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
5,591.96
Date of closing price
29/08/2024
Open previous day
5,607.30
High previous day
5,646.95
Low previous day
5,583.71
52 weeks high
5,667.20
52 weeks low
4,117.37
Volume previous day
2,310,418,093
S&P 500 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Dollar Tree Inc. | 75.89 | 76.21 | 76.68 | 84.85 | -8.17 | -9.629 | 136.50 | 76.68 | |||
| Dollar General | 0 | 0 | 76.03 | 83.18 | -7.15 | -8.596 | 147.40 | 76.03 | |||
| Salesforce Inc. | 228.15 | 228.35 | 232.00 | 244.50 | -12.50 | -5.112 | 292.80 | 185.10 | |||
| Bath & Body Works Inc. | 0 | 0 | 27.810 | 28.855 | -1.05 | -3.622 | 47.640 | 26.400 | |||
| NetApp Inc. | 108.70 | 109.08 | 107.64 | 111.16 | -3.52 | -3.167 | 123.50 | 65.85 | |||
| Monolithic Power Systems Inc. | 835.60 | 844.40 | 833.40 | 856.00 | -22.60 | -2.640 | 856.00 | 376.10 | |||
| Warner Bros. Discovery Inc. | 7.031 | 7.054 | 6.979 | 7.165 | -0.19 | -2.596 | 12.070 | 6.116 | |||
| CHRLS RIVER LABS STK | 174.05 | 179.55 | 176.80 | 181.50 | -4.70 | -2.590 | 251.70 | 155.40 | |||
| Albemarle Corp. | 80.60 | 81.93 | 81.43 | 83.57 | -2.14 | -2.561 | 187.00 | 66.10 | |||
| APA Corp. | 25.555 | 25.810 | 25.735 | 26.360 | -0.63 | -2.371 | 42.375 | 25.045 | |||
| ESTEE LAUDER STK | 82.00 | 82.20 | 81.00 | 82.80 | -1.80 | -2.174 | 149.55 | 79.00 | |||
| Zebra Technologies Corp | 308.60 | 311.90 | 307.00 | 313.70 | -6.70 | -2.136 | 325.40 | 187.20 | |||
| Moderna Inc | 69.33 | 70.05 | 69.23 | 70.72 | -1.49 | -2.107 | 155.44 | 64.98 | |||
| MarketAxess Holdings Inc. | 216.00 | 219.60 | 218.30 | 222.80 | -4.50 | -2.020 | 268.20 | 180.10 | |||
| T. ROWE PRICE GROUP INC. | 0 | 0 | 94.81 | 96.71 | -1.90 | -1.965 | 111.48 | 84.34 | |||
| Diamondback Energy Inc | 174.24 | 176.04 | 175.04 | 178.46 | -3.42 | -1.916 | 195.08 | 136.08 | |||
| Caesars Entertainment Inc. | 0 | 0 | 33.495 | 34.125 | -0.63 | -1.846 | 51.790 | 29.530 | |||
| Dow Inc. | 47.965 | 48.310 | 48.065 | 48.960 | -0.90 | -1.828 | 55.240 | 45.130 | |||
| EPAM Systems Inc | 180.30 | 182.65 | 180.55 | 183.90 | -3.35 | -1.822 | 291.40 | 158.10 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 323.40 | 329.40 | -6.00 | -1.821 | 515.00 | 291.30 | |||
| BALL | 0 | 0 | 56.12 | 57.02 | -0.90 | -1.578 | 65.72 | 40.02 | |||
| The Mosaic Co. | 25.595 | 25.860 | 25.725 | 26.105 | -0.38 | -1.456 | 37.000 | 24.440 | |||
| HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 252.70 | 255.70 | 253.50 | 257.20 | -3.70 | -1.439 | 273.00 | 189.40 | |||
| INCYTE PHARM STK | 0 | 0 | 59.14 | 60.00 | -0.86 | -1.433 | 63.52 | 47.57 | |||
| NVIDIA | 0 | 0 | 107.74 | 109.30 | -1.56 | -1.427 | 130.16 | 38.12 | |||
| EOG RESOURCES STK | 0 | 0 | 115.90 | 117.56 | -1.66 | -1.412 | 128.65 | 100.95 | |||
| Target Corp. | 137.84 | 138.26 | 138.56 | 140.54 | -1.98 | -1.409 | 165.22 | 98.74 | |||
| Ingersoll Rand Inc | 0 | 0 | 81.92 | 83.06 | -1.14 | -1.373 | 93.10 | 55.50 | |||
| Charter Communications Inc. | 0 | 0 | 317.00 | 321.40 | -4.40 | -1.369 | 428.55 | 237.50 | |||
| REGENERON PHARM STK | 0 | 0 | 1,060.50 | 1,075.00 | -14.50 | -1.349 | 1,086.50 | 724.50 | |||
| Apple Inc. | 0 | 0 | 206.35 | 209.10 | -2.75 | -1.315 | 216.00 | 154.98 | |||
| Brown - Forman Corp. | 40.900 | 41.330 | 41.160 | 41.660 | -0.50 | -1.200 | 62.020 | 38.390 | |||
| METTLER-TOLEDO INTERNATIONAL INC. | 0 | 0 | 1,283.50 | 1,299.00 | -15.50 | -1.193 | 1,416.50 | 906.00 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 146.70 | 148.42 | -1.72 | -1.159 | 175.74 | 115.66 | |||
| COPART | 47.605 | 47.755 | 47.130 | 47.680 | -0.55 | -1.154 | 53.950 | 40.460 | |||
| Kraft Heinz Co., The | 32.005 | 32.055 | 31.615 | 31.970 | -0.36 | -1.110 | 36.145 | 29.120 | |||
| KROGER STK | 47.700 | 48.070 | 47.175 | 47.660 | -0.49 | -1.018 | 53.290 | 38.620 | |||
| BEST BUY STK | 89.50 | 90.96 | 90.07 | 90.99 | -0.92 | -1.011 | 90.99 | 58.85 | |||
| TYSON FOODS INC. | 57.85 | 58.04 | 58.28 | 58.85 | -0.57 | -0.969 | 58.85 | 42.18 | |||
| CATERPILLAR STK | 319.00 | 319.50 | 317.00 | 320.00 | -3.00 | -0.938 | 350.50 | 212.00 | |||
| Otis Worldwide Corp. | 0 | 0 | 84.70 | 85.48 | -0.78 | -0.912 | 92.26 | 71.46 | |||
| AMPHENOL CORP | 60.28 | 61.02 | 60.41 | 60.96 | -0.55 | -0.902 | 65.35 | 37.15 | |||
| Simon Property Group Inc. | 150.20 | 150.70 | 148.90 | 150.25 | -1.35 | -0.899 | 150.25 | 97.92 | |||
| ProLogis Inc. | 113.98 | 114.82 | 112.74 | 113.70 | -0.96 | -0.844 | 123.00 | 91.65 | |||
| Dominion Energy Inc. | 50.160 | 50.260 | 49.950 | 50.370 | -0.42 | -0.834 | 50.850 | 36.970 | |||
| Teledyne Technologies Inc. | 0 | 0 | 386.20 | 389.40 | -3.20 | -0.822 | 392.70 | 353.50 | |||
| First Solar Inc. | 204.15 | 204.80 | 202.00 | 203.65 | -1.65 | -0.810 | 276.00 | 123.96 | |||
| News Corp. New | 25.400 | 25.600 | 25.000 | 25.200 | -0.20 | -0.794 | 26.000 | 18.300 | |||
| Rollins Inc. | 0 | 0 | 45.110 | 45.470 | -0.36 | -0.792 | 46.530 | 31.000 | |||
| TJX STK | 0 | 0 | 105.64 | 106.46 | -0.82 | -0.770 | 107.56 | 80.08 | |||
| CoStar Group Inc | 69.23 | 70.66 | 69.71 | 70.24 | -0.53 | -0.755 | 89.50 | 65.75 | |||
| POLO RALPH LAUR STK | 0 | 0 | 153.94 | 155.06 | -1.12 | -0.722 | 174.92 | 103.72 | |||
| Mohawk Industries Inc | 0 | 0 | 139.00 | 140.00 | -1.00 | -0.714 | 150.00 | 72.00 | |||
| Alexandria Real Estate Equity Inc. | 0 | 0 | 106.45 | 107.20 | -0.75 | -0.700 | 122.45 | 86.98 | |||
| Biogen Inc. | 184.00 | 185.70 | 184.35 | 185.60 | -1.25 | -0.673 | 254.40 | 179.20 | |||
| Global Payments Inc. | 0 | 0 | 100.20 | 100.85 | -0.65 | -0.645 | 129.40 | 85.42 | |||
| Blackstone Group LP | 0 | 0 | 126.28 | 127.06 | -0.78 | -0.614 | 132.02 | 84.80 | |||
| HOME DEPOT STK | 0 | 0 | 331.05 | 333.05 | -2.00 | -0.601 | 363.60 | 261.80 | |||
| Microsoft Corp. | 0 | 0 | 376.45 | 378.70 | -2.25 | -0.594 | 432.65 | 294.20 | |||
| Corteva Inc. | 0 | 0 | 51.46 | 51.76 | -0.30 | -0.580 | 53.90 | 40.85 | |||
| BAXTER INTL STK | 0 | 0 | 34.415 | 34.615 | -0.20 | -0.578 | 40.050 | 30.100 | |||
| PEPSICO STK | 0 | 0 | 155.32 | 156.20 | -0.88 | -0.563 | 170.32 | 149.02 | |||
| Las Vegas Sands Inc. | 35.080 | 35.260 | 34.760 | 34.955 | -0.20 | -0.558 | 51.050 | 34.260 | |||
| OCCIDENTAL STK | 0 | 0 | 51.33 | 51.61 | -0.28 | -0.543 | 65.09 | 50.08 | |||
| C.H. ROB. WORLDWIDE NEW | 93.00 | 93.50 | 93.00 | 93.50 | -0.50 | -0.535 | 94.00 | 63.50 | |||
| LKQ Corp. | 0 | 0 | 37.200 | 37.400 | -0.20 | -0.535 | 49.000 | 35.000 | |||
| Old Dominion Freight Line Inc. | 173.05 | 173.45 | 172.70 | 173.60 | -0.90 | -0.518 | 210.40 | 154.45 | |||
| CBOE Holdings | 185.60 | 186.35 | 186.75 | 187.70 | -0.95 | -0.506 | 190.85 | 137.00 | |||
| Match Group Inc. | 33.330 | 33.640 | 33.475 | 33.645 | -0.17 | -0.505 | 43.295 | 26.415 | |||
| CORNING STK | 0 | 0 | 37.560 | 37.750 | -0.19 | -0.503 | 42.370 | 24.990 | |||
| LOWES STK | 223.45 | 224.45 | 221.95 | 223.05 | -1.10 | -0.493 | 239.95 | 173.58 | |||
| WEYERHAEUSER STK | 0 | 0 | 27.340 | 27.470 | -0.13 | -0.473 | 33.110 | 25.050 | |||
| SNAP-ON Inc. | 253.30 | 256.10 | 254.50 | 255.70 | -1.20 | -0.469 | 274.50 | 234.10 | |||
| DECKERS OUTDOOR | 855.80 | 858.00 | 849.00 | 853.00 | -4.00 | -0.469 | 1,002.00 | 460.60 | |||
| Hilton Inc. | 0 | 0 | 197.30 | 198.20 | -0.90 | -0.454 | 209.40 | 138.40 | |||
| MCCORMICK STK N | 0 | 0 | 71.06 | 71.38 | -0.32 | -0.448 | 76.46 | 56.04 | |||
| MASCO STK | 70.82 | 72.32 | 71.52 | 71.84 | -0.32 | -0.445 | 72.84 | 46.00 | |||
| PULTE CP STK | 118.04 | 118.68 | 117.28 | 117.80 | -0.52 | -0.441 | 122.76 | 65.88 | |||
| UNITEDHEALTH GRP STK | 0 | 0 | 532.00 | 534.30 | -2.30 | -0.430 | 535.90 | 411.15 | |||
| AMERICAN EXPRESS STK | 232.55 | 232.90 | 234.00 | 235.00 | -1.00 | -0.426 | 235.00 | 133.10 | |||
| Mondelez International Group Inc. | 64.52 | 64.65 | 63.77 | 64.04 | -0.27 | -0.422 | 71.12 | 57.82 | |||
| MOODYS CORP STK | 0 | 0 | 436.90 | 438.70 | -1.80 | -0.410 | 438.70 | 284.00 | |||
| CHURCH & DWIGHT STK | 91.82 | 91.94 | 90.76 | 91.12 | -0.36 | -0.395 | 102.15 | 80.40 | |||
| RTX Corp. | 110.92 | 111.14 | 110.24 | 110.66 | -0.42 | -0.380 | 110.66 | 65.56 | |||
| AMERICAN TOWER | 201.05 | 201.85 | 201.20 | 201.95 | -0.75 | -0.371 | 210.30 | 148.75 | |||
| INTL PAPER STK | 43.300 | 43.340 | 43.280 | 43.440 | -0.16 | -0.368 | 43.900 | 29.580 | |||
| Axon Enterprise Inc. | 328.90 | 329.80 | 325.60 | 326.80 | -1.20 | -0.367 | 341.30 | 179.20 | |||
| NIKE STK | 0 | 0 | 75.38 | 75.65 | -0.27 | -0.357 | 111.94 | 65.77 | |||
| Pentair PLC | 78.44 | 80.04 | 79.14 | 79.42 | -0.28 | -0.353 | 81.72 | 54.40 | |||
| Domino's Pizza LLC | 373.25 | 374.25 | 372.40 | 373.70 | -1.30 | -0.348 | 496.05 | 317.85 | |||
| CVS Corp. | 51.37 | 51.99 | 51.56 | 51.73 | -0.17 | -0.329 | 74.26 | 49.38 | |||
| WASTE MANAGEMENT STK | 189.56 | 190.34 | 189.26 | 189.88 | -0.62 | -0.327 | 205.80 | 144.10 | |||
| CONSTELLATION BRANDS INC. | 0 | 0 | 215.30 | 216.00 | -0.70 | -0.324 | 250.30 | 213.40 | |||
| Comcast Corp.New | 35.555 | 35.605 | 35.620 | 35.735 | -0.12 | -0.322 | 43.210 | 34.155 | |||
| Extra Space Storage, Inc. | 158.30 | 159.65 | 158.75 | 159.25 | -0.50 | -0.314 | 159.55 | 97.52 | |||
| Cencora Inc. | 214.95 | 215.60 | 210.15 | 210.80 | -0.65 | -0.308 | 225.20 | 158.82 | |||
| GE Healthcare Technologies Inc. | 75.75 | 77.38 | 76.41 | 76.64 | -0.23 | -0.300 | 85.50 | 59.50 | |||
Super Micro Computer Inc. |
0 | 0 | 388.70 | 389.85 | -1.15 | -0.295 | 1,063.00 | 216.90 | |||
| JM Smucker Company | 103.65 | 103.85 | 102.20 | 102.50 | -0.30 | -0.293 | 133.05 | 97.98 | |||
| REPUBLIC SVCS STK | 187.40 | 187.80 | 185.55 | 186.05 | -0.50 | -0.269 | 187.45 | 132.70 | |||
| Viacomcbs Inc. | 0 | 0 | 9.359 | 9.384 | -0.03 | -0.266 | 16.942 | 8.901 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 32.515 | 32.595 | -0.08 | -0.245 | 32.595 | 26.325 | |||
| LLR & Co. Corp. | 111.34 | 111.60 | 108.74 | 108.98 | -0.24 | -0.220 | 113.58 | 51.24 | |||
| ABBOTT LABS STK | 0 | 0 | 101.64 | 101.86 | -0.22 | -0.216 | 110.90 | 85.65 | |||
| Newmont Corp. | 0 | 0 | 48.045 | 48.145 | -0.10 | -0.208 | 48.145 | 27.520 | |||
| der Seagate Technology Holdings PLC | 89.32 | 89.52 | 88.29 | 88.46 | -0.17 | -0.192 | 101.80 | 58.16 | |||
| UNITED PARCEL STK | 0 | 0 | 115.24 | 115.46 | -0.22 | -0.191 | 156.04 | 113.52 | |||
| FAIR ISAAC STK | 1,547.00 | 1,560.00 | 1,542.50 | 1,545.00 | -2.50 | -0.162 | 1,649.50 | 775.00 | |||
| VERIZON COMMS STK | 37.580 | 37.645 | 37.265 | 37.325 | -0.06 | -0.161 | 39.555 | 29.145 | |||
| Molina Healthcare Inc. | 315.90 | 316.70 | 315.30 | 315.80 | -0.50 | -0.158 | 385.20 | 259.70 | |||
| UDR Inc. | 0 | 0 | 39.980 | 40.040 | -0.06 | -0.150 | 40.040 | 29.600 | |||
| Meta Platforms Inc |
0 | 0 | 468.40 | 469.10 | -0.70 | -0.149 | 497.40 | 273.80 | |||
| S&P Global Inc. DL 1 | 0 | 0 | 460.10 | 460.65 | -0.55 | -0.119 | 460.65 | 323.30 | |||
| ELI LILLY STK | 859.50 | 861.30 | 848.20 | 849.20 | -1.00 | -0.118 | 879.90 | 498.60 | |||
| JUNIPER NETWORKS | 0 | 0 | 34.700 | 34.740 | -0.04 | -0.115 | 35.210 | 23.190 | |||
| Molson Coors Brewing Co. | 0 | 0 | 47.730 | 47.780 | -0.05 | -0.105 | 63.020 | 45.720 | |||
| HORMEL FOODS STK | 29.170 | 29.220 | 28.970 | 29.000 | -0.03 | -0.103 | 36.880 | 26.750 | |||
| ABBVIE INC. | 175.34 | 177.52 | 176.46 | 176.64 | -0.18 | -0.102 | 177.30 | 125.80 | |||
| SBA Communications Corp. | 203.90 | 204.70 | 204.10 | 204.30 | -0.20 | -0.098 | 232.60 | 170.60 | |||
| Jack Henry + Ass. | 0 | 0 | 154.80 | 154.95 | -0.15 | -0.097 | 162.85 | 130.40 | |||
| STARBUCKS CORP. | 85.46 | 85.53 | 85.45 | 85.53 | -0.08 | -0.094 | 98.70 | 66.79 | |||
| OMNICOM STK | 90.38 | 90.66 | 88.38 | 88.46 | -0.08 | -0.090 | 89.76 | 68.50 | |||
| Fortive Corp. | 0 | 0 | 67.14 | 67.20 | -0.06 | -0.089 | 79.76 | 60.66 | |||
| CME Group Inc. | 194.12 | 194.54 | 192.82 | 192.98 | -0.16 | -0.083 | 208.75 | 177.18 | |||
| Tapestry Inc. | 0 | 0 | 36.345 | 36.375 | -0.03 | -0.082 | 44.600 | 25.000 | |||
| CISCO SYSTEMS STK | 0 | 0 | 45.490 | 45.515 | -0.03 | -0.055 | 53.650 | 41.070 | |||
| Morgan Stanley & Co. | 0 | 0 | 92.76 | 92.81 | -0.05 | -0.054 | 97.80 | 66.50 | |||
| COLGATE STK | 95.87 | 96.06 | 95.60 | 95.65 | -0.05 | -0.052 | 95.65 | 64.80 | |||
| CDW Corp | 0 | 0 | 202.70 | 202.80 | -0.10 | -0.049 | 238.00 | 186.00 | |||
| NORDSON | 229.20 | 231.10 | 229.00 | 229.10 | -0.10 | -0.044 | 257.20 | 198.00 | |||
| Enphase Energy Inc. | 0 | 0 | 109.70 | 109.74 | -0.04 | -0.036 | 126.62 | 68.26 | |||
| KIMBERLY CLARK STK | 0 | 0 | 129.12 | 129.16 | -0.04 | -0.031 | 132.18 | 108.10 | |||
| LENNAR STK | 163.60 | 164.34 | 162.20 | 162.24 | -0.04 | -0.025 | 165.86 | 96.50 | |||
| EASTMAN CHEM STK | 0 | 0 | 91.80 | 91.82 | -0.02 | -0.022 | 96.30 | 65.38 | |||
| QUANTA SERVICES INC. | 0 | 0 | 16.610 | 16.820 | 0.00 | 0.000 | 0 | 0 | |||
| GARMIN | 0 | 0 | 0 | 0 | 0.00 | 0.000 | 0 | 0 | |||
| Public Service Ent. Group Inc. |
72.50 | 73.00 | 72.50 | 72.50 | 0.00 | 0.000 | 0 | 0 | |||
| Fox Corp | 34.200 | 35.200 | 34.600 | 34.600 | 0.00 | 0.000 | 34.600 | 23.800 | |||
| Steris plc | 0 | 0 | 214.00 | 214.00 | 0.00 | 0.000 | 222.00 | 179.55 | |||
| DTE ENERGY STK | 113.00 | 114.00 | 112.00 | 112.00 | 0.00 | 0.000 | 113.00 | 89.00 | |||
| Dexcom Inc. | 62.64 | 62.79 | 62.82 | 62.82 | 0.00 | 0.000 | 130.22 | 59.02 | |||
| Camden Property Trust | 111.00 | 113.00 | 112.00 | 112.00 | 0.00 | 0.000 | 112.00 | 79.00 | |||
| UNIVERSAL HEALTH STK | 214.00 | 216.00 | 212.00 | 212.00 | 0.00 | 0.000 | 212.00 | 115.00 | |||
| Invesco Ltd. | 15.240 | 15.338 | 15.170 | 15.170 | 0.00 | 0.000 | 16.495 | 11.665 | |||
| Federal Realty Investment Trust | 101.00 | 105.00 | 103.00 | 103.00 | 0.00 | 0.000 | 105.00 | 80.50 | |||
| ENTERGY CORP. | 108.00 | 109.00 | 107.00 | 107.00 | 0.00 | 0.000 | 110.00 | 84.50 | |||
| CBRE Group Inc. | 103.00 | 104.00 | 103.00 | 103.00 | 0.00 | 0.000 | 104.00 | 62.00 | |||
| Center Point Energy Inc. | 24.400 | 24.600 | 24.400 | 24.400 | 0.00 | 0.000 | 28.800 | 23.000 | |||
| FIRST ENERGY CORP. | 39.600 | 39.800 | 39.200 | 39.200 | 0.00 | 0.000 | 39.200 | 30.910 | |||
| Gen Digital Inc. | 0 | 0 | 24.000 | 24.000 | 0.00 | 0.000 | 24.000 | 15.570 | |||
| KIMCO REALTY STK | 20.800 | 21.000 | 20.800 | 20.800 | 0.00 | 0.000 | 20.800 | 15.400 | |||
| Monster Beverage | 42.370 | 42.415 | 42.215 | 42.210 | 0.01 | 0.012 | 55.780 | 41.155 | |||
| D.R.HORTON INC. | 168.78 | 169.70 | 168.08 | 168.06 | 0.02 | 0.012 | 170.86 | 94.64 | |||
| IDEX Corp. | 0 | 0 | 185.45 | 185.40 | 0.05 | 0.027 | 227.00 | 175.00 | |||
| Builders Firstsource Inc. | 155.40 | 156.80 | 154.50 | 154.45 | 0.05 | 0.032 | 197.10 | 99.98 | |||
| Crowdstrike Holdings Inc | 250.40 | 251.25 | 249.75 | 249.65 | 0.10 | 0.040 | 365.20 | 149.44 | |||
| DANAHER STK | 0 | 0 | 240.95 | 240.85 | 0.10 | 0.042 | 258.05 | 173.90 | |||
| EXPEDITORS | 110.45 | 110.90 | 109.80 | 109.75 | 0.05 | 0.046 | 119.00 | 102.00 | |||
| PAYCHEX STK | 117.86 | 118.02 | 116.82 | 116.76 | 0.06 | 0.051 | 118.06 | 102.50 | |||
| Intercontinental Exchange Inc. | 145.14 | 145.44 | 144.30 | 144.22 | 0.08 | 0.055 | 144.30 | 99.20 | |||
| Palo Alto Networks Inc | 325.70 | 327.90 | 325.45 | 325.25 | 0.20 | 0.061 | 350.60 | 213.90 | |||
| Humana Inc. | 317.70 | 319.90 | 318.60 | 318.40 | 0.20 | 0.063 | 495.80 | 280.90 | |||
| UNION PACIFIC CORP. | 229.20 | 230.10 | 226.75 | 226.60 | 0.15 | 0.066 | 236.20 | 189.95 | |||
| Yum Brands | 0 | 0 | 121.85 | 121.75 | 0.10 | 0.082 | 133.30 | 109.95 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 799.10 | 798.40 | 0.70 | 0.088 | 824.80 | 502.20 | |||
| Allstate Corp. | 0 | 0 | 170.25 | 170.10 | 0.15 | 0.088 | 170.25 | 99.00 | |||
| IRON MOUNTAIN REIT | 101.40 | 101.75 | 100.85 | 100.75 | 0.10 | 0.099 | 102.70 | 54.14 | |||
| Walmart Inc. | 69.70 | 69.77 | 69.04 | 68.97 | 0.07 | 0.101 | 69.04 | 46.20 | |||
| Airbnb Inc. | 105.62 | 105.82 | 104.88 | 104.76 | 0.12 | 0.115 | 154.78 | 101.92 | |||
| CONAGRA STK | 0 | 0 | 28.160 | 28.125 | 0.04 | 0.124 | 29.555 | 24.550 | |||
| M+T BANK | 0 | 0 | 152.85 | 152.65 | 0.20 | 0.131 | 160.90 | 103.40 | |||
| Mid-America Apartm. Comm. Inc. | 0 | 0 | 146.30 | 146.10 | 0.20 | 0.137 | 0 | 0 | |||
| DaVita Inc. | 135.90 | 136.30 | 137.85 | 137.65 | 0.20 | 0.145 | 138.70 | 69.26 | |||
| MCKESSON STK | 505.40 | 507.00 | 501.00 | 500.20 | 0.80 | 0.160 | 580.00 | 379.00 | |||
| LIVE Nation Inc | 0 | 0 | 87.02 | 86.88 | 0.14 | 0.161 | 98.20 | 72.80 | |||
| Thermo Fisher Scientific Inc. | 550.50 | 551.70 | 550.90 | 550.00 | 0.90 | 0.164 | 570.50 | 407.00 | |||
| ARCHER DANIELS STK | 54.84 | 55.02 | 54.86 | 54.76 | 0.10 | 0.183 | 75.80 | 47.20 | |||
| PKG CORP AMER STK | 187.15 | 188.90 | 186.95 | 186.60 | 0.35 | 0.188 | 186.95 | 135.15 | |||
| MERCK & CO STK | 0 | 0 | 106.60 | 106.40 | 0.20 | 0.188 | 124.20 | 91.10 | |||
| ADOBE SYS STK | 515.50 | 521.00 | 517.50 | 516.40 | 1.10 | 0.213 | 589.20 | 401.45 | |||
| KELLOGG STK | 72.66 | 72.86 | 72.44 | 72.28 | 0.16 | 0.221 | 73.00 | 45.68 | |||
| Medtronic Inc. | 79.46 | 79.52 | 79.58 | 79.40 | 0.18 | 0.227 | 82.50 | 65.74 | |||
| Welltower Inc. | 0 | 0 | 109.05 | 108.80 | 0.25 | 0.230 | 109.05 | 75.16 | |||
| JOHNSON & JOHNS STK | 149.00 | 149.20 | 148.28 | 147.94 | 0.34 | 0.230 | 153.80 | 133.00 | |||
| GENERAL MILLS STK | 64.99 | 65.19 | 64.35 | 64.20 | 0.15 | 0.234 | 66.69 | 57.00 | |||
| Linde PLC | 0 | 0 | 427.80 | 426.80 | 1.00 | 0.234 | 435.50 | 342.25 | |||
| Genuine Parts Co. | 0 | 0 | 128.00 | 127.70 | 0.30 | 0.235 | 152.40 | 119.70 | |||
| Vici Properties Inc. | 0 | 0 | 29.660 | 29.590 | 0.07 | 0.237 | 29.660 | 25.150 | |||
| DuPont de Nermours Inc. | 75.82 | 76.44 | 75.85 | 75.67 | 0.18 | 0.238 | 77.90 | 57.08 | |||
| AT & T Inc. | 0 | 0 | 17.930 | 17.886 | 0.04 | 0.246 | 18.150 | 13.450 | |||
| Norwegian Cruise Line | 0 | 0 | 16.062 | 16.022 | 0.04 | 0.250 | 19.505 | 12.000 | |||
| JB HUNT TRANS | 155.10 | 155.25 | 155.35 | 154.95 | 0.40 | 0.258 | 203.00 | 140.35 | |||
| Carrier Global Corp. | 65.20 | 65.80 | 65.20 | 65.03 | 0.17 | 0.261 | 65.20 | 44.00 | |||
| Digital Realty Trust Inc. | 135.82 | 137.38 | 136.20 | 135.80 | 0.40 | 0.295 | 146.34 | 109.50 | |||
| Discover Financial Services | 123.98 | 124.96 | 124.58 | 124.20 | 0.38 | 0.306 | 134.06 | 75.88 | |||
| New York Mellon Corp | 61.37 | 61.55 | 60.49 | 60.30 | 0.19 | 0.315 | 60.49 | 38.80 | |||
| PRUDENTIAL FINANCIAL INC. | 0 | 0 | 109.05 | 108.70 | 0.35 | 0.322 | 116.65 | 83.64 | |||
| FIFTH THIRD BANC STK | 0 | 0 | 37.755 | 37.630 | 0.13 | 0.332 | 38.785 | 21.600 | |||
| ROYAL CARIB STK | 147.10 | 147.60 | 150.06 | 149.56 | 0.50 | 0.334 | 156.88 | 75.40 | |||
| CSX Corp. | 30.745 | 30.810 | 30.475 | 30.370 | 0.11 | 0.346 | 35.280 | 27.510 | |||
| Carnival Corp. | 14.770 | 14.808 | 14.932 | 14.880 | 0.05 | 0.349 | 17.610 | 10.400 | |||
| PPL STK | 28.665 | 28.700 | 28.550 | 28.450 | 0.10 | 0.351 | 28.550 | 21.420 | |||
| Zoetis | 0 | 0 | 164.88 | 164.30 | 0.58 | 0.353 | 183.95 | 136.30 | |||
| Philip Morris International Inc. | 111.08 | 111.22 | 110.32 | 109.92 | 0.40 | 0.364 | 110.32 | 82.15 | |||
| Pfizer Inc. | 26.125 | 26.150 | 25.890 | 25.795 | 0.10 | 0.368 | 33.200 | 23.640 | |||
| Truist Financial Corp. | 40.005 | 40.080 | 39.415 | 39.270 | 0.15 | 0.369 | 41.255 | 25.400 | |||
| PROCTER & GAMBLE STK | 0 | 0 | 153.54 | 152.96 | 0.58 | 0.379 | 157.06 | 131.24 | |||
| MCDONALDS STK | 260.05 | 260.30 | 260.00 | 259.00 | 1.00 | 0.386 | 276.10 | 226.80 | |||
| O'REILLY AUTO | 1,016.50 | 1,019.00 | 1,025.50 | 1,021.50 | 4.00 | 0.392 | 1,075.00 | 815.80 | |||
| WW GRAINGER STK | 0 | 0 | 868.80 | 865.40 | 3.40 | 0.393 | 945.40 | 634.20 | |||
| WEC Energy Group Inc | 83.70 | 84.54 | 83.94 | 83.60 | 0.34 | 0.407 | 83.94 | 70.80 | |||
| W. R. Berkley Corp. | 53.36 | 54.26 | 53.78 | 53.56 | 0.22 | 0.411 | 54.84 | 38.37 | |||
| AFLAC STK | 98.90 | 100.10 | 99.48 | 99.06 | 0.42 | 0.424 | 99.48 | 69.20 | |||
| American Water Works Company Inc. | 128.10 | 128.55 | 127.75 | 127.20 | 0.55 | 0.432 | 132.55 | 106.80 | |||
| FDX STK | 267.85 | 268.60 | 266.95 | 265.80 | 1.15 | 0.433 | 286.45 | 216.00 | |||
| SOUTHERN STK | 77.63 | 77.72 | 77.20 | 76.84 | 0.36 | 0.469 | 80.58 | 59.86 | |||
| AIR PRODS & CHEM | 250.40 | 251.30 | 250.00 | 248.80 | 1.20 | 0.482 | 287.20 | 199.15 | |||
| Laboratory Corp. America Hldgs | 207.00 | 208.00 | 205.00 | 204.00 | 1.00 | 0.490 | 212.00 | 174.50 | |||
| TEXTRON STK | 81.68 | 82.06 | 81.22 | 80.82 | 0.40 | 0.495 | 88.94 | 68.30 | |||
| Citizens Financial Group Inc. | 0 | 0 | 38.455 | 38.265 | 0.19 | 0.497 | 39.760 | 21.470 | |||
| GALLAGHER & CO., ARTHUR J. | 0 | 0 | 262.20 | 260.90 | 1.30 | 0.498 | 263.90 | 199.60 | |||
| PACCAR STK | 86.31 | 86.42 | 85.34 | 84.91 | 0.43 | 0.506 | 114.66 | 75.84 | |||
| T-Mobile US Inc. | 179.42 | 179.62 | 181.52 | 180.60 | 0.92 | 0.509 | 182.18 | 125.36 | |||
| CENTENE CORP. | 0 | 0 | 70.50 | 70.14 | 0.36 | 0.513 | 73.95 | 56.50 | |||
| Avalonbay Communities Inc. | 202.20 | 203.75 | 202.70 | 201.65 | 1.05 | 0.521 | 202.70 | 153.16 | |||
| The Hershey STK | 0 | 0 | 172.74 | 171.84 | 0.90 | 0.524 | 198.30 | 163.75 | |||
| Broadridge Financial Solutions Inc. | 0 | 0 | 191.00 | 190.00 | 1.00 | 0.526 | 200.00 | 159.00 | |||
| MICRON TECH STK | 86.70 | 86.77 | 87.77 | 87.31 | 0.46 | 0.527 | 146.00 | 61.88 | |||
| Xylem Inc. | 0 | 0 | 122.40 | 121.75 | 0.65 | 0.534 | 134.65 | 82.76 | |||
| Crown Castle Corp | 100.22 | 101.88 | 100.94 | 100.40 | 0.54 | 0.538 | 109.45 | 81.16 | |||
| State Street Corp. | 77.90 | 78.73 | 78.25 | 77.83 | 0.42 | 0.540 | 79.19 | 59.52 | |||
| BXP inc. | 67.64 | 67.84 | 66.92 | 66.56 | 0.36 | 0.541 | 66.92 | 47.63 | |||
| UNITED RENTAL STK | 660.40 | 662.80 | 654.80 | 651.20 | 3.60 | 0.553 | 695.60 | 366.00 | |||
| FIDELITY National Information | 0 | 0 | 73.02 | 72.61 | 0.41 | 0.565 | 73.02 | 44.33 | |||
| EMERSON ELECTRIC STK | 94.73 | 95.02 | 93.72 | 93.19 | 0.53 | 0.569 | 108.52 | 78.88 | |||
| ECOLAB STK | 227.00 | 227.40 | 225.20 | 223.90 | 1.30 | 0.581 | 228.30 | 148.80 | |||
| SYSCO STK | 0 | 0 | 70.52 | 70.11 | 0.41 | 0.585 | 75.70 | 59.50 | |||
| Elevance Health Inc. | 501.00 | 502.60 | 497.80 | 494.90 | 2.90 | 0.586 | 506.00 | 408.00 | |||
| ESSEX PROPERTY STK | 0 | 0 | 270.60 | 269.00 | 1.60 | 0.595 | 270.60 | 192.00 | |||
| Smurfit Westrock Ltd | 0 | 0 | 42.250 | 42.000 | 0.25 | 0.595 | 49.830 | 29.600 | |||
| FASTENAL STK | 61.23 | 61.28 | 60.84 | 60.48 | 0.36 | 0.595 | 72.19 | 50.52 | |||
| Bunge Global S.A. | 0 | 0 | 90.88 | 90.34 | 0.54 | 0.598 | 108.20 | 80.62 | |||
| Progressive Corp. | 224.70 | 229.35 | 226.90 | 225.55 | 1.35 | 0.599 | 226.90 | 124.60 | |||
| Atmos Energy Corp. | 117.00 | 117.70 | 117.30 | 116.60 | 0.70 | 0.600 | 0 | 0 | |||
| SOUTHWEST AIRLS STK | 26.080 | 26.190 | 25.850 | 25.695 | 0.16 | 0.603 | 31.910 | 20.915 | |||
| FRANKLIN RSC STK | 18.115 | 18.490 | 18.105 | 17.995 | 0.11 | 0.611 | 27.200 | 17.605 | |||
| ORACLE STK | 126.56 | 127.60 | 127.18 | 126.40 | 0.78 | 0.617 | 135.26 | 91.44 | |||
| Altria Group Inc. | 48.425 | 48.525 | 48.205 | 47.905 | 0.30 | 0.626 | 48.205 | 36.060 | |||
| QUALCOMM STK | 157.28 | 157.38 | 153.96 | 153.00 | 0.96 | 0.627 | 215.35 | 98.30 | |||
| CHARLES SCHWAB CORP | 58.45 | 59.05 | 58.73 | 58.36 | 0.37 | 0.634 | 72.74 | 46.26 | |||
| Alphabet Inc. Cl. C | 148.48 | 148.60 | 147.94 | 147.00 | 0.94 | 0.639 | 176.44 | 117.44 | |||
| FREE MCMORAN COP | 0 | 0 | 39.570 | 39.315 | 0.26 | 0.649 | 50.650 | 31.140 | |||
| Lamb Weston Holdings Inc. | 0 | 0 | 55.12 | 54.76 | 0.36 | 0.657 | 101.00 | 48.91 | |||
| Cigna Group, The | 0 | 0 | 326.85 | 324.70 | 2.15 | 0.662 | 337.40 | 237.70 | |||
| AUTOZONE | 2,850.00 | 2,858.00 | 2,883.00 | 2,864.00 | 19.00 | 0.663 | 2,986.00 | 2,272.00 | |||
| Jabil Inc. | 98.10 | 98.54 | 96.82 | 96.18 | 0.64 | 0.665 | 140.60 | 89.28 | |||
| VERISIGN STK | 0 | 0 | 166.25 | 165.15 | 1.10 | 0.666 | 202.40 | 155.95 | |||
| Paycom Software | 0 | 0 | 147.10 | 146.10 | 1.00 | 0.684 | 274.00 | 129.15 | |||
| LOEWS STK | 74.00 | 74.50 | 73.50 | 73.00 | 0.50 | 0.685 | 74.00 | 57.00 | |||
| PUBLIC STORAGE STK | 307.30 | 308.30 | 307.40 | 305.30 | 2.10 | 0.688 | 307.40 | 223.50 | |||
| RESMED INC. | 220.90 | 221.50 | 218.70 | 217.20 | 1.50 | 0.691 | 218.70 | 127.45 | |||
| Keysight Technologies | 0 | 0 | 136.98 | 136.04 | 0.94 | 0.691 | 148.64 | 108.68 | |||
| HOLOGIC INC | 72.50 | 73.00 | 72.50 | 72.00 | 0.50 | 0.694 | 76.50 | 61.42 | |||
| Pool Corp. | 0 | 0 | 314.60 | 312.40 | 2.20 | 0.704 | 384.20 | 271.70 | |||
| The Clorox Company | 0 | 0 | 143.00 | 142.00 | 1.00 | 0.704 | 145.80 | 109.60 | |||
| Wynn Resort Ltd | 69.34 | 69.42 | 67.95 | 67.47 | 0.48 | 0.711 | 98.76 | 67.07 | |||
| DARDEN REST STK | 142.95 | 143.30 | 141.10 | 140.10 | 1.00 | 0.714 | 160.45 | 126.85 | |||
| Williams Companies, Inc | 40.625 | 41.870 | 41.235 | 40.940 | 0.30 | 0.721 | 41.235 | 30.820 | |||
| DOVER STK | 0 | 0 | 164.60 | 163.40 | 1.20 | 0.734 | 175.20 | 120.80 | |||
| EQUIFAX STK | 0 | 0 | 274.00 | 272.00 | 2.00 | 0.735 | 274.00 | 154.10 | |||
| JACOBS ENG STK | 135.00 | 136.00 | 135.00 | 134.00 | 1.00 | 0.746 | 141.00 | 111.00 | |||
| Chipotle Mexican Grill Inc. | 50.42 | 50.55 | 50.12 | 49.75 | 0.38 | 0.754 | 63.70 | 33.78 | |||
| COCA COLA STK | 65.24 | 65.29 | 65.05 | 64.56 | 0.49 | 0.759 | 65.05 | 50.02 | |||
| Willis Towers Watson PLC | 262.00 | 268.00 | 264.00 | 262.00 | 2.00 | 0.763 | 264.00 | 187.00 | |||
| Insulet Corp. | 182.90 | 183.50 | 184.10 | 182.70 | 1.40 | 0.766 | 198.45 | 120.35 | |||
| Consolidated Edision INc. | 0 | 0 | 91.44 | 90.74 | 0.70 | 0.771 | 92.96 | 78.00 | |||
| WALT DISNEY STK | 81.25 | 81.32 | 80.94 | 80.31 | 0.63 | 0.784 | 114.02 | 75.02 | |||
| CARDINAL HEALTH STK | 0 | 0 | 102.00 | 101.20 | 0.80 | 0.791 | 105.95 | 80.98 | |||
| NASDAQ Stock Market | 0 | 0 | 64.69 | 64.18 | 0.51 | 0.795 | 64.69 | 45.22 | |||
| MSCI Inc Class A | 0 | 0 | 525.60 | 521.40 | 4.20 | 0.806 | 558.60 | 424.60 | |||
| TYCO International PLC | 65.16 | 65.36 | 63.78 | 63.27 | 0.51 | 0.806 | 67.60 | 45.14 | |||
| Walgreens Boots Alliance Inc. | 8.293 | 8.326 | 8.352 | 8.285 | 0.07 | 0.809 | 24.250 | 8.285 | |||
| Allegion Plc | 0 | 0 | 124.00 | 123.00 | 1.00 | 0.813 | 128.00 | 90.50 | |||
| Amcor PLC | 10.152 | 10.472 | 10.274 | 10.190 | 0.08 | 0.824 | 10.274 | 7.900 | |||
| CMS ENERGY STK | 61.00 | 61.50 | 61.00 | 60.50 | 0.50 | 0.826 | 61.00 | 48.03 | |||
| Eversource Energy | 0 | 0 | 60.50 | 60.00 | 0.50 | 0.833 | 61.00 | 48.80 | |||
| CINTAS STK | 0 | 0 | 720.80 | 714.80 | 6.00 | 0.839 | 720.80 | 454.90 | |||
| Lyondell Basell NV | 0 | 0 | 88.38 | 87.64 | 0.74 | 0.844 | 98.08 | 84.00 | |||
| Howmet Arconic Inc. | 87.04 | 87.52 | 87.00 | 86.26 | 0.74 | 0.858 | 87.80 | 40.54 | |||
| AMETEK STK | 153.76 | 154.44 | 152.36 | 151.06 | 1.30 | 0.861 | 170.00 | 131.00 | |||
| Campbell Soup Co | 0 | 0 | 44.930 | 44.540 | 0.39 | 0.876 | 45.340 | 36.200 | |||
| Norfolk Southern Corp. | 228.00 | 232.00 | 230.00 | 228.00 | 2.00 | 0.877 | 239.50 | 174.40 | |||
| Kenvue Inc. | 19.514 | 20.110 | 19.700 | 19.528 | 0.17 | 0.881 | 21.200 | 16.418 | |||
| GENERAL DYNAMICS STK | 0 | 0 | 268.10 | 265.75 | 2.35 | 0.884 | 278.85 | 200.70 | |||
| FMC Corp. | 58.14 | 58.18 | 58.90 | 58.38 | 0.52 | 0.891 | 79.36 | 46.61 | |||
| VERTEX PHARM STK | 449.50 | 450.05 | 444.95 | 440.95 | 4.00 | 0.907 | 465.20 | 315.30 | |||
| LOCKHEED MARTIN STK | 511.90 | 512.40 | 510.90 | 506.30 | 4.60 | 0.909 | 511.30 | 375.60 | |||
| AES STK | 0 | 0 | 15.480 | 15.340 | 0.14 | 0.913 | 19.986 | 11.655 | |||
| IBM STK | 181.56 | 181.76 | 179.48 | 177.84 | 1.64 | 0.922 | 180.90 | 127.75 | |||
| VALERO ENERGY | 131.16 | 132.32 | 127.56 | 126.38 | 1.18 | 0.934 | 169.22 | 111.70 | |||
| INTL FLAVORS STK | 93.42 | 93.72 | 92.82 | 91.96 | 0.86 | 0.935 | 92.82 | 59.20 | |||
| Synchrony Financial | 45.065 | 45.215 | 44.775 | 44.360 | 0.42 | 0.936 | 47.660 | 25.720 | |||
| HCA Holdings | 0 | 0 | 353.30 | 350.00 | 3.30 | 0.943 | 353.30 | 209.50 | |||
| PARKER HANNIFIN STK | 0 | 0 | 532.40 | 527.40 | 5.00 | 0.948 | 537.00 | 343.00 | |||
| Sempra | 73.76 | 74.52 | 74.12 | 73.42 | 0.70 | 0.953 | 75.32 | 62.00 | |||
| Regions Financial Corp. (new) | 21.000 | 21.200 | 20.800 | 20.600 | 0.20 | 0.971 | 21.000 | 13.190 | |||
| Baker Hughes Co. | 31.590 | 31.655 | 31.635 | 31.330 | 0.31 | 0.974 | 35.535 | 26.140 | |||
| Viatris Inc. | 10.750 | 10.975 | 10.875 | 10.770 | 0.11 | 0.975 | 12.530 | 8.296 | |||
| ZIMMER HLDGS | 0 | 0 | 103.05 | 102.05 | 1.00 | 0.980 | 122.05 | 96.52 | |||
| MARSH & MCLENNAN COS. INC. | 0 | 0 | 204.50 | 202.50 | 2.00 | 0.988 | 205.80 | 168.45 | |||
| CINCINNATI FIN STK | 123.25 | 123.95 | 122.30 | 121.10 | 1.20 | 0.991 | 122.30 | 91.40 | |||
| VERALTO CORP. | 0 | 0 | 99.83 | 98.84 | 0.99 | 1.002 | 0 | 0 | |||
| Delta Airlines Inc. | 37.985 | 38.375 | 38.140 | 37.760 | 0.38 | 1.006 | 49.440 | 28.995 | |||
| Sherwin-Williams Co. | 330.45 | 333.30 | 330.70 | 327.40 | 3.30 | 1.008 | 330.70 | 221.60 | |||
| Equinix REIT | 746.60 | 749.40 | 738.40 | 731.00 | 7.40 | 1.012 | 836.80 | 642.20 | |||
| Carmax Inc. | 76.08 | 76.30 | 76.56 | 75.78 | 0.78 | 1.029 | 80.00 | 57.00 | |||
| Roper Technologies Inc. | 499.90 | 500.60 | 499.40 | 494.30 | 5.10 | 1.032 | 527.60 | 445.20 | |||
| STEEL DYNAMICS STK | 106.92 | 107.28 | 106.86 | 105.76 | 1.10 | 1.040 | 138.34 | 91.38 | |||
| Realty Income Corp | 0 | 0 | 55.92 | 55.34 | 0.58 | 1.048 | 55.92 | 43.71 | |||
| INTERPUBLIC GRP STK | 0 | 0 | 29.155 | 28.850 | 0.31 | 1.057 | 30.800 | 25.960 | |||
| JP MORGAN STK | 201.75 | 202.15 | 200.40 | 198.28 | 2.12 | 1.069 | 200.40 | 128.70 | |||
| WELLS FARGO STK | 0 | 0 | 51.73 | 51.18 | 0.55 | 1.075 | 57.48 | 36.60 | |||
| BLACKROCK STK | 810.70 | 813.10 | 807.30 | 798.60 | 8.70 | 1.089 | 808.70 | 569.00 | |||
| Fox Corp. | 37.200 | 37.400 | 37.000 | 36.600 | 0.40 | 1.093 | 37.000 | 25.800 | |||
| Revvity Inc. | 109.60 | 109.95 | 109.90 | 108.70 | 1.20 | 1.104 | 117.00 | 76.92 | |||
| COGNIZANT TECH | 69.85 | 69.97 | 69.74 | 68.97 | 0.77 | 1.116 | 73.26 | 59.17 | |||
| ILLINOIS TOOL STK | 0 | 0 | 225.90 | 223.40 | 2.50 | 1.119 | 248.60 | 208.30 | |||
| BROWN & BROWN STK | 0 | 0 | 94.30 | 93.24 | 1.06 | 1.137 | 94.30 | 62.62 | |||
| Trane Technologies Plc. | 0 | 0 | 319.30 | 315.70 | 3.60 | 1.140 | 323.50 | 173.50 | |||
| Travelers Cos. | 0 | 0 | 203.70 | 201.40 | 2.30 | 1.142 | 211.90 | 147.85 | |||
| Duke Energy Holding Corp. | 102.40 | 102.70 | 102.30 | 101.14 | 1.16 | 1.147 | 103.64 | 80.60 | |||
| Assurant Inc. | 0 | 0 | 176.00 | 174.00 | 2.00 | 1.149 | 176.00 | 128.00 | |||
| BORG WARNER STK | 30.690 | 30.725 | 30.500 | 30.150 | 0.35 | 1.161 | 38.680 | 27.650 | |||
| BECTON DICKINSON STK | 218.50 | 219.00 | 216.90 | 214.40 | 2.50 | 1.166 | 257.50 | 203.50 | |||
| STRYKER STK | 0 | 0 | 323.90 | 320.10 | 3.80 | 1.187 | 330.30 | 240.10 | |||
| Ameriprise Financial |
0 | 0 | 400.30 | 395.60 | 4.70 | 1.188 | 0 | 0 | |||
| Kla-Tencor Corp. | 731.40 | 733.80 | 718.50 | 710.00 | 8.50 | 1.197 | 818.40 | 419.00 | |||
| MARTIN MARIETTA | 478.30 | 483.90 | 481.30 | 475.60 | 5.70 | 1.198 | 574.80 | 375.50 | |||
| Booking Holdings | 3,531.00 | 3,542.00 | 3,518.00 | 3,476.00 | 42.00 | 1.208 | 3,755.00 | 2,540.00 | |||
| AMER INTL GROUP STK | 69.15 | 69.33 | 68.54 | 67.72 | 0.82 | 1.211 | 74.50 | 53.85 | |||
| KEYCORP | 15.242 | 15.404 | 15.106 | 14.924 | 0.18 | 1.220 | 15.116 | 9.250 | |||
| Honeywell International Inc. | 186.80 | 187.38 | 186.62 | 184.36 | 2.26 | 1.226 | 200.60 | 166.56 | |||
| ROSS STORES STK | 0 | 0 | 136.64 | 134.98 | 1.66 | 1.230 | 143.28 | 102.94 | |||
| PNC BANK | 0 | 0 | 164.00 | 162.00 | 2.00 | 1.235 | 169.00 | 103.00 | |||
| ACCENTURE | 307.30 | 308.30 | 306.80 | 303.05 | 3.75 | 1.237 | 352.50 | 257.55 | |||
| Verisk Analytics | 0 | 0 | 245.30 | 242.30 | 3.00 | 1.238 | 265.20 | 205.50 | |||
| Vistra Corp. | 0 | 0 | 76.84 | 75.90 | 0.94 | 1.238 | 97.22 | 29.40 | |||
| US BANCORP STK | 42.440 | 42.575 | 41.840 | 41.325 | 0.52 | 1.246 | 41.840 | 28.960 | |||
| NORTHERN TRUST | 81.50 | 82.00 | 80.50 | 79.50 | 1.00 | 1.258 | 83.00 | 59.50 | |||
| GE Aerospace | 0 | 0 | 156.50 | 154.50 | 2.00 | 1.294 | 157.00 | 79.76 | |||
| Celanese Corp. | 0 | 0 | 116.95 | 115.45 | 1.50 | 1.299 | 158.55 | 105.60 | |||
| L3Harris Technology Inc. | 211.70 | 212.40 | 209.70 | 207.00 | 2.70 | 1.304 | 223.10 | 151.75 | |||
| American Airlines GRP | 9.514 | 9.658 | 9.577 | 9.453 | 0.12 | 1.312 | 14.506 | 8.521 | |||
| BRISTOL MYERS STK | 0 | 0 | 44.750 | 44.170 | 0.58 | 1.313 | 57.400 | 36.605 | |||
| FACTSET RESRCH STK | 377.90 | 378.60 | 375.40 | 370.50 | 4.90 | 1.323 | 448.00 | 360.30 | |||
| Bank of America Corp. | 36.710 | 36.785 | 36.280 | 35.805 | 0.48 | 1.327 | 40.430 | 23.900 | |||
| Evergy Inc. | 0 | 0 | 53.18 | 52.48 | 0.70 | 1.334 | 54.46 | 44.80 | |||
| PPG INDUSTRIES | 116.60 | 117.75 | 115.50 | 113.95 | 1.55 | 1.360 | 136.00 | 107.10 | |||
| GoDaddy Inc | 0 | 0 | 149.00 | 147.00 | 2.00 | 1.361 | 149.00 | 66.50 | |||
| MGM Resorts International | 33.530 | 33.625 | 33.650 | 33.195 | 0.46 | 1.371 | 44.095 | 31.445 | |||
| VENTAS INC. | 55.60 | 56.20 | 55.88 | 55.12 | 0.76 | 1.379 | 55.88 | 37.55 | |||
| LAM RESEARCH | 732.70 | 735.00 | 719.90 | 710.10 | 9.80 | 1.380 | 1,036.60 | 544.00 | |||
| Kinder Morgan | 0 | 0 | 19.350 | 19.084 | 0.27 | 1.394 | 19.884 | 15.088 | |||
| AUTOMATIC DATA STK | 248.15 | 248.80 | 246.85 | 243.45 | 3.40 | 1.397 | 246.85 | 198.42 | |||
| PRINCIPAL FINL GRP | 73.00 | 73.50 | 72.50 | 71.50 | 1.00 | 1.399 | 79.50 | 63.00 | |||
| BOSTON SCIENT STK | 73.50 | 74.00 | 72.50 | 71.50 | 1.00 | 1.399 | 73.00 | 45.72 | |||
| QUEST DIAG STK | 0 | 0 | 140.80 | 138.85 | 1.95 | 1.404 | 140.80 | 113.65 | |||
| DEERE & CO STK A | 344.40 | 345.30 | 344.30 | 339.50 | 4.80 | 1.414 | 387.50 | 315.15 | |||
| Nextera Energy Inc. | 72.38 | 72.46 | 72.24 | 71.23 | 1.01 | 1.418 | 73.31 | 44.97 | |||
| HUNTINGTON | 13.422 | 13.460 | 13.276 | 13.090 | 0.19 | 1.421 | 13.920 | 8.885 | |||
| CUMMINS ENGINE STK | 280.20 | 280.90 | 277.50 | 273.60 | 3.90 | 1.425 | 282.40 | 201.50 | |||
| AGILENT TECH STK | 127.96 | 128.52 | 128.34 | 126.52 | 1.82 | 1.439 | 141.68 | 94.94 | |||
| Generac Holdings | 0 | 0 | 138.95 | 136.95 | 2.00 | 1.460 | 145.95 | 76.76 | |||
| FORD MOTOR STK | 10.072 | 10.100 | 9.996 | 9.850 | 0.15 | 1.482 | 13.416 | 8.841 | |||
| WATERS | 0 | 0 | 307.70 | 303.20 | 4.50 | 1.484 | 329.40 | 222.00 | |||
| CITIGROUP STK | 0 | 0 | 55.92 | 55.10 | 0.82 | 1.488 | 61.74 | 36.28 | |||
| SCHLUMBERGER N.V. (LTD.) NEW YORK | 39.400 | 39.450 | 39.850 | 39.250 | 0.60 | 1.529 | 57.820 | 39.100 | |||
| AON Plc. | 309.50 | 310.40 | 309.00 | 304.30 | 4.70 | 1.545 | 320.00 | 252.10 | |||
| CAP ONE FINAN | 131.00 | 132.00 | 131.00 | 129.00 | 2.00 | 1.550 | 140.00 | 84.00 | |||
| AMGEN STK | 301.15 | 302.20 | 299.05 | 294.45 | 4.60 | 1.562 | 311.00 | 231.20 | |||
| Hewlett-Packard Enterprise | 17.466 | 17.524 | 16.870 | 16.608 | 0.26 | 1.578 | 21.000 | 13.340 | |||
| CHEVRONTEXACO STK | 132.52 | 132.64 | 133.18 | 131.10 | 2.08 | 1.587 | 162.50 | 129.70 | |||
| IDEXX LABS | 433.20 | 434.40 | 438.50 | 431.60 | 6.90 | 1.599 | 532.00 | 368.00 | |||
| Iqvia Holdings | 0 | 0 | 224.90 | 221.30 | 3.60 | 1.627 | 236.00 | 166.40 | |||
| NORTHROP GRUMMAN STK | 471.70 | 473.00 | 467.60 | 460.10 | 7.50 | 1.630 | 467.60 | 389.40 | |||
| METLIFE | 69.65 | 69.93 | 68.84 | 67.70 | 1.14 | 1.684 | 70.52 | 54.48 | |||
| AMER ELEC PWR STK | 90.00 | 90.50 | 90.00 | 88.50 | 1.50 | 1.695 | 93.00 | 67.42 | |||
| CF Industries Holdings Inc, | 74.70 | 74.86 | 74.70 | 73.45 | 1.25 | 1.702 | 81.46 | 63.93 | |||
| GOLDM SACHS GRP STK A | 0 | 0 | 457.15 | 449.50 | 7.65 | 1.702 | 470.05 | 275.00 | |||
| TRACTOR SUPPLY | 241.85 | 242.70 | 247.40 | 243.25 | 4.15 | 1.706 | 270.70 | 178.00 | |||
| GE Vernova Llc | 178.00 | 182.00 | 178.00 | 175.00 | 3.00 | 1.714 | 0 | 0 | |||
| Amazon.com Inc. | 159.46 | 159.82 | 158.90 | 156.22 | 2.68 | 1.716 | 186.16 | 113.30 | |||
| Intuitive Surgical Inc. | 0 | 0 | 446.30 | 438.75 | 7.55 | 1.721 | 446.30 | 237.45 | |||
| NUCOR CORP. | 0 | 0 | 134.58 | 132.30 | 2.28 | 1.723 | 185.06 | 128.10 | |||
| Hubbell Inc. | 0 | 0 | 354.00 | 348.00 | 6.00 | 1.724 | 390.00 | 256.00 | |||
| EBAY STK | 0 | 0 | 52.71 | 51.80 | 0.91 | 1.757 | 53.18 | 35.81 | |||
| Targa Resources Investments | 0 | 0 | 132.00 | 129.70 | 2.30 | 1.773 | 132.00 | 74.38 | |||
| BERKSHIRE HATHA STK B | 0 | 0 | 426.25 | 418.80 | 7.45 | 1.779 | 426.25 | 317.00 | |||
| General Motors | 0 | 0 | 44.665 | 43.870 | 0.80 | 1.812 | 45.885 | 24.945 | |||
| Hess Corp. | 0 | 0 | 124.38 | 122.16 | 2.22 | 1.817 | 156.75 | 119.34 | |||
| Delphi Automotive PLC | 0 | 0 | 63.82 | 62.68 | 1.14 | 1.819 | 96.54 | 60.65 | |||
| WABTEC CORP. | 151.90 | 152.35 | 150.85 | 148.15 | 2.70 | 1.822 | 156.70 | 91.78 | |||
| Uber Technologies Inc. | 0 | 0 | 65.17 | 63.99 | 1.18 | 1.844 | 74.50 | 39.04 | |||
| DEVON ENERGY STK | 0 | 0 | 40.515 | 39.775 | 0.74 | 1.860 | 50.450 | 37.200 | |||
| 3M CO. | 120.94 | 121.10 | 119.70 | 117.48 | 2.22 | 1.890 | 119.70 | 68.38 | |||
| BOEING STK | 155.56 | 155.82 | 155.40 | 152.50 | 2.90 | 1.902 | 241.40 | 149.40 | |||
| AKAMAI TECH STK | 91.72 | 92.01 | 91.43 | 89.71 | 1.72 | 1.917 | 118.36 | 81.37 | |||
| Etsy Inc. | 0 | 0 | 50.11 | 49.16 | 0.96 | 1.943 | 79.49 | 47.01 | |||
| Trimble Inc. | 51.14 | 51.42 | 50.88 | 49.91 | 0.97 | 1.943 | 59.15 | 38.04 | |||
| GILEAD SCIENCES STK | 71.44 | 71.52 | 71.84 | 70.46 | 1.38 | 1.959 | 80.12 | 57.30 | |||
| Exelon Corp. | 34.290 | 34.385 | 34.320 | 33.660 | 0.66 | 1.961 | 39.155 | 31.175 | |||
| HARTFORD FINL STK | 105.00 | 106.00 | 104.00 | 102.00 | 2.00 | 1.961 | 104.00 | 65.00 | |||
| Ceridian HCM Holding Inc. | 0 | 0 | 52.00 | 51.00 | 1.00 | 1.961 | 70.50 | 44.40 | |||
| HALLIBURTON STK | 0 | 0 | 28.290 | 27.740 | 0.55 | 1.983 | 41.020 | 27.740 | |||
| Motorola Solutions Inc. | 398.00 | 398.90 | 394.80 | 387.10 | 7.70 | 1.989 | 394.80 | 257.80 | |||
| MARRIOTT INTL STK | 210.95 | 211.45 | 208.40 | 204.30 | 4.10 | 2.007 | 240.85 | 174.08 | |||
| FISERV STK | 0 | 0 | 156.28 | 153.20 | 3.08 | 2.010 | 156.28 | 102.65 | |||
| HASBRO STK | 61.01 | 61.27 | 61.51 | 60.29 | 1.22 | 2.024 | 68.08 | 40.02 | |||
| HENRY SCHEIN | 63.60 | 63.70 | 64.02 | 62.74 | 1.28 | 2.040 | 73.84 | 57.78 | |||
| Take-Two Interactive Software | 145.88 | 146.22 | 145.10 | 142.18 | 2.92 | 2.054 | 158.22 | 123.44 | |||
| ELECTRONIC ARTS STK | 136.30 | 136.44 | 136.00 | 133.20 | 2.80 | 2.102 | 139.90 | 110.46 | |||
| Stanley Black & Decker Inc. | 91.64 | 91.84 | 91.88 | 89.98 | 1.90 | 2.112 | 97.52 | 72.18 | |||
| EXXON STK | 105.84 | 105.90 | 106.60 | 104.38 | 2.22 | 2.127 | 114.20 | 88.00 | |||
| EDISON INTL STK | 78.20 | 78.44 | 77.62 | 75.98 | 1.64 | 2.158 | 77.62 | 57.12 | |||
| Globe Life Inc. | 95.00 | 95.50 | 94.50 | 92.50 | 2.00 | 2.162 | 118.00 | 53.00 | |||
| ROCKWELL INTL STK | 243.10 | 243.80 | 239.20 | 234.10 | 5.10 | 2.179 | 289.50 | 225.90 | |||
| F5 NETWORKS | 0 | 0 | 181.55 | 177.60 | 3.95 | 2.224 | 187.90 | 136.90 | |||
| Leidos Holdings Inc. | 142.95 | 143.25 | 141.80 | 138.70 | 3.10 | 2.235 | 141.80 | 84.84 | |||
| Catalent Inc. | 0 | 0 | 54.69 | 53.49 | 1.20 | 2.243 | 55.50 | 30.80 | |||
| PTC Inc. | 160.40 | 160.85 | 159.30 | 155.80 | 3.50 | 2.246 | 174.90 | 126.80 | |||
| Mastercard. Inc. | 435.80 | 436.45 | 433.40 | 423.75 | 9.65 | 2.277 | 450.40 | 345.60 | |||
| CABOT OIL | 21.800 | 21.895 | 21.885 | 21.395 | 0.49 | 2.290 | 27.900 | 21.035 | |||
| GARTNER GROUP STK | 0 | 0 | 437.10 | 427.20 | 9.90 | 2.317 | 466.30 | 308.20 | |||
| Tesla Inc. | 0 | 0 | 187.14 | 182.90 | 4.24 | 2.318 | 258.25 | 132.98 | |||
| INTUIT STK | 563.00 | 564.30 | 563.80 | 551.00 | 12.80 | 2.323 | 621.40 | 454.00 | |||
| Arch Capital Group Ltd. | 0 | 0 | 101.54 | 99.18 | 2.36 | 2.380 | 101.54 | 66.00 | |||
| BIO RAD | 301.80 | 303.40 | 300.20 | 293.20 | 7.00 | 2.387 | 366.20 | 244.50 | |||
| Visa Inc. | 0 | 0 | 247.20 | 241.40 | 5.80 | 2.403 | 267.55 | 217.05 | |||
| Expedia Group Inc. | 125.76 | 126.00 | 127.40 | 124.40 | 3.00 | 2.412 | 143.32 | 87.69 | |||
| Fortinet Inc. | 69.30 | 69.51 | 68.94 | 67.30 | 1.64 | 2.437 | 68.94 | 41.06 | |||
| Skyworks Solutions | 98.59 | 99.02 | 97.24 | 94.90 | 2.34 | 2.466 | 109.54 | 80.07 | |||
| CADENCE DESIGN STK | 242.15 | 242.75 | 240.15 | 234.25 | 5.90 | 2.519 | 306.35 | 214.80 | |||
| EDWARDS LIFESCI STK | 63.09 | 63.29 | 63.07 | 61.50 | 1.57 | 2.553 | 88.06 | 54.95 | |||
| Solventum Corp. | 57.00 | 59.00 | 58.00 | 56.50 | 1.50 | 2.655 | 0 | 0 | |||
| Phillips 66 | 0 | 0 | 126.58 | 123.24 | 3.34 | 2.710 | 159.96 | 103.30 | |||
| XCEL ENERGY STK | 55.19 | 55.36 | 55.29 | 53.82 | 1.47 | 2.731 | 57.98 | 44.27 | |||
| ONEOK INC. | 0 | 0 | 81.17 | 79.00 | 2.17 | 2.747 | 81.17 | 57.84 | |||
| Transdigm Group Inc. | 1,235.00 | 1,240.50 | 1,228.50 | 1,195.50 | 33.00 | 2.760 | 1,256.50 | 768.40 | |||
| Corpay Inc. | 0 | 0 | 279.75 | 272.20 | 7.55 | 2.774 | 0 | 0 | |||
| TERADYNE STK | 122.78 | 123.38 | 120.96 | 117.64 | 3.32 | 2.822 | 147.96 | 78.06 | |||
| MARATHON OIL CORP. | 25.670 | 25.750 | 25.840 | 25.130 | 0.71 | 2.825 | 27.450 | 20.000 | |||
| VULCAN MATERIALS | 220.00 | 222.00 | 218.00 | 212.00 | 6.00 | 2.830 | 252.60 | 181.30 | |||
| Conoco Philips | 101.98 | 102.06 | 103.16 | 100.28 | 2.88 | 2.872 | 123.98 | 94.55 | |||
| ANSYS STK | 289.40 | 290.20 | 289.10 | 280.80 | 8.30 | 2.956 | 330.60 | 236.00 | |||
| EATON CORP PLC | 275.35 | 276.30 | 270.85 | 263.05 | 7.80 | 2.965 | 314.60 | 182.50 | |||
| TEXAS INSTRUMENTS STK | 192.34 | 192.80 | 190.64 | 185.06 | 5.58 | 3.015 | 190.64 | 131.50 | |||
| Qorvo Inc. | 103.72 | 104.20 | 102.82 | 99.80 | 3.02 | 3.026 | 117.28 | 78.84 | |||
| NXP Semiconductor | 0 | 0 | 226.00 | 219.00 | 7.00 | 3.196 | 265.00 | 158.20 | |||
| Constellation Energy Corp. | 0 | 0 | 175.72 | 170.26 | 5.46 | 3.207 | 215.70 | 95.67 | |||
| ANALOG DEVICES STK | 211.10 | 211.60 | 209.00 | 202.50 | 6.50 | 3.210 | 222.90 | 145.90 | |||
| APPLIED MATERIAL STK | 176.10 | 176.76 | 174.50 | 169.00 | 5.50 | 3.254 | 234.50 | 120.88 | |||
| ALIGN TECH STK | 0 | 0 | 212.40 | 205.60 | 6.80 | 3.307 | 346.85 | 172.76 | |||
| Marathon Petroleum Corp. | 0 | 0 | 159.32 | 154.10 | 5.22 | 3.387 | 203.50 | 130.86 | |||
| Synopsys Inc. | 467.85 | 469.65 | 468.05 | 452.00 | 16.05 | 3.551 | 580.40 | 415.00 | |||
| EQT Corp. | 30.140 | 30.295 | 30.070 | 29.020 | 1.05 | 3.618 | 41.820 | 27.415 | |||
| Servicenow Inc | 0 | 0 | 752.10 | 725.40 | 26.70 | 3.681 | 767.10 | 506.40 | |||
| NRG Energy Inc. | 0 | 0 | 74.62 | 71.92 | 2.70 | 3.754 | 79.32 | 34.45 | |||
| WESTERN DIGITAL STK | 0 | 0 | 58.83 | 56.69 | 2.14 | 3.775 | 74.90 | 36.39 | |||
| NETFLIX.COM INC. | 627.20 | 633.00 | 630.10 | 607.00 | 23.10 | 3.806 | 642.00 | 334.50 | |||
| United Airlines Holdings Inc. | 39.505 | 39.595 | 38.390 | 36.930 | 1.46 | 3.953 | 50.700 | 32.070 | |||
| MICROCHIP TECH STK | 0 | 0 | 73.26 | 70.21 | 3.05 | 4.344 | 92.40 | 65.59 | |||
| ADV MICRO DEV STK | 0 | 0 | 132.86 | 127.28 | 5.58 | 4.384 | 200.85 | 88.61 | |||
| BROADCOM STK | 0 | 0 | 143.44 | 137.26 | 6.18 | 4.502 | 169.54 | 75.95 | |||
| Lululemon Athletica Inc. | 233.50 | 234.50 | 242.20 | 230.35 | 11.85 | 5.144 | 469.10 | 208.00 | |||
| Paypal Holdings Inc. | 0 | 0 | 66.40 | 63.02 | 3.38 | 5.363 | 66.40 | 48.10 | |||
| ON SEMICONDUCTOR STK | 69.89 | 70.18 | 68.92 | 65.38 | 3.54 | 5.415 | 92.00 | 56.98 | |||
| Techne Corp. | 66.50 | 67.00 | 67.00 | 63.50 | 3.50 | 5.512 | 77.00 | 49.80 | |||
| WEST PHARMACEUTIC.SERVICES INC | 0 | 0 | 282.40 | 266.00 | 16.40 | 6.165 | 380.30 | 254.20 | |||
| HP Inc. | 32.470 | 32.575 | 31.895 | 29.985 | 1.91 | 6.370 | 34.730 | 23.970 | |||
| INTEL STK | 0 | 0 | 19.600 | 18.390 | 1.21 | 6.580 | 45.680 | 17.710 | |||
| Arista Networks | 0 | 0 | 316.10 | 296.00 | 20.10 | 6.791 | 345.95 | 160.45 | |||
| PG&E STK | 17.700 | 17.748 | 17.942 | 16.786 | 1.16 | 6.887 | 17.942 | 14.288 | |||
| Autodesk Inc. | 233.55 | 234.55 | 243.25 | 227.00 | 16.25 | 7.159 | 257.10 | 183.80 | |||
| COOPER COS STK | 94.45 | 94.85 | 95.00 | 88.00 | 7.00 | 7.955 | 354.00 | 78.35 | |||