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
5,973.10
Date of closing price
07/11/2024
Open previous day
5,947.21
High previous day
5,983.84
Low previous day
5,947.21
52 weeks high
5,973.10
52 weeks low
4,347.35
Volume previous day
3,071,243,707
S&P 500 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBOTT LABS STK | 0 | 0 | 108.78 | 106.66 | 2.12 | 1.988 | 110.90 | 87.64 | |||
| ABBVIE INC. | 0 | 0 | 186.42 | 185.70 | 0.72 | 0.388 | 187.72 | 125.80 | |||
| ACCENTURE | 333.35 | 334.55 | 333.90 | 331.00 | 2.90 | 0.876 | 352.50 | 257.55 | |||
| ADOBE SYS STK | 0 | 0 | 462.00 | 464.25 | -2.25 | -0.485 | 589.20 | 401.45 | |||
| ADV MICRO DEV STK | 0 | 0 | 139.06 | 137.64 | 1.42 | 1.032 | 200.85 | 105.54 | |||
| AES STK | 0 | 0 | 12.644 | 13.014 | -0.37 | -2.843 | 19.986 | 12.644 | |||
| AFLAC STK | 0 | 0 | 101.00 | 99.74 | 1.26 | 1.263 | 106.10 | 69.60 | |||
| AGILENT TECH STK | 127.70 | 128.28 | 129.22 | 127.88 | 1.34 | 1.048 | 141.68 | 99.94 | |||
| Airbnb Inc. | 125.80 | 126.02 | 131.00 | 130.82 | 0.18 | 0.138 | 154.78 | 101.92 | |||
| AIR PRODS & CHEM | 291.50 | 292.50 | 289.70 | 285.20 | 4.50 | 1.578 | 305.40 | 199.15 | |||
| AKAMAI TECH STK | 85.16 | 85.49 | 89.31 | 97.12 | -7.81 | -8.042 | 118.36 | 81.37 | |||
| Albemarle Corp. | 0 | 0 | 93.19 | 93.66 | -0.47 | -0.502 | 136.62 | 66.10 | |||
| Alexandria Real Estate Equity Inc. | 0 | 0 | 105.55 | 105.25 | 0.30 | 0.285 | 122.45 | 88.10 | |||
| ALIGN TECH STK | 0 | 0 | 205.40 | 209.10 | -3.70 | -1.769 | 304.20 | 174.90 | |||
| Allegion Plc | 0 | 0 | 132.00 | 131.00 | 1.00 | 0.763 | 141.00 | 94.50 | |||
| Allstate Corp. | 0 | 0 | 184.25 | 176.95 | 7.30 | 4.125 | 184.25 | 121.00 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 167.78 | 165.82 | 1.96 | 1.182 | 175.74 | 119.28 | |||
| Alphabet Inc. Cl. C | 168.56 | 168.70 | 168.98 | 165.76 | 3.22 | 1.943 | 176.44 | 119.52 | |||
| Altria Group Inc. | 50.510 | 50.610 | 49.805 | 50.530 | -0.73 | -1.435 | 50.750 | 36.060 | |||
| Amazon.com Inc. | 0 | 0 | 194.56 | 194.62 | -0.06 | -0.031 | 194.62 | 131.46 | |||
| Amcor PLC | 0 | 0 | 9.546 | 9.482 | 0.06 | 0.675 | 10.484 | 8.150 | |||
| AMER ELEC PWR STK | 90.00 | 90.50 | 88.50 | 89.50 | -1.00 | -1.117 | 95.00 | 69.98 | |||
| AMERICAN EXPRESS STK | 268.65 | 269.25 | 265.20 | 272.00 | -6.80 | -2.500 | 272.00 | 142.40 | |||
| AMERICAN TOWER | 188.84 | 189.68 | 182.76 | 183.12 | -0.36 | -0.197 | 218.10 | 159.00 | |||
| American Water Works Company Inc. | 126.90 | 127.30 | 122.85 | 124.10 | -1.25 | -1.007 | 134.55 | 106.80 | |||
| AMER INTL GROUP STK | 70.54 | 70.73 | 70.81 | 71.54 | -0.73 | -1.020 | 74.50 | 58.25 | |||
| Ameriprise Financial | 0 | 0 | 508.20 | 528.40 | -20.20 | -3.823 | 0 | 0 | |||
| AMETEK STK | 177.48 | 178.26 | 174.34 | 176.46 | -2.12 | -1.201 | 176.46 | 136.00 | |||
| AMGEN STK | 304.75 | 305.70 | 298.10 | 299.05 | -0.95 | -0.318 | 311.00 | 240.60 | |||
| AMPHENOL CORP | 0 | 0 | 68.79 | 68.51 | 0.28 | 0.409 | 68.79 | 39.84 | |||
| ANALOG DEVICES STK | 210.35 | 210.80 | 210.95 | 210.50 | 0.45 | 0.214 | 222.90 | 156.25 | |||
| ANSYS STK | 318.80 | 320.30 | 328.70 | 315.30 | 13.40 | 4.250 | 330.60 | 259.00 | |||
| AON Plc. | 357.90 | 358.90 | 350.80 | 353.50 | -2.70 | -0.764 | 353.50 | 252.10 | |||
| APA Corp. | 0 | 0 | 20.150 | 20.495 | -0.35 | -1.683 | 34.585 | 20.150 | |||
| Apple Inc. | 0 | 0 | 211.55 | 207.55 | 4.00 | 1.927 | 218.00 | 154.98 | |||
| APPLIED MATERIAL STK | 178.44 | 179.02 | 179.56 | 174.40 | 5.16 | 2.959 | 234.50 | 132.08 | |||
| Arch Capital Group Ltd. | 0 | 0 | 92.00 | 94.07 | -2.07 | -2.200 | 103.90 | 66.00 | |||
| ARCHER DANIELS STK | 48.430 | 48.580 | 48.595 | 49.475 | -0.88 | -1.779 | 69.600 | 46.090 | |||
| Arista Networks | 0 | 0 | 379.25 | 393.60 | -14.35 | -3.646 | 394.80 | 189.55 | |||
| Assurant Inc. | 0 | 0 | 191.00 | 192.00 | -1.00 | -0.521 | 192.00 | 147.00 | |||
| AT & T Inc. | 0 | 0 | 20.865 | 20.500 | 0.37 | 1.780 | 20.865 | 14.340 | |||
| Atmos Energy Corp. | 0 | 0 | 135.30 | 132.05 | 3.25 | 2.461 | 135.30 | 101.75 | |||
| Autodesk Inc. | 284.95 | 285.85 | 282.95 | 281.25 | 1.70 | 0.604 | 282.95 | 183.80 | |||
| AUTOMATIC DATA STK | 285.25 | 285.85 | 282.15 | 283.45 | -1.30 | -0.459 | 283.45 | 206.80 | |||
| AUTOZONE | 2,930.00 | 2,938.00 | 2,909.00 | 2,964.00 | -55.00 | -1.856 | 2,986.00 | 2,294.00 | |||
| Avalonbay Communities Inc. | 0 | 0 | 218.15 | 211.80 | 6.35 | 2.998 | 218.15 | 154.70 | |||
| Axon Enterprise Inc. | 0 | 0 | 557.80 | 426.00 | 131.80 | 30.939 | 557.80 | 202.00 | |||
| Baker Hughes Co. | 39.900 | 39.985 | 39.705 | 39.530 | 0.18 | 0.443 | 39.705 | 26.140 | |||
| BALL | 0 | 0 | 55.10 | 55.08 | 0.02 | 0.036 | 65.72 | 45.20 | |||
| Bank of America Corp. | 42.225 | 42.310 | 41.595 | 42.265 | -0.67 | -1.585 | 42.265 | 25.760 | |||
| BAXTER INTL STK | 0 | 0 | 32.255 | 33.330 | -1.08 | -3.225 | 40.050 | 30.215 | |||
| BECTON DICKINSON STK | 217.20 | 217.70 | 214.40 | 222.80 | -8.40 | -3.770 | 238.00 | 203.50 | |||
| BERKSHIRE HATHA STK B | 0 | 0 | 427.80 | 436.85 | -9.05 | -2.072 | 436.85 | 321.20 | |||
| BEST BUY STK | 0 | 0 | 83.07 | 83.85 | -0.78 | -0.930 | 92.35 | 58.85 | |||
| Biogen Inc. | 0 | 0 | 160.95 | 160.85 | 0.10 | 0.062 | 243.40 | 159.45 | |||
| Blackstone Group LP | 0 | 0 | 163.16 | 163.54 | -0.38 | -0.232 | 163.54 | 90.60 | |||
| BOEING STK | 141.66 | 142.02 | 139.92 | 140.00 | -0.08 | -0.057 | 241.40 | 134.00 | |||
| Booking Holdings | 4,598.00 | 4,610.00 | 4,552.00 | 4,575.00 | -23.00 | -0.503 | 4,639.00 | 2,802.00 | |||
| BORG WARNER STK | 31.705 | 31.800 | 32.385 | 32.235 | 0.15 | 0.465 | 34.955 | 27.650 | |||
| BOSTON SCIENT STK | 82.50 | 83.00 | 80.50 | 80.50 | 0.00 | 0.000 | 81.00 | 47.87 | |||
| BRISTOL MYERS STK | 0 | 0 | 50.60 | 51.11 | -0.51 | -0.998 | 51.26 | 36.60 | |||
| BROADCOM STK | 0 | 0 | 171.90 | 166.90 | 5.00 | 2.996 | 169.54 | 83.79 | |||
| Broadridge Financial Solutions Inc. | 0 | 0 | 204.00 | 204.00 | 0.00 | 0.000 | 206.00 | 163.00 | |||
| BROWN & BROWN STK | 0 | 0 | 102.10 | 102.95 | -0.85 | -0.826 | 102.95 | 63.08 | |||
| Brown - Forman Corp. | 0 | 0 | 37.980 | 38.710 | -0.73 | -1.886 | 55.940 | 38.390 | |||
| Builders Firstsource Inc. | 166.20 | 167.60 | 165.05 | 163.50 | 1.55 | 0.948 | 197.10 | 113.20 | |||
| Bunge Global S.A. | 0 | 0 | 80.18 | 79.58 | 0.60 | 0.754 | 105.40 | 75.44 | |||
| BXP inc. | 76.94 | 77.18 | 76.30 | 75.04 | 1.26 | 1.679 | 82.26 | 47.63 | |||
| CABOT OIL | 22.850 | 22.945 | 22.385 | 22.570 | -0.19 | -0.820 | 26.380 | 20.245 | |||
| CADENCE DESIGN STK | 280.90 | 281.65 | 279.10 | 275.75 | 3.35 | 1.215 | 306.35 | 222.00 | |||
| Caesars Entertainment Inc. | 0 | 0 | 37.970 | 38.115 | -0.15 | -0.380 | 44.880 | 29.530 | |||
| Camden Property Trust | 0 | 0 | 113.00 | 109.00 | 4.00 | 3.670 | 115.00 | 80.00 | |||
| Campbell Soup Co | 0 | 0 | 42.630 | 41.860 | 0.77 | 1.839 | 46.880 | 36.250 | |||
| CAP ONE FINAN | 174.00 | 175.00 | 171.00 | 177.00 | -6.00 | -3.390 | 177.00 | 96.50 | |||
| CARDINAL HEALTH STK | 0 | 0 | 113.05 | 109.85 | 3.20 | 2.913 | 113.05 | 85.56 | |||
| Carmax Inc. | 70.64 | 71.22 | 70.42 | 71.14 | -0.72 | -1.012 | 80.00 | 57.50 | |||
| Carnival Corp. | 22.430 | 22.475 | 21.980 | 22.240 | -0.26 | -1.169 | 22.240 | 11.500 | |||
| Carrier Global Corp. | 0 | 0 | 71.31 | 69.52 | 1.79 | 2.575 | 75.84 | 47.02 | |||
| Catalent Inc. | 0 | 0 | 55.09 | 55.28 | -0.19 | -0.344 | 55.50 | 31.05 | |||
| CATERPILLAR STK | 369.50 | 370.00 | 378.50 | 379.00 | -0.50 | -0.132 | 379.00 | 219.00 | |||
| CBOE Holdings | 0 | 0 | 184.00 | 185.15 | -1.15 | -0.621 | 197.45 | 155.50 | |||
| CBRE Group Inc. | 127.00 | 128.00 | 122.00 | 120.00 | 2.00 | 1.667 | 127.00 | 67.50 | |||
| CDW Corp | 0 | 0 | 186.10 | 188.05 | -1.95 | -1.037 | 238.00 | 173.05 | |||
| Celanese Corp. | 0 | 0 | 82.74 | 85.66 | -2.92 | -3.409 | 158.55 | 82.74 | |||
| Cencora Inc. | 232.60 | 233.45 | 227.65 | 226.35 | 1.30 | 0.574 | 227.65 | 176.28 | |||
| CENTENE CORP. | 0 | 0 | 57.82 | 58.05 | -0.23 | -0.396 | 73.95 | 55.72 | |||
| Center Point Energy Inc. | 28.400 | 28.600 | 27.000 | 26.800 | 0.20 | 0.746 | 28.800 | 23.000 | |||
| Ceridian HCM Holding Inc. | 0 | 0 | 74.50 | 75.00 | -0.50 | -0.667 | 75.00 | 44.40 | |||
| CF Industries Holdings Inc, | 77.51 | 77.69 | 78.28 | 77.14 | 1.14 | 1.478 | 81.86 | 63.93 | |||
| CHARLES SCHWAB CORP | 0 | 0 | 69.25 | 67.75 | 1.50 | 2.214 | 72.74 | 50.40 | |||
| Charter Communications Inc. | 0 | 0 | 363.35 | 378.45 | -15.10 | -3.990 | 384.60 | 237.50 | |||
| CHEVRONTEXACO STK | 146.78 | 146.92 | 145.50 | 145.20 | 0.30 | 0.207 | 155.02 | 124.96 | |||
| Chipotle Mexican Grill Inc. | 55.15 | 55.28 | 53.72 | 53.97 | -0.25 | -0.463 | 63.70 | 38.72 | |||
| CHRLS RIVER LABS STK | 0 | 0 | 200.60 | 195.35 | 5.25 | 2.687 | 251.70 | 158.35 | |||
| C.H. ROB. WORLDWIDE NEW | 101.00 | 102.00 | 100.00 | 99.00 | 1.00 | 1.010 | 102.00 | 63.50 | |||
| CHURCH & DWIGHT STK | 99.40 | 99.52 | 96.08 | 95.80 | 0.28 | 0.292 | 102.15 | 82.50 | |||
| Cigna Group, The | 0 | 0 | 299.25 | 295.60 | 3.65 | 1.235 | 337.40 | 237.70 | |||
| CINCINNATI FIN STK | 138.55 | 139.30 | 136.20 | 139.15 | -2.95 | -2.120 | 139.15 | 91.40 | |||
| CINTAS STK | 0 | 0 | 203.00 | 201.10 | 1.90 | 0.945 | 203.00 | 122.80 | |||
| CISCO SYSTEMS STK | 0 | 0 | 54.17 | 53.79 | 0.38 | 0.706 | 54.17 | 41.07 | |||
| CITIGROUP STK | 0 | 0 | 63.07 | 64.14 | -1.07 | -1.668 | 64.14 | 38.80 | |||
| Citizens Financial Group Inc. | 0 | 0 | 42.615 | 44.865 | -2.25 | -5.015 | 44.865 | 23.240 | |||
| CME Group Inc. | 211.25 | 211.70 | 205.30 | 205.30 | 0.00 | 0.000 | 212.95 | 177.18 | |||
| CMS ENERGY STK | 63.00 | 63.50 | 61.50 | 63.00 | -1.50 | -2.381 | 66.50 | 50.98 | |||
| COCA COLA STK | 0 | 0 | 59.75 | 59.47 | 0.28 | 0.471 | 66.09 | 52.29 | |||
| COGNIZANT TECH | 75.10 | 75.22 | 75.25 | 73.78 | 1.47 | 1.992 | 75.25 | 59.47 | |||
| COLGATE STK | 86.49 | 86.66 | 83.90 | 83.89 | 0.01 | 0.012 | 98.05 | 68.75 | |||
| Comcast Corp.New | 40.930 | 40.990 | 40.820 | 41.880 | -1.06 | -2.531 | 43.210 | 34.155 | |||
| CONAGRA STK | 0 | 0 | 26.510 | 26.380 | 0.13 | 0.493 | 29.745 | 25.000 | |||
| Conoco Philips | 104.24 | 104.34 | 103.46 | 105.30 | -1.84 | -1.747 | 123.98 | 91.59 | |||
| Consolidated Edision INc. | 0 | 0 | 91.22 | 90.60 | 0.62 | 0.684 | 99.48 | 79.70 | |||
| CONSTELLATION BRANDS INC. | 0 | 0 | 216.10 | 213.40 | 2.70 | 1.265 | 250.30 | 212.80 | |||
| Constellation Energy Corp. | 0 | 0 | 221.05 | 220.55 | 0.50 | 0.227 | 261.05 | 101.64 | |||
| COOPER COS STK | 97.00 | 97.35 | 95.30 | 96.10 | -0.80 | -0.832 | 354.00 | 78.35 | |||
| COPART | 52.47 | 52.63 | 51.50 | 51.40 | 0.10 | 0.195 | 53.95 | 42.27 | |||
| CORNING STK | 0 | 0 | 44.595 | 44.805 | -0.21 | -0.469 | 45.495 | 25.180 | |||
| Corpay Inc. | 0 | 0 | 319.95 | 323.80 | -3.85 | -1.189 | 0 | 0 | |||
| Corteva Inc. | 0 | 0 | 54.43 | 54.30 | 0.13 | 0.239 | 57.43 | 40.85 | |||
| CoStar Group Inc | 0 | 0 | 72.29 | 70.87 | 1.42 | 2.004 | 89.50 | 65.75 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 846.10 | 834.60 | 11.50 | 1.378 | 846.10 | 526.30 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 306.35 | 307.55 | -1.20 | -0.390 | 365.20 | 178.82 | |||
| Crown Castle Corp | 0 | 0 | 98.94 | 96.62 | 2.32 | 2.401 | 109.45 | 87.68 | |||
| CSX Corp. | 33.440 | 33.510 | 32.840 | 34.190 | -1.35 | -3.949 | 35.280 | 28.260 | |||
| CUMMINS ENGINE STK | 332.40 | 333.40 | 326.70 | 329.30 | -2.60 | -0.790 | 334.00 | 201.60 | |||
| CVS Corp. | 0 | 0 | 52.01 | 53.36 | -1.35 | -2.530 | 74.26 | 49.38 | |||
| DANAHER STK | 0 | 0 | 227.90 | 230.60 | -2.70 | -1.171 | 258.05 | 182.65 | |||
| DARDEN REST STK | 157.30 | 157.65 | 155.70 | 158.65 | -2.95 | -1.859 | 160.45 | 126.85 | |||
| DaVita Inc. | 139.55 | 140.10 | 138.20 | 136.35 | 1.85 | 1.357 | 151.00 | 77.04 | |||
| DECKERS OUTDOOR | 163.10 | 163.50 | 159.15 | 153.15 | 6.00 | 3.918 | 167.00 | 93.50 | |||
| DEERE & CO STK A | 368.15 | 369.10 | 379.50 | 377.05 | 2.45 | 0.650 | 385.00 | 315.15 | |||
| Dell Technologies Inc | 0 | 0 | 125.76 | 128.02 | -2.26 | -1.765 | 159.42 | 62.88 | |||
| Delphi Automotive PLC | 0 | 0 | 51.19 | 49.69 | 1.51 | 3.029 | 81.86 | 49.69 | |||
| Delta Airlines Inc. | 0 | 0 | 56.95 | 56.16 | 0.79 | 1.407 | 58.17 | 31.36 | |||
| der Seagate Technology Holdings PLC | 97.74 | 98.01 | 97.34 | 95.81 | 1.53 | 1.597 | 103.68 | 66.95 | |||
| DEVON ENERGY STK | 0 | 0 | 35.895 | 37.015 | -1.12 | -3.026 | 50.450 | 33.850 | |||
| Dexcom Inc. | 65.61 | 65.75 | 63.73 | 63.75 | -0.02 | -0.031 | 130.22 | 59.02 | |||
| Diamondback Energy Inc | 0 | 0 | 168.96 | 168.90 | 0.06 | 0.036 | 195.08 | 136.08 | |||
| Digital Realty Trust Inc. | 0 | 0 | 169.16 | 166.00 | 3.16 | 1.904 | 168.92 | 119.60 | |||
| Discover Financial Services | 0 | 0 | 164.26 | 162.14 | 2.12 | 1.308 | 168.90 | 77.56 | |||
| Dollar General | 0 | 0 | 72.13 | 72.24 | -0.11 | -0.152 | 147.40 | 71.92 | |||
| Dollar Tree Inc. | 57.32 | 57.57 | 58.83 | 57.00 | 1.83 | 3.211 | 136.50 | 56.50 | |||
| Dominion Energy Inc. | 53.97 | 54.08 | 52.37 | 52.99 | -0.62 | -1.170 | 56.27 | 40.51 | |||
| Domino's Pizza LLC | 429.35 | 431.15 | 415.10 | 410.75 | 4.35 | 1.059 | 496.05 | 335.30 | |||
| DOVER STK | 0 | 0 | 186.80 | 188.45 | -1.65 | -0.876 | 188.45 | 121.40 | |||
| Dow Inc. | 0 | 0 | 43.445 | 45.035 | -1.59 | -3.531 | 55.240 | 43.445 | |||
| D.R.HORTON INC. | 157.68 | 158.16 | 155.22 | 154.54 | 0.68 | 0.440 | 178.36 | 112.85 | |||
| DTE ENERGY STK | 110.00 | 111.00 | 108.00 | 113.00 | -5.00 | -4.425 | 119.00 | 91.00 | |||
| Duke Energy Holding Corp. | 106.10 | 106.42 | 102.84 | 105.54 | -2.70 | -2.558 | 111.38 | 81.30 | |||
| DuPont de Nermours Inc. | 0 | 0 | 78.33 | 79.94 | -1.61 | -2.014 | 80.19 | 57.08 | |||
| EASTMAN CHEM STK | 0 | 0 | 94.62 | 96.00 | -1.38 | -1.438 | 101.40 | 71.38 | |||
| EATON CORP PLC | 342.95 | 344.25 | 332.95 | 333.00 | -0.05 | -0.015 | 333.00 | 200.80 | |||
| EBAY STK | 0 | 0 | 57.43 | 56.81 | 0.62 | 1.091 | 61.57 | 35.88 | |||
| ECOLAB STK | 233.50 | 234.00 | 227.70 | 227.60 | 0.10 | 0.044 | 240.60 | 164.40 | |||
| EDISON INTL STK | 77.74 | 77.98 | 75.02 | 75.06 | -0.04 | -0.053 | 79.02 | 57.74 | |||
| EDWARDS LIFESCI STK | 61.89 | 62.09 | 60.79 | 60.95 | -0.16 | -0.263 | 88.06 | 54.95 | |||
| ELECTRONIC ARTS STK | 147.64 | 147.82 | 148.16 | 146.78 | 1.38 | 0.940 | 148.16 | 116.00 | |||
| Elevance Health Inc. | 393.60 | 395.20 | 397.40 | 398.60 | -1.20 | -0.301 | 506.00 | 372.60 | |||
| ELI LILLY STK | 0 | 0 | 738.60 | 720.30 | 18.30 | 2.541 | 879.90 | 516.00 | |||
| EMERSON ELECTRIC STK | 118.88 | 119.24 | 117.56 | 117.74 | -0.18 | -0.153 | 117.74 | 78.88 | |||
| Enphase Energy Inc. | 0 | 0 | 66.22 | 69.31 | -3.09 | -4.458 | 126.62 | 66.22 | |||
| ENTERGY CORP. | 139.00 | 140.00 | 134.00 | 135.00 | -1.00 | -0.741 | 141.00 | 88.00 | |||
| EOG RESOURCES STK | 0 | 0 | 124.64 | 117.28 | 7.36 | 6.276 | 128.42 | 100.95 | |||
| EPAM Systems Inc | 0 | 0 | 217.60 | 216.80 | 0.80 | 0.369 | 291.40 | 158.10 | |||
| EQT Corp. | 38.325 | 38.530 | 37.520 | 37.205 | 0.32 | 0.847 | 38.360 | 27.415 | |||
| EQUIFAX STK | 0 | 0 | 248.00 | 244.00 | 4.00 | 1.639 | 276.00 | 171.55 | |||
| Equinix REIT | 861.60 | 864.20 | 840.40 | 828.00 | 12.40 | 1.498 | 860.80 | 643.60 | |||
| ESSEX PROPERTY STK | 0 | 0 | 284.50 | 275.10 | 9.40 | 3.417 | 284.50 | 192.00 | |||
| ESTEE LAUDER STK | 60.00 | 60.20 | 61.40 | 59.40 | 2.00 | 3.367 | 144.95 | 59.40 | |||
| Evergy Inc. | 0 | 0 | 56.54 | 56.42 | 0.12 | 0.213 | 57.00 | 44.80 | |||
| Eversource Energy | 0 | 0 | 57.00 | 56.50 | 0.50 | 0.885 | 62.00 | 48.80 | |||
| Exelon Corp. | 35.650 | 35.755 | 35.000 | 35.535 | -0.54 | -1.506 | 37.770 | 31.175 | |||
| Expedia Group Inc. | 168.98 | 169.38 | 167.60 | 159.66 | 7.94 | 4.973 | 167.60 | 99.37 | |||
| EXPEDITORS | 112.00 | 112.45 | 110.70 | 110.60 | 0.10 | 0.090 | 119.00 | 103.80 | |||
| Extra Space Storage, Inc. | 0 | 0 | 156.75 | 152.00 | 4.75 | 3.125 | 163.60 | 110.30 | |||
| EXXON STK | 113.10 | 113.16 | 112.50 | 113.00 | -0.50 | -0.442 | 114.00 | 88.00 | |||
| F5 NETWORKS | 0 | 0 | 223.60 | 222.90 | 0.70 | 0.314 | 224.60 | 144.85 | |||
| FACTSET RESRCH STK | 447.00 | 447.80 | 438.10 | 444.80 | -6.70 | -1.506 | 448.00 | 360.30 | |||
| FAIR ISAAC STK | 2,183.00 | 2,202.00 | 2,032.00 | 1,925.00 | 107.00 | 5.558 | 1,925.00 | 870.00 | |||
| FASTENAL STK | 78.16 | 78.23 | 76.82 | 77.56 | -0.74 | -0.954 | 77.58 | 54.38 | |||
| FDX STK | 267.50 | 268.05 | 261.95 | 260.10 | 1.85 | 0.711 | 286.45 | 219.50 | |||
| Federal Realty Investment Trust | 0 | 0 | 106.00 | 105.00 | 1.00 | 0.952 | 106.00 | 84.00 | |||
| FIDELITY National Information | 0 | 0 | 79.85 | 80.00 | -0.15 | -0.188 | 83.83 | 47.42 | |||
| FIFTH THIRD BANC STK | 0 | 0 | 42.260 | 43.220 | -0.96 | -2.221 | 43.220 | 23.200 | |||
| FIRST ENERGY CORP. | 38.800 | 39.000 | 38.000 | 38.200 | -0.20 | -0.524 | 40.800 | 32.450 | |||
| First Solar Inc. | 0 | 0 | 181.94 | 179.64 | 2.30 | 1.280 | 276.00 | 123.96 | |||
| FISERV STK | 0 | 0 | 197.26 | 195.90 | 1.36 | 0.694 | 195.90 | 110.65 | |||
| FMC Corp. | 55.58 | 55.72 | 56.22 | 56.52 | -0.30 | -0.531 | 62.20 | 46.61 | |||
| FORD MOTOR STK | 10.174 | 10.202 | 10.044 | 10.292 | -0.25 | -2.410 | 13.416 | 8.841 | |||
| Fortinet Inc. | 86.13 | 86.39 | 74.16 | 75.60 | -1.44 | -1.905 | 76.69 | 46.15 | |||
| Fortive Corp. | 0 | 0 | 69.82 | 68.48 | 1.34 | 1.957 | 79.76 | 61.08 | |||
| Fox Corp | 0 | 0 | 38.800 | 38.400 | 0.40 | 1.042 | 39.400 | 23.800 | |||
| Fox Corp. | 41.600 | 41.800 | 40.600 | 42.200 | -1.60 | -3.791 | 42.200 | 25.800 | |||
| FRANKLIN RSC STK | 0 | 0 | 19.675 | 19.750 | -0.08 | -0.380 | 27.200 | 17.300 | |||
| FREE MCMORAN COP | 0 | 0 | 44.825 | 43.840 | 0.99 | 2.247 | 50.650 | 31.140 | |||
| GALLAGHER & CO., ARTHUR J. | 0 | 0 | 268.30 | 269.30 | -1.00 | -0.371 | 269.30 | 199.60 | |||
| GARTNER GROUP STK | 0 | 0 | 496.70 | 495.90 | 0.80 | 0.161 | 496.70 | 371.90 | |||
| GE Aerospace | 172.50 | 173.50 | 165.50 | 168.00 | -2.50 | -1.488 | 178.00 | 84.54 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 81.01 | 81.91 | -0.90 | -1.099 | 85.50 | 61.50 | |||
| Gen Digital Inc. | 0 | 0 | 27.400 | 27.200 | 0.20 | 0.735 | 27.400 | 17.580 | |||
| Generac Holdings | 0 | 0 | 171.75 | 169.50 | 2.25 | 1.327 | 171.75 | 95.64 | |||
| GENERAL DYNAMICS STK | 0 | 0 | 283.05 | 286.00 | -2.95 | -1.031 | 286.00 | 222.50 | |||
| GENERAL MILLS STK | 61.22 | 61.40 | 60.14 | 60.70 | -0.56 | -0.923 | 67.95 | 57.00 | |||
| General Motors | 0 | 0 | 51.14 | 51.19 | -0.05 | -0.098 | 51.37 | 24.95 | |||
| Genuine Parts Co. | 0 | 0 | 113.10 | 114.25 | -1.15 | -1.007 | 152.40 | 104.05 | |||
| GE Vernova Llc | 0 | 0 | 316.00 | 310.00 | 6.00 | 1.935 | 0 | 0 | |||
| GILEAD SCIENCES STK | 90.23 | 90.32 | 90.68 | 87.00 | 3.68 | 4.230 | 90.68 | 57.30 | |||
| Global Payments Inc. | 0 | 0 | 103.30 | 104.05 | -0.75 | -0.721 | 129.40 | 85.42 | |||
| Globe Life Inc. | 102.00 | 103.00 | 99.00 | 102.00 | -3.00 | -2.941 | 118.00 | 53.00 | |||
| GoDaddy Inc | 0 | 0 | 164.00 | 163.00 | 1.00 | 0.613 | 164.00 | 81.00 | |||
| GOLDM SACHS GRP STK A | 0 | 0 | 539.10 | 555.00 | -15.90 | -2.865 | 555.00 | 300.70 | |||
| HALLIBURTON STK | 0 | 0 | 27.365 | 28.885 | -1.52 | -5.262 | 38.170 | 24.870 | |||
| HARTFORD FINL STK | 109.00 | 110.00 | 106.00 | 108.00 | -2.00 | -1.852 | 112.00 | 68.00 | |||
| HASBRO STK | 59.71 | 59.96 | 59.33 | 58.99 | 0.34 | 0.576 | 66.84 | 40.02 | |||
| HCA Holdings | 0 | 0 | 328.70 | 323.70 | 5.00 | 1.545 | 382.10 | 212.70 | |||
| HENRY SCHEIN | 63.64 | 63.76 | 64.22 | 67.26 | -3.04 | -4.520 | 73.84 | 58.50 | |||
| Hess Corp. | 0 | 0 | 131.62 | 131.64 | -0.02 | -0.015 | 151.56 | 113.56 | |||
| Hewlett-Packard Enterprise | 20.560 | 20.630 | 19.900 | 19.950 | -0.05 | -0.251 | 21.000 | 13.340 | |||
| Hilton Inc. | 0 | 0 | 230.90 | 228.30 | 2.60 | 1.139 | 230.90 | 148.55 | |||
| HOLOGIC INC | 74.00 | 74.50 | 73.50 | 74.50 | -1.00 | -1.342 | 76.50 | 63.20 | |||
| HOME DEPOT STK | 0 | 0 | 370.15 | 361.45 | 8.70 | 2.407 | 385.45 | 269.20 | |||
| Honeywell International Inc. | 204.55 | 205.10 | 200.80 | 200.60 | 0.20 | 0.100 | 204.20 | 170.82 | |||
| HORMEL FOODS STK | 28.340 | 28.390 | 27.980 | 28.480 | -0.50 | -1.756 | 33.710 | 26.750 | |||
| Howmet Arconic Inc. | 106.00 | 106.50 | 102.75 | 106.20 | -3.45 | -3.249 | 106.20 | 44.77 | |||
| HP Inc. | 34.355 | 34.460 | 34.475 | 34.160 | 0.32 | 0.922 | 34.730 | 24.730 | |||
| Hubbell Inc. | 0 | 0 | 430.00 | 436.00 | -6.00 | -1.376 | 436.00 | 262.00 | |||
| Humana Inc. | 0 | 0 | 268.90 | 267.20 | 1.70 | 0.636 | 474.20 | 214.50 | |||
| HUNTINGTON | 16.184 | 16.252 | 16.036 | 16.164 | -0.13 | -0.792 | 16.164 | 9.500 | |||
| HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 0 | 0 | 189.20 | 183.30 | 5.90 | 3.219 | 273.00 | 174.90 | |||
| IBM STK | 200.20 | 200.40 | 198.04 | 198.60 | -0.56 | -0.282 | 216.70 | 137.30 | |||
| IDEX Corp. | 0 | 0 | 213.70 | 212.10 | 1.60 | 0.754 | 227.00 | 175.00 | |||
| IDEXX LABS | 403.00 | 404.20 | 399.80 | 392.50 | 7.30 | 1.860 | 532.00 | 372.60 | |||
| ILLINOIS TOOL STK | 0 | 0 | 252.80 | 256.10 | -3.30 | -1.289 | 256.10 | 213.40 | |||
| INCYTE PHARM STK | 0 | 0 | 78.00 | 75.82 | 2.18 | 2.875 | 78.00 | 47.57 | |||
| Ingersoll Rand Inc | 0 | 0 | 95.72 | 95.98 | -0.26 | -0.271 | 95.98 | 62.50 | |||
| Insulet Corp. | 253.40 | 254.20 | 226.50 | 221.30 | 5.20 | 2.350 | 227.40 | 142.55 | |||
| INTEL STK | 0 | 0 | 24.405 | 24.310 | 0.10 | 0.391 | 45.680 | 17.064 | |||
| Intercontinental Exchange Inc. | 146.60 | 146.92 | 144.32 | 144.62 | -0.30 | -0.207 | 154.68 | 101.00 | |||
| INTERPUBLIC GRP STK | 0 | 0 | 27.710 | 28.090 | -0.38 | -1.353 | 30.800 | 25.960 | |||
| INTL FLAVORS STK | 85.46 | 85.76 | 84.20 | 81.46 | 2.74 | 3.364 | 97.18 | 66.20 | |||
| INTL PAPER STK | 54.08 | 54.12 | 53.94 | 54.54 | -0.60 | -1.100 | 54.54 | 29.58 | |||
| Intuitive Surgical Inc. | 501.20 | 502.40 | 484.10 | 476.80 | 7.30 | 1.531 | 484.10 | 255.25 | |||
| INTUIT STK | 640.60 | 642.10 | 624.30 | 603.20 | 21.10 | 3.498 | 624.30 | 480.95 | |||
| Invesco Ltd. | 16.816 | 16.924 | 16.830 | 17.184 | -0.35 | -2.060 | 17.184 | 11.920 | |||
| Iqvia Holdings | 0 | 0 | 200.60 | 204.80 | -4.20 | -2.051 | 236.00 | 179.00 | |||
| IRON MOUNTAIN REIT | 112.10 | 112.45 | 108.10 | 106.70 | 1.40 | 1.312 | 118.10 | 55.06 | |||
| Jabil Inc. | 126.65 | 127.20 | 126.80 | 127.75 | -0.95 | -0.744 | 140.60 | 89.28 | |||
| Jack Henry + Ass. | 0 | 0 | 166.05 | 167.25 | -1.20 | -0.717 | 174.30 | 137.30 | |||
| JACOBS SOLUTIONS INC | 136.00 | 137.00 | 134.00 | 137.00 | -3.00 | -2.190 | 137.00 | 92.68 | |||
| JB HUNT TRANS | 179.60 | 180.10 | 173.60 | 178.85 | -5.25 | -2.935 | 203.00 | 140.35 | |||
| JM Smucker Company | 107.55 | 107.80 | 106.25 | 107.15 | -0.90 | -0.840 | 122.50 | 97.98 | |||
| JOHNSON & JOHNS STK | 145.64 | 145.82 | 145.86 | 146.92 | -1.06 | -0.721 | 153.10 | 133.00 | |||
| JP MORGAN STK | 222.25 | 222.65 | 219.40 | 228.10 | -8.70 | -3.814 | 228.10 | 134.30 | |||
| JUNIPER NETWORKS | 0 | 0 | 35.870 | 36.050 | -0.18 | -0.499 | 37.060 | 24.320 | |||
| KELLOGG STK | 75.52 | 75.74 | 74.48 | 75.04 | -0.56 | -0.746 | 75.04 | 46.25 | |||
| Kenvue Inc. | 0 | 0 | 21.970 | 21.345 | 0.63 | 2.928 | 21.970 | 16.418 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 30.405 | 30.530 | -0.13 | -0.409 | 34.055 | 26.325 | |||
| KEYCORP | 17.814 | 17.990 | 17.602 | 18.320 | -0.72 | -3.919 | 18.320 | 10.100 | |||
| Keysight Technologies | 0 | 0 | 151.98 | 149.84 | 2.14 | 1.428 | 151.98 | 108.68 | |||
| KIMBERLY CLARK STK | 0 | 0 | 122.08 | 121.90 | 0.18 | 0.148 | 134.58 | 108.10 | |||
| KIMCO REALTY STK | 23.200 | 23.400 | 22.800 | 22.600 | 0.20 | 0.885 | 23.200 | 16.400 | |||
| Kinder Morgan | 0 | 0 | 24.325 | 24.325 | 0.00 | 0.000 | 24.325 | 15.152 | |||
| Kla-Tencor Corp. | 638.10 | 640.00 | 633.90 | 621.50 | 12.40 | 1.995 | 818.40 | 472.20 | |||
| Kraft Heinz Co., The | 30.785 | 30.835 | 30.430 | 31.035 | -0.61 | -1.949 | 36.145 | 29.120 | |||
| KROGER STK | 55.76 | 56.18 | 54.70 | 55.38 | -0.68 | -1.228 | 55.38 | 38.62 | |||
| L3Harris Technology Inc. | 243.80 | 244.50 | 238.50 | 236.90 | 1.60 | 0.675 | 238.50 | 168.25 | |||
| Laboratory Corp. America Hldgs | 226.00 | 227.00 | 219.00 | 216.00 | 3.00 | 1.389 | 219.00 | 174.50 | |||
| Lamb Weston Holdings Inc. | 0 | 0 | 74.24 | 74.24 | 0.00 | 0.000 | 101.00 | 48.91 | |||
| LAM RESEARCH | 72.45 | 72.60 | 73.21 | 73.01 | 0.20 | 0.274 | 103.66 | 60.27 | |||
| Las Vegas Sands Inc. | 47.095 | 47.335 | 47.650 | 47.155 | 0.50 | 1.050 | 51.050 | 34.260 | |||
| Leidos Holdings Inc. | 185.25 | 185.75 | 177.50 | 180.25 | -2.75 | -1.526 | 180.25 | 95.34 | |||
| LENNAR STK | 160.84 | 161.58 | 158.12 | 156.24 | 1.88 | 1.203 | 173.04 | 111.40 | |||
| Linde PLC | 0 | 0 | 432.00 | 429.40 | 2.60 | 0.605 | 448.40 | 366.00 | |||
| LIVE Nation Inc | 0 | 0 | 115.15 | 118.90 | -3.75 | -3.154 | 118.90 | 75.20 | |||
| LKQ Corp. | 0 | 0 | 35.400 | 35.200 | 0.20 | 0.568 | 49.000 | 33.400 | |||
| LLR & Co. Corp. | 141.66 | 141.96 | 138.82 | 141.16 | -2.34 | -1.658 | 141.16 | 58.12 | |||
| LOCKHEED MARTIN STK | 527.60 | 528.50 | 510.60 | 513.60 | -3.00 | -0.584 | 569.90 | 389.30 | |||
| LOEWS STK | 77.50 | 78.00 | 76.00 | 77.00 | -1.00 | -1.299 | 77.00 | 60.50 | |||
| LOWES STK | 252.60 | 253.75 | 245.90 | 242.65 | 3.25 | 1.339 | 260.15 | 178.06 | |||
| Lululemon Athletica Inc. | 288.80 | 289.85 | 291.70 | 291.15 | 0.55 | 0.189 | 469.10 | 208.00 | |||
| Lyondell Basell NV | 0 | 0 | 80.68 | 80.28 | 0.40 | 0.498 | 98.08 | 77.18 | |||
| MARATHON OIL CORP. | 26.560 | 26.645 | 26.180 | 26.465 | -0.29 | -1.077 | 27.345 | 20.000 | |||
| Marathon Petroleum Corp. | 0 | 0 | 143.02 | 142.20 | 0.82 | 0.577 | 203.50 | 130.86 | |||
| MarketAxess Holdings Inc. | 0 | 0 | 257.00 | 253.90 | 3.10 | 1.221 | 271.50 | 180.10 | |||
| MARRIOTT INTL STK | 261.35 | 261.95 | 256.75 | 256.45 | 0.30 | 0.117 | 256.75 | 179.22 | |||
| MARSH & MCLENNAN COS. INC. | 0 | 0 | 206.10 | 207.10 | -1.00 | -0.483 | 209.60 | 168.45 | |||
| MARTIN MARIETTA | 0 | 0 | 578.40 | 574.80 | 3.60 | 0.626 | 578.40 | 416.40 | |||
| MASCO STK | 0 | 0 | 75.50 | 74.28 | 1.22 | 1.642 | 78.96 | 51.50 | |||
| Mastercard. Inc. | 492.20 | 492.95 | 482.50 | 484.30 | -1.80 | -0.372 | 484.30 | 363.60 | |||
| Match Group Inc. | 0 | 0 | 28.440 | 28.490 | -0.05 | -0.176 | 35.680 | 27.085 | |||
| MCCORMICK STK N | 0 | 0 | 70.34 | 70.82 | -0.48 | -0.678 | 75.78 | 58.40 | |||
| MCDONALDS STK | 279.30 | 279.60 | 272.90 | 274.50 | -1.60 | -0.583 | 292.60 | 226.80 | |||
| MCKESSON STK | 573.80 | 576.00 | 562.40 | 518.00 | 44.40 | 8.571 | 580.00 | 402.00 | |||
| Medtronic Inc. | 82.30 | 82.36 | 81.63 | 83.81 | -2.18 | -2.601 | 85.27 | 65.74 | |||
| MERCK & CO STK | 0 | 0 | 96.00 | 93.80 | 2.20 | 2.345 | 124.20 | 91.10 | |||
| Meta Platforms Inc | 0 | 0 | 549.50 | 548.60 | 0.90 | 0.164 | 554.50 | 294.85 | |||
| METLIFE | 75.37 | 75.68 | 74.63 | 76.99 | -2.36 | -3.065 | 78.42 | 55.03 | |||
| METTLER-TOLEDO INTERNATIONAL INC. | 0 | 0 | 1,223.50 | 1,301.50 | -78.00 | -5.993 | 1,416.50 | 950.00 | |||
| MGM Resorts International | 34.065 | 34.155 | 34.795 | 34.855 | -0.06 | -0.172 | 44.095 | 31.275 | |||
| MICROCHIP TECH STK | 0 | 0 | 68.76 | 68.48 | 0.28 | 0.409 | 92.40 | 65.59 | |||
| MICRON TECH STK | 0 | 0 | 105.06 | 104.46 | 0.60 | 0.574 | 146.00 | 67.30 | |||
| Microsoft Corp. | 394.75 | 394.95 | 394.40 | 395.00 | -0.60 | -0.152 | 432.65 | 332.50 | |||
| Mid-America Apartm. Comm. Inc. | 0 | 0 | 149.10 | 143.25 | 5.85 | 4.084 | 0 | 0 | |||
| Moderna Inc | 0 | 0 | 43.875 | 46.795 | -2.92 | -6.240 | 155.440 | 43.875 | |||
| Mohawk Industries Inc | 0 | 0 | 136.00 | 134.00 | 2.00 | 1.493 | 150.00 | 74.50 | |||
| Molina Healthcare Inc. | 307.40 | 308.50 | 311.80 | 302.40 | 9.40 | 3.108 | 385.20 | 259.70 | |||
| Molson Coors Brewing Co. | 0 | 0 | 52.30 | 52.32 | -0.02 | -0.038 | 63.02 | 45.72 | |||
| Mondelez International Group Inc. | 61.39 | 61.51 | 60.84 | 62.00 | -1.16 | -1.871 | 71.12 | 58.98 | |||
| Monolithic Power Systems Inc. | 0 | 0 | 709.20 | 718.60 | -9.40 | -1.308 | 866.60 | 451.30 | |||
| Monster Beverage | 50.710 | 50.770 | 48.255 | 50.540 | -2.29 | -4.521 | 55.780 | 41.155 | |||
| MOODYS CORP STK | 0 | 0 | 444.70 | 431.70 | 13.00 | 3.011 | 450.80 | 316.00 | |||
| Morgan Stanley & Co. | 0 | 0 | 121.04 | 119.14 | 1.90 | 1.595 | 123.20 | 69.46 | |||
| Motorola Solutions Inc. | 467.40 | 468.50 | 435.60 | 437.30 | -1.70 | -0.389 | 440.60 | 279.40 | |||
| MSCI Inc Class A | 0 | 0 | 532.60 | 534.20 | -1.60 | -0.300 | 563.00 | 424.60 | |||
| M+T BANK | 0 | 0 | 192.15 | 200.80 | -8.65 | -4.308 | 200.80 | 109.20 | |||
| NASDAQ Stock Market | 0 | 0 | 74.00 | 72.02 | 1.98 | 2.749 | 74.00 | 48.30 | |||
| NetApp Inc. | 115.96 | 116.30 | 113.46 | 112.42 | 1.04 | 0.925 | 123.50 | 69.65 | |||
| NETFLIX.COM INC. | 736.00 | 742.80 | 736.30 | 738.30 | -2.00 | -0.271 | 738.30 | 405.95 | |||
| Newmont Corp. | 0 | 0 | 41.915 | 41.785 | 0.13 | 0.311 | 54.230 | 27.520 | |||
| News Corp. New | 27.800 | 28.000 | 26.800 | 26.800 | 0.00 | 0.000 | 26.800 | 19.000 | |||
| New York Mellon Corp | 72.16 | 72.38 | 71.74 | 72.56 | -0.82 | -1.130 | 72.56 | 41.45 | |||
| Nextera Energy Inc. | 72.01 | 72.07 | 69.08 | 69.32 | -0.24 | -0.346 | 78.72 | 50.35 | |||
| NIKE STK | 0 | 0 | 70.36 | 70.72 | -0.36 | -0.509 | 111.94 | 65.77 | |||
| NORDSON | 244.20 | 246.20 | 240.00 | 244.50 | -4.50 | -1.840 | 257.20 | 206.00 | |||
| Norfolk Southern Corp. | 0 | 0 | 254.00 | 250.00 | 4.00 | 1.600 | 258.00 | 181.80 | |||
| NORTHERN TRUST | 98.00 | 98.50 | 97.50 | 99.00 | -1.50 | -1.515 | 99.00 | 64.50 | |||
| NORTHROP GRUMMAN STK | 494.00 | 495.30 | 481.30 | 487.20 | -5.90 | -1.211 | 489.10 | 389.40 | |||
| Norwegian Cruise Line | 0 | 0 | 25.045 | 25.455 | -0.41 | -1.611 | 25.455 | 12.000 | |||
| NRG Energy Inc. | 0 | 0 | 91.72 | 85.68 | 6.04 | 7.049 | 91.72 | 41.20 | |||
| NUCOR CORP. | 0 | 0 | 148.50 | 154.80 | -6.30 | -4.070 | 185.06 | 124.42 | |||
| NVIDIA | 0 | 0 | 136.90 | 137.52 | -0.62 | -0.451 | 137.52 | 42.08 | |||
| NXP Semiconductor | 0 | 0 | 219.00 | 216.00 | 3.00 | 1.389 | 265.00 | 167.70 | |||
| OCCIDENTAL STK | 0 | 0 | 47.025 | 47.605 | -0.58 | -1.218 | 65.090 | 44.740 | |||
| Old Dominion Freight Line Inc. | 210.60 | 211.10 | 205.90 | 212.90 | -7.00 | -3.288 | 212.90 | 154.45 | |||
| OMNICOM STK | 97.46 | 97.78 | 96.52 | 97.12 | -0.60 | -0.618 | 97.46 | 69.90 | |||
| ONEOK INC. | 0 | 0 | 96.27 | 94.88 | 1.39 | 1.465 | 96.27 | 59.24 | |||
| ON SEMICONDUCTOR STK | 65.14 | 65.44 | 66.74 | 67.06 | -0.32 | -0.477 | 78.17 | 56.98 | |||
| ORACLE STK | 0 | 0 | 176.50 | 172.66 | 3.84 | 2.224 | 176.50 | 91.44 | |||
| O'REILLY AUTO | 1,140.50 | 1,143.00 | 1,123.00 | 1,145.50 | -22.50 | -1.964 | 1,145.50 | 842.00 | |||
| Otis Worldwide Corp. | 0 | 0 | 93.36 | 93.76 | -0.40 | -0.427 | 97.54 | 75.48 | |||
| PACCAR STK | 107.28 | 107.40 | 104.34 | 108.44 | -4.10 | -3.781 | 114.66 | 80.58 | |||
| Palantir Technologies Inc. | 0 | 0 | 54.15 | 50.85 | 3.30 | 6.490 | 54.15 | 14.60 | |||
| Palo Alto Networks Inc | 0 | 0 | 365.70 | 357.35 | 8.35 | 2.337 | 358.25 | 225.10 | |||
| PARKER HANNIFIN STK | 651.20 | 653.60 | 636.40 | 658.40 | -22.00 | -3.341 | 658.40 | 382.60 | |||
| PAYCHEX STK | 139.20 | 139.36 | 135.66 | 136.52 | -0.86 | -0.630 | 136.52 | 106.20 | |||
| Paycom Software | 0 | 0 | 209.70 | 214.60 | -4.90 | -2.283 | 214.60 | 129.15 | |||
| Paypal Holdings Inc. | 0 | 0 | 76.96 | 75.71 | 1.25 | 1.651 | 76.96 | 50.61 | |||
| Pentair PLC | 0 | 0 | 97.54 | 95.38 | 2.16 | 2.265 | 97.54 | 56.50 | |||
| PEPSICO STK | 0 | 0 | 152.08 | 152.92 | -0.84 | -0.549 | 168.84 | 149.02 | |||
| Pfizer Inc. | 25.060 | 25.085 | 25.490 | 25.575 | -0.09 | -0.332 | 28.815 | 23.640 | |||
| PG&E STK | 19.262 | 19.330 | 18.612 | 18.626 | -0.01 | -0.075 | 18.830 | 14.630 | |||
| Philip Morris International Inc. | 117.68 | 117.82 | 114.52 | 116.24 | -1.72 | -1.480 | 124.26 | 82.15 | |||
| Phillips 66 | 0 | 0 | 117.40 | 117.32 | 0.08 | 0.068 | 159.96 | 104.05 | |||
| PKG CORP AMER STK | 0 | 0 | 224.50 | 222.30 | 2.20 | 0.990 | 225.80 | 140.15 | |||
| PNC BANK | 0 | 0 | 189.00 | 191.00 | -2.00 | -1.047 | 191.00 | 111.00 | |||
| POLO RALPH LAUR STK | 0 | 0 | 207.65 | 205.25 | 2.40 | 1.169 | 205.25 | 107.88 | |||
| Pool Corp. | 0 | 0 | 342.00 | 342.80 | -0.80 | -0.233 | 384.20 | 271.70 | |||
| PPG INDUSTRIES | 116.95 | 118.10 | 115.95 | 116.20 | -0.25 | -0.215 | 136.00 | 107.10 | |||
| PPL STK | 30.875 | 30.950 | 29.865 | 30.175 | -0.31 | -1.027 | 30.705 | 23.190 | |||
| PRINCIPAL FINL GRP | 79.50 | 80.00 | 79.50 | 79.50 | 0.00 | 0.000 | 83.50 | 64.00 | |||
| PROCTER & GAMBLE STK | 155.98 | 156.12 | 151.26 | 149.68 | 1.58 | 1.056 | 160.60 | 131.24 | |||
| Progressive Corp. | 0 | 0 | 243.25 | 237.30 | 5.95 | 2.507 | 240.70 | 139.60 | |||
| ProLogis Inc. | 107.44 | 108.18 | 105.46 | 105.46 | 0.00 | 0.000 | 123.00 | 94.52 | |||
| PRUDENTIAL FINANCIAL INC. | 0 | 0 | 113.70 | 114.80 | -1.10 | -0.958 | 119.75 | 85.04 | |||
| PTC Inc. | 177.35 | 178.05 | 175.50 | 168.00 | 7.50 | 4.464 | 179.45 | 138.70 | |||
| Public Service Ent. Group Inc. | 79.50 | 82.00 | 78.00 | 78.00 | 0.00 | 0.000 | 0 | 0 | |||
| PUBLIC STORAGE STK | 317.50 | 318.80 | 307.60 | 301.60 | 6.00 | 1.989 | 326.70 | 226.50 | |||
| PULTE CP STK | 124.08 | 124.72 | 121.30 | 120.04 | 1.26 | 1.050 | 139.50 | 75.96 | |||
| Qorvo Inc. | 65.59 | 65.88 | 66.57 | 67.43 | -0.86 | -1.275 | 117.28 | 65.12 | |||
| QUALCOMM STK | 160.28 | 160.42 | 159.92 | 171.52 | -11.60 | -6.763 | 215.35 | 111.72 | |||
| QUANTA SERVICES INC. | 0 | 0 | 16.610 | 16.820 | 0.00 | 0.000 | 0 | 0 | |||
| QUEST DIAG STK | 0 | 0 | 144.80 | 144.10 | 0.70 | 0.486 | 145.80 | 114.25 | |||
| Realty Income Corp | 0 | 0 | 53.71 | 52.51 | 1.20 | 2.285 | 59.56 | 46.56 | |||
| REGENERON PHARM STK | 0 | 0 | 761.60 | 759.80 | 1.80 | 0.237 | 1,086.50 | 724.50 | |||
| Regions Financial Corp. (new) | 24.000 | 24.200 | 23.400 | 24.400 | -1.00 | -4.098 | 24.400 | 13.905 | |||
| REPUBLIC SVCS STK | 198.00 | 198.50 | 192.45 | 192.25 | 0.20 | 0.104 | 192.25 | 144.30 | |||
| RESMED INC. | 235.50 | 236.10 | 229.50 | 229.90 | -0.40 | -0.174 | 238.00 | 132.95 | |||
| Revvity Inc. | 114.10 | 114.50 | 114.50 | 115.80 | -1.30 | -1.123 | 119.00 | 77.76 | |||
| ROCKWELL INTL STK | 254.10 | 254.80 | 255.20 | 271.90 | -16.70 | -6.142 | 282.00 | 225.90 | |||
| Rollins Inc. | 0 | 0 | 46.700 | 45.530 | 1.17 | 2.570 | 46.700 | 35.400 | |||
| Roper Technologies Inc. | 530.60 | 531.20 | 529.80 | 524.80 | 5.00 | 0.953 | 529.80 | 469.50 | |||
| ROSS STORES STK | 0 | 0 | 131.30 | 128.68 | 2.62 | 2.036 | 143.28 | 113.98 | |||
| ROYAL CARIB STK | 209.80 | 210.35 | 202.65 | 212.45 | -9.80 | -4.613 | 212.45 | 86.58 | |||
| RTX Corp. | 115.20 | 115.44 | 111.18 | 112.82 | -1.64 | -1.454 | 117.26 | 71.46 | |||
| Salesforce Inc. | 0 | 0 | 287.70 | 288.10 | -0.40 | -0.139 | 292.80 | 196.80 | |||
| S&P Global Inc. DL 1 | 0 | 0 | 471.70 | 458.40 | 13.30 | 2.901 | 486.65 | 363.30 | |||
| SBA Communications Corp. | 208.60 | 209.60 | 204.90 | 203.10 | 1.80 | 0.886 | 232.60 | 170.60 | |||
| SCHLUMBERGER N.V. (LTD.) NEW YORK | 40.000 | 40.050 | 40.100 | 40.850 | -0.75 | -1.836 | 51.300 | 35.650 | |||
| Sempra | 0 | 0 | 85.40 | 83.26 | 2.14 | 2.570 | 85.40 | 62.98 | |||
| Servicenow Inc | 0 | 0 | 940.90 | 925.60 | 15.30 | 1.653 | 940.90 | 580.20 | |||
| Sherwin-Williams Co. | 0 | 0 | 361.60 | 360.10 | 1.50 | 0.417 | 361.60 | 237.00 | |||
| Simon Property Group Inc. | 167.15 | 167.70 | 162.30 | 161.00 | 1.30 | 0.807 | 162.30 | 106.40 | |||
| Skyworks Solutions | 82.40 | 82.77 | 84.02 | 84.42 | -0.40 | -0.474 | 109.54 | 80.17 | |||
Smith Corp., A.O. |
0 | 0 | 70.56 | 70.96 | -0.40 | -0.564 | 0 | 0 | |||
| Smurfit Westrock Ltd | 0 | 0 | 49.150 | 50.000 | -0.85 | -1.700 | 50.000 | 33.200 | |||
| SNAP-ON Inc. | 0 | 0 | 334.20 | 327.90 | 6.30 | 1.921 | 334.20 | 234.10 | |||
| Solventum Corp. | 0 | 0 | 67.50 | 69.50 | -2.00 | -2.878 | 0 | 0 | |||
| SOUTHERN STK | 82.79 | 82.87 | 80.39 | 81.10 | -0.71 | -0.875 | 86.90 | 60.98 | |||
| SOUTHWEST AIRLS STK | 29.485 | 29.605 | 28.870 | 29.020 | -0.15 | -0.517 | 31.910 | 21.480 | |||
| Stanley Black & Decker Inc. | 0 | 0 | 85.06 | 85.54 | -0.48 | -0.561 | 99.80 | 72.18 | |||
| STARBUCKS CORP. | 90.68 | 90.75 | 88.95 | 89.30 | -0.35 | -0.392 | 98.70 | 66.79 | |||
| State Street Corp. | 0 | 0 | 88.34 | 88.46 | -0.12 | -0.136 | 90.39 | 62.28 | |||
| STEEL DYNAMICS STK | 138.42 | 138.92 | 136.62 | 143.06 | -6.44 | -4.502 | 143.06 | 97.53 | |||
| Steris plc | 0 | 0 | 204.00 | 200.00 | 4.00 | 2.000 | 222.00 | 179.55 | |||
| STRYKER STK | 0 | 0 | 342.90 | 342.80 | 0.10 | 0.029 | 347.50 | 253.70 | |||
| Super Micro Computer Inc. | 0 | 0 | 23.080 | 23.480 | -0.40 | -1.704 | 106.300 | 20.150 | |||
| Synchrony Financial | 59.98 | 60.19 | 59.69 | 62.59 | -2.90 | -4.633 | 62.59 | 26.54 | |||
| Synopsys Inc. | 522.60 | 524.30 | 531.20 | 514.70 | 16.50 | 3.206 | 580.40 | 417.50 | |||
| SYSCO STK | 0 | 0 | 72.32 | 71.39 | 0.93 | 1.303 | 75.70 | 62.50 | |||
| Take-Two Interactive Software | 0 | 0 | 165.72 | 160.84 | 4.88 | 3.034 | 165.72 | 123.44 | |||
| Tapestry Inc. | 0 | 0 | 47.480 | 46.355 | 1.13 | 2.427 | 47.480 | 25.600 | |||
| Targa Resources Investments | 0 | 0 | 173.60 | 172.70 | 0.90 | 0.521 | 173.60 | 74.38 | |||
| Target Corp. | 140.08 | 140.52 | 139.70 | 137.00 | 2.70 | 1.971 | 165.22 | 99.30 | |||
| Techne Corp. | 70.50 | 71.00 | 70.00 | 70.00 | 0.00 | 0.000 | 77.00 | 53.00 | |||
| Teledyne Technologies Inc. | 0 | 0 | 456.50 | 444.70 | 11.80 | 2.653 | 445.80 | 353.50 | |||
| TERADYNE STK | 102.76 | 103.24 | 103.14 | 101.16 | 1.98 | 1.957 | 147.96 | 79.69 | |||
| Tesla Inc. | 0 | 0 | 297.30 | 276.45 | 20.85 | 7.542 | 297.30 | 132.98 | |||
| TEXAS INSTRUMENTS STK | 205.15 | 205.65 | 201.45 | 199.24 | 2.21 | 1.109 | 201.45 | 133.98 | |||
| TEXTRON STK | 82.02 | 82.34 | 81.22 | 81.58 | -0.36 | -0.441 | 88.94 | 68.30 | |||
| The Clorox Company | 0 | 0 | 154.60 | 151.40 | 3.20 | 2.114 | 154.60 | 118.60 | |||
| The Hershey STK | 0 | 0 | 159.90 | 159.74 | 0.16 | 0.100 | 194.10 | 159.74 | |||
| The Mosaic Co. | 0 | 0 | 25.805 | 26.305 | -0.50 | -1.901 | 34.820 | 22.205 | |||
| Thermo Fisher Scientific Inc. | 515.40 | 516.50 | 513.90 | 519.50 | -5.60 | -1.078 | 570.50 | 415.20 | |||
| TJX STK | 0 | 0 | 110.12 | 108.68 | 1.44 | 1.325 | 110.12 | 80.08 | |||
| T-Mobile US Inc. | 0 | 0 | 214.25 | 215.70 | -1.45 | -0.672 | 215.70 | 134.22 | |||
| TRACTOR SUPPLY | 269.60 | 270.40 | 267.50 | 268.40 | -0.90 | -0.335 | 278.15 | 179.90 | |||
| Trane Technologies Plc. | 0 | 0 | 370.70 | 363.30 | 7.40 | 2.037 | 370.10 | 201.80 | |||
| Transdigm Group Inc. | 1,269.00 | 1,274.50 | 1,230.50 | 1,283.00 | -52.50 | -4.092 | 1,301.00 | 835.40 | |||
| Travelers Cos. | 0 | 0 | 233.00 | 235.80 | -2.80 | -1.187 | 243.10 | 155.10 | |||
| Trimble Inc. | 67.80 | 68.20 | 66.64 | 67.42 | -0.78 | -1.157 | 67.42 | 38.04 | |||
| T. ROWE PRICE GROUP INC. | 0 | 0 | 110.60 | 112.40 | -1.80 | -1.601 | 112.40 | 85.63 | |||
| Truist Financial Corp. | 42.595 | 42.675 | 42.105 | 43.505 | -1.40 | -3.218 | 43.505 | 27.200 | |||
| TYCO International PLC | 78.74 | 78.98 | 75.45 | 75.34 | 0.11 | 0.146 | 75.45 | 46.94 | |||
| Tyler Technologies Inc. |
0 | 0 | 571.00 | 562.40 | 8.60 | 1.529 | 0 | 0 | |||
| TYSON FOODS INC. | 55.93 | 56.09 | 54.21 | 54.84 | -0.63 | -1.149 | 59.35 | 42.40 | |||
| Uber Technologies Inc. | 0 | 0 | 66.99 | 70.15 | -3.16 | -4.505 | 78.71 | 46.02 | |||
| UDR Inc. | 0 | 0 | 41.560 | 40.430 | 1.13 | 2.795 | 42.540 | 30.000 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 363.10 | 359.10 | 4.00 | 1.114 | 515.00 | 291.30 | |||
| UNION PACIFIC CORP. | 225.65 | 226.50 | 224.15 | 230.60 | -6.45 | -2.797 | 236.20 | 195.35 | |||
| United Airlines Holdings Inc. | 0 | 0 | 78.71 | 79.60 | -0.89 | -1.118 | 79.60 | 34.61 | |||
| UNITEDHEALTH GRP STK | 0 | 0 | 574.90 | 562.70 | 12.20 | 2.168 | 574.90 | 411.15 | |||
| UNITED PARCEL STK | 0 | 0 | 123.54 | 124.28 | -0.74 | -0.595 | 149.02 | 113.52 | |||
| UNITED RENTAL STK | 819.40 | 822.00 | 795.40 | 815.20 | -19.80 | -2.429 | 815.20 | 406.80 | |||
| UNIVERSAL HEALTH STK | 193.00 | 194.00 | 192.00 | 189.00 | 3.00 | 1.587 | 218.00 | 120.00 | |||
| US BANCORP STK | 46.840 | 46.985 | 45.760 | 47.445 | -1.69 | -3.551 | 47.445 | 31.620 | |||
| VALERO ENERGY | 126.64 | 127.72 | 125.70 | 129.06 | -3.36 | -2.603 | 169.22 | 111.70 | |||
| VENTAS INC. | 0 | 0 | 60.96 | 59.94 | 1.02 | 1.702 | 61.76 | 38.91 | |||
| VERALTO CORP. | 0 | 0 | 95.70 | 94.65 | 1.05 | 1.109 | 103.50 | 63.50 | |||
| VERISIGN STK | 0 | 0 | 171.30 | 172.55 | -1.25 | -0.724 | 202.00 | 155.95 | |||
| Verisk Analytics | 0 | 0 | 259.30 | 259.50 | -0.20 | -0.077 | 265.20 | 205.50 | |||
| VERIZON COMMS STK | 37.800 | 37.865 | 37.605 | 38.255 | -0.65 | -1.699 | 40.730 | 32.995 | |||
| VERTEX PHARM STK | 483.40 | 484.10 | 465.25 | 458.90 | 6.35 | 1.384 | 468.00 | 315.30 | |||
| Viacomcbs Inc. | 0 | 0 | 10.694 | 10.442 | 0.25 | 2.413 | 16.942 | 8.901 | |||
| Viatris Inc. | 0 | 0 | 12.050 | 12.230 | -0.18 | -1.472 | 12.530 | 8.306 | |||
| Vici Properties Inc. | 0 | 0 | 28.575 | 28.870 | -0.30 | -1.022 | 30.705 | 25.405 | |||
| Visa Inc. | 0 | 0 | 290.40 | 286.45 | 3.95 | 1.379 | 290.40 | 226.90 | |||
| Vistra Corp. | 0 | 0 | 129.15 | 128.90 | 0.25 | 0.194 | 129.15 | 31.60 | |||
| VULCAN MATERIALS | 272.00 | 274.00 | 268.00 | 270.00 | -2.00 | -0.741 | 270.00 | 189.05 | |||
| WABTEC CORP. | 187.65 | 188.05 | 183.30 | 185.60 | -2.30 | -1.239 | 185.60 | 101.45 | |||
| Walgreens Boots Alliance Inc. | 8.540 | 8.574 | 8.573 | 8.560 | 0.01 | 0.152 | 24.250 | 7.407 | |||
| Walmart Inc. | 79.34 | 79.42 | 77.85 | 77.70 | 0.15 | 0.193 | 77.85 | 46.20 | |||
| WALT DISNEY STK | 92.43 | 92.50 | 91.63 | 91.87 | -0.24 | -0.261 | 114.02 | 77.81 | |||
| Warner Bros. Discovery Inc. | 8.480 | 8.505 | 8.576 | 7.742 | 0.83 | 10.772 | 11.305 | 6.116 | |||
| WASTE MANAGEMENT STK | 209.80 | 210.70 | 204.05 | 203.05 | 1.00 | 0.492 | 205.80 | 154.20 | |||
| WATERS | 0 | 0 | 351.90 | 354.00 | -2.10 | -0.593 | 360.00 | 234.00 | |||
| WEC Energy Group Inc | 0 | 0 | 91.08 | 88.70 | 2.38 | 2.683 | 92.12 | 70.80 | |||
| WELLS FARGO STK | 0 | 0 | 64.58 | 67.35 | -2.77 | -4.113 | 67.35 | 37.84 | |||
| Welltower Inc. | 0 | 0 | 129.10 | 127.35 | 1.75 | 1.374 | 129.10 | 79.42 | |||
| WESTERN DIGITAL STK | 0 | 0 | 64.63 | 65.17 | -0.54 | -0.829 | 74.90 | 41.32 | |||
| WEST PHARMACEUTIC.SERVICES INC | 0 | 0 | 297.70 | 304.50 | -6.80 | -2.233 | 380.30 | 254.20 | |||
| WEYERHAEUSER STK | 0 | 0 | 29.360 | 29.150 | 0.21 | 0.720 | 33.110 | 25.050 | |||
| Williams Companies, Inc | 0 | 0 | 52.54 | 51.46 | 1.08 | 2.099 | 51.92 | 30.82 | |||
| Willis Towers Watson PLC | 0 | 0 | 294.00 | 292.00 | 2.00 | 0.685 | 294.00 | 214.00 | |||
| W. R. Berkley Corp. | 0 | 0 | 56.34 | 55.38 | 0.96 | 1.733 | 56.76 | 41.87 | |||
| WW GRAINGER STK | 0 | 0 | 1,098.00 | 1,110.50 | -12.50 | -1.126 | 1,110.50 | 701.60 | |||
| Wynn Resort Ltd | 78.81 | 78.91 | 79.14 | 80.72 | -1.58 | -1.957 | 98.76 | 67.07 | |||
| XCEL ENERGY STK | 62.64 | 62.83 | 61.07 | 61.55 | -0.48 | -0.780 | 62.39 | 44.27 | |||
| Xylem Inc. | 0 | 0 | 114.50 | 114.95 | -0.45 | -0.391 | 134.65 | 90.24 | |||
| Yum Brands | 0 | 0 | 126.85 | 124.60 | 2.25 | 1.806 | 133.30 | 114.05 | |||
| Zebra Technologies Corp | 0 | 0 | 373.10 | 366.70 | 6.40 | 1.745 | 373.10 | 189.00 | |||
| ZIMMER HLDGS | 0 | 0 | 100.40 | 102.05 | -1.65 | -1.617 | 122.05 | 92.22 | |||
| Zoetis | 0 | 0 | 161.40 | 158.22 | 3.18 | 2.010 | 183.95 | 136.30 | |||
| 3M CO. | 125.76 | 125.90 | 123.24 | 124.60 | -1.36 | -1.091 | 125.26 | 70.00 | |||