.50 | |||
EBAY STK | 0 | 0 | 70.05 | 69.47 | 0.58 | 0.835 | 70.05 | 48.98 | |||
CBRE Group Inc. | 125.00 | 126.00 | 123.00 | 122.00 | 1.00 | 0.820 | 141.00 | 96.50 | |||
POLO RALPH LAUR STK | 0 | 0 | 254.00 | 251.95 | 2.05 | 0.814 | 274.85 | 143.90 | |||
CMS ENERGY STK | 61.50 | 62.00 | 62.00 | 61.50 | 0.50 | 0.813 | 70.50 | 58.00 | |||
COOPER COS STK | 63.00 | 63.50 | 62.50 | 62.00 | 0.50 | 0.806 | 99.70 | 58.00 | |||
CHARLES SCHWAB CORP | 0 | 0 | 82.72 | 82.08 | 0.64 | 0.780 | 82.72 | 55.59 | |||
Zebra Technologies Corp | 0 | 0 | 285.80 | 283.60 | 2.20 | 0.776 | 403.40 | 192.00 | |||
Gen Digital Inc. | 0 | 0 | 26.000 | 25.800 | 0.20 | 0.775 | 30.000 | 21.000 | |||
AUTOMATIC DATA STK | 262.05 | 262.75 | 260.10 | 258.10 | 2.00 | 0.775 | 303.55 | 229.55 | |||
AIR PRODS & CHEM | 0 | 0 | 253.20 | 251.30 | 1.90 | 0.756 | 327.20 | 220.50 | |||
Paycom Software | 0 | 0 | 201.60 | 200.10 | 1.50 | 0.750 | 233.10 | 138.85 | |||
PKG CORP AMER STK | 0 | 0 | 176.20 | 174.90 | 1.30 | 0.743 | 235.80 | 158.35 | |||
Trimble Inc. | 72.22 | 72.60 | 71.40 | 70.88 | 0.52 | 0.734 | 73.78 | 43.71 | |||
PACCAR STK | 85.89 | 85.98 | 86.05 | 85.43 | 0.62 | 0.726 | 112.62 | 75.41 | |||
The Hershey STK | 0 | 0 | 156.04 | 154.92 | 1.12 | 0.723 | 185.54 | 132.90 | |||
INTUIT STK | 671.50 | 673.10 | 663.00 | 658.30 | 4.70 | 0.714 | 681.60 | 485.00 | |||
CINTAS STK | 0 | 0 | 189.10 | 187.80 | 1.30 | 0.692 | 215.30 | 161.00 | |||
Targa Resources Investments | 0 | 0 | 140.55 | 139.60 | 0.95 | 0.681 | 208.50 | 117.75 | |||
ENTERGY CORP. | 74.50 | 75.00 | 74.00 | 73.50 | 0.50 | 0.680 | 148.00 | 68.00 | |||
Microsoft Corp. | 0 | 0 | 437.95 | 435.00 | 2.95 | 0.678 | 440.75 | 317.70 | |||
AKAMAI TECH STK | 68.72 | 68.97 | 68.49 | 68.03 | 0.46 | 0.676 | 98.48 | 60.33 | |||
SCHLUMBERGER N.V. (LTD.) NEW YORK | 30.250 | 30.300 | 29.800 | 29.600 | 0.20 | 0.676 | 44.950 | 27.700 | |||
PTC Inc. | 174.05 | 174.75 | 171.45 | 170.30 | 1.15 | 0.675 | 191.50 | 120.30 | |||
Dexcom Inc. | 75.37 | 75.52 | 73.68 | 73.19 | 0.49 | 0.669 | 86.30 | 53.72 | |||
HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 0 | 0 | 225.90 | 224.40 | 1.50 | 0.668 | 259.40 | 153.50 | |||
CISCO SYSTEMS STK | 0 | 0 | 58.50 | 58.12 | 0.38 | 0.654 | 62.74 | 41.07 | |||
Medtronic Inc. | 78.98 | 79.05 | 78.58 | 78.07 | 0.51 | 0.653 | 89.56 | 70.66 | |||
Arista Networks | 0 | 0 | 97.28 | 96.65 | 0.63 | 0.652 | 125.34 | 58.59 | |||
NETFLIX.COM INC. | 1,005.40 | 1,007.20 | 1,003.00 | 996.70 | 6.30 | 0.632 | 1,134.20 | 534.70 | |||
JOHNSON & JOHNS STK | 0 | 0 | 144.02 | 143.12 | 0.90 | 0.629 | 160.52 | 129.30 | |||
MASCO STK | 0 | 0 | 57.62 | 57.26 | 0.36 | 0.629 | 78.96 | 52.06 | |||
T. ROWE PRICE GROUP INC. | 0 | 0 | 91.31 | 90.74 | 0.57 | 0.628 | 117.50 | 71.01 | |||
Tyler Technologies Inc. | 0 | 0 | 477.60 | 474.70 | 2.90 | 0.611 | 0 | 0 | |||
EMERSON ELECTRIC STK | 126.50 | 126.90 | 124.66 | 123.92 | 0.74 | 0.597 | 127.10 | 82.75 | |||
Altria Group Inc. | 50.68 | 50.78 | 50.73 | 50.43 | 0.30 | 0.595 | 55.22 | 44.94 | |||
Morgan Stanley & Co. | 0 | 0 | 121.82 | 121.10 | 0.72 | 0.595 | 135.82 | 84.47 | |||
KELLOGG STK | 67.86 | 68.04 | 67.74 | 67.34 | 0.40 | 0.594 | 79.32 | 52.58 | |||
Mastercard. Inc. | 484.10 | 484.75 | 479.25 | 476.60 | 2.65 | 0.556 | 549.60 | 397.20 | |||
DEERE & CO STK A | 0 | 0 | 437.65 | 435.25 | 2.40 | 0.551 | 486.40 | 315.15 | |||
TYCO International PLC | 95.05 | 95.35 | 93.08 | 92.58 | 0.50 | 0.540 | 93.31 | 59.63 | |||
CHURCH & DWIGHT STK | 82.30 | 82.40 | 82.64 | 82.20 | 0.44 | 0.535 | 107.10 | 80.26 | |||
Sempra | 0 | 0 | 68.80 | 68.44 | 0.36 | 0.526 | 90.90 | 57.32 | |||
AMERICAN EXPRESS STK | 265.10 | 265.60 | 261.80 | 260.45 | 1.35 | 0.518 | 311.30 | 200.00 | |||
Duke Energy Holding Corp. | 101.88 | 102.16 | 101.86 | 101.34 | 0.52 | 0.513 | 112.84 | 98.85 | |||
METTLER-TOLEDO INTERNATIONAL INC. | 0 | 0 | 1,077.50 | 1,072.00 | 5.50 | 0.513 | 1,416.50 | 873.40 | |||
BEST BUY STK | 0 | 0 | 57.43 | 57.14 | 0.29 | 0.508 | 92.35 | 52.19 | |||
Linde PLC | 0 | 0 | 401.40 | 399.40 | 2.00 | 0.501 | 448.40 | 378.00 | |||
XCEL ENERGY STK | 61.77 | 61.96 | 61.61 | 61.31 | 0.30 | 0.489 | 68.98 | 50.63 | |||
Salesforce Inc. | 229.50 | 229.70 | 228.00 | 226.90 | 1.10 | 0.485 | 350.10 | 204.00 | |||
Moderna Inc | 0 | 0 | 29.110 | 28.970 | 0.14 | 0.483 | 112.260 | 21.020 | |||
Pentair PLC | 0 | 0 | 87.80 | 87.38 | 0.42 | 0.481 | 104.05 | 68.56 | |||
FRANKLIN RSC STK | 0 | 0 | 21.140 | 21.040 | 0.10 | 0.475 | 21.660 | 15.020 | |||
TEXAS INSTRUMENTS STK | 157.30 | 157.64 | 157.74 | 157.00 | 0.74 | 0.471 | 205.30 | 126.30 | |||
Rollins Inc. | 0 | 0 | 49.600 | 49.370 | 0.23 | 0.466 | 51.260 | 42.420 | |||
AON Plc. | 318.20 | 319.20 | 302.50 | 301.10 | 1.40 | 0.465 | 391.50 | 271.60 | |||
Fox Corp | 0 | 0 | 44.200 | 44.000 | 0.20 | 0.455 | 51.500 | 31.200 | |||
DEVON ENERGY STK | 0 | 0 | 28.290 | 28.165 | 0.13 | 0.444 | 43.345 | 23.460 | |||
Evergy Inc. | 0 | 0 | 58.96 | 58.70 | 0.26 | 0.443 | 65.80 | 51.74 | |||
SYSCO STK | 0 | 0 | 68.30 | 68.00 | 0.30 | 0.441 | 77.07 | 61.53 | |||
Marathon Petroleum Corp. | 0 | 0 | 146.42 | 145.78 | 0.64 | 0.439 | 164.96 | 106.54 | |||
SNAP-ON Inc. | 0 | 0 | 281.40 | 280.20 | 1.20 | 0.428 | 354.60 | 243.50 | |||
MARRIOTT INTL STK | 236.70 | 237.20 | 231.75 | 230.80 | 0.95 | 0.412 | 294.10 | 185.00 | |||
OCCIDENTAL STK | 0 | 0 | 38.080 | 37.925 | 0.16 | 0.409 | 56.420 | 32.565 | |||
Transdigm Group Inc. | 1,364.00 | 1,370.50 | 1,358.50 | 1,353.00 | 5.50 | 0.407 | 1,370.50 | 1,046.50 | |||
Teledyne Technologies Inc. | 0 | 0 | 471.80 | 469.90 | 1.90 | 0.404 | 497.30 | 365.70 | |||
Monolithic Power Systems Inc. | 0 | 0 | 609.80 | 607.40 | 2.40 | 0.395 | 866.60 | 411.80 | |||
F5 NETWORKS | 0 | 0 | 256.00 | 255.00 | 1.00 | 0.392 | 299.10 | 159.60 | |||
Walmart Inc. | 82.88 | 82.96 | 82.27 | 81.95 | 0.32 | 0.390 | 100.72 | 60.40 | |||
Bank of America Corp. | 41.200 | 41.290 | 41.190 | 41.030 | 0.16 | 0.390 | 46.115 | 29.160 | |||
LIVE Nation Inc | 0 | 0 | 130.10 | 129.60 | 0.50 | 0.386 | 149.55 | 80.88 | |||
ProLogis Inc. | 93.16 | 93.87 | 93.06 | 92.71 | 0.35 | 0.378 | 118.66 | 79.35 | |||
AMER INTL GROUP STK | 68.10 | 68.29 | 67.32 | 67.07 | 0.25 | 0.373 | 80.05 | 64.22 | |||
NIKE STK | 0 | 0 | 65.19 | 64.96 | 0.23 | 0.354 | 80.48 | 46.87 | |||
Keurig Dr. Pepper Inc. | 0 | 0 | 28.435 | 28.335 | 0.10 | 0.353 | 34.055 | 27.910 | |||
Avalonbay Communities Inc. | 0 | 0 | 171.98 | 171.40 | 0.58 | 0.338 | 225.90 | 169.38 | |||
TYSON FOODS INC. | 45.760 | 45.900 | 45.985 | 45.830 | 0.16 | 0.338 | 60.990 | 45.130 | |||
Tapestry Inc. | 0 | 0 | 92.60 | 92.31 | 0.29 | 0.314 | 92.60 | 32.90 | |||
Extra Space Storage, Inc. | 0 | 0 | 128.10 | 127.70 | 0.40 | 0.313 | 164.35 | 114.65 | |||
RESMED INC. | 234.10 | 234.70 | 231.90 | 231.20 | 0.70 | 0.303 | 242.30 | 180.35 | |||
NVIDIA | 0 | 0 | 148.14 | 147.70 | 0.44 | 0.298 | 149.52 | 86.00 | |||
Insulet Corp. | 246.90 | 247.80 | 242.60 | 241.90 | 0.70 | 0.289 | 290.30 | 161.50 | |||
Axon Enterprise Inc. | 625.80 | 627.80 | 601.60 | 600.00 | 1.60 | 0.267 | 704.20 | 251.60 | |||
NXP Semiconductor | 0 | 0 | 191.00 | 190.50 | 0.50 | 0.262 | 245.00 | 136.00 | |||
BROWN & BROWN STK | 0 | 0 | 87.32 | 87.10 | 0.22 | 0.253 | 114.50 | 87.10 | |||
TJX STK | 0 | 0 | 107.42 | 107.16 | 0.26 | 0.243 | 121.52 | 99.01 | |||
Dollar Tree Inc. | 97.35 | 97.68 | 97.08 | 96.85 | 0.23 | 0.237 | 97.65 | 56.50 | |||
Jack Henry + Ass. | 0 | 0 | 153.25 | 152.90 | 0.35 | 0.229 | 175.65 | 144.95 | |||
CDW Corp | 0 | 0 | 154.15 | 153.80 | 0.35 | 0.228 | 214.40 | 130.35 | |||
Mondelez International Group Inc. | 59.88 | 60.00 | 59.44 | 59.31 | 0.13 | 0.219 | 68.28 | 51.76 | |||
NORDSON | 186.10 | 188.15 | 185.40 | 185.00 | 0.40 | 0.216 | 249.80 | 147.70 | |||
Delta Airlines Inc. | 0 | 0 | 46.730 | 46.630 | 0.10 | 0.214 | 66.300 | 32.460 | |||
PROCTER & GAMBLE STK | 134.42 | 134.54 | 134.00 | 133.72 | 0.28 | 0.209 | 170.42 | 131.00 | |||
Consolidated Edision INc. | 0 | 0 | 87.06 | 86.88 | 0.18 | 0.207 | 102.80 | 83.74 | |||
BOEING STK | 197.72 | 198.08 | 197.74 | 197.34 | 0.40 | 0.203 | 198.66 | 123.90 | |||
Las Vegas Sands Inc. | 44.265 | 44.490 | 43.085 | 43.000 | 0.09 | 0.198 | 52.140 | 27.225 | |||
ROSS STORES STK | 0 | 0 | 115.90 | 115.68 | 0.22 | 0.190 | 149.58 | 107.76 | |||
Simon Property Group Inc. | 141.75 | 142.25 | 139.95 | 139.70 | 0.25 | 0.179 | 179.95 | 124.15 | |||
Sherwin-Williams Co. | 0 | 0 | 289.35 | 288.85 | 0.50 | 0.173 | 380.25 | 283.30 | |||
ON SEMICONDUCTOR STK | 48.180 | 48.375 | 47.065 | 46.985 | 0.08 | 0.170 | 72.140 | 27.970 | |||
HUNTINGTON | 14.246 | 14.368 | 14.156 | 14.132 | 0.02 | 0.170 | 17.254 | 10.886 | |||
CONSTELLATION BRANDS INC. | 0 | 0 | 149.60 | 149.35 | 0.25 | 0.167 | 233.90 | 137.85 | |||
GILEAD SCIENCES STK | 98.90 | 99.00 | 96.23 | 96.07 | 0.16 | 0.167 | 110.12 | 66.44 | |||
NORTHROP GRUMMAN STK | 483.50 | 484.70 | 482.40 | 481.60 | 0.80 | 0.166 | 499.80 | 406.00 | |||
Kraft Heinz Co., The | 24.385 | 24.420 | 24.430 | 24.395 | 0.04 | 0.143 | 33.075 | 21.845 | |||
US BANCORP STK | 39.350 | 39.455 | 39.070 | 39.015 | 0.06 | 0.141 | 50.960 | 31.550 | |||
Amazon.com Inc. | 0 | 0 | 197.50 | 197.24 | 0.26 | 0.132 | 232.70 | 146.56 | |||
ABBVIE INC. | 0 | 0 | 162.40 | 162.20 | 0.20 | 0.123 | 201.95 | 149.20 | |||
MARSH & MCLENNAN COS. INC. | 0 | 0 | 176.85 | 176.65 | 0.20 | 0.113 | 227.60 | 176.65 | |||
SOUTHERN STK | 80.97 | 81.06 | 80.64 | 80.55 | 0.09 | 0.112 | 86.90 | 75.22 | |||
CoStar Group Inc | 0 | 0 | 79.19 | 79.11 | 0.08 | 0.101 | 79.19 | 64.11 | |||
CF Industries Holdings Inc, | 79.27 | 79.46 | 79.45 | 79.37 | 0.08 | 0.101 | 94.25 | 60.20 | |||
Autodesk Inc. | 258.45 | 259.35 | 256.00 | 255.75 | 0.25 | 0.098 | 307.90 | 199.34 | |||
AMGEN STK | 260.70 | 261.65 | 262.45 | 262.20 | 0.25 | 0.095 | 311.00 | 230.00 | |||
Amphenol Corp. | 0 | 0 | 89.41 | 89.33 | 0.08 | 0.090 | 89.41 | 52.97 | |||
Biogen Inc. | 0 | 0 | 112.05 | 111.95 | 0.10 | 0.089 | 200.60 | 101.00 | |||
Invesco Ltd. | 18.438 | 18.556 | 18.104 | 18.088 | 0.02 | 0.088 | 18.396 | 10.706 | |||
JP MORGAN STK | 253.55 | 253.95 | 252.20 | 252.00 | 0.20 | 0.079 | 268.10 | 179.00 | |||
Constellation Energy Corp. | 0 | 0 | 274.40 | 274.20 | 0.20 | 0.073 | 331.25 | 143.52 | |||
ROCKWELL INTL STK | 304.70 | 305.40 | 302.20 | 302.00 | 0.20 | 0.066 | 305.20 | 193.05 | |||
WEC Energy Group Inc | 0 | 0 | 93.30 | 93.26 | 0.04 | 0.043 | 103.10 | 77.12 | |||
Mid-America Apartm. Comm. Inc. | 0 | 0 | 129.15 | 129.10 | 0.05 | 0.039 | 162.45 | 125.35 | |||
KIMBERLY CLARK STK | 0 | 0 | 108.30 | 108.26 | 0.04 | 0.037 | 136.52 | 108.00 | |||
FDX STK | 206.35 | 206.80 | 200.95 | 200.90 | 0.05 | 0.025 | 290.40 | 175.26 | |||
Wynn Resort Ltd | 92.97 | 93.12 | 92.01 | 91.99 | 0.02 | 0.022 | 95.37 | 58.30 | |||
CORNING STK | 0 | 0 | 47.305 | 47.295 | 0.01 | 0.021 | 51.920 | 32.500 | |||
GALLAGHER & CO., ARTHUR J. | 0 | 0 | 262.60 | 262.60 | 0.00 | 0.000 | 325.00 | 246.40 | |||
PRINCIPAL FINL GRP | 68.50 | 69.00 | 68.00 | 68.00 | 0.00 | 0.000 | 85.00 | 60.50 | |||
EQUIFAX STK | 0 | 0 | 208.00 | 208.00 | 0.00 | 0.000 | 276.00 | 183.00 | |||
PNC BANK | 0 | 0 | 168.00 | 168.00 | 0.00 | 0.000 | 206.00 | 131.00 | |||
Eversource Energy | 0 | 0 | 56.50 | 56.50 | 0.00 | 0.000 | 62.00 | 49.00 | |||
Xylem Inc. | 0 | 0 | 111.75 | 111.75 | 0.00 | 0.000 | 130.50 | 91.96 | |||
News Corp. New | 25.000 | 25.200 | 24.800 | 24.800 | 0.00 | 0.000 | 29.000 | 21.200 | |||
The Clorox Company | 0 | 0 | 111.00 | 111.00 | 0.00 | 0.000 | 162.40 | 100.00 | |||
LOEWS STK | 78.00 | 78.50 | 77.50 | 77.50 | 0.00 | 0.000 | 85.00 | 69.50 | |||
KIMCO REALTY STK | 18.500 | 18.600 | 18.600 | 18.600 | 0.00 | 0.000 | 24.400 | 16.500 | |||
Regions Financial Corp. (new) | 22.400 | 22.600 | 22.400 | 22.400 | 0.00 | 0.000 | 26.000 | 16.200 | |||
Hartford Insurance Group Inc. | 105.00 | 106.00 | 104.00 | 104.00 | 0.00 | 0.000 | 117.00 | 90.50 | |||
Aptiv PLC | 56.00 | 0 | 54.87 | 54.90 | 0.00 | 0.000 | 67.06 | 49.35 | |||
QUANTA SERVICES INC. | 0 | 0 | 16.610 | 16.820 | 0.00 | 0.000 | 0 | 0 | |||
CITIGROUP STK | 0 | 0 | 81.26 | 81.27 | -0.01 | -0.012 | 81.27 | 50.31 | |||
Truist Financial Corp. | 38.730 | 38.800 | 38.535 | 38.540 | -0.01 | -0.013 | 46.410 | 30.395 | |||
KROGER STK | 60.97 | 61.09 | 61.34 | 61.35 | -0.01 | -0.016 | 64.45 | 46.17 | |||
HOME DEPOT STK | 0 | 0 | 317.50 | 317.60 | -0.10 | -0.031 | 408.70 | 299.35 | |||
WALT DISNEY STK | 103.42 | 103.50 | 103.76 | 103.80 | -0.04 | -0.039 | 111.42 | 72.30 | |||
EOG RESOURCES STK | 0 | 0 | 101.16 | 101.20 | -0.04 | -0.040 | 133.78 | 92.35 | |||
JB HUNT TRANS | 126.10 | 126.55 | 126.35 | 126.40 | -0.05 | -0.040 | 184.55 | 109.00 | |||
Verisk Analytics | 0 | 0 | 251.60 | 251.70 | -0.10 | -0.040 | 284.50 | 235.10 | |||
Synchrony Financial | 62.10 | 62.30 | 60.93 | 60.96 | -0.03 | -0.049 | 67.35 | 38.74 | |||
FORD MOTOR STK | 9.705 | 9.732 | 9.566 | 9.572 | -0.01 | -0.063 | 10.700 | 7.763 | |||
GENERAL MILLS STK | 43.360 | 43.495 | 43.505 | 43.535 | -0.03 | -0.069 | 67.950 | 42.010 | |||
Warner Bros. Discovery Inc. | 11.440 | 11.470 | 11.458 | 11.466 | -0.01 | -0.070 | 11.734 | 6.116 | |||
IRON MOUNTAIN REIT | 84.08 | 84.36 | 84.10 | 84.16 | -0.06 | -0.071 | 118.10 | 67.76 | |||
Welltower Inc. | 0 | 0 | 137.40 | 137.50 | -0.10 | -0.073 | 149.50 | 100.70 | |||
Amcor PLC | 0 | 0 | 8.285 | 8.292 | -0.01 | -0.084 | 10.484 | 7.731 | |||
Alphabet Inc. Cl. C | 165.20 | 165.32 | 165.16 | 165.30 | -0.14 | -0.085 | 200.00 | 130.00 | |||
HP Inc. | 21.655 | 21.725 | 21.790 | 21.810 | -0.02 | -0.092 | 37.310 | 19.350 | |||
JM Smucker Company | 92.44 | 92.64 | 92.18 | 92.28 | -0.10 | -0.108 | 113.75 | 81.52 | |||
Leidos Holdings Inc. | 139.15 | 139.50 | 138.15 | 138.30 | -0.15 | -0.108 | 188.05 | 114.95 | |||
UDR Inc. | 0 | 0 | 34.460 | 34.500 | -0.04 | -0.116 | 44.010 | 34.300 | |||
Zoetis | 0 | 0 | 129.98 | 130.14 | -0.16 | -0.123 | 178.78 | 126.16 | |||
ADOBE SYS STK | 0 | 0 | 315.60 | 316.00 | -0.40 | -0.127 | 528.40 | 302.65 | |||
United Airlines Holdings Inc. | 77.64 | 77.81 | 76.35 | 76.46 | -0.11 | -0.144 | 110.38 | 34.99 | |||
ESSEX PROPERTY STK | 0 | 0 | 244.20 | 244.60 | -0.40 | -0.164 | 300.00 | 231.20 | |||
PUBLIC STORAGE STK | 243.70 | 244.50 | 243.70 | 244.10 | -0.40 | -0.164 | 332.30 | 235.50 | |||
Diamondback Energy Inc | 0 | 0 | 123.22 | 123.44 | -0.22 | -0.178 | 186.44 | 107.78 | |||
Fortinet Inc. | 89.20 | 89.49 | 88.98 | 89.14 | -0.16 | -0.179 | 108.90 | 48.61 | |||
COCA COLA STK | 58.70 | 58.75 | 58.75 | 58.86 | -0.11 | -0.187 | 68.68 | 58.50 | |||
BERKSHIRE HATHA STK B | 411.50 | 412.10 | 410.50 | 411.30 | -0.80 | -0.195 | 495.70 | 372.05 | |||
MCKESSON STK | 604.80 | 607.60 | 604.20 | 605.40 | -1.20 | -0.198 | 648.00 | 426.90 | |||
American Water Works Company Inc. | 118.90 | 119.30 | 119.50 | 119.75 | -0.25 | -0.209 | 137.20 | 116.20 | |||
METLIFE | 66.46 | 66.74 | 65.83 | 65.97 | -0.14 | -0.212 | 85.20 | 60.33 | |||
AMETEK STK | 152.98 | 153.60 | 152.22 | 152.56 | -0.34 | -0.223 | 188.60 | 133.46 | |||
PEPSICO STK | 0 | 0 | 123.08 | 123.36 | -0.28 | -0.227 | 161.46 | 109.94 | |||
Alexandria Real Estate Equity Inc. | 0 | 0 | 70.00 | 70.16 | -0.16 | -0.228 | 112.90 | 60.24 | |||
3M CO. | 128.34 | 128.54 | 127.58 | 127.88 | -0.30 | -0.235 | 148.52 | 100.08 | |||
STRYKER STK | 0 | 0 | 339.00 | 339.80 | -0.80 | -0.235 | 384.30 | 286.00 | |||
BRISTOL MYERS STK | 0 | 0 | 41.710 | 41.815 | -0.11 | -0.251 | 58.110 | 39.160 | |||
der Seagate Technology Holdings PLC | 128.04 | 128.42 | 129.84 | 130.18 | -0.34 | -0.261 | 130.18 | 57.76 | |||
Brown - Forman Corp. | 0 | 0 | 26.370 | 26.440 | -0.07 | -0.265 | 45.710 | 22.370 | |||
Travelers Cos. | 0 | 0 | 222.40 | 223.00 | -0.60 | -0.269 | 253.00 | 190.75 | |||
LOCKHEED MARTIN STK | 0 | 0 | 358.70 | 359.70 | -1.00 | -0.278 | 569.90 | 353.40 | |||
COGNIZANT TECH | 65.20 | 65.31 | 65.31 | 65.50 | -0.19 | -0.290 | 86.46 | 58.31 | |||
Domino's Pizza LLC | 412.20 | 413.70 | 405.15 | 406.35 | -1.20 | -0.295 | 469.70 | 361.70 | |||
WESTERN DIGITAL STK | 0 | 0 | 58.61 | 58.79 | -0.18 | -0.306 | 58.79 | 28.11 | |||
Arch Capital Group Ltd. | 0 | 0 | 74.52 | 74.75 | -0.23 | -0.308 | 103.90 | 74.20 | |||
NASDAQ Stock Market | 0 | 0 | 80.22 | 80.47 | -0.25 | -0.311 | 80.94 | 59.23 | |||
Campbell Soup Co | 0 | 0 | 27.800 | 27.890 | -0.09 | -0.323 | 46.880 | 25.950 | |||
ELECTRONIC ARTS STK | 128.92 | 129.04 | 129.64 | 130.06 | -0.42 | -0.323 | 160.08 | 110.06 | |||
COLGATE STK | 74.57 | 74.73 | 75.23 | 75.48 | -0.25 | -0.331 | 98.05 | 73.91 | |||
INCYTE PHARM STK | 0 | 0 | 59.88 | 60.08 | -0.20 | -0.333 | 78.00 | 49.41 | |||
VERTEX PHARM STK | 399.20 | 400.25 | 401.10 | 402.45 | -1.35 | -0.335 | 482.00 | 372.95 | |||
MOODYS CORP STK | 0 | 0 | 436.40 | 437.90 | -1.50 | -0.343 | 503.60 | 357.50 | |||
Apollo Global Management Inc. | 0 | 0 | 128.95 | 129.40 | -0.45 | -0.348 | 170.65 | 91.36 | |||
Everest Group Ltd. | 0 | 0 | 283.40 | 284.40 | -1.00 | -0.352 | 351.20 | 283.40 | |||
Realty Income Corp | 0 | 0 | 49.280 | 49.455 | -0.18 | -0.354 | 59.560 | 47.360 | |||
ILLINOIS TOOL STK | 0 | 0 | 222.60 | 223.40 | -0.80 | -0.358 | 265.00 | 195.95 | |||
HORMEL FOODS STK | 24.850 | 24.920 | 24.860 | 24.950 | -0.09 | -0.361 | 31.710 | 24.630 | |||
BXP inc. | 61.00 | 61.22 | 60.02 | 60.24 | -0.22 | -0.365 | 82.26 | 50.26 | |||
Visa Inc. | 0 | 0 | 301.80 | 302.95 | -1.15 | -0.380 | 348.50 | 233.55 | |||
Cencora Inc. | 247.25 | 248.15 | 245.15 | 246.10 | -0.95 | -0.386 | 271.40 | 197.80 | |||
ZIMMER HLDGS | 0 | 0 | 82.14 | 82.46 | -0.32 | -0.388 | 107.45 | 76.92 | |||
GARTNER GROUP STK | 0 | 0 | 301.50 | 302.70 | -1.20 | -0.396 | 527.60 | 299.50 | |||
Fox Corp. | 48.000 | 48.200 | 47.600 | 47.800 | -0.20 | -0.418 | 55.500 | 32.000 | |||
Vici Properties Inc. | 0 | 0 | 28.300 | 28.420 | -0.12 | -0.422 | 31.505 | 26.010 | |||
Meta Platforms Inc | 0 | 0 | 607.40 | 610.00 | -2.60 | -0.426 | 709.90 | 429.45 | |||
OMNICOM STK | 64.76 | 64.96 | 65.06 | 65.34 | -0.28 | -0.429 | 99.18 | 59.52 | |||
Genuine Parts Co. | 0 | 0 | 113.10 | 113.60 | -0.50 | -0.440 | 135.35 | 93.64 | |||
TRACTOR SUPPLY | 50.23 | 50.38 | 50.42 | 50.65 | -0.23 | -0.454 | 55.63 | 41.64 | |||
COPART | 39.565 | 39.685 | 39.250 | 39.430 | -0.18 | -0.457 | 60.570 | 39.005 | |||
BALL | 0 | 0 | 49.910 | 50.140 | -0.23 | -0.459 | 61.640 | 39.570 | |||
CONAGRA STK | 0 | 0 | 16.386 | 16.462 | -0.08 | -0.462 | 29.745 | 15.978 | |||
SBA Communications Corp. | 198.35 | 199.35 | 199.75 | 200.70 | -0.95 | -0.473 | 228.20 | 184.65 | |||
Camden Property Trust | 0 | 0 | 96.00 | 96.50 | -0.50 | -0.518 | 121.00 | 94.50 | |||
CADENCE DESIGN STK | 284.30 | 284.95 | 275.75 | 277.20 | -1.45 | -0.523 | 308.70 | 195.00 | |||
ESTEE LAUDER STK | 76.20 | 76.40 | 75.20 | 75.60 | -0.40 | -0.529 | 92.80 | 44.00 | |||
Equinix REIT | 678.60 | 681.40 | 671.60 | 675.20 | -3.60 | -0.533 | 935.60 | 642.80 | |||
APA Corp. | 0 | 0 | 16.296 | 16.386 | -0.09 | -0.549 | 29.110 | 12.550 | |||
COSTCO WHOLESALE CORP. | 0 | 0 | 794.10 | 798.50 | -4.40 | -0.551 | 1,028.20 | 726.30 | |||
CARDINAL HEALTH STK | 0 | 0 | 134.05 | 134.80 | -0.75 | -0.556 | 144.60 | 89.88 | |||
Atmos Energy Corp. | 0 | 0 | 133.35 | 134.10 | -0.75 | -0.559 | 146.20 | 115.90 | |||
Hewlett-Packard Enterprise | 17.520 | 17.580 | 17.440 | 17.540 | -0.10 | -0.570 | 23.275 | 10.964 | |||
Expedia Group Inc. | 160.12 | 160.54 | 162.16 | 163.10 | -0.94 | -0.576 | 196.38 | 99.37 | |||
AES STK | 0 | 0 | 11.702 | 11.772 | -0.07 | -0.595 | 18.174 | 8.453 | |||
Federal Realty Investment Trust | 0 | 0 | 80.00 | 80.50 | -0.50 | -0.621 | 111.00 | 75.50 | |||
CHRLS RIVER LABS STK | 0 | 0 | 150.70 | 151.65 | -0.95 | -0.626 | 230.10 | 87.20 | |||
Assurant Inc. | 0 | 0 | 157.00 | 158.00 | -1.00 | -0.633 | 218.00 | 154.00 | |||
ANALOG DEVICES STK | 193.62 | 194.02 | 191.00 | 192.24 | -1.24 | -0.645 | 231.90 | 142.90 | |||
ARCHER DANIELS STK | 46.850 | 47.000 | 47.190 | 47.500 | -0.31 | -0.653 | 59.060 | 37.330 | |||
ROYAL CARIB STK | 0 | 0 | 296.45 | 298.45 | -2.00 | -0.670 | 301.45 | 124.64 | |||
Synopsys Inc. | 518.20 | 519.30 | 518.30 | 521.80 | -3.50 | -0.671 | 545.00 | 320.05 | |||
LOWES STK | 192.80 | 193.28 | 191.36 | 192.66 | -1.30 | -0.675 | 261.55 | 181.62 | |||
QUALCOMM STK | 134.98 | 135.06 | 135.10 | 136.02 | -0.92 | -0.676 | 171.52 | 108.08 | |||
GoDaddy Inc | 0 | 0 | 140.00 | 141.00 | -1.00 | -0.709 | 206.00 | 132.00 | |||
Kla-Tencor Corp. | 768.40 | 771.00 | 754.90 | 760.40 | -5.50 | -0.723 | 804.10 | 475.10 | |||
PPG INDUSTRIES | 98.04 | 99.10 | 97.06 | 97.78 | -0.72 | -0.736 | 120.15 | 80.46 | |||
FIDELITY National Information | 0 | 0 | 68.07 | 68.58 | -0.51 | -0.744 | 83.83 | 60.00 | |||
Skyworks Solutions | 60.74 | 61.01 | 61.37 | 61.83 | -0.46 | -0.744 | 108.54 | 43.47 | |||
M+T BANK | 0 | 0 | 164.35 | 165.60 | -1.25 | -0.755 | 211.10 | 135.05 | |||
FREE MCMORAN COP | 0 | 0 | 37.855 | 38.150 | -0.30 | -0.773 | 46.595 | 25.705 | |||
Builders Firstsource Inc. | 115.30 | 116.25 | 112.35 | 113.25 | -0.90 | -0.795 | 181.15 | 91.62 | |||
INTERPUBLIC GRP STK | 0 | 0 | 22.225 | 22.405 | -0.18 | -0.803 | 30.335 | 19.662 | |||
WEYERHAEUSER STK | 0 | 0 | 21.690 | 21.870 | -0.18 | -0.823 | 30.730 | 21.170 | |||
MCDONALDS STK | 252.40 | 252.65 | 250.90 | 253.00 | -2.10 | -0.830 | 298.45 | 232.30 | |||
BOSTON SCIENT STK | 90.20 | 90.40 | 90.20 | 91.00 | -0.80 | -0.879 | 102.00 | 67.00 | |||
Citizens Financial Group Inc. | 0 | 0 | 41.855 | 42.230 | -0.38 | -0.888 | 46.335 | 29.865 | |||
General Motors | 0 | 0 | 44.490 | 44.900 | -0.41 | -0.913 | 56.810 | 35.985 | |||
VENTAS INC. | 0 | 0 | 56.68 | 57.22 | -0.54 | -0.944 | 67.14 | 49.40 | |||
KEYCORP | 15.682 | 15.846 | 15.612 | 15.764 | -0.15 | -0.964 | 18.722 | 11.636 | |||
GENERAL DYNAMICS STK | 0 | 0 | 267.00 | 269.60 | -2.60 | -0.964 | 297.25 | 224.35 | |||
Comcast Corp.New | 28.650 | 28.695 | 29.990 | 30.285 | -0.30 | -0.974 | 41.880 | 29.045 | |||
Keysight Technologies | 0 | 0 | 140.70 | 142.16 | -1.46 | -1.027 | 176.52 | 108.68 | |||
ALIGN TECH STK | 0 | 0 | 171.60 | 173.40 | -1.80 | -1.038 | 229.80 | 127.00 | |||
MarketAxess Holdings Inc. | 0 | 0 | 180.30 | 182.20 | -1.90 | -1.043 | 271.50 | 177.05 | |||
EDISON INTL STK | 44.890 | 45.030 | 43.510 | 43.970 | -0.46 | -1.046 | 83.660 | 41.240 | |||
ACCENTURE | 241.05 | 241.60 | 239.05 | 241.65 | -2.60 | -1.076 | 382.50 | 237.05 | |||
MCCORMICK STK N | 0 | 0 | 60.60 | 61.26 | -0.66 | -1.077 | 80.54 | 60.22 | |||
NetApp Inc. | 89.02 | 89.36 | 88.75 | 89.74 | -0.99 | -1.103 | 127.02 | 65.60 | |||
The Mosaic Co. | 0 | 0 | 31.415 | 31.770 | -0.36 | -1.117 | 32.470 | 20.460 | |||
Yum Brands | 0 | 0 | 123.80 | 125.20 | -1.40 | -1.118 | 150.05 | 116.05 | |||
Digital Realty Trust Inc. | 0 | 0 | 151.64 | 153.42 | -1.78 | -1.160 | 185.66 | 122.34 | |||
Dollar General | 0 | 0 | 91.44 | 92.54 | -1.10 | -1.189 | 113.28 | 65.77 | |||
RTX Corp. | 133.42 | 133.68 | 131.76 | 133.36 | -1.60 | -1.200 | 133.36 | 101.44 | |||
Target Corp. | 90.10 | 90.38 | 89.78 | 90.88 | -1.10 | -1.210 | 148.24 | 78.60 | |||
CSX Corp. | 30.435 | 30.500 | 29.775 | 30.145 | -0.37 | -1.227 | 34.840 | 23.400 | |||
Take-Two Interactive Software | 189.92 | 190.50 | 191.68 | 194.12 | -2.44 | -1.257 | 210.10 | 123.44 | |||
APPLIED MATERIAL STK | 157.22 | 157.70 | 158.54 | 160.60 | -2.06 | -1.283 | 195.60 | 113.00 | |||
Williams Companies, Inc | 0 | 0 | 49.275 | 49.925 | -0.65 | -1.302 | 57.850 | 37.600 | |||
Nextera Energy Inc. | 60.84 | 60.90 | 61.18 | 62.00 | -0.82 | -1.323 | 78.72 | 55.50 | |||
STARBUCKS CORP. | 80.04 | 80.11 | 79.78 | 80.85 | -1.07 | -1.323 | 110.96 | 67.41 | |||
Bunge Global S.A. | 0 | 0 | 65.50 | 66.38 | -0.88 | -1.326 | 105.40 | 61.64 | |||
Alphabet Inc. Cl. A | 0 | 0 | 165.18 | 167.48 | -2.30 | -1.373 | 198.28 | 131.04 | |||
Workday | 0 | 0 | 200.70 | 203.50 | -2.80 | -1.376 | 269.95 | 184.70 | |||
REGENERON PHARM STK | 0 | 0 | 478.90 | 485.90 | -7.00 | -1.441 | 1,086.50 | 422.00 | |||
Booking Holdings | 4,796.00 | 4,812.00 | 4,801.00 | 4,872.00 | -71.00 | -1.457 | 5,038.00 | 2,863.00 | |||
LAM RESEARCH | 82.62 | 82.75 | 82.07 | 83.29 | -1.22 | -1.465 | 86.50 | 51.48 | |||
NRG Energy Inc. | 0 | 0 | 134.05 | 136.05 | -2.00 | -1.470 | 141.75 | 63.22 | |||
Philip Morris International Inc. | 137.30 | 137.48 | 136.94 | 139.04 | -2.10 | -1.510 | 159.90 | 103.96 | |||
Crown Castle Corp | 0 | 0 | 95.24 | 96.82 | -1.58 | -1.632 | 108.64 | 82.65 | |||
Pfizer Inc. | 21.100 | 21.120 | 21.220 | 21.585 | -0.37 | -1.691 | 28.815 | 19.210 | |||
CINCINNATI FIN STK | 126.90 | 127.65 | 125.80 | 128.00 | -2.20 | -1.719 | 151.90 | 110.30 | |||
HASBRO STK | 63.45 | 63.70 | 63.73 | 64.85 | -1.12 | -1.727 | 66.84 | 44.95 | |||
INTL FLAVORS STK | 64.92 | 65.12 | 64.54 | 65.68 | -1.14 | -1.736 | 97.18 | 59.24 | |||
Lululemon Athletica Inc. | 185.88 | 186.64 | 186.30 | 189.60 | -3.30 | -1.741 | 406.50 | 186.30 | |||
NUCOR CORP. | 0 | 0 | 119.74 | 121.88 | -2.14 | -1.756 | 154.80 | 90.49 | |||
Coinbase Global Inc | 0 | 0 | 334.20 | 340.20 | -6.00 | -1.764 | 359.25 | 132.68 | |||
D.R.HORTON INC. | 123.36 | 123.78 | 122.90 | 125.12 | -2.22 | -1.774 | 178.36 | 99.00 | |||
PULTE CP STK | 98.65 | 98.91 | 98.65 | 100.52 | -1.87 | -1.860 | 139.50 | 80.76 | |||
TERADYNE STK | 76.43 | 76.65 | 77.72 | 79.21 | -1.49 | -1.881 | 133.98 | 59.19 | |||
Molson Coors Brewing Co. | 0 | 0 | 43.190 | 44.020 | -0.83 | -1.886 | 60.140 | 40.280 | |||
Stanley Black & Decker Inc. | 62.64 | 62.76 | 61.84 | 63.08 | -1.24 | -1.966 | 99.80 | 48.80 | |||
HENRY SCHEIN | 60.78 | 60.92 | 61.66 | 62.94 | -1.28 | -2.034 | 78.76 | 54.42 | |||
LENNAR STK | 97.46 | 97.87 | 96.63 | 98.68 | -2.05 | -2.077 | 173.04 | 88.99 | |||
Intuitive Surgical Inc. | 419.85 | 420.50 | 416.05 | 425.00 | -8.95 | -2.106 | 587.60 | 384.00 | |||
Servicenow Inc | 0 | 0 | 849.90 | 869.40 | -19.50 | -2.243 | 1,125.80 | 602.60 | |||
Vistra Corp. | 0 | 0 | 165.05 | 168.95 | -3.90 | -2.308 | 191.20 | 63.74 | |||
IBM STK | 221.25 | 221.45 | 218.95 | 224.20 | -5.25 | -2.342 | 253.50 | 168.00 | |||
Enphase Energy Inc. | 0 | 0 | 30.275 | 31.020 | -0.75 | -2.402 | 110.340 | 29.990 | |||
DARDEN REST STK | 173.35 | 173.80 | 172.05 | 176.35 | -4.30 | -2.438 | 194.95 | 127.70 | |||
HCA Holdings | 0 | 0 | 291.20 | 298.80 | -7.60 | -2.544 | 382.10 | 274.20 | |||
Charter Communications Inc. | 0 | 0 | 327.95 | 336.55 | -8.60 | -2.555 | 382.90 | 278.10 | |||
MICROCHIP TECH STK | 0 | 0 | 57.66 | 59.18 | -1.52 | -2.568 | 82.20 | 31.15 | |||
Carnival Corp. | 0 | 0 | 25.315 | 26.005 | -0.69 | -2.653 | 27.415 | 12.704 | |||
STEEL DYNAMICS STK | 111.30 | 111.72 | 107.60 | 110.56 | -2.96 | -2.677 | 143.06 | 96.25 | |||
CAP ONE FINAN | 181.00 | 182.00 | 179.00 | 184.00 | -5.00 | -2.717 | 200.00 | 120.00 | |||
FISERV STK | 0 | 0 | 119.32 | 122.68 | -3.36 | -2.739 | 225.95 | 119.32 | |||
Norwegian Cruise Line | 0 | 0 | 20.035 | 20.605 | -0.57 | -2.766 | 27.985 | 13.344 | |||
Ameriprise Financial | 0 | 0 | 441.10 | 454.60 | -13.50 | -2.970 | 0 | 0 | |||
DOVER STK | 0 | 0 | 158.85 | 164.05 | -5.20 | -3.170 | 197.70 | 133.85 | |||
Carmax Inc. | 51.44 | 51.86 | 51.32 | 53.00 | -1.68 | -3.170 | 84.74 | 51.32 | |||
Elevance Health Inc. | 246.30 | 247.10 | 240.00 | 248.20 | -8.20 | -3.304 | 506.00 | 238.10 | |||
Corpay Inc. | 0 | 0 | 282.00 | 292.00 | -10.00 | -3.425 | 373.50 | 238.70 | |||
Chipotle Mexican Grill Inc. | 39.280 | 39.380 | 38.865 | 40.300 | -1.44 | -3.561 | 62.760 | 38.865 | |||
MGM Resorts International | 32.560 | 32.645 | 31.565 | 32.800 | -1.24 | -3.765 | 39.360 | 22.545 | |||
UNION PACIFIC CORP. | 0 | 0 | 187.04 | 194.82 | -7.78 | -3.993 | 242.00 | 183.52 | |||
DaVita Inc. | 122.95 | 123.35 | 122.85 | 128.00 | -5.15 | -4.023 | 170.85 | 115.05 | |||
VALERO ENERGY | 120.94 | 121.94 | 119.04 | 124.34 | -5.30 | -4.263 | 150.42 | 91.23 | |||
UNIVERSAL HEALTH STK | 131.00 | 133.00 | 132.00 | 139.00 | -7.00 | -5.036 | 218.00 | 132.00 | |||
Jabil Inc. | 188.80 | 189.65 | 184.75 | 195.65 | -10.90 | -5.571 | 195.65 | 89.28 | |||
WABTEC CORP. | 166.00 | 166.50 | 170.10 | 180.50 | -10.40 | -5.762 | 201.10 | 137.45 | |||
Honeywell International Inc. | 190.08 | 190.66 | 192.28 | 205.00 | -12.72 | -6.205 | 223.10 | 160.20 | |||
TEXTRON STK | 67.64 | 67.90 | 68.72 | 73.58 | -4.86 | -6.605 | 85.56 | 53.56 | |||
Healthpeak Properties Inc. | 0 | 0 | 15.000 | 16.100 | -1.10 | -6.832 | 21.400 | 14.700 | |||
Lyondell Basell NV | 0 | 0 | 51.56 | 56.98 | -5.42 | -9.512 | 91.60 | 46.89 | |||
SOUTHWEST AIRLS STK | 28.260 | 28.375 | 28.275 | 31.425 | -3.15 | -10.024 | 32.585 | 20.715 | |||
Molina Healthcare Inc. | 0 | 0 | 135.20 | 152.05 | -16.85 | -11.082 | 322.70 | 135.20 | |||
INTEL STK | 0 | 0 | 17.420 | 19.900 | -2.48 | -12.462 | 29.000 | 16.646 | |||
LKQ Corp. | 0 | 0 | 26.800 | 32.600 | -5.80 | -17.791 | 41.000 | 26.800 |