Master data
S&P 500
Name
S&P 500 INDEX
WKN
n/a
ISIN
US78378X1072
Symbol
INX
Trading time start
15:30:00
Trading time end
22:30:00
Price data
Previous day
6,092.18
Date of closing price
24/06/2025
Open previous day
6,061.21
High previous day
6,101.76
Low previous day
6,059.25
52 weeks high
6,144.15
52 weeks low
4,982.77
Volume previous day
3,266,927,469
S&P 500 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| FDX STK | 189.40 | 189.88 | 185.00 | 198.94 | -13.94 | -7.007 | 290.40 | 175.26 | |||
| Tesla Inc. | 0 | 0 | 279.00 | 294.45 | -15.45 | -5.247 | 453.90 | 175.62 | |||
| CONAGRA STK | 0 | 0 | 17.616 | 18.544 | -0.93 | -5.004 | 29.745 | 17.616 | |||
| AUTOZONE | 2,998.00 | 3,015.00 | 3,068.00 | 3,204.00 | -136.00 | -4.245 | 3,537.00 | 2,583.00 | |||
| EBAY STK | 0 | 0 | 63.86 | 66.43 | -2.57 | -3.869 | 69.44 | 48.56 | |||
| Caesars Entertainment Inc. | 0 | 0 | 24.570 | 25.520 | -0.95 | -3.723 | 42.010 | 21.175 | |||
| Digital Realty Trust Inc. | 0 | 0 | 147.90 | 153.38 | -5.48 | -3.573 | 185.66 | 122.34 | |||
| MARTIN MARIETTA | 0 | 0 | 459.90 | 476.50 | -16.60 | -3.484 | 580.20 | 405.50 | |||
| Allstate Corp. | 0 | 0 | 163.65 | 169.45 | -5.80 | -3.423 | 198.30 | 146.05 | |||
| Campbell Soup Co | 0 | 0 | 26.840 | 27.760 | -0.92 | -3.314 | 46.880 | 26.840 | |||
| Delta Airlines Inc. | 0 | 0 | 41.340 | 42.700 | -1.36 | -3.185 | 66.300 | 32.460 | |||
| Consolidated Edision INc. | 0 | 0 | 83.96 | 86.64 | -2.68 | -3.093 | 102.80 | 81.76 | |||
| ORACLE STK | 0 | 0 | 180.40 | 186.12 | -5.72 | -3.073 | 186.76 | 111.36 | |||
| Progressive Corp. | 0 | 0 | 222.75 | 229.80 | -7.05 | -3.068 | 272.20 | 192.16 | |||
| NORTHROP GRUMMAN STK | 417.20 | 418.30 | 416.10 | 429.10 | -13.00 | -3.030 | 499.80 | 389.40 | |||
| Federal Realty Investment Trust | 0 | 0 | 80.50 | 83.00 | -2.50 | -3.012 | 111.00 | 75.50 | |||
| Camden Property Trust | 0 | 0 | 97.00 | 100.00 | -3.00 | -3.000 | 121.00 | 95.00 | |||
| Avalonbay Communities Inc. | 0 | 0 | 173.10 | 178.38 | -5.28 | -2.960 | 225.90 | 169.38 | |||
| O'REILLY AUTO | 75.20 | 75.44 | 76.28 | 78.60 | -2.32 | -2.952 | 88.03 | 61.33 | |||
| NORTHERN TRUST | 105.00 | 106.00 | 101.00 | 104.00 | -3.00 | -2.885 | 110.00 | 75.00 | |||
| The Clorox Company | 0 | 0 | 102.00 | 105.00 | -3.00 | -2.857 | 162.40 | 102.00 | |||
| Eversource Energy | 0 | 0 | 53.50 | 55.00 | -1.50 | -2.727 | 62.00 | 49.00 | |||
| CF Industries Holdings Inc, | 78.74 | 78.98 | 81.27 | 83.54 | -2.27 | -2.717 | 94.25 | 60.20 | |||
| Apollo Global Management Inc. | 0 | 0 | 117.60 | 120.80 | -3.20 | -2.649 | 170.65 | 91.36 | |||
| WEC Energy Group Inc | 0 | 0 | 88.40 | 90.80 | -2.40 | -2.643 | 103.10 | 71.90 | |||
| UDR Inc. | 0 | 0 | 34.520 | 35.450 | -0.93 | -2.623 | 44.010 | 34.520 | |||
| LIVE Nation Inc | 0 | 0 | 126.75 | 130.15 | -3.40 | -2.612 | 149.55 | 80.88 | |||
| Extra Space Storage, Inc. | 0 | 0 | 125.00 | 128.35 | -3.35 | -2.610 | 164.35 | 114.65 | |||
| Rollins Inc. | 0 | 0 | 48.220 | 49.480 | -1.26 | -2.546 | 51.260 | 42.420 | |||
| Dow Inc. | 0 | 0 | 23.100 | 23.700 | -0.60 | -2.532 | 50.600 | 23.100 | |||
| Dollar Tree Inc. | 84.99 | 85.30 | 84.61 | 86.78 | -2.17 | -2.501 | 99.55 | 56.50 | |||
| Atmos Energy Corp. | 0 | 0 | 131.35 | 134.70 | -3.35 | -2.487 | 146.20 | 105.20 | |||
| W. R. Berkley Corp. | 0 | 0 | 61.64 | 63.18 | -1.54 | -2.437 | 65.84 | 47.68 | |||
| Global Payments Inc. | 0 | 0 | 66.56 | 68.20 | -1.64 | -2.405 | 113.50 | 61.80 | |||
| INCYTE PHARM STK | 0 | 0 | 58.06 | 59.48 | -1.42 | -2.387 | 78.00 | 49.41 | |||
| Match Group Inc. | 0 | 0 | 26.455 | 27.070 | -0.62 | -2.272 | 35.460 | 24.280 | |||
| AFLAC STK | 0 | 0 | 87.88 | 89.90 | -2.02 | -2.247 | 108.95 | 82.04 | |||
| CVS Corp. | 0 | 0 | 57.10 | 58.41 | -1.31 | -2.243 | 63.81 | 42.18 | |||
| TJX STK | 0 | 0 | 105.18 | 107.52 | -2.34 | -2.176 | 121.52 | 99.01 | |||
| MOODYS CORP STK | 0 | 0 | 411.80 | 420.90 | -9.10 | -2.162 | 503.60 | 357.50 | |||
| Crown Castle Corp | 0 | 0 | 87.28 | 89.17 | -1.89 | -2.120 | 108.64 | 82.65 | |||
| American Water Works Company Inc. | 119.80 | 120.20 | 122.15 | 124.75 | -2.60 | -2.084 | 137.20 | 116.20 | |||
| DARDEN REST STK | 185.65 | 186.20 | 189.30 | 193.30 | -4.00 | -2.069 | 194.95 | 126.85 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 398.10 | 406.30 | -8.20 | -2.018 | 425.60 | 291.30 | |||
| L3Harris Technology Inc. | 212.50 | 213.10 | 211.20 | 215.50 | -4.30 | -1.995 | 246.60 | 175.95 | |||
| Healthpeak Properties Inc. | 0 | 0 | 14.800 | 15.100 | -0.30 | -1.987 | 21.400 | 14.700 | |||
| BEST BUY STK | 0 | 0 | 58.25 | 59.42 | -1.17 | -1.969 | 92.35 | 52.19 | |||
| APA Corp. | 0 | 0 | 15.326 | 15.632 | -0.31 | -1.958 | 29.760 | 12.550 | |||
| Realty Income Corp | 0 | 0 | 49.065 | 50.040 | -0.98 | -1.948 | 59.560 | 47.360 | |||
| Texas Pacific Land Trust | 0 | 0 | 897.50 | 914.00 | -16.50 | -1.805 | 1,648.00 | 680.00 | |||
| AT & T Inc. | 0 | 0 | 23.935 | 24.375 | -0.44 | -1.805 | 26.440 | 16.994 | |||
| Norfolk Southern Corp. | 0 | 0 | 218.00 | 222.00 | -4.00 | -1.802 | 264.00 | 185.00 | |||
| SOUTHWEST AIRLS STK | 26.775 | 26.885 | 27.310 | 27.800 | -0.49 | -1.763 | 32.585 | 20.715 | |||
| Assurant Inc. | 0 | 0 | 170.00 | 173.00 | -3.00 | -1.734 | 218.00 | 148.00 | |||
| HORMEL FOODS STK | 25.710 | 25.780 | 26.080 | 26.540 | -0.46 | -1.733 | 31.710 | 25.600 | |||
| DTE ENERGY STK | 113.00 | 114.00 | 114.00 | 116.00 | -2.00 | -1.724 | 129.00 | 100.00 | |||
| PKG CORP AMER STK | 0 | 0 | 160.40 | 163.20 | -2.80 | -1.716 | 235.80 | 158.35 | |||
| CDW Corp | 0 | 0 | 152.40 | 155.05 | -2.65 | -1.709 | 219.50 | 130.35 | |||
| GE Vernova Llc | 0 | 0 | 432.00 | 439.50 | -7.50 | -1.706 | 439.50 | 146.00 | |||
| RTX Corp. | 120.54 | 120.80 | 122.22 | 124.34 | -2.12 | -1.705 | 130.82 | 92.00 | |||
| Dollar General | 0 | 0 | 97.09 | 98.77 | -1.68 | -1.701 | 122.72 | 65.77 | |||
| Hilton Inc. | 0 | 0 | 217.00 | 220.70 | -3.70 | -1.676 | 262.40 | 181.45 | |||
| Mohawk Industries Inc | 0 | 0 | 88.00 | 89.50 | -1.50 | -1.676 | 150.00 | 84.00 | |||
| Travelers Cos. | 0 | 0 | 228.00 | 231.80 | -3.80 | -1.639 | 253.00 | 185.05 | |||
| BXP inc. | 58.00 | 58.22 | 60.32 | 61.30 | -0.98 | -1.599 | 82.26 | 50.26 | |||
| Gen Digital Inc. | 0 | 0 | 24.800 | 25.200 | -0.40 | -1.587 | 30.000 | 21.000 | |||
| ESSEX PROPERTY STK | 0 | 0 | 243.70 | 247.60 | -3.90 | -1.575 | 300.00 | 231.20 | |||
| Sempra | 0 | 0 | 64.50 | 65.52 | -1.02 | -1.557 | 90.90 | 57.32 | |||
| CORNING STK | 0 | 0 | 44.125 | 44.820 | -0.70 | -1.551 | 51.920 | 32.500 | |||
| Willis Towers Watson PLC | 0 | 0 | 256.00 | 260.00 | -4.00 | -1.538 | 326.00 | 236.00 | |||
| INTUIT STK | 648.70 | 649.90 | 651.30 | 661.40 | -10.10 | -1.527 | 681.60 | 485.00 | |||
| TRACTOR SUPPLY | 45.250 | 45.385 | 45.900 | 46.595 | -0.70 | -1.492 | 55.630 | 41.640 | |||
| BOEING STK | 170.10 | 170.38 | 172.26 | 174.84 | -2.58 | -1.476 | 188.22 | 123.90 | |||
| SYSCO STK | 0 | 0 | 64.40 | 65.36 | -0.96 | -1.469 | 77.07 | 61.53 | |||
| Brown - Forman Corp. | 0 | 0 | 22.380 | 22.710 | -0.33 | -1.453 | 45.710 | 22.370 | |||
| LOCKHEED MARTIN STK | 0 | 0 | 396.20 | 402.00 | -5.80 | -1.443 | 569.90 | 394.30 | |||
| KROGER STK | 61.95 | 62.08 | 62.90 | 63.81 | -0.91 | -1.426 | 64.45 | 45.90 | |||
| Amazon.com Inc. | 0 | 0 | 181.58 | 184.20 | -2.62 | -1.422 | 232.70 | 146.56 | |||
| Amcor PLC | 0 | 0 | 7.780 | 7.891 | -0.11 | -1.407 | 10.484 | 7.731 | |||
| FISERV STK | 0 | 0 | 149.28 | 151.38 | -2.10 | -1.387 | 225.95 | 136.48 | |||
| COLGATE STK | 75.09 | 75.24 | 75.77 | 76.82 | -1.05 | -1.367 | 98.05 | 75.77 | |||
| Bunge Global S.A. | 0 | 0 | 71.68 | 72.66 | -0.98 | -1.349 | 105.40 | 61.64 | |||
| UNITEDHEALTH GRP STK | 0 | 0 | 259.60 | 263.05 | -3.45 | -1.312 | 587.10 | 244.40 | |||
| Exelon Corp. | 36.330 | 36.515 | 36.945 | 37.435 | -0.49 | -1.309 | 42.565 | 31.450 | |||
| CME Group Inc. | 233.65 | 234.10 | 232.60 | 235.65 | -3.05 | -1.294 | 257.15 | 177.18 | |||
| LOEWS STK | 76.50 | 77.00 | 77.50 | 78.50 | -1.00 | -1.274 | 85.00 | 68.00 | |||
| AMER INTL GROUP STK | 72.25 | 72.44 | 73.38 | 74.31 | -0.93 | -1.252 | 80.05 | 64.22 | |||
| CHURCH & DWIGHT STK | 81.66 | 81.76 | 82.40 | 83.44 | -1.04 | -1.246 | 107.10 | 81.16 | |||
| PRUDENTIAL FINANCIAL INC. | 0 | 0 | 90.58 | 91.72 | -1.14 | -1.243 | 123.25 | 85.24 | |||
| Fox Corp. | 48.000 | 48.200 | 48.000 | 48.600 | -0.60 | -1.235 | 55.500 | 31.400 | |||
| STARBUCKS CORP. | 78.14 | 78.21 | 78.63 | 79.60 | -0.97 | -1.219 | 110.96 | 66.79 | |||
| CINCINNATI FIN STK | 123.85 | 124.50 | 126.05 | 127.60 | -1.55 | -1.215 | 151.90 | 106.45 | |||
| UNITED PARCEL STK | 0 | 0 | 85.43 | 86.48 | -1.05 | -1.214 | 134.94 | 82.52 | |||
| Fortive Corp. | 0 | 0 | 60.16 | 60.88 | -0.72 | -1.183 | 79.50 | 56.34 | |||
| Viacomcbs Inc. | 0 | 0 | 10.424 | 10.548 | -0.12 | -1.176 | 11.698 | 9.001 | |||
| MASCO STK | 0 | 0 | 54.32 | 54.96 | -0.64 | -1.164 | 78.96 | 52.06 | |||
| Ingersoll Rand Inc | 0 | 0 | 71.50 | 72.34 | -0.84 | -1.161 | 100.45 | 60.00 | |||
| Welltower Inc. | 0 | 0 | 132.00 | 133.55 | -1.55 | -1.161 | 149.50 | 94.56 | |||
| MERCK & CO STK | 0 | 0 | 68.50 | 69.30 | -0.80 | -1.154 | 123.80 | 65.70 | |||
| Garmin Ltd. | 0 | 0 | 174.00 | 176.00 | -2.00 | -1.136 | 0 | 0 | |||
| CHEVRONTEXACO STK | 123.00 | 123.14 | 123.90 | 125.28 | -1.38 | -1.102 | 156.48 | 116.50 | |||
| Williams Companies, Inc | 0 | 0 | 52.09 | 52.67 | -0.58 | -1.101 | 57.85 | 37.60 | |||
| Diamondback Energy Inc | 0 | 0 | 118.88 | 120.16 | -1.28 | -1.065 | 193.38 | 107.78 | |||
| AMGEN STK | 238.50 | 239.35 | 238.45 | 241.00 | -2.55 | -1.058 | 311.00 | 230.00 | |||
| KIMBERLY CLARK STK | 0 | 0 | 111.52 | 112.70 | -1.18 | -1.047 | 136.52 | 110.30 | |||
| EASTMAN CHEM STK | 0 | 0 | 65.22 | 65.90 | -0.68 | -1.032 | 101.40 | 64.36 | |||
| VERISIGN STK | 0 | 0 | 242.60 | 245.10 | -2.50 | -1.020 | 254.40 | 158.75 | |||
| EXPEDITORS | 96.00 | 96.40 | 97.76 | 98.76 | -1.00 | -1.013 | 118.20 | 90.22 | |||
| Everest Group Ltd. | 0 | 0 | 293.60 | 296.60 | -3.00 | -1.011 | 351.20 | 289.50 | |||
| JM Smucker Company | 82.20 | 82.44 | 83.30 | 84.12 | -0.82 | -0.975 | 113.75 | 81.74 | |||
| Builders Firstsource Inc. | 99.64 | 100.55 | 101.65 | 102.65 | -1.00 | -0.974 | 181.15 | 91.62 | |||
| Arch Capital Group Ltd. | 0 | 0 | 77.78 | 78.54 | -0.76 | -0.968 | 103.90 | 76.46 | |||
| PROCTER & GAMBLE STK | 0 | 0 | 137.60 | 138.94 | -1.34 | -0.964 | 170.42 | 137.04 | |||
| EOG RESOURCES STK | 0 | 0 | 103.00 | 104.00 | -1.00 | -0.962 | 133.78 | 92.35 | |||
| WASTE MANAGEMENT STK | 0 | 0 | 201.25 | 203.20 | -1.95 | -0.960 | 223.30 | 181.50 | |||
| MCKESSON STK | 617.20 | 619.40 | 619.40 | 625.40 | -6.00 | -0.959 | 648.00 | 426.90 | |||
| Otis Worldwide Corp. | 0 | 0 | 83.02 | 83.82 | -0.80 | -0.954 | 97.70 | 81.52 | |||
| PPL STK | 28.780 | 28.870 | 29.335 | 29.610 | -0.28 | -0.929 | 34.015 | 25.125 | |||
| FORD MOTOR STK | 8.978 | 9.004 | 9.182 | 9.268 | -0.09 | -0.928 | 13.416 | 7.763 | |||
| Lamb Weston Holdings Inc. | 0 | 0 | 46.070 | 46.500 | -0.43 | -0.925 | 79.320 | 44.260 | |||
| Altria Group Inc. | 50.68 | 50.78 | 51.52 | 52.00 | -0.48 | -0.923 | 55.22 | 42.31 | |||
| Conoco Philips | 76.73 | 76.82 | 77.29 | 78.01 | -0.72 | -0.923 | 107.56 | 73.16 | |||
| The Hershey STK | 0 | 0 | 147.32 | 148.68 | -1.36 | -0.915 | 185.54 | 132.90 | |||
| Hartford Insurance Group Inc. | 106.00 | 107.00 | 109.00 | 110.00 | -1.00 | -0.909 | 117.00 | 90.50 | |||
| D.R.HORTON INC. | 109.28 | 109.64 | 111.10 | 112.10 | -1.00 | -0.892 | 178.36 | 99.00 | |||
| Sherwin-Williams Co. | 0 | 0 | 295.00 | 297.60 | -2.60 | -0.874 | 380.25 | 272.35 | |||
| The Mosaic Co. | 0 | 0 | 30.440 | 30.705 | -0.27 | -0.863 | 32.470 | 20.460 | |||
| CBRE Group Inc. | 116.00 | 117.00 | 119.00 | 120.00 | -1.00 | -0.833 | 141.00 | 79.50 | |||
| CMS ENERGY STK | 59.00 | 59.50 | 60.00 | 60.50 | -0.50 | -0.826 | 70.50 | 54.00 | |||
| KELLOGG STK | 66.80 | 67.00 | 67.32 | 67.88 | -0.56 | -0.825 | 79.32 | 51.50 | |||
| VALERO ENERGY | 116.64 | 117.64 | 116.48 | 117.44 | -0.96 | -0.817 | 150.42 | 91.23 | |||
| Vici Properties Inc. | 0 | 0 | 28.060 | 28.290 | -0.23 | -0.813 | 31.505 | 25.505 | |||
| Allegion Plc | 0 | 0 | 123.00 | 124.00 | -1.00 | -0.806 | 141.00 | 105.00 | |||
| FRANKLIN RSC STK | 0 | 0 | 19.880 | 20.040 | -0.16 | -0.798 | 21.910 | 15.020 | |||
| REPUBLIC SVCS STK | 209.70 | 210.20 | 215.30 | 217.00 | -1.70 | -0.783 | 228.80 | 174.45 | |||
| Visa Inc. | 0 | 0 | 299.05 | 301.40 | -2.35 | -0.780 | 348.50 | 233.55 | |||
| Honeywell International Inc. | 0 | 0 | 192.56 | 194.06 | -1.50 | -0.773 | 223.10 | 160.20 | |||
| METLIFE | 67.97 | 68.25 | 68.11 | 68.64 | -0.53 | -0.772 | 85.20 | 60.33 | |||
| Cigna Group, The | 0 | 0 | 271.25 | 273.35 | -2.10 | -0.768 | 331.00 | 252.80 | |||
| Philip Morris International Inc. | 154.10 | 154.32 | 158.30 | 159.52 | -1.22 | -0.765 | 159.90 | 93.16 | |||
| Genuine Parts Co. | 0 | 0 | 104.00 | 104.80 | -0.80 | -0.763 | 135.35 | 93.64 | |||
| SNAP-ON Inc. | 0 | 0 | 263.80 | 265.80 | -2.00 | -0.752 | 354.60 | 234.10 | |||
| Meta Platforms Inc | 0 | 0 | 608.00 | 612.60 | -4.60 | -0.751 | 709.90 | 421.55 | |||
| CARDINAL HEALTH STK | 0 | 0 | 140.45 | 141.50 | -1.05 | -0.742 | 144.60 | 85.56 | |||
| Hess Corp. | 0 | 0 | 119.12 | 120.00 | -0.88 | -0.733 | 148.68 | 108.94 | |||
| GE Aerospace | 213.50 | 214.00 | 213.50 | 215.00 | -1.50 | -0.698 | 223.50 | 130.00 | |||
| DEERE & CO STK A | 435.05 | 435.90 | 441.90 | 445.00 | -3.10 | -0.697 | 486.40 | 315.15 | |||
| SCHLUMBERGER N.V. (LTD.) NEW YORK | 28.500 | 28.550 | 28.550 | 28.750 | -0.20 | -0.696 | 45.450 | 27.700 | |||
| Public Service Ent. Group Inc. | 0 | 0 | 71.50 | 72.00 | -0.50 | -0.694 | 0 | 0 | |||
| Walgreens Boots Alliance Inc. | 0 | 0 | 9.740 | 9.808 | -0.07 | -0.693 | 14.650 | 7.407 | |||
| Medtronic Inc. | 73.87 | 73.93 | 74.02 | 74.53 | -0.51 | -0.684 | 89.56 | 70.66 | |||
| MCCORMICK STK N | 0 | 0 | 64.00 | 64.44 | -0.44 | -0.683 | 80.54 | 62.28 | |||
| Viatris Inc. | 0 | 0 | 7.644 | 7.696 | -0.05 | -0.676 | 12.930 | 6.500 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 860.60 | 866.40 | -5.80 | -0.669 | 1,028.20 | 726.30 | |||
| Transdigm Group Inc. | 1,241.00 | 1,247.50 | 1,264.00 | 1,272.50 | -8.50 | -0.668 | 1,310.50 | 1,046.50 | |||
| BROWN & BROWN STK | 0 | 0 | 95.28 | 95.92 | -0.64 | -0.667 | 114.50 | 82.62 | |||
| Corteva Inc. | 0 | 0 | 62.83 | 63.25 | -0.42 | -0.664 | 64.80 | 46.66 | |||
| Dominion Energy Inc. | 47.330 | 47.435 | 48.050 | 48.365 | -0.32 | -0.651 | 56.480 | 44.065 | |||
| C.H. ROB. WORLDWIDE NEW | 79.00 | 79.50 | 81.00 | 81.50 | -0.50 | -0.613 | 109.00 | 77.00 | |||
| Jack Henry + Ass. | 0 | 0 | 155.15 | 156.10 | -0.95 | -0.609 | 175.65 | 144.95 | |||
| Moderna Inc | 0 | 0 | 22.955 | 23.090 | -0.14 | -0.585 | 117.240 | 21.020 | |||
| DuPont de Nermours Inc. | 0 | 0 | 58.35 | 58.69 | -0.34 | -0.579 | 81.02 | 49.66 | |||
| S&P Global Inc. DL 1 | 0 | 0 | 446.60 | 449.20 | -2.60 | -0.579 | 520.80 | 402.40 | |||
| NISOURCE STK | 0 | 0 | 34.800 | 35.000 | -0.20 | -0.571 | 0 | 0 | |||
| JB HUNT TRANS | 121.85 | 122.30 | 122.35 | 123.05 | -0.70 | -0.569 | 184.55 | 109.00 | |||
| ABBOTT LABS STK | 0 | 0 | 117.94 | 118.60 | -0.66 | -0.556 | 133.62 | 91.62 | |||
| MARSH & MCLENNAN COS. INC. | 0 | 0 | 188.30 | 189.35 | -1.05 | -0.555 | 227.60 | 184.00 | |||
| KIMCO REALTY STK | 18.000 | 18.100 | 18.200 | 18.300 | -0.10 | -0.546 | 24.400 | 16.500 | |||
| NORDSON | 181.50 | 183.60 | 182.50 | 183.50 | -1.00 | -0.545 | 249.80 | 147.70 | |||
| EXXON STK | 0 | 0 | 93.60 | 94.11 | -0.51 | -0.542 | 116.38 | 88.84 | |||
| FACTSET RESRCH STK | 376.00 | 376.80 | 375.90 | 377.90 | -2.00 | -0.529 | 470.60 | 350.00 | |||
| Pentair PLC | 0 | 0 | 86.70 | 87.16 | -0.46 | -0.528 | 104.05 | 68.56 | |||
| GARTNER GROUP STK | 0 | 0 | 342.40 | 344.20 | -1.80 | -0.523 | 527.60 | 330.10 | |||
| CSX Corp. | 27.785 | 27.845 | 27.850 | 27.995 | -0.15 | -0.518 | 34.840 | 23.400 | |||
| AON Plc. | 305.50 | 306.50 | 309.30 | 310.90 | -1.60 | -0.515 | 391.50 | 268.50 | |||
| Dell Technologies Inc | 0 | 0 | 103.30 | 103.82 | -0.52 | -0.501 | 137.74 | 65.62 | |||
| XCEL ENERGY STK | 57.76 | 57.94 | 58.42 | 58.70 | -0.28 | -0.477 | 68.98 | 47.94 | |||
| GENERAL DYNAMICS STK | 0 | 0 | 241.15 | 242.30 | -1.15 | -0.475 | 297.25 | 224.35 | |||
| Alphabet Inc. Cl. C | 0 | 0 | 144.32 | 145.00 | -0.68 | -0.469 | 200.00 | 130.00 | |||
| Teledyne Technologies Inc. | 0 | 0 | 425.40 | 427.40 | -2.00 | -0.468 | 497.30 | 353.50 | |||
| M+T BANK | 0 | 0 | 162.95 | 163.70 | -0.75 | -0.458 | 211.10 | 134.40 | |||
| Molson Coors Brewing Co. | 0 | 0 | 41.330 | 41.520 | -0.19 | -0.458 | 60.140 | 41.330 | |||
| Fox Corp | 0 | 0 | 44.000 | 44.200 | -0.20 | -0.452 | 51.500 | 29.400 | |||
| TYCO International PLC | 88.55 | 88.81 | 88.61 | 89.01 | -0.40 | -0.449 | 90.76 | 59.63 | |||
| AMER ELEC PWR STK | 87.00 | 87.20 | 88.80 | 89.20 | -0.40 | -0.448 | 102.00 | 80.50 | |||
| PUBLIC STORAGE STK | 249.70 | 250.60 | 253.50 | 254.60 | -1.10 | -0.432 | 332.30 | 235.50 | |||
| IDEX Corp. | 0 | 0 | 150.05 | 150.70 | -0.65 | -0.431 | 225.80 | 143.65 | |||
| Old Dominion Freight Line Inc. | 137.25 | 137.50 | 138.75 | 139.35 | -0.60 | -0.431 | 216.50 | 128.15 | |||
| Kenvue Inc. | 0 | 0 | 18.172 | 18.248 | -0.08 | -0.416 | 23.110 | 16.418 | |||
| GENERAL MILLS STK | 43.735 | 43.880 | 45.925 | 46.115 | -0.19 | -0.412 | 67.950 | 45.850 | |||
| Newmont Corp. | 0 | 0 | 49.885 | 50.090 | -0.21 | -0.409 | 54.230 | 35.735 | |||
| PULTE CP STK | 88.78 | 89.00 | 90.64 | 91.01 | -0.37 | -0.407 | 139.50 | 80.76 | |||
| Zoetis | 0 | 0 | 135.58 | 136.12 | -0.54 | -0.397 | 178.78 | 127.04 | |||
| WW GRAINGER STK | 0 | 0 | 889.80 | 893.20 | -3.40 | -0.381 | 1,153.50 | 811.60 | |||
| Cencora Inc. | 251.10 | 251.95 | 250.90 | 251.85 | -0.95 | -0.377 | 271.40 | 197.80 | |||
| ABBVIE INC. | 0 | 0 | 159.40 | 160.00 | -0.60 | -0.375 | 201.95 | 149.20 | |||
| Carrier Global Corp. | 0 | 0 | 62.14 | 62.36 | -0.22 | -0.353 | 75.84 | 49.87 | |||
| Duke Energy Holding Corp. | 99.47 | 99.79 | 101.00 | 101.34 | -0.34 | -0.336 | 112.84 | 92.31 | |||
| CoStar Group Inc | 0 | 0 | 69.60 | 69.83 | -0.23 | -0.329 | 77.86 | 64.11 | |||
| CBOE Holdings | 0 | 0 | 195.55 | 196.15 | -0.60 | -0.306 | 207.30 | 155.50 | |||
| ECOLAB STK | 228.30 | 228.70 | 229.10 | 229.80 | -0.70 | -0.305 | 257.70 | 202.00 | |||
| Domino's Pizza LLC | 387.40 | 388.60 | 395.25 | 396.45 | -1.20 | -0.303 | 490.00 | 361.70 | |||
| MICRON TECH STK | 0 | 0 | 108.22 | 108.52 | -0.30 | -0.276 | 135.98 | 57.30 | |||
| WEYERHAEUSER STK | 0 | 0 | 22.740 | 22.800 | -0.06 | -0.263 | 30.730 | 21.170 | |||
| OCCIDENTAL STK | 0 | 0 | 36.455 | 36.550 | -0.10 | -0.260 | 58.830 | 32.565 | |||
| QUEST DIAG STK | 0 | 0 | 154.10 | 154.50 | -0.40 | -0.259 | 168.10 | 127.00 | |||
| ON SEMICONDUCTOR STK | 45.960 | 46.150 | 46.505 | 46.615 | -0.11 | -0.236 | 72.140 | 27.970 | |||
| Mid-America Apartm. Comm. Inc. | 0 | 0 | 128.60 | 128.90 | -0.30 | -0.233 | 162.45 | 127.80 | |||
| NIKE STK | 0 | 0 | 52.03 | 52.15 | -0.12 | -0.230 | 88.46 | 46.87 | |||
| STEEL DYNAMICS STK | 109.96 | 110.36 | 109.90 | 110.14 | -0.24 | -0.218 | 143.06 | 96.25 | |||
| HCA Holdings | 0 | 0 | 324.70 | 325.40 | -0.70 | -0.215 | 382.10 | 274.20 | |||
| Intercontinental Exchange Inc. | 154.60 | 154.96 | 155.20 | 155.52 | -0.32 | -0.206 | 165.96 | 126.94 | |||
| AUTOMATIC DATA STK | 255.70 | 256.35 | 267.70 | 268.25 | -0.55 | -0.205 | 303.55 | 215.30 | |||
| SOUTHERN STK | 77.28 | 77.36 | 77.99 | 78.15 | -0.16 | -0.205 | 86.90 | 71.62 | |||
| Ameriprise Financial | 0 | 0 | 449.40 | 450.30 | -0.90 | -0.200 | 0 | 0 | |||
| DANAHER STK | 0 | 0 | 169.92 | 170.26 | -0.34 | -0.200 | 258.05 | 157.20 | |||
| OMNICOM STK | 60.34 | 60.52 | 61.62 | 61.74 | -0.12 | -0.194 | 99.18 | 59.52 | |||
| ROCKWELL INTL STK | 276.10 | 276.60 | 278.70 | 279.20 | -0.50 | -0.179 | 290.80 | 193.05 | |||
| GALLAGHER & CO., ARTHUR J. | 0 | 0 | 279.60 | 280.10 | -0.50 | -0.179 | 325.00 | 235.70 | |||
| Fortinet Inc. | 89.01 | 89.30 | 89.61 | 89.77 | -0.16 | -0.178 | 108.90 | 48.61 | |||
| Apple Inc. | 172.36 | 172.48 | 173.04 | 173.34 | -0.30 | -0.173 | 246.25 | 155.30 | |||
| 3M CO. | 126.44 | 126.60 | 128.58 | 128.80 | -0.22 | -0.171 | 148.52 | 92.55 | |||
| Mondelez International Group Inc. | 57.76 | 57.87 | 58.61 | 58.71 | -0.10 | -0.170 | 68.28 | 51.76 | |||
| MarketAxess Holdings Inc. | 0 | 0 | 191.10 | 191.40 | -0.30 | -0.157 | 271.50 | 180.10 | |||
| Monster Beverage | 53.32 | 53.37 | 54.56 | 54.64 | -0.08 | -0.146 | 56.50 | 41.16 | |||
| GILEAD SCIENCES STK | 90.80 | 90.91 | 92.15 | 92.28 | -0.13 | -0.141 | 110.12 | 60.84 | |||
| FASTENAL STK | 35.275 | 35.350 | 35.670 | 35.720 | -0.05 | -0.140 | 40.000 | 28.715 | |||
| JUNIPER NETWORKS | 0 | 0 | 31.210 | 31.250 | -0.04 | -0.128 | 37.450 | 29.240 | |||
| ARCHER DANIELS STK | 44.755 | 44.900 | 45.505 | 45.560 | -0.06 | -0.121 | 60.030 | 37.330 | |||
| F5 NETWORKS | 0 | 0 | 253.60 | 253.90 | -0.30 | -0.118 | 299.10 | 156.55 | |||
| VENTAS INC. | 0 | 0 | 54.58 | 54.64 | -0.06 | -0.110 | 67.14 | 46.61 | |||
| ANSYS STK | 291.30 | 292.00 | 290.20 | 290.50 | -0.30 | -0.103 | 342.40 | 247.50 | |||
| BALL | 0 | 0 | 48.750 | 48.800 | -0.05 | -0.102 | 61.640 | 39.570 | |||
| WALT DISNEY STK | 0 | 0 | 101.90 | 101.98 | -0.08 | -0.078 | 111.42 | 72.30 | |||
| ROSS STORES STK | 0 | 0 | 110.38 | 110.46 | -0.08 | -0.072 | 149.58 | 110.24 | |||
| Marathon Petroleum Corp. | 0 | 0 | 142.52 | 142.62 | -0.10 | -0.070 | 164.96 | 106.54 | |||
| Howmet Arconic Inc. | 150.55 | 151.30 | 151.20 | 151.30 | -0.10 | -0.066 | 152.30 | 70.76 | |||
| LOWES STK | 188.90 | 189.42 | 188.62 | 188.74 | -0.12 | -0.064 | 261.55 | 181.62 | |||
| Airbnb Inc. | 111.24 | 111.44 | 113.62 | 113.68 | -0.06 | -0.053 | 153.20 | 92.54 | |||
| Kraft Heinz Co., The | 22.100 | 22.130 | 22.360 | 22.370 | -0.01 | -0.045 | 33.075 | 22.195 | |||
| NRG Energy Inc. | 0 | 0 | 131.80 | 131.85 | -0.05 | -0.038 | 141.75 | 63.22 | |||
| Verisk Analytics | 0 | 0 | 265.50 | 265.60 | -0.10 | -0.038 | 284.50 | 235.10 | |||
| Simon Property Group Inc. | 135.65 | 136.15 | 137.30 | 137.35 | -0.05 | -0.036 | 179.95 | 124.15 | |||
| Trane Technologies Plc. | 0 | 0 | 367.80 | 367.90 | -0.10 | -0.027 | 399.10 | 268.70 | |||
| BERKSHIRE HATHA STK B | 0 | 0 | 422.00 | 422.10 | -0.10 | -0.024 | 495.70 | 372.05 | |||
| TYSON FOODS INC. | 46.960 | 47.115 | 47.575 | 47.585 | -0.01 | -0.021 | 60.990 | 46.805 | |||
| QUANTA SERVICES INC. | 0 | 0 | 16.610 | 16.820 | 0.00 | 0.000 | 0 | 0 | |||
| Aptiv PLC | 56.00 | 0 | 54.87 | 54.90 | 0.00 | 0.000 | 70.66 | 49.35 | |||
| LKQ Corp. | 0 | 0 | 32.200 | 32.200 | 0.00 | 0.000 | 41.800 | 31.400 | |||
| Laboratory Corp. America Hldgs | 220.00 | 222.00 | 224.00 | 224.00 | 0.00 | 0.000 | 240.00 | 181.50 | |||
| Steris plc | 0 | 0 | 206.00 | 206.00 | 0.00 | 0.000 | 224.00 | 188.00 | |||
| Globe Life Inc. | 104.00 | 105.00 | 105.00 | 105.00 | 0.00 | 0.000 | 122.00 | 74.50 | |||
| HENRY SCHEIN | 62.38 | 62.52 | 62.38 | 62.38 | 0.00 | 0.000 | 78.76 | 54.42 | |||
| UNIVERSAL HEALTH STK | 150.00 | 151.00 | 150.00 | 150.00 | 0.00 | 0.000 | 218.00 | 135.00 | |||
| HOLOGIC INC | 54.50 | 55.00 | 55.50 | 55.50 | 0.00 | 0.000 | 76.50 | 46.40 | |||
| ENTERGY CORP. | 69.50 | 70.00 | 70.50 | 70.50 | 0.00 | 0.000 | 148.00 | 68.50 | |||
| Regions Financial Corp. (new) | 19.600 | 19.700 | 19.600 | 19.600 | 0.00 | 0.000 | 26.000 | 16.200 | |||
| Center Point Energy Inc. | 31.200 | 31.400 | 31.200 | 31.200 | 0.00 | 0.000 | 34.600 | 23.000 | |||
| Ceridian HCM Holding Inc. | 0 | 0 | 49.600 | 49.600 | 0.00 | 0.000 | 78.000 | 43.600 | |||
| PRINCIPAL FINL GRP | 66.00 | 66.50 | 66.50 | 66.50 | 0.00 | 0.000 | 85.00 | 60.50 | |||
| PNC BANK | 0 | 0 | 157.00 | 157.00 | 0.00 | 0.000 | 206.00 | 131.00 | |||
| Solventum Corp. | 0 | 0 | 64.40 | 64.40 | 0.00 | 0.000 | 80.00 | 44.40 | |||
| Broadridge Financial Solutions Inc. | 0 | 0 | 208.00 | 208.00 | 0.00 | 0.000 | 234.00 | 182.00 | |||
| VULCAN MATERIALS | 218.00 | 220.00 | 226.00 | 226.00 | 0.00 | 0.000 | 276.00 | 200.00 | |||
| FIRST ENERGY CORP. | 34.200 | 34.400 | 34.800 | 34.800 | 0.00 | 0.000 | 41.200 | 33.800 | |||
| EDWARDS LIFESCI STK | 65.80 | 66.03 | 65.05 | 65.03 | 0.02 | 0.031 | 86.83 | 54.95 | |||
| COGNIZANT TECH | 66.06 | 66.18 | 66.61 | 66.58 | 0.03 | 0.045 | 86.46 | 58.31 | |||
| General Motors | 0 | 0 | 42.100 | 42.080 | 0.02 | 0.048 | 56.810 | 35.985 | |||
| CISCO SYSTEMS STK | 0 | 0 | 58.51 | 58.48 | 0.03 | 0.051 | 62.74 | 41.07 | |||
| Autodesk Inc. | 260.05 | 260.85 | 261.45 | 261.30 | 0.15 | 0.057 | 307.90 | 199.34 | |||
| Phillips 66 | 0 | 0 | 102.86 | 102.80 | 0.06 | 0.058 | 136.16 | 83.52 | |||
| CADENCE DESIGN STK | 255.45 | 256.15 | 254.95 | 254.80 | 0.15 | 0.059 | 308.70 | 195.00 | |||
| POLO RALPH LAUR STK | 0 | 0 | 235.95 | 235.80 | 0.15 | 0.064 | 274.85 | 143.90 | |||
| BECTON DICKINSON STK | 146.75 | 147.10 | 147.20 | 147.10 | 0.10 | 0.068 | 239.60 | 145.10 | |||
| Evergy Inc. | 0 | 0 | 58.78 | 58.74 | 0.04 | 0.068 | 65.80 | 48.46 | |||
| BROADCOM STK | 0 | 0 | 226.80 | 226.60 | 0.20 | 0.088 | 238.55 | 122.22 | |||
| RESMED INC. | 220.70 | 221.20 | 219.30 | 219.10 | 0.20 | 0.091 | 242.30 | 171.25 | |||
| CHARLES SCHWAB CORP | 0 | 0 | 77.02 | 76.94 | 0.08 | 0.104 | 80.67 | 55.59 | |||
| JOHNSON & JOHNS STK | 0 | 0 | 130.90 | 130.74 | 0.16 | 0.122 | 160.52 | 130.74 | |||
| Citizens Financial Group Inc. | 0 | 0 | 36.795 | 36.745 | 0.05 | 0.136 | 46.335 | 29.865 | |||
| ELI LILLY STK | 677.50 | 679.40 | 668.20 | 667.20 | 1.00 | 0.150 | 882.30 | 621.40 | |||
| Roper Technologies Inc. | 484.90 | 485.90 | 490.90 | 490.10 | 0.80 | 0.163 | 560.60 | 463.50 | |||
| MCDONALDS STK | 0 | 0 | 250.70 | 250.25 | 0.45 | 0.180 | 298.45 | 226.80 | |||
| Constellation Energy Corp. | 0 | 0 | 275.30 | 274.80 | 0.50 | 0.182 | 331.25 | 143.52 | |||
| COCA COLA STK | 59.67 | 59.71 | 60.55 | 60.44 | 0.11 | 0.182 | 68.68 | 57.77 | |||
| Vistra Corp. | 0 | 0 | 161.10 | 160.80 | 0.30 | 0.187 | 191.20 | 63.74 | |||
| Insulet Corp. | 262.60 | 263.40 | 265.80 | 265.30 | 0.50 | 0.188 | 290.30 | 161.50 | |||
| ILLINOIS TOOL STK | 0 | 0 | 211.20 | 210.80 | 0.40 | 0.190 | 265.00 | 195.95 | |||
| Leidos Holdings Inc. | 132.15 | 132.40 | 130.15 | 129.90 | 0.25 | 0.192 | 188.05 | 114.95 | |||
| Humana Inc. | 0 | 0 | 206.10 | 205.70 | 0.40 | 0.194 | 375.00 | 197.30 | |||
| Linde PLC | 0 | 0 | 398.40 | 397.60 | 0.80 | 0.201 | 448.40 | 378.00 | |||
| EPAM Systems Inc | 0 | 0 | 148.85 | 148.55 | 0.30 | 0.202 | 255.50 | 128.30 | |||
| BAXTER INTL STK | 0 | 0 | 26.350 | 26.295 | 0.06 | 0.209 | 36.075 | 24.400 | |||
| Stanley Black & Decker Inc. | 56.88 | 57.00 | 57.02 | 56.90 | 0.12 | 0.211 | 99.80 | 48.80 | |||
| Albemarle Corp. | 0 | 0 | 51.98 | 51.87 | 0.11 | 0.212 | 105.62 | 45.52 | |||
| Take-Two Interactive Software | 207.90 | 208.35 | 210.10 | 209.65 | 0.45 | 0.215 | 210.10 | 123.44 | |||
| Pfizer Inc. | 20.785 | 20.810 | 20.865 | 20.820 | 0.05 | 0.216 | 28.815 | 19.210 | |||
| ONEOK INC. | 0 | 0 | 69.16 | 69.01 | 0.15 | 0.217 | 111.98 | 69.01 | |||
| Williams-Sonoma Inc | 0 | 0 | 136.20 | 135.90 | 0.30 | 0.221 | 277.10 | 116.25 | |||
| LENNOX INTL | 0 | 0 | 490.60 | 489.50 | 1.10 | 0.225 | 0 | 0 | |||
| ProLogis Inc. | 0 | 0 | 92.71 | 92.50 | 0.21 | 0.227 | 118.66 | 79.35 | |||
| SBA Communications Corp. | 200.00 | 200.90 | 203.10 | 202.60 | 0.50 | 0.247 | 228.20 | 175.25 | |||
| CONSTELLATION BRANDS INC. | 0 | 0 | 141.45 | 141.10 | 0.35 | 0.248 | 244.00 | 139.15 | |||
| LENNAR STK | 93.93 | 94.34 | 95.67 | 95.42 | 0.25 | 0.262 | 173.04 | 88.99 | |||
| Truist Financial Corp. | 35.490 | 35.560 | 35.515 | 35.420 | 0.10 | 0.268 | 46.410 | 30.395 | |||
| Hewlett-Packard Enterprise | 15.826 | 15.880 | 15.566 | 15.524 | 0.04 | 0.271 | 23.275 | 10.964 | |||
| Wynn Resort Ltd | 78.71 | 78.82 | 77.97 | 77.75 | 0.22 | 0.283 | 95.37 | 58.30 | |||
| Trimble Inc. | 63.50 | 63.82 | 63.20 | 63.02 | 0.18 | 0.286 | 73.78 | 43.71 | |||
| DEVON ENERGY STK | 0 | 0 | 27.785 | 27.705 | 0.08 | 0.289 | 44.465 | 23.460 | |||
| US BANCORP STK | 38.360 | 38.425 | 38.000 | 37.890 | 0.11 | 0.290 | 50.960 | 31.550 | |||
| AKAMAI TECH STK | 68.07 | 68.28 | 68.69 | 68.49 | 0.20 | 0.292 | 98.48 | 60.33 | |||
| Paycom Software | 0 | 0 | 201.60 | 201.00 | 0.60 | 0.299 | 233.10 | 129.15 | |||
| ESTEE LAUDER STK | 66.60 | 66.80 | 66.40 | 66.20 | 0.20 | 0.302 | 106.00 | 44.00 | |||
| EMERSON ELECTRIC STK | 110.58 | 110.92 | 112.20 | 111.86 | 0.34 | 0.304 | 127.10 | 82.75 | |||
| AMERICAN TOWER | 189.42 | 190.22 | 191.98 | 191.38 | 0.60 | 0.314 | 218.10 | 168.64 | |||
| Molina Healthcare Inc. | 251.30 | 252.30 | 252.50 | 251.70 | 0.80 | 0.318 | 322.70 | 249.00 | |||
| PAYCHEX STK | 118.04 | 118.26 | 131.36 | 130.94 | 0.42 | 0.321 | 146.02 | 107.16 | |||
| T. ROWE PRICE GROUP INC. | 0 | 0 | 81.51 | 81.24 | 0.27 | 0.332 | 117.50 | 71.01 | |||
| Thermo Fisher Scientific Inc. | 350.85 | 351.75 | 347.15 | 346.00 | 1.15 | 0.332 | 582.70 | 338.20 | |||
| Elevance Health Inc. | 320.90 | 322.00 | 323.50 | 322.40 | 1.10 | 0.341 | 506.00 | 322.40 | |||
| METTLER-TOLEDO INTERNATIONAL INC. | 0 | 0 | 1,027.00 | 1,023.50 | 3.50 | 0.342 | 1,416.50 | 873.40 | |||
| Nextera Energy Inc. | 60.27 | 60.32 | 61.34 | 61.13 | 0.21 | 0.344 | 78.72 | 55.50 | |||
| Workday | 0 | 0 | 204.10 | 203.40 | 0.70 | 0.344 | 269.95 | 184.70 | |||
| CENTENE CORP. | 0 | 0 | 46.395 | 46.235 | 0.16 | 0.346 | 72.080 | 46.235 | |||
| State Street Corp. | 0 | 0 | 89.28 | 88.96 | 0.32 | 0.360 | 97.97 | 67.49 | |||
| FIFTH THIRD BANC STK | 0 | 0 | 34.625 | 34.500 | 0.13 | 0.362 | 45.940 | 28.555 | |||
| DECKERS OUTDOOR | 87.04 | 87.32 | 87.72 | 87.40 | 0.32 | 0.366 | 209.80 | 87.40 | |||
| Yum Brands | 0 | 0 | 122.55 | 122.10 | 0.45 | 0.369 | 150.05 | 115.95 | |||
| WESTERN DIGITAL STK | 0 | 0 | 53.61 | 53.41 | 0.20 | 0.374 | 56.82 | 28.11 | |||
| Chipotle Mexican Grill Inc. | 47.100 | 47.220 | 46.910 | 46.730 | 0.18 | 0.385 | 62.760 | 40.275 | |||
| Bank of America Corp. | 40.115 | 40.195 | 40.130 | 39.975 | 0.16 | 0.388 | 46.115 | 29.160 | |||
| Palo Alto Networks Inc | 0 | 0 | 174.96 | 174.28 | 0.68 | 0.390 | 198.54 | 134.88 | |||
| Walmart Inc. | 0 | 0 | 84.34 | 84.00 | 0.34 | 0.405 | 100.72 | 60.40 | |||
| AMETEK STK | 152.40 | 153.04 | 153.48 | 152.86 | 0.62 | 0.406 | 188.60 | 133.46 | |||
| Biogen Inc. | 0 | 0 | 109.40 | 108.95 | 0.45 | 0.413 | 217.30 | 101.00 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 62.35 | 62.09 | 0.26 | 0.419 | 89.67 | 53.48 | |||
| IDEXX LABS | 453.60 | 454.80 | 455.20 | 453.30 | 1.90 | 0.419 | 461.40 | 325.00 | |||
| HOME DEPOT STK | 0 | 0 | 309.80 | 308.50 | 1.30 | 0.421 | 408.70 | 299.35 | |||
| Zebra Technologies Corp | 0 | 0 | 259.00 | 257.80 | 1.20 | 0.465 | 403.40 | 192.00 | |||
| VERIZON COMMS STK | 36.050 | 36.110 | 36.660 | 36.490 | 0.17 | 0.466 | 42.855 | 35.685 | |||
| INTL FLAVORS STK | 63.60 | 63.80 | 64.20 | 63.90 | 0.30 | 0.469 | 97.18 | 59.24 | |||
| Techne Corp. | 44.800 | 45.400 | 42.600 | 42.400 | 0.20 | 0.472 | 76.000 | 40.800 | |||
| WATERS | 0 | 0 | 295.10 | 293.70 | 1.40 | 0.477 | 397.50 | 258.20 | |||
| HUNTINGTON | 13.848 | 13.966 | 13.908 | 13.842 | 0.07 | 0.477 | 17.254 | 10.886 | |||
| UNION PACIFIC CORP. | 193.72 | 194.50 | 195.56 | 194.60 | 0.96 | 0.493 | 242.00 | 183.52 | |||
| CINTAS STK | 0 | 0 | 191.20 | 190.25 | 0.95 | 0.499 | 215.30 | 161.00 | |||
| Smith Corp., A.O. | 0 | 0 | 55.96 | 55.68 | 0.28 | 0.503 | 0 | 0 | |||
| NASDAQ Stock Market | 0 | 0 | 75.83 | 75.45 | 0.38 | 0.504 | 80.94 | 55.41 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 28.765 | 28.620 | 0.15 | 0.507 | 34.055 | 28.365 | |||
| Monolithic Power Systems Inc. | 0 | 0 | 618.20 | 615.00 | 3.20 | 0.520 | 866.60 | 411.80 | |||
| Target Corp. | 82.62 | 82.86 | 83.66 | 83.22 | 0.44 | 0.529 | 148.24 | 78.60 | |||
| Baker Hughes Co. | 32.220 | 32.290 | 32.230 | 32.060 | 0.17 | 0.530 | 46.840 | 29.665 | |||
| JP MORGAN STK | 242.80 | 243.15 | 241.80 | 240.50 | 1.30 | 0.541 | 268.10 | 179.00 | |||
| Morgan Stanley & Co. | 0 | 0 | 118.10 | 117.46 | 0.64 | 0.545 | 135.82 | 84.47 | |||
| Xylem Inc. | 0 | 0 | 109.30 | 108.70 | 0.60 | 0.552 | 130.50 | 91.96 | |||
| INTL PAPER STK | 39.690 | 39.730 | 39.930 | 39.710 | 0.22 | 0.554 | 56.700 | 36.900 | |||
| United Airlines Holdings Inc. | 65.53 | 65.70 | 67.88 | 67.50 | 0.38 | 0.563 | 110.38 | 34.99 | |||
| Amphenol Corp. | 0 | 0 | 83.25 | 82.78 | 0.47 | 0.568 | 83.25 | 52.97 | |||
| DOVER STK | 0 | 0 | 154.70 | 153.80 | 0.90 | 0.585 | 197.70 | 133.85 | |||
| KEYCORP | 14.276 | 14.426 | 14.290 | 14.206 | 0.08 | 0.591 | 18.722 | 11.636 | |||
| BRISTOL MYERS STK | 0 | 0 | 40.660 | 40.420 | 0.24 | 0.594 | 58.110 | 36.605 | |||
| AGILENT TECH STK | 101.98 | 102.62 | 101.18 | 100.58 | 0.60 | 0.597 | 146.34 | 87.12 | |||
| Synopsys Inc. | 415.35 | 416.65 | 411.70 | 409.20 | 2.50 | 0.611 | 572.80 | 320.05 | |||
| CATERPILLAR STK | 318.50 | 319.00 | 320.00 | 318.00 | 2.00 | 0.629 | 388.50 | 243.50 | |||
| ANALOG DEVICES STK | 200.40 | 200.85 | 200.45 | 199.18 | 1.27 | 0.638 | 231.90 | 142.90 | |||
| Skyworks Solutions | 63.59 | 63.85 | 62.93 | 62.53 | 0.40 | 0.640 | 109.54 | 43.47 | |||
| INTERPUBLIC GRP STK | 0 | 0 | 21.130 | 20.995 | 0.14 | 0.643 | 30.335 | 19.662 | |||
| Generac Holdings | 0 | 0 | 116.00 | 115.25 | 0.75 | 0.651 | 181.50 | 90.78 | |||
| Microsoft Corp. | 420.70 | 420.95 | 425.00 | 422.25 | 2.75 | 0.651 | 432.65 | 317.70 | |||
| QUALCOMM STK | 133.68 | 133.76 | 133.90 | 133.00 | 0.90 | 0.677 | 192.58 | 108.08 | |||
| PEPSICO STK | 0 | 0 | 112.80 | 112.04 | 0.76 | 0.678 | 161.46 | 111.80 | |||
| Axon Enterprise Inc. | 672.00 | 674.40 | 681.00 | 676.40 | 4.60 | 0.680 | 688.00 | 251.60 | |||
| PPG INDUSTRIES | 96.56 | 97.56 | 97.14 | 96.48 | 0.66 | 0.684 | 121.50 | 80.46 | |||
| NetApp Inc. | 90.39 | 90.70 | 90.99 | 90.37 | 0.62 | 0.686 | 127.02 | 65.60 | |||
| IBM STK | 248.25 | 248.55 | 252.30 | 250.50 | 1.80 | 0.719 | 253.50 | 160.38 | |||
| New York Mellon Corp | 77.06 | 77.29 | 78.24 | 77.68 | 0.56 | 0.721 | 85.14 | 54.68 | |||
| Lyondell Basell NV | 0 | 0 | 50.12 | 49.75 | 0.37 | 0.744 | 91.60 | 46.89 | |||
| Arista Networks | 0 | 0 | 81.46 | 80.83 | 0.63 | 0.779 | 125.34 | 58.59 | |||
| Kinder Morgan | 0 | 0 | 24.455 | 24.265 | 0.19 | 0.783 | 30.225 | 18.202 | |||
| ELECTRONIC ARTS STK | 135.52 | 135.70 | 135.38 | 134.32 | 1.06 | 0.789 | 160.08 | 110.06 | |||
| VERTEX PHARM STK | 381.05 | 382.35 | 386.55 | 383.50 | 3.05 | 0.795 | 482.00 | 372.95 | |||
| News Corp. New | 25.200 | 25.400 | 25.000 | 24.800 | 0.20 | 0.806 | 29.000 | 21.200 | |||
| ZIMMER HLDGS | 0 | 0 | 79.14 | 78.50 | 0.64 | 0.815 | 107.45 | 78.14 | |||
| Expedia Group Inc. | 141.96 | 142.34 | 145.24 | 144.06 | 1.18 | 0.819 | 196.38 | 99.37 | |||
| Revvity Inc. | 83.56 | 84.14 | 82.66 | 81.98 | 0.68 | 0.829 | 121.65 | 77.34 | |||
| der Seagate Technology Holdings PLC | 118.54 | 118.82 | 116.58 | 115.62 | 0.96 | 0.830 | 116.58 | 57.76 | |||
| CHRLS RIVER LABS STK | 0 | 0 | 129.45 | 128.35 | 1.10 | 0.857 | 230.10 | 87.20 | |||
| ROYAL CARIB STK | 241.60 | 242.20 | 240.40 | 238.30 | 2.10 | 0.881 | 263.60 | 124.64 | |||
| TEXTRON STK | 68.06 | 68.34 | 67.60 | 67.00 | 0.60 | 0.896 | 85.86 | 53.56 | |||
| MICROCHIP TECH STK | 0 | 0 | 60.51 | 59.97 | 0.54 | 0.900 | 87.43 | 31.15 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 422.30 | 418.50 | 3.80 | 0.908 | 433.95 | 198.22 | |||
| JACOBS SOLUTIONS INC | 110.00 | 111.00 | 111.00 | 110.00 | 1.00 | 0.909 | 141.00 | 97.50 | |||
| Servicenow Inc | 0 | 0 | 857.10 | 849.20 | 7.90 | 0.930 | 1,125.80 | 602.60 | |||
| Las Vegas Sands Inc. | 36.515 | 36.700 | 36.555 | 36.215 | 0.34 | 0.939 | 52.140 | 27.225 | |||
| PARKER HANNIFIN STK | 577.80 | 580.00 | 579.40 | 574.00 | 5.40 | 0.941 | 684.80 | 455.00 | |||
| Motorola Solutions Inc. | 358.30 | 359.20 | 359.70 | 356.20 | 3.50 | 0.983 | 481.40 | 348.30 | |||
| Tapestry Inc. | 0 | 0 | 74.79 | 74.06 | 0.73 | 0.986 | 86.72 | 32.90 | |||
| TEXAS INSTRUMENTS STK | 0 | 0 | 176.78 | 175.02 | 1.76 | 1.006 | 205.30 | 126.30 | |||
| Equinix REIT | 0 | 0 | 779.00 | 771.20 | 7.80 | 1.011 | 935.60 | 668.00 | |||
| Jabil Inc. | 184.25 | 185.10 | 181.90 | 180.05 | 1.85 | 1.027 | 181.90 | 89.28 | |||
| MARRIOTT INTL STK | 227.20 | 227.75 | 230.70 | 228.35 | 2.35 | 1.029 | 294.10 | 185.00 | |||
| T-Mobile US Inc. | 197.88 | 198.12 | 197.68 | 195.66 | 2.02 | 1.032 | 260.10 | 161.84 | |||
| Tyler Technologies Inc. | 0 | 0 | 507.40 | 502.20 | 5.20 | 1.035 | 0 | 0 | |||
| NUCOR CORP. | 0 | 0 | 109.66 | 108.52 | 1.14 | 1.050 | 154.80 | 90.49 | |||
| Paypal Holdings Inc. | 0 | 0 | 63.28 | 62.62 | 0.66 | 1.054 | 90.00 | 52.59 | |||
| VERALTO CORP. | 0 | 0 | 85.54 | 84.64 | 0.90 | 1.063 | 103.50 | 73.92 | |||
| ALIGN TECH STK | 0 | 0 | 160.35 | 158.65 | 1.70 | 1.072 | 234.80 | 127.00 | |||
| HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 0 | 0 | 201.80 | 199.65 | 2.15 | 1.077 | 259.40 | 153.50 | |||
| ADOBE SYS STK | 0 | 0 | 332.45 | 328.90 | 3.55 | 1.079 | 533.30 | 302.65 | |||
| WABTEC CORP. | 174.15 | 174.55 | 176.35 | 174.45 | 1.90 | 1.089 | 201.10 | 137.45 | |||
| Warner Bros. Discovery Inc. | 9.290 | 9.316 | 9.345 | 9.244 | 0.10 | 1.093 | 11.734 | 6.116 | |||
| Comcast Corp.New | 29.865 | 29.915 | 30.270 | 29.935 | 0.34 | 1.119 | 41.880 | 29.045 | |||
| BOSTON SCIENT STK | 89.20 | 89.40 | 89.40 | 88.40 | 1.00 | 1.131 | 102.00 | 67.00 | |||
| COPART | 41.230 | 41.360 | 41.720 | 41.250 | 0.47 | 1.139 | 60.570 | 41.250 | |||
| CABOT OIL | 22.495 | 22.590 | 22.965 | 22.705 | 0.26 | 1.145 | 29.120 | 19.902 | |||
| ACCENTURE | 253.20 | 253.75 | 259.05 | 256.10 | 2.95 | 1.152 | 382.50 | 245.35 | |||
| BlackRock Funding Inc. | 866.90 | 869.50 | 863.80 | 853.80 | 10.00 | 1.171 | 1,036.20 | 726.50 | |||
| Hubbell Inc. | 0 | 0 | 344.00 | 340.00 | 4.00 | 1.176 | 442.00 | 276.00 | |||
| WELLS FARGO STK | 0 | 0 | 67.06 | 66.27 | 0.79 | 1.192 | 78.15 | 46.38 | |||
| PTC Inc. | 144.50 | 144.95 | 145.65 | 143.85 | 1.80 | 1.251 | 191.50 | 120.30 | |||
| DoorDash Inc. | 0 | 0 | 202.00 | 199.50 | 2.50 | 1.253 | 203.15 | 91.48 | |||
| IRON MOUNTAIN REIT | 89.12 | 89.44 | 90.32 | 89.18 | 1.14 | 1.278 | 118.10 | 67.76 | |||
| Super Micro Computer Inc. | 0 | 0 | 37.050 | 36.580 | 0.47 | 1.285 | 85.600 | 16.595 | |||
| HALLIBURTON STK | 0 | 0 | 17.898 | 17.668 | 0.23 | 1.302 | 33.445 | 16.906 | |||
| GoDaddy Inc | 0 | 0 | 154.00 | 152.00 | 2.00 | 1.316 | 206.00 | 130.00 | |||
| Lululemon Athletica Inc. | 198.72 | 199.40 | 199.58 | 196.98 | 2.60 | 1.320 | 406.50 | 196.48 | |||
| FIDELITY National Information | 0 | 0 | 70.24 | 69.30 | 0.94 | 1.356 | 83.83 | 60.00 | |||
| Targa Resources Investments | 0 | 0 | 143.85 | 141.90 | 1.95 | 1.374 | 208.50 | 117.75 | |||
| Iqvia Holdings | 0 | 0 | 135.60 | 133.75 | 1.85 | 1.383 | 227.00 | 120.50 | |||
| GOLDM SACHS GRP STK A | 0 | 0 | 569.60 | 561.80 | 7.80 | 1.388 | 642.70 | 403.15 | |||
| FREE MCMORAN COP | 0 | 0 | 36.060 | 35.550 | 0.51 | 1.435 | 47.510 | 25.705 | |||
| Booking Holdings | 4,673.00 | 4,699.00 | 4,710.00 | 4,642.00 | 68.00 | 1.465 | 5,038.00 | 2,863.00 | |||
| STRYKER STK | 0 | 0 | 331.80 | 326.90 | 4.90 | 1.499 | 384.30 | 286.00 | |||
| Pool Corp. | 0 | 0 | 257.20 | 253.40 | 3.80 | 1.500 | 370.40 | 246.10 | |||
| Synchrony Financial | 55.60 | 55.76 | 55.49 | 54.66 | 0.83 | 1.518 | 67.35 | 38.74 | |||
| CUMMINS ENGINE STK | 273.70 | 274.50 | 276.90 | 272.70 | 4.20 | 1.540 | 366.90 | 235.50 | |||
| CITIGROUP STK | 0 | 0 | 69.79 | 68.72 | 1.07 | 1.557 | 80.84 | 50.31 | |||
| Invesco Ltd. | 12.990 | 13.074 | 13.072 | 12.870 | 0.20 | 1.570 | 18.396 | 10.706 | |||
| HP Inc. | 20.935 | 21.000 | 21.090 | 20.750 | 0.34 | 1.639 | 37.310 | 19.350 | |||
| Smurfit Westrock Ltd | 36.400 | 36.600 | 37.200 | 36.600 | 0.60 | 1.639 | 53.900 | 33.600 | |||
| FAIR ISAAC STK | 1,632.50 | 1,643.50 | 1,653.50 | 1,626.50 | 27.00 | 1.660 | 2,274.00 | 1,338.00 | |||
| PG&E STK | 11.900 | 12.000 | 12.200 | 12.000 | 0.20 | 1.667 | 20.290 | 11.600 | |||
| COOPER COS STK | 59.50 | 60.00 | 61.00 | 60.00 | 1.00 | 1.667 | 99.70 | 58.00 | |||
| HASBRO STK | 61.41 | 61.67 | 62.30 | 61.26 | 1.04 | 1.698 | 66.84 | 44.95 | |||
| Keysight Technologies | 0 | 0 | 141.14 | 138.78 | 2.36 | 1.701 | 176.52 | 108.68 | |||
| CAP ONE FINAN | 177.00 | 178.00 | 176.00 | 173.00 | 3.00 | 1.734 | 200.00 | 120.00 | |||
| PACCAR STK | 80.57 | 80.68 | 80.81 | 79.42 | 1.39 | 1.750 | 112.62 | 75.41 | |||
| EDISON INTL STK | 43.450 | 43.590 | 43.970 | 43.200 | 0.77 | 1.782 | 83.660 | 41.240 | |||
| EQUIFAX STK | 0 | 0 | 224.00 | 220.00 | 4.00 | 1.818 | 276.00 | 183.00 | |||
| Salesforce Inc. | 229.40 | 229.70 | 233.20 | 228.95 | 4.25 | 1.856 | 350.10 | 204.00 | |||
| AMERICAN EXPRESS STK | 263.35 | 263.70 | 264.75 | 259.90 | 4.85 | 1.866 | 311.30 | 200.00 | |||
| NXP Semiconductor | 0 | 0 | 187.00 | 183.50 | 3.50 | 1.907 | 265.00 | 136.00 | |||
| MGM Resorts International | 28.975 | 29.055 | 29.315 | 28.755 | 0.56 | 1.947 | 42.670 | 22.545 | |||
| Coinbase Global Inc | 0 | 0 | 302.65 | 296.70 | 5.95 | 2.005 | 324.60 | 132.68 | |||
| Intuitive Surgical Inc. | 448.00 | 448.70 | 454.00 | 444.90 | 9.10 | 2.045 | 587.60 | 384.00 | |||
| NETFLIX.COM INC. | 1,094.20 | 1,096.80 | 1,107.20 | 1,085.00 | 22.20 | 2.046 | 1,107.20 | 534.70 | |||
| WEST PHARMACEUTIC.SERVICES INC | 0 | 0 | 189.40 | 185.60 | 3.80 | 2.047 | 331.60 | 167.20 | |||
| Carmax Inc. | 57.94 | 58.40 | 59.18 | 57.98 | 1.20 | 2.070 | 84.74 | 53.58 | |||
| AIR PRODS & CHEM | 241.60 | 242.40 | 241.20 | 236.20 | 5.00 | 2.117 | 327.20 | 220.50 | |||
| Norwegian Cruise Line | 0 | 0 | 16.662 | 16.316 | 0.35 | 2.121 | 27.985 | 13.344 | |||
| Corpay Inc. | 0 | 0 | 282.00 | 276.00 | 6.00 | 2.174 | 373.50 | 238.70 | |||
| Charter Communications Inc. | 0 | 0 | 345.85 | 338.45 | 7.40 | 2.186 | 382.90 | 267.70 | |||
| EQT Corp. | 49.97 | 50.22 | 51.75 | 50.64 | 1.11 | 2.192 | 52.32 | 27.41 | |||
| REGENERON PHARM STK | 0 | 0 | 449.50 | 439.70 | 9.80 | 2.229 | 1,086.50 | 422.00 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 147.62 | 144.32 | 3.30 | 2.287 | 198.28 | 131.04 | |||
| TERADYNE STK | 77.12 | 77.31 | 77.50 | 75.71 | 1.79 | 2.364 | 147.96 | 59.19 | |||
| EATON CORP PLC | 294.00 | 295.00 | 294.35 | 287.50 | 6.85 | 2.383 | 362.15 | 213.00 | |||
| Mastercard. Inc. | 471.10 | 471.80 | 481.50 | 469.75 | 11.75 | 2.501 | 549.60 | 397.20 | |||
| DaVita Inc. | 120.35 | 120.75 | 120.80 | 117.85 | 2.95 | 2.503 | 170.85 | 115.05 | |||
| UNITED RENTAL STK | 634.20 | 635.60 | 634.20 | 618.60 | 15.60 | 2.522 | 828.00 | 487.30 | |||
| Palantir Technologies Inc. | 121.70 | 121.84 | 124.80 | 121.66 | 3.14 | 2.581 | 124.80 | 21.96 | |||
| Alexandria Real Estate Equity Inc. | 0 | 0 | 64.92 | 63.26 | 1.66 | 2.624 | 118.25 | 60.24 | |||
| AES STK | 0 | 0 | 8.979 | 8.748 | 0.23 | 2.641 | 18.174 | 8.453 | |||
| INTEL STK | 0 | 0 | 19.510 | 19.000 | 0.51 | 2.684 | 32.635 | 16.646 | |||
| Kla-Tencor Corp. | 763.10 | 765.40 | 762.20 | 742.10 | 20.10 | 2.709 | 818.40 | 475.10 | |||
| APPLIED MATERIAL STK | 156.08 | 156.56 | 155.00 | 150.44 | 4.56 | 3.031 | 234.50 | 113.00 | |||
| Carnival Corp. | 21.765 | 21.810 | 21.850 | 21.205 | 0.65 | 3.042 | 27.415 | 12.704 | |||
| MSCI Inc Class A | 0 | 0 | 494.60 | 479.80 | 14.80 | 3.085 | 607.20 | 443.50 | |||
| Blackstone Group LP | 0 | 0 | 123.88 | 119.94 | 3.94 | 3.285 | 189.86 | 103.38 | |||
| ADV MICRO DEV STK | 0 | 0 | 122.58 | 118.64 | 3.94 | 3.321 | 170.10 | 70.43 | |||
| First Solar Inc. | 0 | 0 | 129.70 | 125.52 | 4.18 | 3.330 | 239.55 | 105.50 | |||
| LAM RESEARCH | 81.98 | 82.10 | 82.79 | 79.79 | 3.00 | 3.760 | 103.66 | 51.48 | |||
| LLR & Co. Corp. | 109.78 | 110.04 | 109.42 | 105.36 | 4.06 | 3.853 | 160.22 | 80.44 | |||
| NVIDIA | 0 | 0 | 132.12 | 126.72 | 5.40 | 4.261 | 143.70 | 86.00 | |||
| CHESAPEAKE ENERGY CORP | 0 | 0 | 105.45 | 100.90 | 4.55 | 4.509 | 107.00 | 63.40 | |||
| Uber Technologies Inc. | 0 | 0 | 78.84 | 74.04 | 4.80 | 6.483 | 82.16 | 50.69 | |||
| Dexcom Inc. | 72.47 | 72.66 | 75.12 | 69.08 | 6.04 | 8.743 | 107.08 | 53.72 | |||
| Enphase Energy Inc. | 0 | 0 | 32.665 | 29.990 | 2.68 | 8.920 | 110.340 | 29.990 | |||