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
5,011.12
Date of closing price
18/04/2024
Open previous day
5,031.52
High previous day
5,056.66
Low previous day
5,001.89
52 weeks high
5,254.35
52 weeks low
4,055.99
Volume previous day
2,206,949,033
S&P 500 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Super Micro Computer Inc. | 0 | 0 | 714.10 | 905.00 | -190.90 | -21.094 | 1,063.00 | 85.52 | |||
| NVIDIA | 0 | 0 | 731.60 | 802.30 | -70.70 | -8.812 | 882.80 | 244.20 | |||
| MICRON TECH STK | 0 | 0 | 102.62 | 111.06 | -8.44 | -7.599 | 119.32 | 53.34 | |||
| NETFLIX.COM INC. | 518.00 | 522.80 | 534.60 | 576.00 | -41.40 | -7.188 | 589.00 | 287.05 | |||
| Las Vegas Sands Inc. | 42.675 | 42.900 | 42.560 | 45.515 | -2.96 | -6.492 | 58.650 | 40.800 | |||
| NRG Energy Inc. | 0 | 0 | 64.70 | 68.38 | -3.68 | -5.382 | 69.86 | 28.30 | |||
| NXP Semiconductor | 0 | 0 | 202.00 | 213.00 | -11.00 | -5.164 | 236.20 | 142.00 | |||
| HCA Holdings | 0 | 0 | 275.90 | 290.50 | -14.60 | -5.026 | 305.80 | 209.50 | |||
| UNIVERSAL HEALTH STK | 147.00 | 148.00 | 143.00 | 150.00 | -7.00 | -4.667 | 167.00 | 115.00 | |||
| Meta Platforms Inc | 0 | 0 | 452.30 | 474.20 | -21.90 | -4.618 | 485.60 | 189.72 | |||
| WESTERN DIGITAL STK | 0 | 0 | 61.86 | 64.52 | -2.66 | -4.123 | 69.12 | 29.37 | |||
| APPLIED MATERIAL STK | 176.92 | 177.54 | 180.02 | 187.72 | -7.70 | -4.102 | 198.52 | 100.02 | |||
| Blackstone Group LP | 0 | 0 | 110.54 | 115.10 | -4.56 | -3.962 | 121.50 | 73.00 | |||
| Monolithic Power Systems Inc. | 0 | 0 | 560.20 | 583.00 | -22.80 | -3.911 | 703.20 | 364.00 | |||
| BIO RAD | 261.20 | 262.40 | 261.30 | 271.70 | -10.40 | -3.828 | 441.40 | 252.00 | |||
| WATERS | 0 | 0 | 272.00 | 282.70 | -10.70 | -3.785 | 326.00 | 222.00 | |||
| ON SEMICONDUCTOR STK | 56.79 | 57.03 | 58.12 | 60.39 | -2.27 | -3.759 | 98.00 | 58.76 | |||
| Jabil Inc. | 111.45 | 111.95 | 116.60 | 121.10 | -4.50 | -3.716 | 140.60 | 68.50 | |||
| LAM RESEARCH | 811.00 | 812.80 | 825.00 | 856.70 | -31.70 | -3.700 | 916.60 | 448.10 | |||
| QUALCOMM STK | 147.20 | 147.40 | 149.00 | 154.60 | -5.60 | -3.622 | 163.24 | 94.50 | |||
| Enphase Energy Inc. | 0 | 0 | 101.38 | 105.12 | -3.74 | -3.558 | 206.70 | 68.26 | |||
| CADENCE DESIGN STK | 263.40 | 264.20 | 265.35 | 275.05 | -9.70 | -3.527 | 301.00 | 181.00 | |||
| BROADCOM STK | 0 | 0 | 1,160.20 | 1,202.20 | -42.00 | -3.494 | 1,293.60 | 552.20 | |||
| JB HUNT TRANS | 157.20 | 157.35 | 152.30 | 157.55 | -5.25 | -3.332 | 203.00 | 149.95 | |||
| VALERO ENERGY | 152.64 | 153.94 | 151.04 | 156.24 | -5.20 | -3.328 | 169.22 | 94.20 | |||
| ANALOG DEVICES STK | 172.44 | 172.90 | 172.02 | 177.90 | -5.88 | -3.305 | 187.76 | 145.90 | |||
| Kla-Tencor Corp. | 586.40 | 588.10 | 597.00 | 617.30 | -20.30 | -3.289 | 659.00 | 327.00 | |||
| DECKERS OUTDOOR | 749.00 | 751.20 | 742.20 | 767.20 | -25.00 | -3.259 | 879.80 | 394.00 | |||
| D.R.HORTON INC. | 132.96 | 133.70 | 135.64 | 140.14 | -4.50 | -3.211 | 150.04 | 92.00 | |||
| Take-Two Interactive Software | 131.44 | 131.78 | 130.02 | 134.28 | -4.26 | -3.172 | 158.22 | 108.54 | |||
| Autodesk Inc. | 201.80 | 202.55 | 195.72 | 201.85 | -6.13 | -3.037 | 257.10 | 171.50 | |||
| Qorvo Inc. | 98.04 | 98.50 | 99.96 | 103.00 | -3.04 | -2.951 | 109.84 | 78.84 | |||
| STRYKER STK | 0 | 0 | 305.30 | 314.40 | -9.10 | -2.894 | 330.30 | 240.10 | |||
| LIVE Nation Inc | 0 | 0 | 83.28 | 85.76 | -2.48 | -2.892 | 98.20 | 58.70 | |||
| TERADYNE STK | 90.30 | 90.73 | 92.88 | 95.61 | -2.73 | -2.855 | 105.36 | 78.06 | |||
| Keysight Technologies | 0 | 0 | 136.14 | 140.06 | -3.92 | -2.799 | 153.34 | 111.94 | |||
| T. ROWE PRICE GROUP INC. | 0 | 0 | 101.16 | 104.04 | -2.88 | -2.768 | 114.52 | 84.34 | |||
| WW GRAINGER STK | 0 | 0 | 862.60 | 886.20 | -23.60 | -2.663 | 945.40 | 593.80 | |||
| First Solar Inc. | 164.40 | 164.82 | 162.80 | 167.12 | -4.32 | -2.585 | 205.35 | 123.96 | |||
| Amazon.com Inc. | 0 | 0 | 164.18 | 168.46 | -4.28 | -2.541 | 176.06 | 93.64 | |||
| STEEL DYNAMICS STK | 127.42 | 127.88 | 126.50 | 129.76 | -3.26 | -2.512 | 138.34 | 84.88 | |||
| WALT DISNEY STK | 105.30 | 105.38 | 103.20 | 105.80 | -2.60 | -2.457 | 114.02 | 75.02 | |||
| Synopsys Inc. | 479.15 | 480.70 | 482.95 | 494.95 | -12.00 | -2.424 | 556.00 | 331.60 | |||
| ADV MICRO DEV STK | 0 | 0 | 143.02 | 146.56 | -3.54 | -2.415 | 200.85 | 73.42 | |||
| MICROCHIP TECH STK | 0 | 0 | 78.01 | 79.92 | -1.91 | -2.390 | 84.84 | 64.72 | |||
| ProLogis Inc. | 97.19 | 97.71 | 96.85 | 99.21 | -2.36 | -2.379 | 123.00 | 91.65 | |||
| ROCKWELL INTL STK | 253.70 | 254.50 | 253.70 | 259.60 | -5.90 | -2.273 | 307.50 | 235.00 | |||
| PACCAR STK | 103.92 | 104.02 | 105.82 | 108.26 | -2.44 | -2.254 | 114.66 | 64.24 | |||
| Paypal Holdings Inc. | 0 | 0 | 58.26 | 59.56 | -1.30 | -2.183 | 69.09 | 48.10 | |||
| Dollar Tree Inc. | 114.20 | 114.60 | 113.36 | 115.86 | -2.50 | -2.158 | 148.00 | 97.60 | |||
| Trimble Inc. | 54.20 | 54.48 | 53.64 | 54.80 | -1.16 | -2.117 | 59.15 | 38.04 | |||
| INTEL STK | 0 | 0 | 32.580 | 33.280 | -0.70 | -2.103 | 45.680 | 26.450 | |||
| Hilton Inc. | 0 | 0 | 182.75 | 186.65 | -3.90 | -2.089 | 198.15 | 125.80 | |||
| General Electric Co. | 139.00 | 139.50 | 142.50 | 145.50 | -3.00 | -2.062 | 147.50 | 70.51 | |||
| AGILENT TECH STK | 124.06 | 124.62 | 123.24 | 125.78 | -2.54 | -2.019 | 136.70 | 94.94 | |||
| NUCOR CORP. | 0 | 0 | 176.98 | 180.62 | -3.64 | -2.015 | 185.06 | 121.45 | |||
| Fortinet Inc. | 59.25 | 59.43 | 59.41 | 60.63 | -1.22 | -2.012 | 71.20 | 41.06 | |||
| der Seagate Technology Holdings PLC | 77.79 | 78.00 | 77.48 | 79.07 | -1.59 | -2.011 | 90.86 | 49.86 | |||
| BLACKROCK STK | 701.30 | 703.30 | 692.00 | 706.20 | -14.20 | -2.011 | 775.60 | 569.00 | |||
| INTUIT STK | 562.10 | 563.30 | 564.40 | 575.90 | -11.50 | -1.997 | 617.20 | 375.10 | |||
| COPART | 49.230 | 49.395 | 49.575 | 50.580 | -1.01 | -1.987 | 53.95 | 34.52 | |||
| ZIMMER HLDGS | 0 | 0 | 111.15 | 113.40 | -2.25 | -1.984 | 133.40 | 97.14 | |||
| CSX Corp. | 32.130 | 32.195 | 32.035 | 32.675 | -0.64 | -1.959 | 35.280 | 27.130 | |||
| PPG INDUSTRIES | 121.75 | 122.95 | 123.30 | 125.70 | -2.40 | -1.909 | 136.00 | 114.00 | |||
| Pool Corp. | 0 | 0 | 334.20 | 340.70 | -6.50 | -1.908 | 384.20 | 288.20 | |||
| FASTENAL STK | 63.34 | 63.40 | 62.88 | 64.09 | -1.21 | -1.888 | 72.19 | 47.10 | |||
| MARTIN MARIETTA | 0 | 0 | 540.40 | 550.60 | -10.20 | -1.853 | 574.80 | 311.70 | |||
| EBAY STK | 0 | 0 | 46.685 | 47.555 | -0.87 | -1.829 | 48.725 | 35.805 | |||
| MCKESSON STK | 491.40 | 493.20 | 483.50 | 492.50 | -9.00 | -1.827 | 498.50 | 320.00 | |||
| NetApp Inc. | 92.19 | 92.49 | 92.82 | 94.53 | -1.71 | -1.809 | 99.41 | 55.30 | |||
| Arista Networks | 0 | 0 | 239.20 | 243.60 | -4.40 | -1.806 | 281.70 | 118.70 | |||
| DANAHER STK | 0 | 0 | 220.35 | 224.40 | -4.05 | -1.805 | 235.70 | 173.90 | |||
| Salesforce Inc. | 252.80 | 253.05 | 253.70 | 258.35 | -4.65 | -1.800 | 292.80 | 173.60 | |||
| Servicenow Inc | 0 | 0 | 679.50 | 691.90 | -12.40 | -1.792 | 758.00 | 389.40 | |||
| Moderna Inc | 0 | 0 | 94.73 | 96.42 | -1.69 | -1.753 | 130.36 | 64.98 | |||
| ADOBE SYS STK | 0 | 0 | 437.40 | 445.20 | -7.80 | -1.752 | 589.20 | 304.90 | |||
| Ceridian HCM Holding Inc. | 0 | 0 | 56.50 | 57.50 | -1.00 | -1.739 | 70.50 | 51.00 | |||
| Old Dominion Freight Line Inc. | 197.25 | 197.80 | 193.15 | 196.55 | -3.40 | -1.730 | 210.40 | 136.80 | |||
| Constellation Energy Corp. | 0 | 0 | 170.68 | 173.68 | -3.00 | -1.727 | 180.36 | 67.31 | |||
| News Corp (New) | 0 | 0 | 22.800 | 23.200 | -0.40 | -1.724 | 25.600 | 15.200 | |||
| Techne Corp. | 58.00 | 58.50 | 57.50 | 58.50 | -1.00 | -1.709 | 80.00 | 49.80 | |||
| Monster Beverage | 49.785 | 49.840 | 49.755 | 50.620 | -0.87 | -1.709 | 55.780 | 44.945 | |||
| Skyworks Solutions | 90.00 | 90.39 | 90.48 | 92.04 | -1.56 | -1.695 | 103.78 | 80.07 | |||
| Allegion Plc | 0 | 0 | 116.00 | 118.00 | -2.00 | -1.695 | 124.00 | 90.50 | |||
| F5 NETWORKS | 0 | 0 | 166.95 | 169.80 | -2.85 | -1.678 | 187.90 | 118.05 | |||
| DaVita Inc. | 120.25 | 120.75 | 117.25 | 119.25 | -2.00 | -1.677 | 127.80 | 69.26 | |||
| ILLUMINA STK | 109.84 | 110.06 | 108.76 | 110.60 | -1.84 | -1.664 | 210.05 | 86.08 | |||
| PTC Inc. | 164.55 | 165.15 | 163.05 | 165.80 | -2.75 | -1.659 | 174.90 | 111.10 | |||
| COGNIZANT TECH | 62.99 | 63.10 | 62.30 | 63.35 | -1.05 | -1.657 | 73.26 | 52.77 | |||
| VULCAN MATERIALS | 236.00 | 238.00 | 238.00 | 242.00 | -4.00 | -1.653 | 252.60 | 148.70 | |||
| OMNICOM STK | 86.66 | 86.94 | 84.66 | 86.08 | -1.42 | -1.650 | 89.08 | 68.50 | |||
| Uber Technologies Inc. | 0 | 0 | 66.34 | 67.45 | -1.11 | -1.646 | 74.50 | 26.80 | |||
| Carmax Inc. | 63.72 | 63.94 | 63.02 | 64.06 | -1.04 | -1.623 | 80.00 | 57.00 | |||
| Ingersoll Rand Inc | 0 | 0 | 82.60 | 83.96 | -1.36 | -1.620 | 88.00 | 48.20 | |||
| PAYCHEX STK | 112.24 | 112.40 | 109.78 | 111.56 | -1.78 | -1.596 | 117.60 | 95.00 | |||
| Mastercard. Inc. | 425.55 | 426.15 | 424.00 | 430.85 | -6.85 | -1.590 | 450.40 | 333.00 | |||
| Revvity Inc. | 94.50 | 94.82 | 92.38 | 93.86 | -1.48 | -1.577 | 122.30 | 76.92 | |||
| BOSTON SCIENT STK | 63.00 | 63.50 | 62.50 | 63.50 | -1.00 | -1.575 | 64.50 | 45.72 | |||
| ELECTRONIC ARTS STK | 118.96 | 119.10 | 116.76 | 118.62 | -1.86 | -1.568 | 133.84 | 108.30 | |||
| GILEAD SCIENCES STK | 62.34 | 62.40 | 61.79 | 62.77 | -0.98 | -1.561 | 80.12 | 62.77 | |||
| Leidos Holdings Inc. | 117.10 | 117.30 | 114.45 | 116.25 | -1.80 | -1.548 | 120.60 | 70.46 | |||
| Booking Holdings | 3,197.00 | 3,209.00 | 3,181.00 | 3,231.00 | -50.00 | -1.548 | 3,501.00 | 2,260.00 | |||
| Microsoft Corp. | 375.00 | 375.15 | 376.30 | 382.20 | -5.90 | -1.544 | 399.25 | 254.40 | |||
| Transdigm Group Inc. | 1,115.00 | 1,116.00 | 1,129.00 | 1,146.50 | -17.50 | -1.526 | 1,150.00 | 669.80 | |||
| VERALTO CORP. | 0 | 0 | 82.55 | 83.82 | -1.27 | -1.515 | 0 | 0 | |||
| EPAM Systems Inc | 0 | 0 | 231.00 | 234.50 | -3.50 | -1.493 | 291.40 | 190.60 | |||
| CINTAS STK | 0 | 0 | 617.00 | 626.00 | -9.00 | -1.438 | 637.80 | 397.40 | |||
| IRON MOUNTAIN REIT | 70.16 | 70.40 | 69.26 | 70.26 | -1.00 | -1.423 | 74.28 | 47.80 | |||
| Extra Space Storage, Inc. | 0 | 0 | 124.75 | 126.55 | -1.80 | -1.422 | 149.30 | 97.52 | |||
| Wynn Resort Ltd | 89.21 | 89.37 | 89.32 | 90.60 | -1.28 | -1.413 | 104.42 | 75.96 | |||
| AMERICAN EXPRESS STK | 214.90 | 215.20 | 200.70 | 203.55 | -2.85 | -1.400 | 211.40 | 133.10 | |||
| HOME DEPOT STK | 0 | 0 | 310.55 | 314.95 | -4.40 | -1.397 | 363.60 | 259.00 | |||
| Insulet Corp. | 153.45 | 154.00 | 152.75 | 154.90 | -2.15 | -1.388 | 303.70 | 120.35 | |||
| ANSYS STK | 301.90 | 302.70 | 301.00 | 305.20 | -4.20 | -1.376 | 330.60 | 236.00 | |||
| Expedia Group Inc. | 120.30 | 120.50 | 119.08 | 120.74 | -1.66 | -1.375 | 143.32 | 81.53 | |||
| HENRY SCHEIN | 66.38 | 66.52 | 64.94 | 65.84 | -0.90 | -1.367 | 76.88 | 57.78 | |||
| EDWARDS LIFESCI STK | 80.36 | 80.62 | 80.36 | 81.47 | -1.11 | -1.362 | 88.06 | 58.34 | |||
| Motorola Solutions Inc. | 317.30 | 318.00 | 315.70 | 320.00 | -4.30 | -1.344 | 328.80 | 253.20 | |||
| MSCI Inc Class A | 0 | 0 | 470.30 | 476.70 | -6.40 | -1.343 | 558.60 | 414.20 | |||
| REGENERON PHARM STK | 0 | 0 | 830.40 | 841.60 | -11.20 | -1.331 | 912.50 | 629.00 | |||
| PULTE CP STK | 98.33 | 98.86 | 98.11 | 99.43 | -1.32 | -1.328 | 109.00 | 56.78 | |||
| HP Inc. | 26.095 | 26.120 | 25.715 | 26.060 | -0.35 | -1.324 | 30.260 | 23.970 | |||
| Trane Technologies Plc. | 0 | 0 | 270.10 | 273.70 | -3.60 | -1.315 | 280.10 | 151.65 | |||
| MARRIOTT INTL STK | 221.05 | 221.55 | 219.95 | 222.85 | -2.90 | -1.301 | 240.85 | 148.64 | |||
| TEXAS INSTRUMENTS STK | 150.20 | 150.54 | 152.66 | 154.60 | -1.94 | -1.255 | 165.70 | 131.50 | |||
| Walmart Inc. | 55.75 | 55.81 | 55.28 | 55.96 | -0.68 | -1.215 | 56.57 | 45.09 | |||
| Axon Enterprise Inc. | 274.30 | 275.40 | 276.70 | 280.10 | -3.40 | -1.214 | 300.50 | 159.80 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 145.12 | 146.90 | -1.78 | -1.212 | 148.34 | 92.66 | |||
| ROSS STORES STK | 0 | 0 | 122.74 | 124.22 | -1.48 | -1.191 | 138.28 | 92.68 | |||
| Thermo Fisher Scientific Inc. | 510.20 | 511.20 | 504.10 | 509.80 | -5.70 | -1.118 | 547.20 | 407.00 | |||
| NORDSON | 242.20 | 244.20 | 240.30 | 243.00 | -2.70 | -1.111 | 252.00 | 190.00 | |||
| AMERICAN TOWER | 160.98 | 161.70 | 159.00 | 160.78 | -1.78 | -1.107 | 198.70 | 148.75 | |||
| KIMBERLY CLARK STK | 0 | 0 | 116.58 | 117.86 | -1.28 | -1.086 | 133.90 | 108.10 | |||
| Apple Inc. | 154.82 | 154.90 | 154.98 | 156.68 | -1.70 | -1.085 | 182.04 | 148.00 | |||
| TRACTOR SUPPLY | 236.30 | 236.95 | 229.50 | 232.00 | -2.50 | -1.078 | 245.60 | 178.00 | |||
| DOVER STK | 0 | 0 | 157.05 | 158.75 | -1.70 | -1.071 | 163.20 | 120.80 | |||
| PUBLIC STORAGE STK | 243.30 | 244.30 | 240.90 | 243.50 | -2.60 | -1.068 | 282.00 | 223.50 | |||
| Xylem Inc. | 0 | 0 | 118.55 | 119.80 | -1.25 | -1.043 | 120.50 | 82.76 | |||
| UNITED RENTAL STK | 587.20 | 589.00 | 587.60 | 593.60 | -6.00 | -1.011 | 663.40 | 295.80 | |||
| AMGEN STK | 250.95 | 251.90 | 245.10 | 247.60 | -2.50 | -1.010 | 299.20 | 198.80 | |||
| ORACLE STK | 0 | 0 | 108.26 | 109.36 | -1.10 | -1.006 | 119.22 | 84.89 | |||
| WASTE MANAGEMENT STK | 194.04 | 194.86 | 191.12 | 193.02 | -1.90 | -0.984 | 197.82 | 144.10 | |||
| CORNING STK | 0 | 0 | 28.695 | 28.980 | -0.29 | -0.983 | 32.620 | 24.990 | |||
| GARTNER GROUP STK | 0 | 0 | 415.60 | 419.70 | -4.10 | -0.977 | 444.50 | 265.90 | |||
| Cencora Inc. | 224.60 | 225.25 | 220.05 | 222.20 | -2.15 | -0.968 | 225.20 | 148.42 | |||
| FIDELITY National Information | 0 | 0 | 64.91 | 65.53 | -0.62 | -0.946 | 67.61 | 44.33 | |||
| QUEST DIAG STK | 0 | 0 | 117.75 | 118.85 | -1.10 | -0.926 | 133.40 | 113.65 | |||
| GOLDM SACHS GRP STK A | 0 | 0 | 374.90 | 378.40 | -3.50 | -0.925 | 383.90 | 275.00 | |||
| EMERSON ELECTRIC STK | 101.96 | 102.26 | 101.72 | 102.66 | -0.94 | -0.916 | 105.78 | 72.48 | |||
| AMETEK STK | 165.94 | 166.74 | 164.80 | 166.30 | -1.50 | -0.902 | 170.00 | 121.00 | |||
| Fortive Corp. | 0 | 0 | 74.82 | 75.50 | -0.68 | -0.901 | 79.76 | 57.04 | |||
| Walgreens Boots Alliance Inc. | 16.950 | 17.008 | 16.348 | 16.496 | -0.15 | -0.897 | 32.265 | 16.496 | |||
| News Corp. New | 22.400 | 22.600 | 22.400 | 22.600 | -0.20 | -0.885 | 24.800 | 15.000 | |||
| DARDEN REST STK | 143.50 | 143.85 | 141.75 | 143.00 | -1.25 | -0.874 | 160.45 | 126.85 | |||
| EATON CORP PLC | 0 | 0 | 287.20 | 289.70 | -2.50 | -0.863 | 303.30 | 146.00 | |||
| HASBRO STK | 52.04 | 52.14 | 51.01 | 51.44 | -0.43 | -0.836 | 68.08 | 40.02 | |||
| Simon Property Group Inc. | 131.30 | 131.70 | 130.55 | 131.65 | -1.10 | -0.836 | 143.15 | 93.78 | |||
| Paycom Software | 0 | 0 | 173.05 | 174.50 | -1.45 | -0.831 | 337.40 | 141.10 | |||
| KEYCORP | 13.638 | 13.730 | 13.306 | 13.416 | -0.11 | -0.820 | 14.400 | 7.800 | |||
| AUTOMATIC DATA STK | 227.70 | 228.30 | 225.65 | 227.50 | -1.85 | -0.813 | 236.65 | 190.22 | |||
| Zebra Technologies Corp | 0 | 0 | 253.70 | 255.70 | -2.00 | -0.782 | 284.00 | 187.20 | |||
| ELI LILLY STK | 680.80 | 682.60 | 698.00 | 703.50 | -5.50 | -0.782 | 735.50 | 336.40 | |||
| Citizens Financial Group Inc. | 0 | 0 | 30.665 | 30.905 | -0.24 | -0.777 | 33.070 | 21.470 | |||
GE Vernova Llc |
0 | 0 | 128.00 | 129.00 | -1.00 | -0.775 | 0 | 0 | |||
| FISERV STK | 0 | 0 | 136.72 | 137.78 | -1.06 | -0.769 | 147.18 | 102.65 | |||
| Vici Properties Inc. | 0 | 0 | 25.405 | 25.600 | -0.20 | -0.762 | 30.460 | 25.150 | |||
| FREE MCMORAN COP | 0 | 0 | 46.360 | 46.715 | -0.36 | -0.760 | 48.335 | 30.660 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 79.31 | 79.91 | -0.60 | -0.751 | 85.50 | 59.50 | |||
| AMPHENOL CORP | 0 | 0 | 103.44 | 104.22 | -0.78 | -0.748 | 108.18 | 66.86 | |||
| ALIGN TECH STK | 0 | 0 | 279.30 | 281.40 | -2.10 | -0.746 | 359.70 | 172.76 | |||
| CHURCH & DWIGHT STK | 98.14 | 98.22 | 96.06 | 96.78 | -0.72 | -0.744 | 97.46 | 80.40 | |||
| Dexcom Inc. | 121.70 | 122.04 | 124.64 | 125.56 | -0.92 | -0.733 | 130.22 | 71.33 | |||
| Lyondell Basell NV | 0 | 0 | 92.52 | 93.20 | -0.68 | -0.730 | 98.08 | 79.80 | |||
| Sherwin-Williams Co. | 0 | 0 | 288.00 | 290.10 | -2.10 | -0.724 | 322.40 | 205.10 | |||
| Delphi Automotive PLC | 0 | 0 | 64.49 | 64.96 | -0.47 | -0.724 | 101.05 | 64.96 | |||
| 3M CO. | 86.26 | 86.34 | 85.15 | 85.77 | -0.62 | -0.723 | 86.88 | 68.38 | |||
| Corpay Inc. |
0 | 0 | 274.75 | 276.75 | -2.00 | -0.723 | 0 | 0 | |||
| ROYAL CARIB STK | 120.10 | 120.40 | 118.66 | 119.52 | -0.86 | -0.720 | 130.00 | 53.92 | |||
| General Motors | 0 | 0 | 39.490 | 39.775 | -0.29 | -0.717 | 42.070 | 24.945 | |||
| WEYERHAEUSER STK | 0 | 0 | 29.270 | 29.480 | -0.21 | -0.712 | 33.110 | 26.270 | |||
| Tapestry Inc. | 0 | 0 | 37.480 | 37.740 | -0.26 | -0.689 | 44.600 | 25.000 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 665.10 | 669.70 | -4.60 | -0.687 | 707.90 | 439.70 | |||
| MASCO STK | 0 | 0 | 67.68 | 68.14 | -0.46 | -0.675 | 72.50 | 45.40 | |||
| WABTEC CORP. | 135.25 | 135.55 | 134.00 | 134.90 | -0.90 | -0.667 | 138.00 | 85.74 | |||
| Tesla Inc. | 0 | 0 | 141.06 | 142.00 | -0.94 | -0.662 | 262.75 | 142.00 | |||
| QUANTA SERVICES INC. | 0 | 0 | 228.50 | 230.00 | -1.50 | -0.652 | 241.50 | 147.65 | |||
| US BANCORP STK | 37.615 | 37.735 | 36.665 | 36.905 | -0.24 | -0.650 | 41.180 | 26.100 | |||
| CBRE Group Inc. | 79.00 | 79.50 | 79.00 | 79.50 | -0.50 | -0.629 | 90.00 | 62.00 | |||
| METTLER-TOLEDO INTERNATIONAL INC. | 0 | 0 | 1,116.50 | 1,123.50 | -7.00 | -0.623 | 1,454.00 | 906.00 | |||
| Match Group Inc. | 0 | 0 | 30.160 | 30.345 | -0.19 | -0.610 | 43.295 | 26.415 | |||
| SBA Communications Corp. | 184.10 | 184.90 | 182.40 | 183.50 | -1.10 | -0.599 | 239.80 | 178.35 | |||
| CATERPILLAR STK | 331.00 | 331.50 | 333.50 | 335.50 | -2.00 | -0.596 | 350.50 | 190.50 | |||
| T-Mobile US Inc. | 152.14 | 152.30 | 149.40 | 150.28 | -0.88 | -0.586 | 152.52 | 117.48 | |||
| Lamb Weston Holdings Inc. | 0 | 0 | 74.84 | 75.28 | -0.44 | -0.584 | 106.60 | 71.50 | |||
| FIRST ENERGY CORP. | 36.000 | 36.200 | 34.800 | 35.000 | -0.20 | -0.571 | 37.260 | 30.910 | |||
| Iqvia Holdings | 0 | 0 | 210.50 | 211.70 | -1.20 | -0.567 | 236.00 | 165.40 | |||
| IDEXX LABS | 443.00 | 444.10 | 444.40 | 446.90 | -2.50 | -0.559 | 532.00 | 368.00 | |||
| Broadridge Financial Solutions Inc. | 0 | 0 | 180.00 | 181.00 | -1.00 | -0.552 | 193.00 | 126.00 | |||
| BECTON DICKINSON STK | 219.30 | 219.90 | 216.00 | 217.20 | -1.20 | -0.552 | 259.50 | 212.50 | |||
| Jack Henry + Ass. | 0 | 0 | 153.30 | 154.15 | -0.85 | -0.551 | 162.85 | 130.40 | |||
| Domino's Pizza LLC | 441.25 | 442.35 | 448.90 | 451.35 | -2.45 | -0.543 | 470.65 | 269.95 | |||
| Yum Brands | 0 | 0 | 128.30 | 129.00 | -0.70 | -0.543 | 130.40 | 109.95 | |||
| LAB CRP OF AMER | 188.00 | 189.00 | 184.00 | 185.00 | -1.00 | -0.541 | 210.00 | 167.53 | |||
| Steris plc | 0 | 0 | 187.00 | 188.00 | -1.00 | -0.532 | 218.00 | 164.95 | |||
| Alphabet Inc. Cl. C | 145.76 | 145.88 | 146.54 | 147.32 | -0.78 | -0.529 | 150.10 | 95.34 | |||
| COLGATE STK | 81.80 | 81.98 | 80.83 | 81.25 | -0.42 | -0.517 | 82.85 | 64.80 | |||
| Nextera Energy Inc. | 60.74 | 60.80 | 59.77 | 60.08 | -0.31 | -0.516 | 71.79 | 44.97 | |||
| INCYTE PHARM STK | 0 | 0 | 49.110 | 49.360 | -0.25 | -0.506 | 68.260 | 47.860 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 395.10 | 397.10 | -2.00 | -0.504 | 515.00 | 350.00 | |||
| LOWES STK | 214.95 | 215.85 | 212.70 | 213.75 | -1.05 | -0.491 | 239.95 | 173.58 | |||
| ECOLAB STK | 204.90 | 205.30 | 204.00 | 205.00 | -1.00 | -0.488 | 213.70 | 146.40 | |||
| O'REILLY AUTO | 1,016.50 | 1,019.50 | 1,022.00 | 1,027.00 | -5.00 | -0.487 | 1,075.00 | 810.20 | |||
| Stanley Black & Decker Inc. | 83.32 | 83.54 | 83.24 | 83.64 | -0.40 | -0.478 | 93.86 | 69.88 | |||
| JUNIPER NETWORKS | 0 | 0 | 33.810 | 33.970 | -0.16 | -0.471 | 34.520 | 23.190 | |||
| REPUBLIC SVCS STK | 177.55 | 178.60 | 175.95 | 176.75 | -0.80 | -0.453 | 177.05 | 123.80 | |||
| Visa Inc. | 0 | 0 | 253.25 | 254.40 | -1.15 | -0.452 | 267.55 | 202.60 | |||
| Catalent Inc. | 0 | 0 | 51.91 | 52.14 | -0.23 | -0.441 | 55.50 | 29.10 | |||
| CUMMINS ENGINE STK | 269.30 | 269.90 | 271.60 | 272.80 | -1.20 | -0.440 | 282.40 | 189.55 | |||
| Palo Alto Networks Inc | 0 | 0 | 262.15 | 263.30 | -1.15 | -0.437 | 350.60 | 160.74 | |||
| BERKSHIRE HATHA STK B | 379.60 | 380.25 | 374.85 | 376.45 | -1.60 | -0.425 | 389.30 | 290.80 | |||
| INTERPUBLIC GRP STK | 0 | 0 | 28.155 | 28.275 | -0.12 | -0.424 | 37.200 | 26.000 | |||
| FACTSET RESRCH STK | 406.10 | 406.80 | 399.60 | 401.30 | -1.70 | -0.424 | 448.00 | 350.80 | |||
| Hewlett-Packard Enterprise | 15.704 | 15.758 | 15.840 | 15.906 | -0.07 | -0.415 | 17.095 | 12.460 | |||
| Alexandria Real Estate Equity Inc. | 0 | 0 | 108.85 | 109.30 | -0.45 | -0.412 | 122.45 | 86.98 | |||
| Howmet Arconic Inc. | 59.22 | 59.50 | 58.88 | 59.12 | -0.24 | -0.406 | 62.88 | 38.13 | |||
| Celanese Corp. | 0 | 0 | 143.75 | 144.30 | -0.55 | -0.381 | 158.55 | 90.50 | |||
| Otis Worldwide Corp. | 0 | 0 | 89.42 | 89.76 | -0.34 | -0.379 | 92.20 | 71.46 | |||
| CBOE Holdings | 0 | 0 | 165.05 | 165.65 | -0.60 | -0.362 | 182.00 | 122.00 | |||
| Delta Airlines Inc. | 0 | 0 | 44.945 | 45.105 | -0.16 | -0.355 | 45.105 | 28.995 | |||
| M+T BANK | 0 | 0 | 129.70 | 130.15 | -0.45 | -0.346 | 134.40 | 99.50 | |||
| FDX STK | 250.00 | 250.60 | 245.75 | 246.60 | -0.85 | -0.345 | 274.00 | 202.00 | |||
| ILLINOIS TOOL STK | 0 | 0 | 232.90 | 233.70 | -0.80 | -0.342 | 248.60 | 204.30 | |||
| WEST PHARMACEUTIC.SERVICES INC | 0 | 0 | 350.00 | 351.20 | -1.20 | -0.342 | 380.30 | 300.30 | |||
| Medtronic Inc. | 74.48 | 74.54 | 73.85 | 74.10 | -0.25 | -0.337 | 82.80 | 65.74 | |||
| TYCO International PLC | 59.77 | 59.95 | 59.13 | 59.33 | -0.20 | -0.337 | 63.70 | 45.14 | |||
| Targa Resources Investments | 0 | 0 | 104.20 | 104.55 | -0.35 | -0.335 | 107.80 | 62.46 | |||
| VERTEX PHARM STK | 367.55 | 367.95 | 366.95 | 368.15 | -1.20 | -0.326 | 408.00 | 291.95 | |||
| Rollins Inc. | 0 | 0 | 39.790 | 39.920 | -0.13 | -0.326 | 43.000 | 31.000 | |||
| Roper Technologies Inc. | 500.80 | 501.60 | 491.40 | 493.00 | -1.60 | -0.325 | 517.60 | 388.70 | |||
| Lululemon Athletica Inc. | 329.20 | 330.40 | 322.65 | 323.70 | -1.05 | -0.324 | 469.10 | 309.15 | |||
| CDW Corp | 0 | 0 | 220.90 | 221.60 | -0.70 | -0.316 | 238.00 | 148.00 | |||
| EDISON INTL STK | 65.70 | 65.88 | 63.18 | 63.38 | -0.20 | -0.316 | 67.40 | 57.12 | |||
| PROCTER & GAMBLE STK | 148.00 | 148.14 | 145.72 | 146.18 | -0.46 | -0.315 | 150.30 | 131.24 | |||
| Digital Realty Trust Inc. | 0 | 0 | 128.62 | 129.02 | -0.40 | -0.310 | 141.30 | 80.52 | |||
| Global Payments Inc. | 0 | 0 | 114.65 | 115.00 | -0.35 | -0.304 | 129.40 | 87.60 | |||
| FORD MOTOR STK | 11.332 | 11.362 | 11.218 | 11.252 | -0.03 | -0.302 | 14.010 | 9.096 | |||
| MCDONALDS STK | 255.00 | 255.20 | 252.35 | 253.10 | -0.75 | -0.296 | 276.10 | 234.40 | |||
| Chipotle Mexican Grill Inc. | 2,673.00 | 2,679.00 | 2,710.50 | 2,718.50 | -8.00 | -0.294 | 2,788.00 | 1,603.20 | |||
| CHRLS RIVER LABS STK | 0 | 0 | 213.50 | 214.10 | -0.60 | -0.280 | 251.70 | 155.40 | |||
| Intercontinental Exchange Inc. | 122.66 | 122.92 | 121.92 | 122.26 | -0.34 | -0.278 | 128.40 | 94.40 | |||
| Invesco Ltd. | 14.340 | 14.434 | 14.158 | 14.196 | -0.04 | -0.268 | 16.495 | 11.665 | |||
| PARKER HANNIFIN STK | 499.30 | 501.60 | 504.20 | 505.40 | -1.20 | -0.237 | 522.60 | 280.90 | |||
| Travelers Cos. | 0 | 0 | 194.75 | 195.20 | -0.45 | -0.231 | 211.90 | 146.05 | |||
| HUNTINGTON | 12.502 | 12.538 | 12.228 | 12.256 | -0.03 | -0.228 | 12.846 | 8.450 | |||
| BOEING STK | 160.02 | 160.28 | 158.56 | 158.92 | -0.36 | -0.227 | 241.40 | 157.34 | |||
| UNION PACIFIC CORP. | 216.65 | 217.45 | 213.80 | 214.25 | -0.45 | -0.210 | 236.20 | 173.20 | |||
| Charter Communications Inc. | 0 | 0 | 241.20 | 241.70 | -0.50 | -0.207 | 428.55 | 240.45 | |||
| Caesars Entertainment Inc. | 0 | 0 | 35.725 | 35.790 | -0.07 | -0.182 | 53.620 | 35.790 | |||
| Truist Financial Corp. | 0 | 0 | 33.100 | 33.160 | -0.06 | -0.181 | 35.645 | 24.200 | |||
| FIFTH THIRD BANC STK | 0 | 0 | 31.625 | 31.680 | -0.06 | -0.174 | 34.000 | 21.000 | |||
| S&P Global Inc. DL 1 | 0 | 0 | 386.15 | 386.80 | -0.65 | -0.168 | 427.40 | 307.80 | |||
| IBM STK | 170.20 | 170.40 | 169.52 | 169.80 | -0.28 | -0.165 | 180.90 | 110.80 | |||
| NASDAQ Stock Market | 0 | 0 | 56.55 | 56.64 | -0.09 | -0.159 | 58.94 | 44.76 | |||
| Molina Healthcare Inc. | 344.20 | 345.60 | 335.60 | 336.10 | -0.50 | -0.149 | 385.20 | 247.20 | |||
| ONEOK INC. | 0 | 0 | 72.54 | 72.63 | -0.09 | -0.124 | 73.87 | 51.94 | |||
| BAXTER INTL STK | 0 | 0 | 37.050 | 37.095 | -0.05 | -0.121 | 44.350 | 30.100 | |||
| COCA COLA STK | 56.48 | 56.52 | 55.03 | 55.09 | -0.06 | -0.109 | 59.29 | 50.02 | |||
| Exelon Corp. | 35.265 | 35.370 | 33.995 | 34.030 | -0.04 | -0.103 | 40.020 | 31.175 | |||
| EXPEDITORS | 107.85 | 108.30 | 106.60 | 106.70 | -0.10 | -0.094 | 119.00 | 96.50 | |||
| CITIGROUP STK | 0 | 0 | 54.35 | 54.40 | -0.05 | -0.092 | 58.92 | 36.28 | |||
| Honeywell International Inc. | 181.60 | 181.78 | 177.64 | 177.78 | -0.14 | -0.079 | 193.04 | 166.56 | |||
| AKAMAI TECH STK | 95.00 | 95.30 | 93.69 | 93.76 | -0.07 | -0.075 | 118.36 | 69.60 | |||
| TEXTRON STK | 87.08 | 87.46 | 86.16 | 86.22 | -0.06 | -0.070 | 88.94 | 57.80 | |||
| Pfizer Inc. | 24.335 | 24.380 | 23.820 | 23.835 | -0.02 | -0.063 | 37.300 | 23.750 | |||
| LENNAR STK | 140.22 | 140.80 | 141.62 | 141.70 | -0.08 | -0.056 | 155.42 | 96.50 | |||
| CoStar Group Inc | 0 | 0 | 79.48 | 79.50 | -0.02 | -0.025 | 89.50 | 62.50 | |||
| XCEL ENERGY STK | 51.490 | 51.650 | 49.695 | 49.700 | -0.01 | -0.010 | 65.190 | 44.270 | |||
| TE Connectivity Ltd. | 0 | 0 | 0 | 0 | 0.00 | 0.000 | 0 | 0 | |||
| GARMIN | 0 | 0 | 0 | 0 | 0.00 | 0.000 | 0 | 0 | |||
| HOLOGIC INC | 70.50 | 71.00 | 70.00 | 70.00 | 0.00 | 0.000 | 78.78 | 61.42 | |||
| CMS ENERGY STK | 56.00 | 56.50 | 54.50 | 54.50 | 0.00 | 0.000 | 56.90 | 48.03 | |||
| Hubbell Inc. | 0 | 0 | 364.00 | 364.00 | 0.00 | 0.000 | 390.00 | 208.00 | |||
| LOEWS STK | 70.50 | 71.00 | 68.50 | 68.50 | 0.00 | 0.000 | 72.00 | 50.00 | |||
| Assurant Inc. | 0 | 0 | 159.00 | 159.00 | 0.00 | 0.000 | 174.00 | 105.00 | |||
| Fox Corp. | 29.400 | 29.600 | 28.400 | 28.400 | 0.00 | 0.000 | 31.600 | 25.800 | |||
| The Clorox Company | 0 | 0 | 134.00 | 134.00 | 0.00 | 0.000 | 158.60 | 109.60 | |||
| ROBERT HALF INTERNATIONAL INC. | 0 | 0 | 64.50 | 64.50 | 0.00 | 0.000 | 79.00 | 60.50 | |||
| ACCENTURE | 296.45 | 297.45 | 294.50 | 294.50 | 0.00 | 0.000 | 352.50 | 239.90 | |||
| JACOBS ENG STK | 134.00 | 135.00 | 134.00 | 134.00 | 0.00 | 0.000 | 141.00 | 102.00 | |||
| Norfolk Southern Corp. | 0 | 0 | 226.00 | 226.00 | 0.00 | 0.000 | 239.50 | 174.40 | |||
| NORTHERN TRUST | 77.00 | 77.50 | 76.00 | 76.00 | 0.00 | 0.000 | 82.00 | 59.50 | |||
| TYSON FOODS INC. | 56.21 | 56.38 | 54.72 | 54.71 | 0.01 | 0.018 | 56.42 | 42.18 | |||
| Evergy Inc. | 0 | 0 | 47.240 | 47.230 | 0.01 | 0.021 | 58.500 | 44.800 | |||
| IDEX Corp. | 0 | 0 | 213.00 | 212.90 | 0.10 | 0.047 | 227.00 | 176.65 | |||
| Linde PLC | 0 | 0 | 416.20 | 416.00 | 0.20 | 0.048 | 435.50 | 327.80 | |||
| AMER INTL GROUP STK | 69.73 | 69.91 | 67.91 | 67.87 | 0.04 | 0.059 | 72.05 | 45.84 | |||
| BALL | 0 | 0 | 59.76 | 59.72 | 0.04 | 0.067 | 62.90 | 40.02 | |||
| TJX STK | 0 | 0 | 87.20 | 87.14 | 0.06 | 0.069 | 94.08 | 69.90 | |||
| CONSTELLATION BRANDS INC. | 0 | 0 | 241.30 | 241.10 | 0.20 | 0.083 | 250.30 | 199.00 | |||
| Dominion Energy Inc. | 46.845 | 46.890 | 45.240 | 45.200 | 0.04 | 0.088 | 52.300 | 36.970 | |||
| MGM Resorts International | 39.625 | 39.720 | 39.090 | 39.055 | 0.04 | 0.090 | 45.960 | 32.380 | |||
| American Airlines GRP | 0 | 0 | 13.234 | 13.222 | 0.01 | 0.091 | 17.096 | 10.310 | |||
| JP MORGAN STK | 173.52 | 174.00 | 168.76 | 168.60 | 0.16 | 0.095 | 186.00 | 121.00 | |||
| KROGER STK | 52.94 | 53.33 | 51.67 | 51.61 | 0.06 | 0.116 | 53.29 | 38.62 | |||
| NORTHROP GRUMMAN STK | 433.80 | 434.70 | 422.70 | 422.20 | 0.50 | 0.118 | 464.00 | 386.70 | |||
| COOPER COS STK | 85.00 | 85.30 | 83.95 | 83.85 | 0.10 | 0.119 | 362.00 | 83.85 | |||
| INTL PAPER STK | 33.070 | 33.110 | 32.780 | 32.740 | 0.04 | 0.122 | 37.490 | 27.000 | |||
| CME Group Inc. | 200.95 | 201.45 | 195.14 | 194.90 | 0.24 | 0.123 | 208.75 | 162.36 | |||
| ABBVIE INC. | 0 | 0 | 155.24 | 155.04 | 0.20 | 0.129 | 168.20 | 119.20 | |||
| Norwegian Cruise Line | 0 | 0 | 16.898 | 16.876 | 0.02 | 0.130 | 20.480 | 11.305 | |||
| Baker Hughes Co. | 30.430 | 30.495 | 29.865 | 29.825 | 0.04 | 0.134 | 34.505 | 24.505 | |||
| Molson Coors Brewing Co. | 0 | 0 | 59.36 | 59.28 | 0.08 | 0.135 | 63.70 | 51.76 | |||
| Pentair PLC | 0 | 0 | 73.88 | 73.78 | 0.10 | 0.136 | 78.96 | 47.56 | |||
| BROWN & BROWN STK | 0 | 0 | 75.52 | 75.38 | 0.14 | 0.186 | 80.32 | 54.64 | |||
| Verisk Analytics | 0 | 0 | 208.20 | 207.80 | 0.40 | 0.192 | 233.80 | 171.15 | |||
| PG&E STK | 15.762 | 15.812 | 15.310 | 15.280 | 0.03 | 0.196 | 16.438 | 14.288 | |||
| Carrier Global Corp. | 0 | 0 | 50.45 | 50.35 | 0.10 | 0.199 | 55.50 | 36.68 | |||
| PIONEER NAT RSC STK | 253.50 | 254.35 | 250.60 | 250.10 | 0.50 | 0.200 | 255.60 | 181.45 | |||
| SCHLUMBERGER N.V. (LTD.) NEW YORK | 46.750 | 46.800 | 47.550 | 47.450 | 0.10 | 0.211 | 57.820 | 39.655 | |||
| Equinix REIT | 697.60 | 699.60 | 689.60 | 687.80 | 1.80 | 0.262 | 836.80 | 627.00 | |||
| EQT Corp. | 34.165 | 34.330 | 33.670 | 33.580 | 0.09 | 0.268 | 41.820 | 27.960 | |||
| AES STK | 0 | 0 | 15.126 | 15.084 | 0.04 | 0.278 | 22.230 | 11.655 | |||
| VERIZON COMMS STK | 0 | 0 | 37.375 | 37.265 | 0.11 | 0.295 | 39.555 | 28.515 | |||
| POLO RALPH LAUR STK | 0 | 0 | 148.56 | 148.10 | 0.46 | 0.311 | 174.80 | 98.93 | |||
| Carnival Corp. | 13.206 | 13.240 | 13.220 | 13.178 | 0.04 | 0.319 | 17.660 | 7.975 | |||
| BORG WARNER STK | 30.625 | 30.675 | 29.865 | 29.770 | 0.10 | 0.319 | 42.070 | 27.650 | |||
| BRISTOL MYERS STK | 0 | 0 | 44.880 | 44.735 | 0.15 | 0.324 | 63.700 | 44.450 | |||
| FAIR ISAAC STK | 1,054.00 | 1,060.50 | 1,080.50 | 1,077.00 | 3.50 | 0.325 | 1,240.00 | 630.00 | |||
| MOODYS CORP STK | 0 | 0 | 351.50 | 350.30 | 1.20 | 0.343 | 376.00 | 272.00 | |||
| KELLOGG STK | 54.00 | 54.16 | 52.56 | 52.38 | 0.18 | 0.344 | 61.12 | 45.68 | |||
| Humana Inc. | 0 | 0 | 307.90 | 306.80 | 1.10 | 0.359 | 495.80 | 280.90 | |||
| ESSEX PROPERTY STK | 0 | 0 | 220.60 | 219.80 | 0.80 | 0.364 | 229.20 | 186.00 | |||
| L3Harris Technology Inc. | 192.00 | 192.70 | 188.20 | 187.50 | 0.70 | 0.373 | 197.10 | 151.75 | |||
| BEST BUY STK | 0 | 0 | 71.71 | 71.41 | 0.30 | 0.420 | 77.05 | 58.85 | |||
| Arch Capital Group Ltd. | 0 | 0 | 84.81 | 84.44 | 0.37 | 0.438 | 86.83 | 64.00 | |||
| INTL FLAVORS STK | 78.80 | 79.06 | 77.92 | 77.58 | 0.34 | 0.438 | 87.80 | 57.50 | |||
| MCCORMICK STK N | 0 | 0 | 67.78 | 67.48 | 0.30 | 0.445 | 85.68 | 56.04 | |||
| LKQ Corp. | 0 | 0 | 45.000 | 44.800 | 0.20 | 0.446 | 53.000 | 40.400 | |||
| PPL STK | 25.410 | 25.455 | 24.765 | 24.650 | 0.12 | 0.467 | 26.100 | 21.420 | |||
| DEERE & CO STK A | 374.95 | 375.75 | 373.35 | 371.60 | 1.75 | 0.471 | 402.50 | 323.30 | |||
| New York Mellon Corp | 52.75 | 52.91 | 51.17 | 50.93 | 0.24 | 0.471 | 52.99 | 36.25 | |||
| Kraft Heinz Co., The | 35.345 | 35.400 | 34.680 | 34.510 | 0.17 | 0.493 | 37.445 | 29.290 | |||
| DTE ENERGY STK | 102.00 | 103.00 | 99.00 | 98.50 | 0.50 | 0.508 | 104.00 | 89.00 | |||
| UNITED PARCEL STK | 0 | 0 | 134.42 | 133.74 | 0.68 | 0.508 | 178.74 | 127.28 | |||
| Crown Castle Corp | 0 | 0 | 88.77 | 88.32 | 0.45 | 0.510 | 121.60 | 81.16 | |||
| CHARLES SCHWAB CORP | 0 | 0 | 68.90 | 68.55 | 0.35 | 0.511 | 68.55 | 42.92 | |||
| MERCK & CO STK | 0 | 0 | 118.00 | 117.40 | 0.60 | 0.511 | 122.40 | 91.10 | |||
| LOCKHEED MARTIN STK | 435.90 | 436.55 | 429.00 | 426.80 | 2.20 | 0.515 | 454.70 | 375.60 | |||
| Philip Morris International Inc. | 87.63 | 87.74 | 85.05 | 84.61 | 0.44 | 0.520 | 92.20 | 82.15 | |||
| Gen Digital Inc. | 0 | 0 | 19.200 | 19.100 | 0.10 | 0.524 | 22.320 | 14.260 | |||
| Comcast Corp.New | 37.675 | 37.730 | 36.720 | 36.520 | 0.20 | 0.548 | 43.210 | 32.760 | |||
| Morgan Stanley & Co. | 0 | 0 | 85.44 | 84.97 | 0.47 | 0.553 | 87.47 | 66.50 | |||
| STARBUCKS CORP. | 81.92 | 82.00 | 81.15 | 80.70 | 0.45 | 0.558 | 103.80 | 79.75 | |||
| APA Corp. | 0 | 0 | 30.460 | 30.290 | 0.17 | 0.561 | 42.375 | 27.335 | |||
| Airbnb Inc. | 145.44 | 145.70 | 148.84 | 148.00 | 0.84 | 0.568 | 154.78 | 96.38 | |||
| Regions Financial Corp. (new) | 17.600 | 17.700 | 17.700 | 17.600 | 0.10 | 0.568 | 19.100 | 13.190 | |||
| CISCO SYSTEMS STK | 0 | 0 | 45.355 | 45.095 | 0.26 | 0.577 | 53.650 | 41.450 | |||
| JM Smucker Company | 107.65 | 107.90 | 103.10 | 102.50 | 0.60 | 0.585 | 144.90 | 98.84 | |||
| SOUTHWEST AIRLS STK | 27.550 | 27.665 | 27.025 | 26.865 | 0.16 | 0.596 | 35.360 | 20.915 | |||
| Dollar General | 0 | 0 | 136.04 | 135.22 | 0.82 | 0.606 | 203.50 | 96.40 | |||
| KIMCO REALTY STK | 16.900 | 17.000 | 16.500 | 16.400 | 0.10 | 0.610 | 20.400 | 15.400 | |||
| PKG CORP AMER STK | 0 | 0 | 168.10 | 167.05 | 1.05 | 0.629 | 175.90 | 118.24 | |||
| CVS Corp. | 0 | 0 | 65.39 | 64.96 | 0.43 | 0.662 | 74.26 | 60.30 | |||
| FRANKLIN RSC STK | 0 | 0 | 23.560 | 23.400 | 0.16 | 0.684 | 27.200 | 20.900 | |||
| PRINCIPAL FINL GRP | 75.00 | 75.50 | 73.50 | 73.00 | 0.50 | 0.685 | 79.50 | 61.00 | |||
| AUTOZONE | 2,802.00 | 2,808.00 | 2,764.00 | 2,745.00 | 19.00 | 0.692 | 2,986.00 | 2,140.00 | |||
| VENTAS INC. | 0 | 0 | 40.280 | 40.000 | 0.28 | 0.700 | 46.040 | 37.550 | |||
| Marathon Petroleum Corp. | 0 | 0 | 184.08 | 182.80 | 1.28 | 0.700 | 203.50 | 95.58 | |||
| Mondelez International Group Inc. | 63.59 | 63.71 | 62.68 | 62.24 | 0.44 | 0.707 | 71.80 | 57.82 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 29.025 | 28.820 | 0.21 | 0.711 | 32.480 | 26.325 | |||
| Kenvue Inc. | 0 | 0 | 18.420 | 18.288 | 0.13 | 0.722 | 0 | 0 | |||
| PNC BANK | 0 | 0 | 138.00 | 137.00 | 1.00 | 0.730 | 148.00 | 102.00 | |||
| Welltower Inc. | 0 | 0 | 85.42 | 84.80 | 0.62 | 0.731 | 87.10 | 68.04 | |||
| Diamondback Energy Inc | 0 | 0 | 188.70 | 187.30 | 1.40 | 0.747 | 195.08 | 114.66 | |||
| HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 0 | 0 | 255.40 | 253.50 | 1.90 | 0.750 | 273.00 | 175.20 | |||
| C.H. ROB. WORLDWIDE NEW | 66.50 | 67.00 | 65.00 | 64.50 | 0.50 | 0.775 | 94.50 | 63.50 | |||
| BOSTON PPTY STK | 56.12 | 56.30 | 54.56 | 54.14 | 0.42 | 0.776 | 66.34 | 43.17 | |||
| Center Point Energy Inc. | 26.600 | 26.800 | 25.800 | 25.600 | 0.20 | 0.781 | 28.000 | 24.400 | |||
| The Hershey STK | 0 | 0 | 172.10 | 170.76 | 1.34 | 0.785 | 251.90 | 163.75 | |||
| Target Corp. | 157.34 | 157.86 | 155.24 | 154.00 | 1.24 | 0.805 | 165.22 | 98.74 | |||
| AON Plc. | 290.90 | 291.90 | 287.10 | 284.80 | 2.30 | 0.808 | 320.00 | 260.00 | |||
| Willis Towers Watson PLC | 0 | 0 | 248.00 | 246.00 | 2.00 | 0.813 | 256.00 | 180.00 | |||
| NIKE STK | 0 | 0 | 89.84 | 89.07 | 0.77 | 0.864 | 115.84 | 82.20 | |||
| Biogen Inc. | 0 | 0 | 180.75 | 179.20 | 1.55 | 0.865 | 290.40 | 179.20 | |||
| Dow Inc. | 0 | 0 | 53.33 | 52.86 | 0.47 | 0.889 | 55.24 | 45.13 | |||
| Avalonbay Communities Inc. | 0 | 0 | 172.30 | 170.78 | 1.52 | 0.890 | 177.46 | 153.16 | |||
| RTX Corp. | 95.72 | 95.91 | 94.99 | 94.15 | 0.84 | 0.892 | 95.46 | 65.56 | |||
| Westrock Co | 0 | 0 | 45.080 | 44.670 | 0.41 | 0.918 | 45.870 | 24.800 | |||
| Discover Financial Services | 0 | 0 | 117.84 | 116.76 | 1.08 | 0.925 | 121.45 | 75.88 | |||
| Mid-America Apartm. Comm. Inc. | 0 | 0 | 118.15 | 117.05 | 1.10 | 0.940 | 0 | 0 | |||
| Brown - Forman Corp. | 0 | 0 | 46.390 | 45.950 | 0.44 | 0.958 | 64.600 | 45.800 | |||
| Mohawk Industries Inc | 0 | 0 | 102.00 | 101.00 | 1.00 | 0.990 | 121.00 | 72.00 | |||
| Cigna Group, The | 0 | 0 | 329.95 | 326.70 | 3.25 | 0.995 | 337.40 | 220.90 | |||
| SYSCO STK | 0 | 0 | 71.71 | 71.00 | 0.71 | 1.000 | 75.70 | 59.50 | |||
| EQUIFAX STK | 0 | 0 | 202.00 | 200.00 | 2.00 | 1.000 | 253.10 | 154.10 | |||
| Viatris Inc. | 0 | 0 | 10.535 | 10.430 | 0.11 | 1.007 | 12.530 | 8.179 | |||
| UNITEDHEALTH GRP STK | 0 | 0 | 470.45 | 465.70 | 4.75 | 1.020 | 512.00 | 398.50 | |||
| ENTERGY CORP. | 100.00 | 101.00 | 97.00 | 96.00 | 1.00 | 1.042 | 99.50 | 84.50 | |||
| METLIFE | 66.67 | 66.94 | 64.87 | 64.20 | 0.67 | 1.044 | 68.15 | 44.83 | |||
| GENERAL MILLS STK | 66.21 | 66.41 | 64.74 | 64.07 | 0.67 | 1.046 | 83.27 | 57.00 | |||
| Bath & Body Works Inc. | 41.055 | 41.190 | 40.665 | 40.235 | 0.43 | 1.069 | 46.415 | 26.400 | |||
| GALLAGHER & CO., ARTHUR J. | 0 | 0 | 217.40 | 215.10 | 2.30 | 1.069 | 233.70 | 184.20 | |||
| Federal Realty Investment Trust | 0 | 0 | 93.00 | 92.00 | 1.00 | 1.087 | 97.50 | 80.00 | |||
| Altria Group Inc. | 39.585 | 39.670 | 38.675 | 38.250 | 0.43 | 1.111 | 43.400 | 36.060 | |||
| EASTMAN CHEM STK | 0 | 0 | 90.78 | 89.78 | 1.00 | 1.114 | 93.76 | 65.38 | |||
| Warner Bros. Discovery Inc. | 7.889 | 7.913 | 7.791 | 7.705 | 0.09 | 1.116 | 13.205 | 7.442 | |||
| HARTFORD FINL STK | 92.00 | 92.50 | 90.50 | 89.50 | 1.00 | 1.117 | 95.00 | 61.50 | |||
| Camden Property Trust | 0 | 0 | 90.00 | 89.00 | 1.00 | 1.124 | 106.00 | 79.00 | |||
| HORMEL FOODS STK | 32.620 | 32.680 | 32.130 | 31.770 | 0.36 | 1.133 | 38.100 | 26.750 | |||
| State Street Corp. | 0 | 0 | 69.23 | 68.45 | 0.78 | 1.140 | 71.82 | 59.24 | |||
| Zoetis | 0 | 0 | 143.46 | 141.84 | 1.62 | 1.142 | 183.95 | 141.10 | |||
| SOUTHERN STK | 67.61 | 67.67 | 66.10 | 65.35 | 0.75 | 1.148 | 68.72 | 59.86 | |||
| JOHNSON & JOHNS STK | 138.32 | 138.54 | 137.38 | 135.82 | 1.56 | 1.149 | 160.10 | 135.82 | |||
| DuPont de Nermours Inc. | 0 | 0 | 69.42 | 68.63 | 0.79 | 1.151 | 72.32 | 57.08 | |||
| American Water Works Company Inc. | 111.25 | 111.55 | 109.20 | 107.95 | 1.25 | 1.158 | 138.00 | 106.80 | |||
| EOG RESOURCES STK | 0 | 0 | 124.96 | 123.50 | 1.46 | 1.182 | 128.65 | 98.24 | |||
| Builders Firstsource Inc. | 164.10 | 165.65 | 169.05 | 167.05 | 2.00 | 1.197 | 197.10 | 81.54 | |||
| Conoco Philips | 121.34 | 121.46 | 121.16 | 119.72 | 1.44 | 1.203 | 123.98 | 85.93 | |||
| The Mosaic Co. | 0 | 0 | 28.945 | 28.595 | 0.35 | 1.224 | 41.540 | 27.440 | |||
| OCCIDENTAL STK | 0 | 0 | 62.64 | 61.87 | 0.77 | 1.245 | 65.09 | 51.40 | |||
| GENERAL DYNAMICS STK | 0 | 0 | 267.65 | 264.35 | 3.30 | 1.248 | 271.25 | 188.95 | |||
| Bank of America Corp. | 34.655 | 34.725 | 33.410 | 32.995 | 0.42 | 1.258 | 34.950 | 23.900 | |||
| AIR PRODS & CHEM | 217.50 | 218.20 | 217.30 | 214.60 | 2.70 | 1.258 | 287.20 | 199.15 | |||
| Comerica Inc. | 0 | 0 | 47.000 | 46.400 | 0.60 | 1.293 | 51.500 | 28.800 | |||
| AMER ELEC PWR STK | 78.50 | 79.00 | 77.00 | 76.00 | 1.00 | 1.316 | 85.58 | 67.42 | |||
| DEVON ENERGY STK | 0 | 0 | 48.805 | 48.170 | 0.64 | 1.318 | 50.450 | 37.200 | |||
| Intuitive Surgical Inc. | 342.90 | 343.45 | 355.00 | 350.30 | 4.70 | 1.342 | 368.00 | 237.45 | |||
| PEPSICO STK | 0 | 0 | 161.02 | 158.84 | 2.18 | 1.372 | 180.22 | 149.02 | |||
| FMC Corp. | 54.06 | 54.14 | 52.84 | 52.12 | 0.72 | 1.381 | 114.00 | 46.61 | |||
| Phillips 66 | 0 | 0 | 146.10 | 144.08 | 2.02 | 1.402 | 159.96 | 82.94 | |||
| VERISIGN STK | 0 | 0 | 173.50 | 171.10 | 2.40 | 1.403 | 212.00 | 170.95 | |||
| Corteva Inc. | 0 | 0 | 51.26 | 50.55 | 0.71 | 1.405 | 56.80 | 40.85 | |||
| CINCINNATI FIN STK | 111.60 | 112.15 | 109.60 | 108.05 | 1.55 | 1.435 | 113.80 | 86.85 | |||
| Kinder Morgan | 0 | 0 | 16.902 | 16.662 | 0.24 | 1.440 | 17.028 | 14.954 | |||
| Duke Energy Holding Corp. | 92.17 | 92.40 | 89.70 | 88.42 | 1.28 | 1.448 | 90.80 | 80.60 | |||
| AT & T Inc. | 0 | 0 | 15.456 | 15.232 | 0.22 | 1.471 | 17.990 | 12.010 | |||
| UDR Inc. | 0 | 0 | 34.120 | 33.590 | 0.53 | 1.578 | 40.200 | 29.600 | |||
| CARDINAL HEALTH STK | 0 | 0 | 100.95 | 99.38 | 1.57 | 1.580 | 105.95 | 71.96 | |||
| MARSH & MCLENNAN COS. INC. | 0 | 0 | 187.55 | 184.60 | 2.95 | 1.598 | 189.35 | 157.40 | |||
| Bunge Global S.A. | 0 | 0 | 100.05 | 98.46 | 1.59 | 1.615 | 108.20 | 80.62 | |||
| Campbell Soup Co | 0 | 0 | 41.600 | 40.930 | 0.67 | 1.637 | 50.060 | 36.200 | |||
| Newmont Corp. | 0 | 0 | 36.690 | 36.085 | 0.61 | 1.677 | 44.860 | 27.520 | |||
| ARCHER DANIELS STK | 58.88 | 59.06 | 57.52 | 56.57 | 0.95 | 1.679 | 78.80 | 47.20 | |||
| Williams Companies, Inc | 0 | 0 | 35.995 | 35.380 | 0.62 | 1.738 | 36.340 | 26.260 | |||
| W. R. Berkley Corp. | 0 | 0 | 77.20 | 75.88 | 1.32 | 1.740 | 82.26 | 52.08 | |||
| CONAGRA STK | 0 | 0 | 28.825 | 28.330 | 0.50 | 1.747 | 34.850 | 24.550 | |||
| Amcor PLC | 0 | 0 | 8.463 | 8.316 | 0.15 | 1.768 | 10.100 | 7.900 | |||
| Albemarle Corp. | 0 | 0 | 106.72 | 104.86 | 1.86 | 1.774 | 219.30 | 102.00 | |||
| Consolidated Edision INc. | 0 | 0 | 86.60 | 85.08 | 1.52 | 1.787 | 91.60 | 78.00 | |||
| EXXON STK | 112.54 | 112.60 | 112.62 | 110.62 | 2.00 | 1.808 | 114.20 | 88.00 | |||
| Eversource Energy | 0 | 0 | 56.00 | 55.00 | 1.00 | 1.818 | 72.00 | 48.80 | |||
| CF Industries Holdings Inc, | 74.68 | 74.86 | 74.10 | 72.77 | 1.33 | 1.828 | 81.46 | 55.84 | |||
| Hess Corp. | 0 | 0 | 143.68 | 141.10 | 2.58 | 1.828 | 156.75 | 118.85 | |||
| MARATHON OIL CORP. | 25.730 | 25.810 | 26.135 | 25.665 | 0.47 | 1.831 | 27.450 | 19.720 | |||
| MarketAxess Holdings Inc. | 0 | 0 | 193.45 | 189.85 | 3.60 | 1.896 | 306.80 | 189.85 | |||
| Generac Holdings | 0 | 0 | 123.35 | 121.05 | 2.30 | 1.900 | 140.15 | 76.76 | |||
| SNAP-ON Inc. | 0 | 0 | 251.30 | 246.60 | 4.70 | 1.906 | 274.50 | 218.00 | |||
| Etsy Inc. | 0 | 0 | 62.49 | 61.31 | 1.18 | 1.925 | 92.99 | 54.11 | |||
| CABOT OIL | 25.920 | 26.030 | 25.695 | 25.205 | 0.49 | 1.944 | 27.900 | 21.270 | |||
| CENTENE CORP. | 0 | 0 | 68.70 | 67.35 | 1.35 | 2.004 | 73.95 | 56.45 | |||
| WELLS FARGO STK | 0 | 0 | 54.58 | 53.49 | 1.09 | 2.038 | 53.77 | 33.47 | |||
| CHEVRONTEXACO STK | 150.32 | 150.46 | 149.00 | 146.02 | 2.98 | 2.041 | 162.50 | 129.70 | |||
| Atmos Energy Corp. | 0 | 0 | 109.55 | 107.25 | 2.30 | 2.145 | 0 | 0 | |||
| Realty Income Corp | 0 | 0 | 49.640 | 48.580 | 1.06 | 2.182 | 57.360 | 43.710 | |||
| PRUDENTIAL FINANCIAL INC. | 0 | 0 | 103.75 | 101.50 | 2.25 | 2.217 | 109.10 | 71.74 | |||
| ABBOTT LABS STK | 0 | 0 | 100.50 | 98.30 | 2.20 | 2.238 | 110.90 | 85.65 | |||
| WEC Energy Group Inc | 0 | 0 | 76.68 | 75.00 | 1.68 | 2.240 | 89.50 | 70.80 | |||
| Fox Corp | 0 | 0 | 27.000 | 26.400 | 0.60 | 2.273 | 30.000 | 23.800 | |||
| CAP ONE FINAN | 135.00 | 136.00 | 131.00 | 128.00 | 3.00 | 2.344 | 135.00 | 77.50 | |||
| Synchrony Financial | 39.200 | 39.320 | 37.925 | 37.055 | 0.87 | 2.348 | 39.560 | 24.180 | |||
| Progressive Corp. | 0 | 0 | 201.30 | 196.38 | 4.92 | 2.505 | 196.38 | 102.60 | |||
| Elevance Health Inc. | 499.40 | 501.00 | 489.50 | 476.50 | 13.00 | 2.728 | 480.00 | 370.00 | |||
| Allstate Corp. | 0 | 0 | 162.25 | 157.80 | 4.45 | 2.820 | 160.15 | 90.00 | |||
| AFLAC STK | 0 | 0 | 78.04 | 75.86 | 2.18 | 2.874 | 79.90 | 59.00 | |||
| RESMED INC. | 166.75 | 167.15 | 165.70 | 161.05 | 4.65 | 2.887 | 216.00 | 127.45 | |||
| Sempra | 0 | 0 | 65.56 | 63.68 | 1.88 | 2.952 | 0 | 0 | |||
| Globe Life Inc. | 61.50 | 62.00 | 61.00 | 59.00 | 2.00 | 3.390 | 118.00 | 53.00 | |||
| United Airlines Holdings Inc. | 48.205 | 48.305 | 47.780 | 46.000 | 1.78 | 3.870 | 51.420 | 32.070 | |||
| HALLIBURTON STK | 0 | 0 | 36.940 | 35.455 | 1.49 | 4.188 | 41.020 | 25.580 | |||
| ESTEE LAUDER STK | 135.00 | 135.50 | 135.00 | 129.50 | 5.50 | 4.247 | 235.10 | 98.46 | |||
| Genuine Parts Co. | 0 | 0 | 149.10 | 134.60 | 14.50 | 10.773 | 157.70 | 119.70 | |||
| Viacomcbs Inc. | 0 | 0 | 11.198 | 10.004 | 1.19 | 11.935 | 21.310 | 9.259 | |||