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
5,969.34
Date of closing price
22/11/2024
Open previous day
5,944.36
High previous day
5,972.90
Low previous day
5,944.36
52 weeks high
6,001.35
52 weeks low
4,549.34
Volume previous day
2,609,740,025
S&P 500 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHLUMBERGER N.V. (LTD.) NEW YORK | 41.350 | 41.400 | 41.600 | 44.250 | -2.65 | -5.989 | 51.300 | 35.650 | |||
| BEST BUY STK | 82.92 | 84.30 | 83.55 | 88.53 | -4.98 | -5.625 | 92.35 | 63.35 | |||
| ONEOK INC. | 107.92 | 108.34 | 106.08 | 111.98 | -5.90 | -5.269 | 111.98 | 60.86 | |||
| Kinder Morgan | 26.660 | 26.875 | 26.390 | 27.660 | -1.27 | -4.591 | 27.660 | 15.282 | |||
| MICRON TECH STK | 97.36 | 97.43 | 95.92 | 100.50 | -4.58 | -4.557 | 146.00 | 67.64 | |||
| Conoco Philips | 101.52 | 101.62 | 101.40 | 105.98 | -4.58 | -4.322 | 123.98 | 91.59 | |||
| NRG Energy Inc. | 95.78 | 96.16 | 87.28 | 91.18 | -3.90 | -4.277 | 92.16 | 41.50 | |||
| CF Industries Holdings Inc, | 83.91 | 84.14 | 82.50 | 85.92 | -3.42 | -3.980 | 86.33 | 63.93 | |||
| LOCKHEED MARTIN STK | 498.95 | 499.95 | 496.70 | 517.20 | -20.50 | -3.964 | 569.90 | 389.30 | |||
| NETFLIX.COM INC. | 833.80 | 840.00 | 825.00 | 858.00 | -33.00 | -3.846 | 858.00 | 413.70 | |||
| Moderna Inc | 39.945 | 40.365 | 40.215 | 41.730 | -1.52 | -3.630 | 155.440 | 34.860 | |||
| Dow Inc. | 42.060 | 42.365 | 42.225 | 43.815 | -1.59 | -3.629 | 55.240 | 41.200 | |||
| L3Harris Technology Inc. | 233.70 | 234.60 | 227.80 | 236.30 | -8.50 | -3.597 | 246.60 | 170.30 | |||
| Blackstone Group LP | 182.36 | 182.72 | 183.26 | 189.86 | -6.60 | -3.476 | 189.86 | 97.20 | |||
| Axon Enterprise Inc. | 597.80 | 599.80 | 588.00 | 608.60 | -20.60 | -3.385 | 608.60 | 205.50 | |||
| Monolithic Power Systems Inc. | 550.80 | 556.20 | 551.60 | 570.40 | -18.80 | -3.296 | 866.60 | 494.50 | |||
| Motorola Solutions Inc. | 474.30 | 476.00 | 465.70 | 481.40 | -15.70 | -3.261 | 481.40 | 279.40 | |||
| Caesars Entertainment Inc. | 36.115 | 37.380 | 36.640 | 37.805 | -1.17 | -3.082 | 44.880 | 29.530 | |||
| DEVON ENERGY STK | 35.605 | 35.820 | 36.320 | 37.460 | -1.14 | -3.043 | 50.450 | 33.850 | |||
| FIDELITY National Information | 81.01 | 81.19 | 80.01 | 82.46 | -2.45 | -2.971 | 83.83 | 49.99 | |||
| Targa Resources Investments | 193.50 | 194.20 | 191.25 | 197.10 | -5.85 | -2.968 | 197.45 | 74.38 | |||
| Mohawk Industries Inc | 133.00 | 136.00 | 134.00 | 138.00 | -4.00 | -2.899 | 150.00 | 76.50 | |||
| NORTHROP GRUMMAN STK | 467.50 | 468.70 | 461.60 | 475.00 | -13.40 | -2.821 | 499.80 | 389.40 | |||
| The Mosaic Co. | 24.150 | 24.410 | 24.290 | 24.995 | -0.71 | -2.821 | 34.820 | 22.205 | |||
| Howmet Arconic Inc. | 111.40 | 112.00 | 109.80 | 112.90 | -3.10 | -2.746 | 112.90 | 46.83 | |||
| CABOT OIL | 25.480 | 25.590 | 25.560 | 26.265 | -0.71 | -2.684 | 26.380 | 20.245 | |||
| Viatris Inc. | 12.325 | 12.575 | 12.415 | 12.755 | -0.34 | -2.666 | 12.930 | 8.306 | |||
| Brown - Forman Corp. | 39.330 | 39.760 | 39.550 | 40.600 | -1.05 | -2.586 | 55.940 | 37.840 | |||
| BAXTER INTL STK | 30.960 | 31.455 | 31.200 | 31.960 | -0.76 | -2.378 | 40.050 | 30.185 | |||
| Baker Hughes Co. | 41.280 | 41.370 | 41.270 | 42.230 | -0.96 | -2.273 | 42.595 | 26.140 | |||
| Arista Networks | 391.80 | 392.85 | 380.55 | 389.15 | -8.60 | -2.210 | 394.80 | 196.90 | |||
| RTX Corp. | 115.10 | 115.34 | 112.86 | 115.38 | -2.52 | -2.184 | 117.26 | 72.32 | |||
| Humana Inc. | 283.40 | 286.60 | 284.80 | 291.10 | -6.30 | -2.164 | 467.20 | 214.50 | |||
| Carrier Global Corp. | 73.07 | 73.79 | 73.44 | 74.99 | -1.55 | -2.067 | 75.84 | 47.02 | |||
| Walmart Inc. | 87.39 | 87.48 | 85.25 | 87.00 | -1.75 | -2.011 | 87.00 | 46.20 | |||
| ELECTRONIC ARTS STK | 157.70 | 157.88 | 156.28 | 159.40 | -3.12 | -1.957 | 160.08 | 116.00 | |||
| CHURCH & DWIGHT STK | 105.10 | 105.15 | 105.05 | 107.10 | -2.05 | -1.914 | 107.10 | 82.70 | |||
| IDEX Corp. | 220.10 | 223.30 | 221.50 | 225.80 | -4.30 | -1.904 | 227.00 | 175.00 | |||
| Intuitive Surgical Inc. | 516.70 | 517.40 | 513.70 | 523.50 | -9.80 | -1.872 | 533.80 | 282.60 | |||
| FRANKLIN RSC STK | 21.020 | 21.460 | 21.260 | 21.660 | -0.40 | -1.847 | 27.200 | 17.300 | |||
| Hess Corp. | 140.14 | 140.64 | 138.14 | 140.70 | -2.56 | -1.819 | 151.56 | 113.56 | |||
| EXXON STK | 113.10 | 113.18 | 114.32 | 116.38 | -2.06 | -1.770 | 116.38 | 88.00 | |||
| Synopsys Inc. | 525.80 | 527.70 | 535.50 | 545.00 | -9.50 | -1.743 | 580.40 | 417.50 | |||
| Morgan Stanley & Co. | 124.72 | 125.56 | 125.16 | 127.32 | -2.16 | -1.697 | 129.14 | 70.10 | |||
| MASCO STK | 76.24 | 77.80 | 77.02 | 78.34 | -1.32 | -1.685 | 78.96 | 54.00 | |||
| UNITED PARCEL STK | 127.58 | 129.98 | 128.52 | 130.72 | -2.20 | -1.683 | 149.02 | 113.52 | |||
| PARKER HANNIFIN STK | 673.20 | 676.20 | 669.80 | 681.20 | -11.40 | -1.674 | 681.20 | 387.00 | |||
| CVS Corp. | 56.05 | 56.74 | 56.34 | 57.29 | -0.95 | -1.658 | 74.26 | 49.38 | |||
| Texas Pacific Land Trust | 1,471.00 | 1,510.00 | 1,490.00 | 1,515.00 | -25.00 | -1.650 | 1,648.00 | 523.00 | |||
| CHRLS RIVER LABS STK | 186.50 | 189.35 | 188.30 | 191.45 | -3.15 | -1.645 | 251.70 | 164.30 | |||
| Leidos Holdings Inc. | 157.95 | 158.35 | 155.15 | 157.70 | -2.55 | -1.617 | 188.05 | 95.96 | |||
| MCKESSON STK | 595.40 | 597.80 | 587.40 | 597.00 | -9.60 | -1.608 | 599.20 | 402.00 | |||
| Medtronic Inc. | 81.74 | 81.80 | 81.54 | 82.84 | -1.30 | -1.569 | 85.27 | 70.90 | |||
| Super Micro Computer Inc. | 33.660 | 33.770 | 35.770 | 36.340 | -0.57 | -1.569 | 106.300 | 16.595 | |||
| Trane Technologies Plc. | 399.60 | 400.60 | 392.60 | 398.80 | -6.20 | -1.555 | 398.80 | 201.80 | |||
| PG&E STK | 20.435 | 20.500 | 19.974 | 20.285 | -0.31 | -1.533 | 20.285 | 14.630 | |||
| Tesla Inc. | 327.25 | 328.10 | 325.15 | 330.20 | -5.05 | -1.529 | 330.20 | 132.98 | |||
| Booking Holdings | 4,929.00 | 4,948.00 | 4,880.00 | 4,951.00 | -71.00 | -1.434 | 4,951.00 | 2,829.00 | |||
| INTUIT STK | 610.40 | 611.50 | 604.90 | 613.40 | -8.50 | -1.386 | 666.00 | 511.00 | |||
| Ameriprise Financial | 542.40 | 550.00 | 544.00 | 551.60 | -7.60 | -1.378 | 0 | 0 | |||
| VALERO ENERGY | 132.18 | 133.34 | 132.82 | 134.66 | -1.84 | -1.366 | 169.22 | 111.70 | |||
| Fox Corp. | 43.800 | 44.000 | 44.200 | 44.800 | -0.60 | -1.339 | 44.800 | 25.800 | |||
| Smurfit Westrock Ltd | 0 | 0 | 53.20 | 53.90 | -0.70 | -1.299 | 53.90 | 34.40 | |||
| Take-Two Interactive Software | 179.72 | 180.12 | 178.58 | 180.92 | -2.34 | -1.293 | 180.92 | 123.44 | |||
| INTEL STK | 23.035 | 23.070 | 23.200 | 23.500 | -0.30 | -1.277 | 45.680 | 17.064 | |||
| FAIR ISAAC STK | 2,261.00 | 2,284.00 | 2,245.00 | 2,274.00 | -29.00 | -1.275 | 2,274.00 | 965.00 | |||
| Travelers Cos. | 251.20 | 251.60 | 248.20 | 251.40 | -3.20 | -1.273 | 251.40 | 160.40 | |||
| STARBUCKS CORP. | 96.19 | 96.28 | 96.64 | 97.87 | -1.23 | -1.257 | 97.87 | 66.79 | |||
| EQT Corp. | 43.105 | 43.325 | 43.635 | 44.185 | -0.55 | -1.245 | 44.565 | 27.415 | |||
| Amcor PLC | 9.720 | 10.026 | 9.871 | 9.995 | -0.12 | -1.241 | 10.484 | 8.150 | |||
| LOEWS STK | 82.00 | 82.50 | 81.50 | 82.50 | -1.00 | -1.212 | 82.50 | 62.00 | |||
| EATON CORP PLC | 361.45 | 362.75 | 357.80 | 362.15 | -4.35 | -1.201 | 362.15 | 203.70 | |||
| Biogen Inc. | 148.85 | 150.20 | 149.50 | 151.30 | -1.80 | -1.190 | 243.40 | 147.00 | |||
| ARCHER DANIELS STK | 50.61 | 50.77 | 50.49 | 51.09 | -0.60 | -1.174 | 69.60 | 46.09 | |||
| Diamondback Energy Inc | 167.00 | 168.72 | 168.66 | 170.66 | -2.00 | -1.172 | 195.08 | 136.08 | |||
| BOSTON SCIENT STK | 86.00 | 86.50 | 85.00 | 86.00 | -1.00 | -1.163 | 87.00 | 49.79 | |||
| Autodesk Inc. | 303.85 | 304.85 | 304.40 | 307.90 | -3.50 | -1.137 | 307.90 | 183.80 | |||
| Chipotle Mexican Grill Inc. | 59.69 | 59.84 | 58.62 | 59.29 | -0.67 | -1.130 | 63.70 | 39.94 | |||
| Simon Property Group Inc. | 173.85 | 174.40 | 171.15 | 173.10 | -1.95 | -1.127 | 173.10 | 109.60 | |||
| Corteva Inc. | 59.78 | 60.44 | 60.15 | 60.83 | -0.68 | -1.118 | 60.83 | 40.85 | |||
| Constellation Energy Corp. | 251.45 | 252.10 | 235.85 | 238.50 | -2.65 | -1.111 | 261.05 | 101.64 | |||
| Comcast Corp.New | 40.710 | 40.770 | 40.965 | 41.415 | -0.45 | -1.087 | 43.210 | 34.155 | |||
| Expedia Group Inc. | 176.30 | 176.78 | 174.94 | 176.84 | -1.90 | -1.074 | 176.84 | 99.37 | |||
| BROWN & BROWN STK | 0 | 0 | 106.35 | 107.50 | -1.15 | -1.070 | 107.50 | 63.08 | |||
| Hewlett-Packard Enterprise | 21.115 | 21.180 | 20.980 | 21.205 | -0.23 | -1.061 | 21.205 | 13.340 | |||
| ROYAL CARIB STK | 233.25 | 233.75 | 228.35 | 230.75 | -2.40 | -1.040 | 232.00 | 94.24 | |||
| Fortive Corp. | 74.92 | 75.66 | 75.22 | 76.00 | -0.78 | -1.026 | 79.76 | 61.38 | |||
| OCCIDENTAL STK | 47.405 | 47.785 | 47.560 | 48.030 | -0.47 | -0.979 | 65.090 | 44.740 | |||
| Sempra | 88.76 | 89.70 | 89.24 | 90.12 | -0.88 | -0.976 | 90.90 | 62.98 | |||
| C.H. ROB. WORLDWIDE NEW | 101.00 | 102.00 | 102.00 | 103.00 | -1.00 | -0.971 | 105.00 | 63.50 | |||
| Steris plc | 202.00 | 208.00 | 204.00 | 206.00 | -2.00 | -0.971 | 222.00 | 179.55 | |||
| American Water Works Company Inc. | 129.35 | 129.70 | 130.10 | 131.35 | -1.25 | -0.952 | 134.55 | 106.80 | |||
| AGILENT TECH STK | 126.16 | 126.82 | 126.84 | 128.04 | -1.20 | -0.937 | 141.68 | 113.10 | |||
| Roper Technologies Inc. | 533.80 | 534.60 | 531.40 | 536.40 | -5.00 | -0.932 | 539.40 | 469.50 | |||
| CINTAS STK | 217.80 | 218.30 | 213.20 | 215.20 | -2.00 | -0.929 | 215.20 | 125.30 | |||
| PPL STK | 33.070 | 33.145 | 32.670 | 32.970 | -0.30 | -0.910 | 33.150 | 23.310 | |||
| Cencora Inc. | 236.10 | 236.90 | 230.85 | 232.95 | -2.10 | -0.901 | 234.30 | 180.64 | |||
| EASTMAN CHEM STK | 99.60 | 101.20 | 100.30 | 101.20 | -0.90 | -0.889 | 101.40 | 74.70 | |||
| CDW Corp | 166.65 | 173.50 | 170.95 | 172.45 | -1.50 | -0.870 | 238.00 | 164.20 | |||
| AUTOMATIC DATA STK | 292.95 | 293.70 | 290.15 | 292.50 | -2.35 | -0.803 | 292.50 | 206.80 | |||
| Salesforce Inc. | 326.85 | 327.30 | 322.35 | 324.95 | -2.60 | -0.800 | 324.95 | 197.60 | |||
| CORNING STK | 45.785 | 45.815 | 45.920 | 46.290 | -0.37 | -0.799 | 46.290 | 25.180 | |||
| MARTIN MARIETTA | 568.20 | 575.00 | 571.60 | 576.20 | -4.60 | -0.798 | 580.20 | 417.80 | |||
| BERKSHIRE HATHA STK B | 455.25 | 456.10 | 454.40 | 457.95 | -3.55 | -0.775 | 457.95 | 321.20 | |||
| Charter Communications Inc. | 373.80 | 374.90 | 365.60 | 368.45 | -2.85 | -0.774 | 382.90 | 237.50 | |||
| EPAM Systems Inc | 233.90 | 237.10 | 235.50 | 237.30 | -1.80 | -0.759 | 291.40 | 158.10 | |||
| DuPont de Nermours Inc. | 79.63 | 80.30 | 79.82 | 80.42 | -0.60 | -0.746 | 80.42 | 57.08 | |||
| JOHNSON & JOHNS STK | 146.68 | 146.90 | 147.30 | 148.40 | -1.10 | -0.741 | 153.10 | 133.00 | |||
| QUEST DIAG STK | 155.20 | 155.45 | 154.35 | 155.50 | -1.15 | -0.740 | 155.80 | 114.25 | |||
| Solventum Corp. | 66.50 | 69.00 | 67.50 | 68.00 | -0.50 | -0.735 | 0 | 0 | |||
| Jack Henry + Ass. | 164.35 | 165.20 | 164.00 | 165.20 | -1.20 | -0.726 | 174.30 | 139.50 | |||
| AMETEK STK | 186.92 | 187.80 | 187.26 | 188.60 | -1.34 | -0.710 | 188.60 | 137.52 | |||
| News Corp. New | 28.000 | 28.200 | 28.000 | 28.200 | -0.20 | -0.709 | 28.200 | 20.000 | |||
| LAM RESEARCH | 69.19 | 69.30 | 69.14 | 69.63 | -0.49 | -0.704 | 103.66 | 64.28 | |||
| AMER INTL GROUP STK | 72.36 | 72.56 | 72.24 | 72.75 | -0.51 | -0.701 | 74.50 | 58.65 | |||
| BROADCOM STK | 156.80 | 156.94 | 156.62 | 157.70 | -1.08 | -0.685 | 171.90 | 83.79 | |||
| LIVE Nation Inc | 132.65 | 132.90 | 133.30 | 134.20 | -0.90 | -0.671 | 134.20 | 75.20 | |||
| GOLDM SACHS GRP STK A | 575.50 | 576.70 | 573.90 | 577.70 | -3.80 | -0.658 | 577.70 | 304.30 | |||
| CHEVRONTEXACO STK | 155.26 | 155.40 | 154.02 | 155.02 | -1.00 | -0.645 | 155.02 | 124.96 | |||
| AMGEN STK | 258.40 | 259.40 | 279.90 | 281.70 | -1.80 | -0.639 | 311.00 | 241.00 | |||
| APPLIED MATERIAL STK | 163.88 | 164.38 | 166.18 | 167.24 | -1.06 | -0.634 | 234.50 | 133.84 | |||
| APA Corp. | 21.315 | 21.525 | 21.435 | 21.570 | -0.14 | -0.626 | 33.715 | 20.150 | |||
| Global Payments Inc. | 111.40 | 112.95 | 112.15 | 112.85 | -0.70 | -0.620 | 129.40 | 85.42 | |||
| GENERAL DYNAMICS STK | 269.20 | 269.65 | 267.60 | 269.20 | -1.60 | -0.594 | 297.25 | 222.50 | |||
| COSTCO WHOLESALE CORP. | 925.70 | 927.30 | 913.00 | 918.30 | -5.30 | -0.577 | 918.30 | 536.10 | |||
| TYSON FOODS INC. | 60.72 | 60.91 | 60.58 | 60.93 | -0.35 | -0.574 | 60.93 | 42.40 | |||
| ABBOTT LABS STK | 111.32 | 113.16 | 111.86 | 112.50 | -0.64 | -0.569 | 113.18 | 91.62 | |||
| TYCO International PLC | 79.73 | 79.99 | 79.05 | 79.50 | -0.45 | -0.566 | 80.74 | 47.26 | |||
| Transdigm Group Inc. | 1,195.00 | 1,201.00 | 1,199.00 | 1,205.50 | -6.50 | -0.539 | 1,301.00 | 865.60 | |||
| WABTEC CORP. | 192.35 | 192.85 | 189.10 | 190.10 | -1.00 | -0.526 | 190.10 | 103.95 | |||
| KELLOGG STK | 77.52 | 77.74 | 77.16 | 77.56 | -0.40 | -0.516 | 77.56 | 46.25 | |||
| INTL FLAVORS STK | 86.90 | 87.20 | 86.56 | 87.00 | -0.44 | -0.506 | 97.18 | 67.40 | |||
| Linde PLC | 435.20 | 435.80 | 434.00 | 436.20 | -2.20 | -0.504 | 448.40 | 368.40 | |||
| Altria Group Inc. | 54.75 | 54.86 | 54.09 | 54.36 | -0.27 | -0.497 | 54.36 | 36.06 | |||
| GARTNER GROUP STK | 501.40 | 503.40 | 492.30 | 494.70 | -2.40 | -0.485 | 516.60 | 380.90 | |||
| METTLER-TOLEDO INTERNATIONAL INC. | 1,159.50 | 1,170.00 | 1,165.00 | 1,170.50 | -5.50 | -0.470 | 1,416.50 | 985.00 | |||
| NIKE STK | 74.64 | 74.69 | 75.22 | 75.57 | -0.35 | -0.463 | 111.94 | 65.77 | |||
| CME Group Inc. | 222.15 | 222.70 | 218.15 | 219.15 | -1.00 | -0.456 | 219.15 | 177.18 | |||
| Ingersoll Rand Inc | 99.00 | 101.10 | 100.00 | 100.45 | -0.45 | -0.448 | 100.45 | 63.00 | |||
| HALLIBURTON STK | 30.095 | 30.155 | 30.445 | 30.580 | -0.14 | -0.441 | 38.170 | 24.870 | |||
| Laboratory Corp. America Hldgs | 228.00 | 229.00 | 226.00 | 227.00 | -1.00 | -0.441 | 230.00 | 174.50 | |||
| BlackRock Funding Inc. | 978.20 | 981.00 | 983.70 | 988.00 | -4.30 | -0.435 | 0 | 0 | |||
| MCCORMICK STK N | 74.06 | 74.42 | 73.40 | 73.72 | -0.32 | -0.434 | 75.78 | 58.40 | |||
| Thermo Fisher Scientific Inc. | 487.00 | 488.10 | 489.05 | 491.05 | -2.00 | -0.407 | 570.50 | 441.60 | |||
| LLR & Co. Corp. | 152.60 | 152.98 | 150.60 | 151.20 | -0.60 | -0.397 | 151.20 | 62.88 | |||
| HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 188.00 | 190.10 | 189.00 | 189.75 | -0.75 | -0.395 | 273.00 | 174.90 | |||
| WELLS FARGO STK | 74.43 | 74.49 | 73.16 | 73.45 | -0.29 | -0.395 | 73.45 | 38.96 | |||
| Intercontinental Exchange Inc. | 153.10 | 153.44 | 151.82 | 152.40 | -0.58 | -0.381 | 154.68 | 102.40 | |||
| WALT DISNEY STK | 110.90 | 110.98 | 110.38 | 110.76 | -0.38 | -0.343 | 114.02 | 77.81 | |||
| BRISTOL MYERS STK | 55.85 | 56.03 | 55.88 | 56.05 | -0.17 | -0.303 | 56.05 | 36.60 | |||
| CADENCE DESIGN STK | 296.35 | 297.20 | 297.35 | 298.25 | -0.90 | -0.302 | 306.35 | 222.00 | |||
| PKG CORP AMER STK | 234.40 | 236.30 | 234.70 | 235.40 | -0.70 | -0.297 | 235.70 | 143.45 | |||
| Albemarle Corp. | 103.12 | 104.94 | 104.44 | 104.74 | -0.30 | -0.286 | 136.62 | 66.10 | |||
| QUALCOMM STK | 150.52 | 150.60 | 150.94 | 151.36 | -0.42 | -0.277 | 215.35 | 114.36 | |||
| AUTOZONE | 2,972.00 | 2,983.00 | 2,954.00 | 2,962.00 | -8.00 | -0.270 | 2,986.00 | 2,294.00 | |||
| Otis Worldwide Corp. | 96.88 | 98.10 | 97.44 | 97.70 | -0.26 | -0.266 | 97.70 | 76.82 | |||
| Lamb Weston Holdings Inc. | 73.94 | 74.20 | 72.92 | 73.10 | -0.18 | -0.246 | 101.00 | 48.91 | |||
| BECTON DICKINSON STK | 213.40 | 213.90 | 214.20 | 214.70 | -0.50 | -0.233 | 227.50 | 203.50 | |||
| SNAP-ON Inc. | 352.10 | 356.10 | 353.80 | 354.60 | -0.80 | -0.226 | 354.60 | 234.10 | |||
| Cigna Group, The | 316.50 | 318.60 | 317.45 | 318.15 | -0.70 | -0.220 | 337.40 | 237.70 | |||
| SYSCO STK | 72.57 | 73.46 | 73.05 | 73.21 | -0.16 | -0.219 | 75.70 | 63.99 | |||
| MERCK & CO STK | 96.00 | 97.00 | 96.50 | 96.70 | -0.20 | -0.207 | 124.20 | 90.90 | |||
| AT & T Inc. | 21.880 | 22.120 | 21.985 | 22.025 | -0.04 | -0.182 | 22.260 | 14.725 | |||
| COLGATE STK | 91.82 | 92.00 | 90.89 | 91.05 | -0.16 | -0.176 | 98.05 | 69.40 | |||
| TEXTRON STK | 81.06 | 81.42 | 81.54 | 81.68 | -0.14 | -0.171 | 88.94 | 68.30 | |||
| Arch Capital Group Ltd. | 95.65 | 96.08 | 94.78 | 94.94 | -0.16 | -0.169 | 103.90 | 66.00 | |||
| M+T BANK | 210.00 | 211.00 | 210.80 | 211.10 | -0.30 | -0.142 | 211.10 | 113.80 | |||
| INTL PAPER STK | 56.30 | 56.34 | 56.60 | 56.68 | -0.08 | -0.141 | 56.68 | 29.95 | |||
| STRYKER STK | 371.50 | 372.40 | 367.20 | 367.70 | -0.50 | -0.136 | 372.20 | 263.40 | |||
| HOME DEPOT STK | 409.70 | 410.40 | 407.70 | 408.25 | -0.55 | -0.135 | 408.25 | 282.20 | |||
| Match Group Inc. | 31.010 | 31.300 | 31.055 | 31.095 | -0.04 | -0.129 | 35.680 | 27.085 | |||
| EOG RESOURCES STK | 125.14 | 126.68 | 125.96 | 126.12 | -0.16 | -0.127 | 130.86 | 100.95 | |||
| CoStar Group Inc | 75.48 | 77.05 | 76.17 | 76.26 | -0.09 | -0.118 | 89.50 | 65.75 | |||
| XCEL ENERGY STK | 68.28 | 68.49 | 67.94 | 68.02 | -0.08 | -0.118 | 68.02 | 44.27 | |||
| Discover Financial Services | 173.30 | 174.72 | 174.16 | 174.34 | -0.18 | -0.103 | 174.34 | 78.12 | |||
| DOVER STK | 196.25 | 196.60 | 195.85 | 196.05 | -0.20 | -0.102 | 196.05 | 126.80 | |||
| Fortinet Inc. | 91.24 | 91.55 | 88.61 | 88.70 | -0.09 | -0.101 | 93.59 | 47.17 | |||
| REPUBLIC SVCS STK | 209.30 | 209.90 | 207.30 | 207.50 | -0.20 | -0.096 | 207.50 | 145.10 | |||
| Duke Energy Holding Corp. | 110.70 | 111.04 | 109.52 | 109.62 | -0.10 | -0.091 | 111.38 | 82.70 | |||
| Truist Financial Corp. | 45.835 | 45.920 | 45.545 | 45.585 | -0.04 | -0.088 | 45.585 | 28.600 | |||
| Newmont Corp. | 40.000 | 40.385 | 40.195 | 40.230 | -0.04 | -0.087 | 54.230 | 27.520 | |||
| Corpay Inc. | 363.05 | 364.70 | 362.45 | 362.75 | -0.30 | -0.083 | 0 | 0 | |||
| NVIDIA | 130.50 | 130.54 | 130.50 | 130.60 | -0.10 | -0.077 | 139.46 | 42.08 | |||
| Lyondell Basell NV | 78.16 | 78.36 | 79.94 | 80.00 | -0.06 | -0.075 | 98.08 | 77.18 | |||
| FISERV STK | 212.70 | 212.95 | 211.10 | 211.25 | -0.15 | -0.071 | 211.25 | 113.85 | |||
| Honeywell International Inc. | 220.50 | 221.25 | 218.80 | 218.95 | -0.15 | -0.069 | 222.00 | 175.12 | |||
| JM Smucker Company | 113.90 | 114.20 | 108.30 | 108.35 | -0.05 | -0.046 | 122.50 | 97.98 | |||
| Bank of America Corp. | 45.510 | 45.605 | 45.140 | 45.160 | -0.02 | -0.044 | 45.160 | 26.740 | |||
| T-Mobile US Inc. | 232.25 | 232.50 | 228.75 | 228.85 | -0.10 | -0.044 | 228.85 | 134.70 | |||
| New York Mellon Corp | 77.39 | 77.63 | 77.16 | 77.19 | -0.03 | -0.039 | 77.19 | 42.75 | |||
| PAYCHEX STK | 139.12 | 139.30 | 138.34 | 138.38 | -0.04 | -0.029 | 139.36 | 106.80 | |||
| COCA COLA STK | 61.59 | 61.64 | 61.33 | 61.34 | -0.01 | -0.016 | 66.09 | 52.46 | |||
| QUANTA SERVICES INC. | 0 | 0 | 16.610 | 16.820 | 0.00 | 0.000 | 0 | 0 | |||
| ILLINOIS TOOL STK | 263.10 | 263.90 | 263.50 | 263.50 | 0.00 | 0.000 | 263.50 | 215.30 | |||
| Public Service Ent. Group Inc. | 88.50 | 91.50 | 88.50 | 88.50 | 0.00 | 0.000 | 0 | 0 | |||
| Regions Financial Corp. (new) | 26.200 | 26.400 | 26.000 | 26.000 | 0.00 | 0.000 | 26.000 | 14.470 | |||
| KIMCO REALTY STK | 24.200 | 24.400 | 24.200 | 24.200 | 0.00 | 0.000 | 24.200 | 16.400 | |||
| Globe Life Inc. | 104.00 | 105.00 | 106.00 | 106.00 | 0.00 | 0.000 | 118.00 | 53.00 | |||
| GoDaddy Inc | 192.00 | 193.00 | 188.00 | 188.00 | 0.00 | 0.000 | 188.00 | 86.50 | |||
NISOURCE STK |
36.000 | 36.600 | 36.200 | 36.200 | 0.00 | 0.000 | 0 | 0 | |||
| Norfolk Southern Corp. | 260.00 | 268.00 | 264.00 | 264.00 | 0.00 | 0.000 | 264.00 | 193.40 | |||
| NORTHERN TRUST | 105.00 | 106.00 | 105.00 | 105.00 | 0.00 | 0.000 | 105.00 | 69.50 | |||
| FIRST ENERGY CORP. | 40.200 | 40.400 | 39.800 | 39.800 | 0.00 | 0.000 | 40.800 | 32.450 | |||
| Federal Realty Investment Trust | 108.00 | 113.00 | 110.00 | 110.00 | 0.00 | 0.000 | 110.00 | 85.50 | |||
| Assurant Inc. | 218.00 | 220.00 | 216.00 | 216.00 | 0.00 | 0.000 | 216.00 | 148.00 | |||
| Molson Coors Brewing Co. | 58.24 | 58.46 | 57.56 | 57.56 | 0.00 | 0.000 | 63.02 | 45.72 | |||
| UNIVERSAL HEALTH STK | 193.00 | 194.00 | 189.00 | 189.00 | 0.00 | 0.000 | 218.00 | 123.00 | |||
| Bunge Global S.A. | 85.24 | 85.44 | 84.02 | 84.02 | 0.00 | 0.000 | 105.40 | 75.44 | |||
| AMER ELEC PWR STK | 93.50 | 94.00 | 93.50 | 93.50 | 0.00 | 0.000 | 95.00 | 70.22 | |||
| DTE ENERGY STK | 119.00 | 120.00 | 119.00 | 119.00 | 0.00 | 0.000 | 119.00 | 94.00 | |||
| State Street Corp. | 93.68 | 94.68 | 94.16 | 94.16 | 0.00 | 0.000 | 94.16 | 63.62 | |||
| Eversource Energy | 60.00 | 61.00 | 60.50 | 60.50 | 0.00 | 0.000 | 62.00 | 48.80 | |||
| CMS ENERGY STK | 67.00 | 67.50 | 66.50 | 66.50 | 0.00 | 0.000 | 66.50 | 50.98 | |||
| Dell Technologies Inc | 136.02 | 136.54 | 136.70 | 136.68 | 0.02 | 0.015 | 159.42 | 62.88 | |||
| GILEAD SCIENCES STK | 87.14 | 87.26 | 86.26 | 86.24 | 0.02 | 0.023 | 90.80 | 57.30 | |||
| MSCI Inc Class A | 573.00 | 574.40 | 564.60 | 564.40 | 0.20 | 0.035 | 577.60 | 424.60 | |||
| ECOLAB STK | 237.50 | 238.00 | 234.80 | 234.70 | 0.10 | 0.043 | 240.60 | 170.80 | |||
| PROCTER & GAMBLE STK | 170.68 | 170.84 | 168.94 | 168.86 | 0.08 | 0.047 | 169.66 | 131.24 | |||
| Phillips 66 | 126.76 | 128.26 | 127.50 | 127.42 | 0.08 | 0.063 | 159.96 | 107.50 | |||
| AIR PRODS & CHEM | 318.80 | 319.80 | 318.20 | 317.90 | 0.30 | 0.094 | 317.90 | 199.15 | |||
| HCA Holdings | 313.20 | 314.20 | 309.30 | 309.00 | 0.30 | 0.097 | 382.10 | 223.50 | |||
| JP MORGAN STK | 238.40 | 238.80 | 238.35 | 238.10 | 0.25 | 0.105 | 238.10 | 139.40 | |||
| Dominion Energy Inc. | 56.35 | 56.46 | 55.69 | 55.63 | 0.06 | 0.108 | 56.27 | 40.51 | |||
| CUMMINS ENGINE STK | 358.70 | 359.70 | 355.60 | 355.20 | 0.40 | 0.113 | 355.20 | 203.30 | |||
| ANSYS STK | 333.00 | 334.10 | 334.90 | 334.50 | 0.40 | 0.120 | 334.50 | 259.00 | |||
| Carnival Corp. | 24.295 | 24.350 | 23.905 | 23.875 | 0.03 | 0.126 | 24.435 | 12.704 | |||
| ACCENTURE | 346.80 | 347.95 | 344.05 | 343.55 | 0.50 | 0.146 | 352.95 | 257.55 | |||
| Digital Realty Trust Inc. | 182.48 | 184.46 | 183.30 | 183.02 | 0.28 | 0.153 | 183.02 | 119.60 | |||
| AMPHENOL CORP | 69.60 | 70.46 | 70.02 | 69.91 | 0.11 | 0.157 | 71.18 | 40.92 | |||
| Hilton Inc. | 240.50 | 242.40 | 241.60 | 241.20 | 0.40 | 0.166 | 243.30 | 152.00 | |||
| FACTSET RESRCH STK | 469.80 | 471.10 | 468.50 | 467.70 | 0.80 | 0.171 | 467.70 | 360.30 | |||
| CONAGRA STK | 26.040 | 26.600 | 26.305 | 26.260 | 0.05 | 0.171 | 29.745 | 24.965 | |||
| Norwegian Cruise Line | 26.035 | 26.105 | 25.725 | 25.680 | 0.05 | 0.175 | 26.375 | 13.010 | |||
| Teledyne Technologies Inc. | 451.70 | 459.40 | 455.90 | 455.10 | 0.80 | 0.176 | 463.60 | 353.50 | |||
| Philip Morris International Inc. | 126.10 | 126.26 | 124.22 | 124.00 | 0.22 | 0.177 | 124.90 | 82.15 | |||
| CITIGROUP STK | 66.48 | 66.61 | 67.35 | 67.23 | 0.12 | 0.178 | 67.23 | 40.72 | |||
| Verisk Analytics | 280.50 | 281.70 | 277.70 | 277.20 | 0.50 | 0.180 | 277.20 | 205.50 | |||
| Iqvia Holdings | 189.55 | 190.15 | 193.65 | 193.30 | 0.35 | 0.181 | 236.00 | 179.20 | |||
| Qorvo Inc. | 64.74 | 65.05 | 66.26 | 66.14 | 0.12 | 0.181 | 117.28 | 61.71 | |||
| DECKERS OUTDOOR | 186.35 | 186.70 | 187.50 | 187.15 | 0.35 | 0.187 | 187.15 | 96.30 | |||
| Sherwin-Williams Co. | 379.45 | 382.75 | 381.00 | 380.25 | 0.75 | 0.197 | 380.25 | 248.80 | |||
| Nextera Energy Inc. | 73.83 | 73.90 | 72.99 | 72.84 | 0.15 | 0.206 | 78.72 | 50.35 | |||
| Extra Space Storage, Inc. | 162.15 | 163.60 | 162.70 | 162.35 | 0.35 | 0.216 | 163.60 | 115.80 | |||
| NUCOR CORP. | 146.60 | 147.38 | 145.42 | 145.08 | 0.34 | 0.234 | 185.06 | 124.42 | |||
| FASTENAL STK | 79.78 | 79.85 | 79.72 | 79.53 | 0.19 | 0.239 | 79.53 | 54.38 | |||
| UNITEDHEALTH GRP STK | 576.20 | 578.50 | 577.30 | 575.90 | 1.40 | 0.243 | 587.10 | 411.15 | |||
| PRUDENTIAL FINANCIAL INC. | 122.10 | 123.65 | 122.90 | 122.60 | 0.30 | 0.245 | 122.70 | 87.38 | |||
| F5 NETWORKS | 239.20 | 240.60 | 236.40 | 235.80 | 0.60 | 0.254 | 235.80 | 151.60 | |||
| CARDINAL HEALTH STK | 116.30 | 117.05 | 116.65 | 116.35 | 0.30 | 0.258 | 119.05 | 85.56 | |||
| EXPEDITORS | 115.80 | 116.30 | 116.15 | 115.85 | 0.30 | 0.259 | 119.00 | 103.80 | |||
| WEC Energy Group Inc | 96.36 | 97.38 | 96.88 | 96.62 | 0.26 | 0.269 | 96.64 | 70.80 | |||
| METLIFE | 83.15 | 83.50 | 82.75 | 82.52 | 0.23 | 0.279 | 82.52 | 57.14 | |||
| Atmos Energy Corp. | 142.60 | 144.20 | 143.10 | 142.70 | 0.40 | 0.280 | 144.30 | 101.75 | |||
| NORDSON | 244.30 | 246.20 | 249.80 | 249.10 | 0.70 | 0.281 | 257.20 | 206.30 | |||
| DANAHER STK | 224.60 | 224.90 | 226.35 | 225.70 | 0.65 | 0.288 | 258.05 | 198.30 | |||
| Pentair PLC | 102.90 | 105.00 | 103.65 | 103.35 | 0.30 | 0.290 | 103.35 | 57.84 | |||
| JUNIPER NETWORKS | 34.480 | 34.540 | 34.260 | 34.160 | 0.10 | 0.293 | 37.060 | 24.690 | |||
| AON Plc. | 370.50 | 371.80 | 370.20 | 369.10 | 1.10 | 0.298 | 369.10 | 252.10 | |||
| Kenvue Inc. | 22.660 | 23.360 | 23.070 | 23.000 | 0.07 | 0.304 | 23.110 | 16.418 | |||
| CONSTELLATION BRANDS INC. | 222.50 | 223.40 | 230.20 | 229.50 | 0.70 | 0.305 | 250.30 | 212.80 | |||
| GALLAGHER & CO., ARTHUR J. | 297.50 | 299.00 | 291.10 | 290.20 | 0.90 | 0.310 | 290.20 | 199.60 | |||
| DaVita Inc. | 160.30 | 160.95 | 158.65 | 158.15 | 0.50 | 0.316 | 158.15 | 90.04 | |||
| Kla-Tencor Corp. | 599.70 | 601.40 | 612.90 | 610.90 | 2.00 | 0.327 | 818.40 | 488.20 | |||
| Catalent Inc. | 58.00 | 58.43 | 57.97 | 57.78 | 0.19 | 0.329 | 57.78 | 34.30 | |||
| O'REILLY AUTO | 1,184.00 | 1,187.50 | 1,178.50 | 1,174.50 | 4.00 | 0.341 | 1,174.50 | 842.00 | |||
| FREE MCMORAN COP | 41.320 | 41.390 | 42.075 | 41.930 | 0.15 | 0.346 | 50.650 | 33.280 | |||
| KIMBERLY CLARK STK | 133.48 | 133.94 | 132.20 | 131.74 | 0.46 | 0.349 | 134.58 | 108.10 | |||
| IRON MOUNTAIN REIT | 116.60 | 117.00 | 114.35 | 113.95 | 0.40 | 0.351 | 118.10 | 57.28 | |||
| Paypal Holdings Inc. | 83.31 | 83.40 | 83.64 | 83.33 | 0.31 | 0.372 | 83.33 | 50.61 | |||
| FORD MOTOR STK | 10.662 | 10.692 | 10.700 | 10.660 | 0.04 | 0.375 | 13.416 | 8.841 | |||
| Kraft Heinz Co., The | 30.580 | 30.630 | 30.500 | 30.385 | 0.12 | 0.378 | 36.145 | 28.840 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 159.76 | 159.14 | 0.62 | 0.390 | 175.74 | 119.28 | |||
| STEEL DYNAMICS STK | 137.02 | 137.58 | 137.72 | 137.18 | 0.54 | 0.394 | 143.06 | 97.53 | |||
| Evergy Inc. | 61.74 | 61.96 | 61.10 | 60.86 | 0.24 | 0.394 | 61.20 | 45.00 | |||
| Trimble Inc. | 69.08 | 69.46 | 69.36 | 69.08 | 0.28 | 0.405 | 69.08 | 39.92 | |||
| NASDAQ Stock Market | 78.50 | 79.13 | 78.15 | 77.81 | 0.34 | 0.437 | 77.91 | 49.99 | |||
| Insulet Corp. | 253.80 | 254.40 | 252.60 | 251.50 | 1.10 | 0.437 | 257.10 | 148.20 | |||
| MarketAxess Holdings Inc. | 250.00 | 254.00 | 251.00 | 249.90 | 1.10 | 0.440 | 271.50 | 180.10 | |||
| BALL | 59.42 | 59.56 | 59.20 | 58.94 | 0.26 | 0.441 | 65.72 | 48.68 | |||
| AES STK | 12.102 | 12.172 | 12.528 | 12.472 | 0.06 | 0.449 | 19.986 | 12.472 | |||
| Hubbell Inc. | 440.00 | 442.00 | 440.00 | 438.00 | 2.00 | 0.457 | 438.00 | 266.00 | |||
| The Hershey STK | 165.32 | 165.66 | 167.08 | 166.32 | 0.76 | 0.457 | 194.10 | 159.74 | |||
| KEYCORP | 18.736 | 18.932 | 18.722 | 18.634 | 0.09 | 0.472 | 18.634 | 10.700 | |||
| Fox Corp | 41.200 | 42.400 | 41.800 | 41.600 | 0.20 | 0.481 | 42.600 | 23.800 | |||
| CBOE Holdings | 207.60 | 208.40 | 202.10 | 201.10 | 1.00 | 0.497 | 201.10 | 155.50 | |||
| WEST PHARMACEUTIC.SERVICES INC | 303.70 | 305.20 | 302.80 | 301.30 | 1.50 | 0.498 | 380.30 | 254.20 | |||
| Mid-America Apartm. Comm. Inc. | 154.25 | 156.65 | 155.15 | 154.35 | 0.80 | 0.518 | 0 | 0 | |||
| Visa Inc. | 298.85 | 299.35 | 299.40 | 297.85 | 1.55 | 0.520 | 297.85 | 229.60 | |||
| ZIMMER HLDGS | 105.10 | 105.60 | 105.55 | 105.00 | 0.55 | 0.524 | 122.05 | 92.22 | |||
| Microsoft Corp. | 407.65 | 407.75 | 398.70 | 396.60 | 2.10 | 0.530 | 432.65 | 332.50 | |||
| Keysight Technologies | 163.76 | 164.24 | 162.62 | 161.72 | 0.90 | 0.557 | 161.72 | 108.68 | |||
| United Airlines Holdings Inc. | 94.02 | 94.25 | 91.71 | 91.20 | 0.51 | 0.559 | 91.20 | 34.61 | |||
| WW GRAINGER STK | 1,160.50 | 1,165.50 | 1,153.50 | 1,147.00 | 6.50 | 0.567 | 1,147.00 | 701.60 | |||
| Marathon Petroleum Corp. | 150.04 | 150.98 | 150.56 | 149.68 | 0.88 | 0.588 | 203.50 | 130.86 | |||
| VERTEX PHARM STK | 440.15 | 440.85 | 440.00 | 437.40 | 2.60 | 0.594 | 482.00 | 315.30 | |||
| PRINCIPAL FINL GRP | 82.50 | 83.00 | 82.50 | 82.00 | 0.50 | 0.610 | 83.50 | 65.50 | |||
| AMERICAN EXPRESS STK | 290.55 | 291.20 | 290.15 | 288.35 | 1.80 | 0.624 | 288.35 | 149.40 | |||
| Zebra Technologies Corp | 381.10 | 385.70 | 383.10 | 380.70 | 2.40 | 0.630 | 380.70 | 211.50 | |||
| Mondelez International Group Inc. | 61.88 | 62.00 | 61.85 | 61.46 | 0.39 | 0.635 | 71.12 | 58.98 | |||
| POLO RALPH LAUR STK | 210.80 | 214.10 | 212.05 | 210.70 | 1.35 | 0.641 | 210.70 | 114.68 | |||
| SOUTHERN STK | 84.63 | 84.71 | 84.12 | 83.58 | 0.54 | 0.646 | 86.90 | 60.98 | |||
| PEPSICO STK | 154.96 | 155.06 | 155.42 | 154.42 | 1.00 | 0.648 | 168.84 | 148.34 | |||
| Keurig Dr. Pepper Inc. | 31.320 | 31.360 | 31.205 | 31.000 | 0.21 | 0.661 | 34.055 | 26.325 | |||
| HOLOGIC INC | 75.00 | 75.50 | 76.00 | 75.50 | 0.50 | 0.662 | 76.50 | 63.20 | |||
| BOEING STK | 145.18 | 145.44 | 145.56 | 144.60 | 0.96 | 0.664 | 241.40 | 130.50 | |||
| Willis Towers Watson PLC | 300.00 | 306.00 | 302.00 | 300.00 | 2.00 | 0.667 | 302.00 | 214.00 | |||
| Elevance Health Inc. | 382.60 | 383.80 | 388.20 | 385.60 | 2.60 | 0.674 | 506.00 | 372.40 | |||
| Gen Digital Inc. | 29.200 | 29.800 | 29.200 | 29.000 | 0.20 | 0.690 | 29.000 | 18.400 | |||
| ENTERGY CORP. | 147.00 | 148.00 | 145.00 | 144.00 | 1.00 | 0.694 | 144.00 | 89.00 | |||
| EDISON INTL STK | 83.68 | 83.92 | 83.02 | 82.44 | 0.58 | 0.704 | 82.60 | 59.48 | |||
| ESSEX PROPERTY STK | 291.10 | 299.60 | 296.70 | 294.60 | 2.10 | 0.713 | 294.60 | 193.00 | |||
| MARSH & MCLENNAN COS. INC. | 221.50 | 222.20 | 219.20 | 217.60 | 1.60 | 0.735 | 217.60 | 168.45 | |||
| Allegion Plc | 134.00 | 135.00 | 136.00 | 135.00 | 1.00 | 0.741 | 141.00 | 94.50 | |||
| MGM Resorts International | 35.795 | 35.890 | 36.390 | 36.120 | 0.27 | 0.748 | 44.095 | 31.275 | |||
| MARRIOTT INTL STK | 274.40 | 275.10 | 274.05 | 272.00 | 2.05 | 0.754 | 272.00 | 184.46 | |||
| Exelon Corp. | 37.595 | 37.705 | 37.255 | 36.975 | 0.28 | 0.757 | 37.770 | 31.175 | |||
| Williams Companies, Inc | 54.88 | 56.56 | 55.71 | 55.29 | 0.42 | 0.760 | 57.20 | 30.82 | |||
| WATERS | 366.20 | 369.40 | 356.60 | 353.90 | 2.70 | 0.763 | 360.00 | 250.00 | |||
| JACOBS SOLUTIONS INC | 133.00 | 134.00 | 132.00 | 131.00 | 1.00 | 0.763 | 141.00 | 92.68 | |||
| Xylem Inc. | 119.70 | 120.00 | 122.50 | 121.55 | 0.95 | 0.782 | 134.65 | 93.34 | |||
| COPART | 61.13 | 61.32 | 60.56 | 60.09 | 0.47 | 0.782 | 60.09 | 42.27 | |||
| Mastercard. Inc. | 504.50 | 505.20 | 502.50 | 498.40 | 4.10 | 0.823 | 499.35 | 371.80 | |||
| Servicenow Inc | 1,020.00 | 1,022.80 | 1,023.60 | 1,015.00 | 8.60 | 0.847 | 1,015.00 | 593.40 | |||
| Camden Property Trust | 118.00 | 120.00 | 119.00 | 118.00 | 1.00 | 0.847 | 118.00 | 80.50 | |||
| Realty Income Corp | 54.82 | 55.27 | 55.02 | 54.55 | 0.47 | 0.862 | 59.56 | 47.12 | |||
| HARTFORD FINL STK | 116.00 | 117.00 | 116.00 | 115.00 | 1.00 | 0.870 | 115.00 | 69.50 | |||
| Crown Castle Corp | 100.84 | 102.50 | 101.70 | 100.82 | 0.88 | 0.873 | 109.45 | 87.68 | |||
| CHARLES SCHWAB CORP | 77.82 | 78.64 | 78.37 | 77.69 | 0.68 | 0.875 | 78.07 | 50.90 | |||
| COGNIZANT TECH | 77.00 | 77.12 | 76.74 | 76.07 | 0.67 | 0.881 | 77.53 | 59.47 | |||
| SOUTHWEST AIRLS STK | 30.655 | 30.785 | 30.810 | 30.540 | 0.27 | 0.884 | 31.910 | 22.050 | |||
| Zoetis | 167.02 | 168.08 | 170.16 | 168.66 | 1.50 | 0.889 | 183.95 | 136.30 | |||
| WASTE MANAGEMENT STK | 217.25 | 218.20 | 214.90 | 213.00 | 1.90 | 0.892 | 213.35 | 154.20 | |||
| PTC Inc. | 190.15 | 190.80 | 190.55 | 188.85 | 1.70 | 0.900 | 188.85 | 139.70 | |||
| KROGER STK | 57.43 | 57.86 | 57.04 | 56.53 | 0.51 | 0.902 | 56.53 | 39.44 | |||
| Broadridge Financial Solutions Inc. | 222.00 | 224.00 | 222.00 | 220.00 | 2.00 | 0.909 | 220.00 | 170.00 | |||
| Crowdstrike Holdings Inc | 349.00 | 350.30 | 349.95 | 346.65 | 3.30 | 0.952 | 365.20 | 192.28 | |||
| INCYTE PHARM STK | 70.58 | 71.40 | 70.84 | 70.16 | 0.68 | 0.969 | 78.00 | 47.57 | |||
| PNC BANK | 204.00 | 208.00 | 204.00 | 202.00 | 2.00 | 0.990 | 202.00 | 117.00 | |||
| S&P Global Inc. DL 1 | 496.40 | 500.80 | 498.55 | 493.65 | 4.90 | 0.993 | 494.05 | 376.50 | |||
| AMERICAN TOWER | 197.08 | 197.92 | 197.22 | 195.28 | 1.94 | 0.993 | 218.10 | 159.00 | |||
| Synchrony Financial | 63.81 | 64.02 | 63.68 | 63.05 | 0.63 | 0.999 | 63.05 | 26.60 | |||
| Vici Properties Inc. | 30.960 | 31.050 | 31.005 | 30.695 | 0.31 | 1.010 | 30.705 | 25.405 | |||
| Welltower Inc. | 131.15 | 132.30 | 131.70 | 130.35 | 1.35 | 1.036 | 132.35 | 80.02 | |||
| Palantir Technologies Inc. | 62.21 | 62.32 | 62.25 | 61.61 | 0.64 | 1.039 | 61.61 | 14.60 | |||
| COOPER COS STK | 97.00 | 97.45 | 97.20 | 96.20 | 1.00 | 1.040 | 354.00 | 78.35 | |||
| IBM STK | 217.90 | 218.10 | 215.45 | 213.20 | 2.25 | 1.055 | 216.70 | 140.70 | |||
| PACCAR STK | 110.52 | 110.66 | 111.18 | 110.00 | 1.18 | 1.073 | 114.66 | 82.63 | |||
| Monster Beverage | 52.33 | 52.38 | 52.30 | 51.74 | 0.56 | 1.082 | 55.78 | 41.16 | |||
| Citizens Financial Group Inc. | 45.845 | 46.065 | 46.020 | 45.515 | 0.51 | 1.110 | 45.515 | 24.080 | |||
| FIFTH THIRD BANC STK | 46.130 | 46.315 | 45.940 | 45.430 | 0.51 | 1.123 | 45.430 | 24.800 | |||
| Yum Brands | 131.90 | 132.15 | 130.50 | 129.05 | 1.45 | 1.124 | 133.30 | 114.05 | |||
| HORMEL FOODS STK | 30.100 | 30.160 | 29.640 | 29.310 | 0.33 | 1.126 | 33.710 | 26.750 | |||
| The Clorox Company | 159.20 | 161.20 | 160.00 | 158.20 | 1.80 | 1.138 | 162.40 | 118.60 | |||
| GENERAL MILLS STK | 63.22 | 63.41 | 62.79 | 62.08 | 0.71 | 1.144 | 67.95 | 57.00 | |||
| Avalonbay Communities Inc. | 223.55 | 225.25 | 224.30 | 221.75 | 2.55 | 1.150 | 222.45 | 155.82 | |||
| Viacomcbs Inc. | 10.344 | 10.376 | 10.528 | 10.408 | 0.12 | 1.153 | 16.942 | 8.901 | |||
| REGENERON PHARM STK | 717.20 | 719.00 | 714.60 | 706.40 | 8.20 | 1.161 | 1,086.50 | 700.00 | |||
| UNITED RENTAL STK | 823.40 | 827.00 | 820.20 | 810.60 | 9.60 | 1.184 | 815.80 | 414.30 | |||
| EDWARDS LIFESCI STK | 68.56 | 68.80 | 67.70 | 66.90 | 0.80 | 1.196 | 88.06 | 54.95 | |||
| TJX STK | 119.86 | 121.24 | 120.56 | 119.12 | 1.44 | 1.209 | 119.12 | 80.08 | |||
| BXP inc. | 79.04 | 79.32 | 78.02 | 77.08 | 0.94 | 1.220 | 82.26 | 48.62 | |||
| 3M CO. | 125.92 | 126.08 | 124.08 | 122.58 | 1.50 | 1.224 | 125.26 | 70.00 | |||
| CENTENE CORP. | 57.61 | 57.80 | 58.44 | 57.73 | 0.71 | 1.230 | 73.95 | 54.35 | |||
| GE Healthcare Technologies Inc. | 78.25 | 79.87 | 79.03 | 78.06 | 0.97 | 1.243 | 85.50 | 61.50 | |||
| AFLAC STK | 108.10 | 109.45 | 108.80 | 107.45 | 1.35 | 1.256 | 108.05 | 69.60 | |||
| GE Vernova Llc | 316.00 | 326.00 | 320.00 | 316.00 | 4.00 | 1.266 | 0 | 0 | |||
| der Seagate Technology Holdings PLC | 97.40 | 97.62 | 96.60 | 95.39 | 1.21 | 1.268 | 103.68 | 69.04 | |||
| AKAMAI TECH STK | 89.06 | 89.37 | 89.94 | 88.81 | 1.13 | 1.272 | 118.36 | 80.88 | |||
| ADV MICRO DEV STK | 131.16 | 131.26 | 135.12 | 133.40 | 1.72 | 1.289 | 200.85 | 108.64 | |||
| MOODYS CORP STK | 474.20 | 478.10 | 476.20 | 470.10 | 6.10 | 1.298 | 470.10 | 329.00 | |||
| CINCINNATI FIN STK | 151.80 | 152.60 | 151.85 | 149.90 | 1.95 | 1.301 | 149.90 | 91.55 | |||
| Las Vegas Sands Inc. | 48.570 | 48.820 | 48.475 | 47.850 | 0.63 | 1.306 | 51.050 | 34.260 | |||
| Generac Holdings | 182.20 | 182.75 | 181.15 | 178.80 | 2.35 | 1.314 | 181.50 | 100.35 | |||
| Center Point Energy Inc. | 30.800 | 31.000 | 30.800 | 30.400 | 0.40 | 1.316 | 30.400 | 23.000 | |||
| Target Corp. | 121.30 | 121.70 | 121.44 | 119.86 | 1.58 | 1.318 | 165.22 | 115.46 | |||
| General Motors | 52.59 | 52.76 | 56.81 | 56.07 | 0.74 | 1.320 | 56.07 | 25.65 | |||
| HUNTINGTON | 17.364 | 17.434 | 17.254 | 17.028 | 0.23 | 1.327 | 17.028 | 9.840 | |||
| ADOBE SYS STK | 497.65 | 503.10 | 499.90 | 493.35 | 6.55 | 1.328 | 589.20 | 401.45 | |||
| ProLogis Inc. | 111.06 | 111.88 | 112.16 | 110.66 | 1.50 | 1.356 | 123.00 | 94.52 | |||
| UDR Inc. | 43.590 | 44.140 | 43.820 | 43.230 | 0.59 | 1.365 | 43.340 | 30.200 | |||
| Pfizer Inc. | 24.560 | 24.585 | 24.890 | 24.550 | 0.34 | 1.385 | 28.815 | 23.440 | |||
| GE Aerospace | 176.00 | 176.50 | 176.00 | 173.50 | 2.50 | 1.441 | 178.00 | 86.14 | |||
| ABBVIE INC. | 170.76 | 172.88 | 171.66 | 169.22 | 2.44 | 1.442 | 187.72 | 125.80 | |||
| OMNICOM STK | 99.92 | 100.25 | 99.18 | 97.76 | 1.42 | 1.453 | 98.26 | 71.54 | |||
| Celanese Corp. | 69.90 | 70.04 | 72.36 | 71.32 | 1.04 | 1.458 | 158.55 | 68.22 | |||
| EMERSON ELECTRIC STK | 127.46 | 127.88 | 126.24 | 124.42 | 1.82 | 1.463 | 124.42 | 79.76 | |||
| VERISIGN STK | 175.00 | 177.15 | 176.10 | 173.55 | 2.55 | 1.469 | 202.00 | 155.95 | |||
| VULCAN MATERIALS | 276.00 | 278.00 | 276.00 | 272.00 | 4.00 | 1.471 | 274.00 | 189.50 | |||
| MCDONALDS STK | 282.90 | 283.20 | 282.20 | 278.10 | 4.10 | 1.474 | 292.60 | 226.80 | |||
| Rollins Inc. | 49.120 | 49.670 | 49.380 | 48.660 | 0.72 | 1.480 | 48.680 | 36.400 | |||
| Progressive Corp. | 252.80 | 258.10 | 255.45 | 251.65 | 3.80 | 1.510 | 254.85 | 139.60 | |||
| Old Dominion Freight Line Inc. | 214.20 | 214.80 | 213.70 | 210.50 | 3.20 | 1.520 | 216.50 | 154.45 | |||
| TRACTOR SUPPLY | 269.55 | 270.30 | 272.15 | 268.05 | 4.10 | 1.530 | 278.15 | 179.90 | |||
| US BANCORP STK | 51.12 | 51.27 | 50.96 | 50.19 | 0.77 | 1.534 | 50.19 | 33.46 | |||
| CBRE Group Inc. | 133.00 | 134.00 | 132.00 | 130.00 | 2.00 | 1.538 | 130.00 | 71.50 | |||
| VERIZON COMMS STK | 42.260 | 42.335 | 41.850 | 41.205 | 0.65 | 1.565 | 41.205 | 33.520 | |||
| CATERPILLAR STK | 388.00 | 388.50 | 386.50 | 380.50 | 6.00 | 1.577 | 380.50 | 223.00 | |||
| ORACLE STK | 181.90 | 183.44 | 182.74 | 179.90 | 2.84 | 1.579 | 184.36 | 91.44 | |||
| VENTAS INC. | 60.82 | 61.46 | 61.12 | 60.16 | 0.96 | 1.596 | 61.76 | 38.91 | |||
| Jabil Inc. | 126.60 | 127.20 | 127.30 | 125.30 | 2.00 | 1.596 | 140.60 | 89.28 | |||
| CISCO SYSTEMS STK | 56.48 | 56.76 | 56.58 | 55.69 | 0.89 | 1.598 | 56.23 | 41.07 | |||
| W. R. Berkley Corp. | 60.54 | 61.56 | 61.04 | 60.04 | 1.00 | 1.666 | 60.04 | 42.05 | |||
| CSX Corp. | 35.015 | 35.085 | 34.840 | 34.265 | 0.58 | 1.678 | 35.280 | 28.930 | |||
| Delta Airlines Inc. | 61.70 | 62.33 | 62.07 | 61.03 | 1.04 | 1.704 | 61.54 | 32.77 | |||
| Wynn Resort Ltd | 87.84 | 87.98 | 88.28 | 86.80 | 1.48 | 1.705 | 98.76 | 67.07 | |||
| Invesco Ltd. | 17.210 | 17.320 | 17.198 | 16.906 | 0.29 | 1.727 | 17.184 | 12.455 | |||
| Campbell Soup Co | 44.170 | 44.700 | 44.440 | 43.670 | 0.77 | 1.763 | 46.880 | 36.250 | |||
| Revvity Inc. | 109.10 | 109.45 | 108.95 | 107.05 | 1.90 | 1.775 | 119.00 | 79.16 | |||
| SBA Communications Corp. | 216.30 | 217.40 | 215.00 | 211.20 | 3.80 | 1.799 | 232.60 | 170.60 | |||
| HENRY SCHEIN | 73.10 | 73.26 | 73.12 | 71.80 | 1.32 | 1.838 | 73.84 | 58.90 | |||
| Uber Technologies Inc. | 68.69 | 68.76 | 69.94 | 68.66 | 1.28 | 1.864 | 78.71 | 50.50 | |||
| Molina Healthcare Inc. | 281.50 | 282.30 | 283.10 | 277.90 | 5.20 | 1.871 | 385.20 | 259.70 | |||
| VERALTO CORP. | 102.64 | 104.44 | 102.40 | 100.50 | 1.90 | 1.891 | 103.50 | 65.00 | |||
| Tyler Technologies Inc. | 594.20 | 601.40 | 595.60 | 584.40 | 11.20 | 1.916 | 0 | 0 | |||
| Ceridian HCM Holding Inc. | 76.00 | 76.50 | 78.00 | 76.50 | 1.50 | 1.961 | 76.50 | 44.40 | |||
| Apple Inc. | 224.35 | 224.40 | 223.40 | 219.10 | 4.30 | 1.963 | 219.10 | 154.98 | |||
| PPG INDUSTRIES | 117.60 | 118.85 | 119.10 | 116.80 | 2.30 | 1.969 | 136.00 | 107.10 | |||
| TERADYNE STK | 103.80 | 104.24 | 105.22 | 103.16 | 2.06 | 1.997 | 147.96 | 82.65 | |||
| Airbnb Inc. | 133.72 | 133.96 | 133.78 | 131.12 | 2.66 | 2.029 | 154.78 | 101.92 | |||
| Alphabet Inc. Cl. C | 163.74 | 163.86 | 163.00 | 159.74 | 3.26 | 2.041 | 176.44 | 119.52 | |||
| T. ROWE PRICE GROUP INC. | 118.12 | 118.44 | 116.80 | 114.44 | 2.36 | 2.062 | 114.44 | 88.37 | |||
| RESMED INC. | 236.50 | 237.20 | 237.10 | 232.30 | 4.80 | 2.066 | 238.00 | 138.70 | |||
| Warner Bros. Discovery Inc. | 9.725 | 9.753 | 9.846 | 9.645 | 0.20 | 2.084 | 11.305 | 6.116 | |||
| ROCKWELL INTL STK | 282.20 | 283.10 | 283.10 | 277.30 | 5.80 | 2.092 | 282.00 | 225.90 | |||
| Lululemon Athletica Inc. | 305.25 | 306.35 | 309.70 | 303.35 | 6.35 | 2.093 | 469.10 | 208.00 | |||
| Smith Corp., A.O. | 70.26 | 71.16 | 72.02 | 70.54 | 1.48 | 2.098 | 0 | 0 | |||
| Paycom Software | 224.00 | 224.80 | 223.00 | 218.40 | 4.60 | 2.106 | 218.40 | 129.15 | |||
| Consolidated Edision INc. | 95.74 | 97.04 | 96.38 | 94.38 | 2.00 | 2.119 | 99.48 | 79.70 | |||
| FDX STK | 287.90 | 288.60 | 290.40 | 284.35 | 6.05 | 2.128 | 286.45 | 219.50 | |||
| IDEXX LABS | 397.60 | 399.30 | 407.20 | 398.70 | 8.50 | 2.132 | 532.00 | 372.60 | |||
| LKQ Corp. | 37.200 | 37.400 | 37.600 | 36.800 | 0.80 | 2.174 | 49.000 | 33.400 | |||
| CAP ONE FINAN | 182.00 | 183.00 | 183.00 | 179.00 | 4.00 | 2.235 | 180.00 | 96.50 | |||
| HP Inc. | 37.300 | 37.415 | 37.310 | 36.485 | 0.83 | 2.261 | 36.485 | 25.410 | |||
| TEXAS INSTRUMENTS STK | 191.58 | 192.04 | 193.32 | 189.00 | 4.32 | 2.286 | 205.30 | 138.80 | |||
| ESTEE LAUDER STK | 69.20 | 69.40 | 68.60 | 67.00 | 1.60 | 2.388 | 144.95 | 58.80 | |||
| PUBLIC STORAGE STK | 332.00 | 333.40 | 330.40 | 322.60 | 7.80 | 2.418 | 326.70 | 230.50 | |||
| HASBRO STK | 60.97 | 61.23 | 61.25 | 59.79 | 1.46 | 2.442 | 66.84 | 41.28 | |||
| Dollar General | 71.43 | 71.65 | 72.77 | 71.03 | 1.74 | 2.450 | 147.40 | 69.20 | |||
| UNION PACIFIC CORP. | 234.85 | 235.80 | 237.10 | 231.30 | 5.80 | 2.508 | 236.20 | 200.70 | |||
| Allstate Corp. | 196.55 | 199.40 | 198.05 | 193.20 | 4.85 | 2.510 | 195.90 | 123.00 | |||
| Skyworks Solutions | 82.05 | 82.40 | 83.66 | 81.58 | 2.08 | 2.550 | 109.54 | 78.24 | |||
| BORG WARNER STK | 32.585 | 32.710 | 33.505 | 32.670 | 0.84 | 2.556 | 34.955 | 27.650 | |||
| NetApp Inc. | 123.60 | 123.98 | 119.92 | 116.86 | 3.06 | 2.619 | 127.02 | 70.25 | |||
| Alexandria Real Estate Equity Inc. | 106.00 | 106.55 | 107.00 | 104.25 | 2.75 | 2.638 | 122.45 | 95.76 | |||
| EBAY STK | 62.23 | 62.27 | 62.01 | 60.41 | 1.60 | 2.649 | 61.57 | 36.77 | |||
| Meta Platforms Inc | 549.60 | 550.60 | 549.80 | 535.60 | 14.20 | 2.651 | 554.50 | 294.85 | |||
| Palo Alto Networks Inc | 375.70 | 378.20 | 376.95 | 367.10 | 9.85 | 2.683 | 383.05 | 243.35 | |||
| WEYERHAEUSER STK | 30.440 | 30.530 | 30.690 | 29.870 | 0.82 | 2.745 | 33.110 | 25.050 | |||
| NXP Semiconductor | 219.00 | 220.00 | 223.00 | 217.00 | 6.00 | 2.765 | 265.00 | 180.90 | |||
| JB HUNT TRANS | 179.40 | 179.85 | 179.10 | 174.25 | 4.85 | 2.783 | 203.00 | 140.35 | |||
| FMC Corp. | 58.26 | 58.38 | 57.68 | 56.10 | 1.58 | 2.816 | 62.20 | 46.75 | |||
| Stanley Black & Decker Inc. | 85.32 | 85.54 | 88.12 | 85.70 | 2.42 | 2.824 | 99.80 | 72.18 | |||
| Domino's Pizza LLC | 447.40 | 448.70 | 446.85 | 434.30 | 12.55 | 2.890 | 496.05 | 335.85 | |||
| DEERE & CO STK A | 440.50 | 441.45 | 439.85 | 427.35 | 12.50 | 2.925 | 427.35 | 315.15 | |||
| Amazon.com Inc. | 197.26 | 197.60 | 197.18 | 191.38 | 5.80 | 3.031 | 202.80 | 132.44 | |||
| First Solar Inc. | 181.78 | 182.36 | 183.52 | 177.92 | 5.60 | 3.147 | 276.00 | 129.96 | |||
| Genuine Parts Co. | 122.20 | 122.60 | 123.00 | 119.20 | 3.80 | 3.188 | 152.40 | 104.05 | |||
| EQUIFAX STK | 244.00 | 246.00 | 250.00 | 242.00 | 8.00 | 3.306 | 276.00 | 191.75 | |||
| LOWES STK | 260.20 | 261.35 | 261.55 | 252.90 | 8.65 | 3.420 | 260.15 | 180.76 | |||
| INTERPUBLIC GRP STK | 29.330 | 29.405 | 29.075 | 28.110 | 0.97 | 3.433 | 30.800 | 25.600 | |||
| Equinix REIT | 931.00 | 934.00 | 928.00 | 897.00 | 31.00 | 3.456 | 897.00 | 643.60 | |||
| ON SEMICONDUCTOR STK | 67.90 | 68.20 | 68.82 | 66.50 | 2.32 | 3.489 | 78.17 | 56.98 | |||
| Carmax Inc. | 80.60 | 81.28 | 80.54 | 77.78 | 2.76 | 3.548 | 80.00 | 57.50 | |||
| Walgreens Boots Alliance Inc. | 8.359 | 8.393 | 8.567 | 8.271 | 0.30 | 3.579 | 24.250 | 7.407 | |||
| Techne Corp. | 71.00 | 72.00 | 70.50 | 68.00 | 2.50 | 3.676 | 77.00 | 56.00 | |||
| DARDEN REST STK | 165.25 | 165.75 | 166.60 | 160.35 | 6.25 | 3.898 | 160.45 | 126.85 | |||
| Dollar Tree Inc. | 65.12 | 65.41 | 66.09 | 63.60 | 2.49 | 3.915 | 136.50 | 56.50 | |||
| Tapestry Inc. | 58.06 | 58.34 | 58.36 | 56.12 | 2.24 | 3.991 | 56.12 | 27.80 | |||
| MICROCHIP TECH STK | 65.57 | 65.67 | 66.50 | 63.78 | 2.72 | 4.265 | 92.40 | 60.19 | |||
| WESTERN DIGITAL STK | 69.22 | 69.98 | 69.44 | 66.57 | 2.87 | 4.311 | 74.90 | 42.74 | |||
| ANALOG DEVICES STK | 209.20 | 209.75 | 214.50 | 205.50 | 9.00 | 4.380 | 222.90 | 166.40 | |||
| ROSS STORES STK | 148.00 | 148.16 | 145.84 | 139.64 | 6.20 | 4.440 | 145.94 | 117.80 | |||
| Delphi Automotive PLC | 52.79 | 52.97 | 54.33 | 51.99 | 2.34 | 4.501 | 81.86 | 49.35 | |||
| LENNAR STK | 165.16 | 165.92 | 169.54 | 161.48 | 8.06 | 4.991 | 173.04 | 113.85 | |||
| PULTE CP STK | 128.98 | 129.66 | 130.96 | 124.54 | 6.42 | 5.155 | 139.50 | 79.80 | |||
| D.R.HORTON INC. | 160.30 | 160.88 | 164.38 | 156.30 | 8.08 | 5.170 | 178.36 | 114.55 | |||
| Builders Firstsource Inc. | 176.75 | 178.25 | 179.15 | 170.15 | 9.00 | 5.289 | 197.10 | 120.50 | |||
| Enphase Energy Inc. | 67.51 | 67.71 | 68.44 | 64.91 | 3.53 | 5.438 | 126.62 | 56.15 | |||
| Vistra Corp. |
153.05 | 153.90 | 155.35 | 146.65 | 8.70 | 5.932 | 156.70 | 32.00 | |||
| Pool Corp. | 361.90 | 363.40 | 370.40 | 349.10 | 21.30 | 6.101 | 384.20 | 271.70 | |||
| ALIGN TECH STK | 218.00 | 218.80 | 229.10 | 215.90 | 13.20 | 6.114 | 304.20 | 185.70 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 343.20 | 345.80 | 344.60 | 323.80 | 20.80 | 6.424 | 515.00 | 291.30 | |||
| Dexcom Inc. | 73.61 | 73.82 | 74.31 | 69.65 | 4.66 | 6.691 | 130.22 | 59.02 | |||
| ELI LILLY STK | 760.50 | 762.30 | 764.00 | 714.10 | 49.90 | 6.988 | 879.90 | 516.00 | |||