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
6,460.26
Date of closing price
29/08/2025
Open previous day
6,489.28
High previous day
6,491.76
Low previous day
6,444.57
52 weeks high
6,501.86
52 weeks low
4,982.77
Volume previous day
2,546,179,778
S&P 500 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| CONSTELLATION BRANDS INC. | 125.65 | 126.00 | 130.10 | 138.10 | -8.00 | -5.793 | 231.70 | 136.10 | |||
| Kraft Heinz Co., The | 22.645 | 22.680 | 22.635 | 23.910 | -1.28 | -5.332 | 33.075 | 21.845 | |||
| SOUTHWEST AIRLS STK | 27.900 | 28.015 | 27.445 | 28.705 | -1.26 | -4.389 | 32.585 | 20.715 | |||
| Diamondback Energy Inc | 0 | 0 | 123.54 | 128.70 | -5.16 | -4.009 | 182.30 | 107.78 | |||
| EQUIFAX STK | 202.00 | 204.00 | 200.00 | 208.00 | -8.00 | -3.846 | 276.00 | 183.00 | |||
| APA Corp. | 19.442 | 19.656 | 19.608 | 20.385 | -0.78 | -3.812 | 24.795 | 12.550 | |||
| Square Inc. | 65.04 | 65.11 | 64.62 | 67.13 | -2.51 | -3.739 | 94.40 | 40.65 | |||
| OCCIDENTAL STK | 39.650 | 40.005 | 39.805 | 41.235 | -1.43 | -3.468 | 51.590 | 32.565 | |||
| WEYERHAEUSER STK | 21.240 | 21.290 | 21.210 | 21.900 | -0.69 | -3.151 | 30.730 | 21.170 | |||
| Iqvia Holdings | 155.55 | 156.15 | 156.75 | 161.60 | -4.85 | -3.001 | 225.50 | 120.50 | |||
| SCHLUMBERGER N.V. (LTD.) NEW YORK | 30.000 | 30.050 | 30.350 | 31.250 | -0.90 | -2.880 | 44.250 | 27.700 | |||
| EOG RESOURCES STK | 103.72 | 105.22 | 105.18 | 108.26 | -3.08 | -2.845 | 133.78 | 92.35 | |||
| FDX STK | 191.94 | 192.46 | 191.42 | 196.82 | -5.40 | -2.744 | 290.40 | 175.26 | |||
| Bunge Global S.A. | 68.96 | 69.08 | 69.68 | 71.64 | -1.96 | -2.736 | 91.12 | 61.64 | |||
| COOPER COS STK | 57.00 | 57.50 | 55.50 | 57.00 | -1.50 | -2.632 | 99.70 | 55.00 | |||
| BAXTER INTL STK | 19.990 | 20.425 | 20.205 | 20.745 | -0.54 | -2.603 | 36.075 | 18.854 | |||
| Paycom Software | 187.00 | 188.05 | 188.20 | 193.20 | -5.00 | -2.588 | 233.10 | 139.55 | |||
| Phillips 66 | 111.28 | 112.78 | 111.70 | 114.64 | -2.94 | -2.565 | 129.56 | 83.52 | |||
| AKAMAI TECH STK | 65.49 | 65.72 | 65.64 | 67.32 | -1.68 | -2.496 | 98.48 | 60.28 | |||
| Airbnb Inc. | 107.52 | 107.66 | 108.76 | 111.54 | -2.78 | -2.492 | 153.20 | 92.54 | |||
| ALIGN TECH STK | 114.45 | 114.80 | 117.55 | 120.55 | -3.00 | -2.489 | 229.80 | 113.25 | |||
| Generac Holdings | 150.85 | 151.95 | 153.05 | 156.90 | -3.85 | -2.454 | 181.50 | 90.78 | |||
| BECTON DICKINSON STK | 158.75 | 159.15 | 160.10 | 164.05 | -3.95 | -2.408 | 239.60 | 145.10 | |||
| GoDaddy Inc | 121.00 | 123.00 | 123.00 | 126.00 | -3.00 | -2.381 | 206.00 | 113.00 | |||
| IRON MOUNTAIN REIT | 75.84 | 76.20 | 76.64 | 78.50 | -1.86 | -2.369 | 118.10 | 67.76 | |||
| Datadog Inc | 0 | 0 | 112.78 | 115.50 | -2.72 | -2.355 | 160.04 | 78.72 | |||
| CINTAS STK | 175.60 | 176.10 | 175.10 | 179.25 | -4.15 | -2.315 | 215.30 | 161.00 | |||
| PAYCHEX STK | 116.12 | 116.30 | 116.18 | 118.88 | -2.70 | -2.271 | 146.02 | 115.24 | |||
| Revvity Inc. | 71.76 | 72.08 | 74.90 | 76.62 | -1.72 | -2.245 | 121.65 | 73.24 | |||
| Brown - Forman Corp. | 24.370 | 24.640 | 24.510 | 25.070 | -0.56 | -2.234 | 45.710 | 22.370 | |||
| ONEOK INC. | 63.03 | 63.29 | 64.00 | 65.46 | -1.46 | -2.230 | 111.98 | 61.91 | |||
| Kla-Tencor Corp. | 718.70 | 721.40 | 722.30 | 738.70 | -16.40 | -2.220 | 806.30 | 475.10 | |||
| Trimble Inc. | 67.08 | 67.44 | 67.34 | 68.86 | -1.52 | -2.207 | 75.10 | 48.46 | |||
| Dollar Tree Inc. | 88.05 | 88.37 | 90.50 | 92.50 | -2.00 | -2.162 | 100.18 | 56.50 | |||
AT & T Inc. |
24.500 | 24.740 | 24.455 | 24.990 | -0.54 | -2.141 | 26.440 | 18.434 | |||
| Genuine Parts Co. | 116.25 | 116.60 | 116.05 | 118.55 | -2.50 | -2.109 | 131.80 | 93.64 | |||
| Carmax Inc. | 51.76 | 52.20 | 50.98 | 52.04 | -1.06 | -2.037 | 84.74 | 46.80 | |||
| Intuitive Surgical Inc. | 393.80 | 394.75 | 399.80 | 408.00 | -8.20 | -2.010 | 587.60 | 384.00 | |||
| Stanley Black & Decker Inc. | 62.26 | 62.40 | 61.52 | 62.78 | -1.26 | -2.007 | 99.80 | 48.80 | |||
| EATON CORP PLC | 292.75 | 293.70 | 293.00 | 298.90 | -5.90 | -1.974 | 362.15 | 213.00 | |||
| PUBLIC STORAGE STK | 248.30 | 249.20 | 245.70 | 250.60 | -4.90 | -1.955 | 332.30 | 235.50 | |||
| BALL | 42.890 | 43.000 | 43.600 | 44.460 | -0.86 | -1.934 | 61.640 | 39.570 | |||
| ProLogis Inc. | 95.19 | 95.94 | 94.87 | 96.74 | -1.87 | -1.933 | 118.66 | 79.35 | |||
| MSCI Inc Class A | 473.40 | 476.10 | 475.10 | 484.40 | -9.30 | -1.920 | 607.20 | 443.50 | |||
| Lyondell Basell NV | 46.450 | 46.500 | 47.000 | 47.890 | -0.89 | -1.858 | 88.800 | 41.620 | |||
| Broadridge Financial Solutions Inc. | 212.00 | 214.00 | 214.00 | 218.00 | -4.00 | -1.835 | 234.00 | 186.00 | |||
| Caesars Entertainment Inc. | 21.400 | 22.355 | 21.860 | 22.265 | -0.41 | -1.819 | 42.010 | 20.685 | |||
| Zoetis | 130.00 | 130.36 | 131.08 | 133.50 | -2.42 | -1.813 | 178.78 | 125.50 | |||
| Pool Corp. | 257.60 | 258.90 | 260.60 | 265.40 | -4.80 | -1.809 | 370.40 | 245.10 | |||
| EPAM Systems Inc | 145.05 | 147.20 | 147.45 | 150.10 | -2.65 | -1.765 | 255.50 | 128.30 | |||
| T. ROWE PRICE GROUP INC. | 90.62 | 90.85 | 90.51 | 92.11 | -1.60 | -1.737 | 117.50 | 71.01 | |||
| MCCORMICK STK N | 58.62 | 58.98 | 58.86 | 59.88 | -1.02 | -1.703 | 80.54 | 58.38 | |||
| Laboratory Corp. America Hldgs | 232.00 | 234.00 | 232.00 | 236.00 | -4.00 | -1.695 | 240.00 | 182.00 | |||
| Fox Corp | 46.200 | 47.600 | 46.800 | 47.600 | -0.80 | -1.681 | 51.500 | 32.600 | |||
| AMERICAN TOWER | 170.94 | 171.82 | 170.90 | 173.82 | -2.92 | -1.680 | 218.10 | 168.64 | |||
| WATERS | 250.40 | 253.10 | 250.70 | 254.90 | -4.20 | -1.648 | 397.50 | 235.00 | |||
| ROYAL CARIB STK | 305.05 | 306.00 | 302.95 | 307.95 | -5.00 | -1.624 | 311.70 | 141.02 | |||
| Solventum Corp. | 59.60 | 61.60 | 60.60 | 61.60 | -1.00 | -1.623 | 80.00 | 56.60 | |||
| News Corp. New | 24.000 | 24.200 | 24.600 | 25.000 | -0.40 | -1.600 | 29.000 | 21.200 | |||
| NUCOR CORP. | 122.24 | 122.82 | 124.44 | 126.46 | -2.02 | -1.597 | 154.80 | 90.49 | |||
| BROWN & BROWN STK | 0 | 0 | 81.46 | 82.78 | -1.32 | -1.595 | 114.50 | 78.38 | |||
| The Mosaic Co. | 27.875 | 28.175 | 28.185 | 28.640 | -0.46 | -1.589 | 32.470 | 20.460 | |||
| Alexandria Real Estate Equity Inc. | 68.82 | 69.22 | 69.60 | 70.72 | -1.12 | -1.584 | 112.90 | 60.24 | |||
| CAP ONE FINAN | 190.00 | 191.00 | 189.00 | 192.00 | -3.00 | -1.563 | 200.00 | 124.00 | |||
| Builders Firstsource Inc. | 116.35 | 117.40 | 116.80 | 118.65 | -1.85 | -1.559 | 181.15 | 91.62 | |||
| MARRIOTT INTL STK | 226.50 | 227.10 | 224.55 | 228.05 | -3.50 | -1.535 | 294.10 | 185.00 | |||
| Enphase Energy Inc. | 32.010 | 32.080 | 31.530 | 32.010 | -0.48 | -1.500 | 109.380 | 25.950 | |||
| UNITEDHEALTH GRP STK | 260.50 | 261.95 | 261.35 | 265.30 | -3.95 | -1.489 | 587.10 | 203.60 | |||
| Corpay Inc. | 268.00 | 272.00 | 272.00 | 276.00 | -4.00 | -1.449 | 373.50 | 254.00 | |||
| LKQ Corp. | 27.200 | 27.400 | 27.200 | 27.600 | -0.40 | -1.449 | 41.000 | 25.000 | |||
| MICROCHIP TECH STK | 53.54 | 53.67 | 54.39 | 55.18 | -0.79 | -1.432 | 73.60 | 31.15 | |||
| HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 228.30 | 231.30 | 229.50 | 232.80 | -3.30 | -1.418 | 251.30 | 153.50 | |||
| Crowdstrike Holdings Inc | 351.75 | 354.80 | 349.45 | 354.45 | -5.00 | -1.411 | 437.15 | 221.25 | |||
| FIDELITY National Information | 58.16 | 58.26 | 58.35 | 59.18 | -0.83 | -1.403 | 83.83 | 59.10 | |||
| O'REILLY AUTO | 88.46 | 88.74 | 87.46 | 88.70 | -1.24 | -1.398 | 89.34 | 66.05 | |||
| Allegion Plc | 143.00 | 145.00 | 143.00 | 145.00 | -2.00 | -1.379 | 147.00 | 105.00 | |||
| Skyworks Solutions | 62.60 | 62.90 | 62.53 | 63.40 | -0.87 | -1.372 | 98.27 | 43.47 | |||
| CITIGROUP STK | 80.89 | 81.01 | 81.31 | 82.44 | -1.13 | -1.371 | 83.41 | 50.31 | |||
| Target Corp. | 78.62 | 78.84 | 78.92 | 80.00 | -1.08 | -1.350 | 148.24 | 78.60 | |||
| Equinix REIT | 652.60 | 655.80 | 662.00 | 671.00 | -9.00 | -1.341 | 935.60 | 642.80 | |||
| HORMEL FOODS STK | 21.630 | 21.700 | 21.640 | 21.930 | -0.29 | -1.322 | 31.710 | 21.640 | |||
| Corteva Inc. | 62.14 | 62.74 | 62.70 | 63.54 | -0.84 | -1.322 | 65.49 | 49.57 | |||
| MGM Resorts International | 33.005 | 33.100 | 33.290 | 33.735 | -0.45 | -1.319 | 38.400 | 22.545 | |||
| ACCENTURE | 215.70 | 216.15 | 218.90 | 221.80 | -2.90 | -1.307 | 382.50 | 203.05 | |||
| Techne Corp. | 45.400 | 46.000 | 45.600 | 46.200 | -0.60 | -1.299 | 75.500 | 40.800 | |||
| MARTIN MARIETTA | 518.00 | 524.20 | 520.60 | 527.40 | -6.80 | -1.289 | 580.20 | 405.50 | |||
| F5 NETWORKS | 259.70 | 261.40 | 263.00 | 266.40 | -3.40 | -1.276 | 299.10 | 178.55 | |||
| PPG INDUSTRIES | 92.94 | 93.92 | 92.86 | 94.06 | -1.20 | -1.276 | 120.15 | 80.46 | |||
| Thermo Fisher Scientific Inc. | 414.25 | 415.10 | 416.10 | 421.45 | -5.35 | -1.269 | 582.70 | 338.20 | |||
| GOLDM SACHS GRP STK A | 625.40 | 626.00 | 625.50 | 633.50 | -8.00 | -1.263 | 644.00 | 403.15 | |||
| Apollo Global Management Inc. | 113.75 | 115.60 | 114.70 | 116.15 | -1.45 | -1.248 | 170.65 | 96.20 | |||
| Sempra | 69.78 | 70.48 | 70.12 | 71.00 | -0.88 | -1.239 | 90.90 | 57.32 | |||
| Honeywell International Inc. | 184.54 | 185.18 | 184.80 | 187.10 | -2.30 | -1.229 | 223.10 | 160.20 | |||
| American Water Works Company Inc. | 120.45 | 120.85 | 120.70 | 122.20 | -1.50 | -1.227 | 137.20 | 116.20 | |||
| Lamb Weston Holdings Inc. | 47.490 | 47.740 | 48.400 | 49.000 | -0.60 | -1.224 | 77.900 | 41.070 | |||
| Humana Inc. | 262.70 | 265.90 | 262.70 | 265.90 | -3.20 | -1.203 | 337.90 | 189.50 | |||
| Everest Group Ltd. | 290.90 | 294.30 | 293.00 | 296.50 | -3.50 | -1.180 | 351.20 | 281.50 | |||
| EASTMAN CHEM STK | 57.12 | 59.40 | 58.74 | 59.44 | -0.70 | -1.178 | 101.40 | 50.84 | |||
| CBOE Holdings | 200.40 | 201.10 | 197.60 | 199.95 | -2.35 | -1.175 | 216.30 | 179.60 | |||
| BlackRock Funding Inc. | 946.10 | 948.70 | 952.60 | 963.90 | -11.30 | -1.172 | 1,036.20 | 746.00 | |||
| Roper Technologies Inc. | 445.30 | 446.20 | 443.50 | 448.60 | -5.10 | -1.137 | 560.60 | 443.40 | |||
| Simon Property Group Inc. | 152.85 | 153.40 | 152.45 | 154.20 | -1.75 | -1.135 | 179.95 | 124.15 | |||
| QUEST DIAG STK | 152.75 | 153.05 | 152.85 | 154.60 | -1.75 | -1.132 | 168.10 | 133.50 | |||
| Blackstone Group LP | 144.20 | 144.56 | 144.46 | 146.10 | -1.64 | -1.123 | 189.86 | 103.38 | |||
| WEST PHARMACEUTIC.SERVICES INC | 208.40 | 209.40 | 206.20 | 208.50 | -2.30 | -1.103 | 331.60 | 167.20 | |||
| Cigna Group, The | 255.75 | 258.05 | 255.55 | 258.30 | -2.75 | -1.065 | 331.00 | 226.35 | |||
| FIFTH THIRD BANC STK | 38.910 | 39.080 | 38.640 | 39.055 | -0.42 | -1.063 | 45.940 | 28.555 | |||
| PARKER HANNIFIN STK | 638.80 | 641.60 | 639.80 | 646.60 | -6.80 | -1.052 | 684.80 | 456.20 | |||
| METTLER-TOLEDO INTERNATIONAL INC. | 1,081.50 | 1,096.00 | 1,082.50 | 1,094.00 | -11.50 | -1.051 | 1,362.50 | 873.40 | |||
| DOVER STK | 149.85 | 150.25 | 150.80 | 152.40 | -1.60 | -1.050 | 197.70 | 133.85 | |||
| Amcor PLC | 7.045 | 7.268 | 7.148 | 7.222 | -0.07 | -1.025 | 10.484 | 7.222 | |||
| LLR & Co. Corp. | 116.82 | 117.18 | 118.12 | 119.34 | -1.22 | -1.022 | 160.22 | 80.44 | |||
| Intercontinental Exchange Inc. | 149.38 | 149.78 | 150.00 | 151.50 | -1.50 | -0.990 | 165.96 | 133.76 | |||
| State Street Corp. | 96.35 | 97.33 | 96.26 | 97.22 | -0.96 | -0.987 | 99.30 | 67.72 | |||
| HALLIBURTON STK | 18.552 | 18.598 | 19.278 | 19.470 | -0.19 | -0.986 | 30.580 | 16.906 | |||
| EDISON INTL STK | 47.220 | 47.400 | 47.440 | 47.910 | -0.47 | -0.981 | 83.660 | 41.240 | |||
| IDEXX LABS | 540.20 | 542.00 | 545.80 | 551.20 | -5.40 | -0.980 | 587.00 | 325.00 | |||
| CVS Corp. | 62.57 | 63.33 | 62.85 | 63.47 | -0.62 | -0.977 | 63.81 | 42.18 | |||
| Viacomcbs Inc. |
12.728 | 12.818 | 12.260 | 12.380 | -0.12 | -0.969 | 0 | 0 | |||
| Global Payments Inc. | 73.22 | 74.62 | 74.06 | 74.78 | -0.72 | -0.963 | 113.50 | 61.80 | |||
| Steris plc | 202.00 | 212.00 | 206.00 | 208.00 | -2.00 | -0.962 | 224.00 | 188.00 | |||
| Dow Inc. | 20.300 | 20.500 | 20.700 | 20.900 | -0.20 | -0.957 | 50.390 | 18.050 | |||
| FACTSET RESRCH STK | 315.40 | 316.50 | 318.00 | 321.00 | -3.00 | -0.935 | 470.60 | 314.80 | |||
| Carrier Global Corp. | 53.14 | 53.81 | 53.73 | 54.23 | -0.50 | -0.922 | 75.84 | 49.87 | |||
| AUTOZONE | 3,563.00 | 3,590.00 | 3,563.00 | 3,596.00 | -33.00 | -0.918 | 3,601.00 | 2,696.00 | |||
| Eversource Energy | 54.00 | 55.00 | 54.00 | 54.50 | -0.50 | -0.917 | 62.00 | 49.00 | |||
| Truist Financial Corp. | 39.580 | 39.720 | 39.455 | 39.820 | -0.37 | -0.917 | 46.410 | 30.395 | |||
| C.H. ROB. WORLDWIDE NEW | 109.00 | 110.00 | 109.00 | 110.00 | -1.00 | -0.909 | 110.00 | 77.00 | |||
| Axon Enterprise Inc. | 618.60 | 621.40 | 633.80 | 639.60 | -5.80 | -0.907 | 755.60 | 317.80 | |||
| Monolithic Power Systems Inc. | 697.40 | 704.60 | 701.00 | 707.40 | -6.40 | -0.905 | 866.60 | 411.80 | |||
| QUALCOMM STK | 135.04 | 135.14 | 135.92 | 137.16 | -1.24 | -0.904 | 171.52 | 108.08 | |||
| MASCO STK | 61.14 | 62.38 | 61.44 | 62.00 | -0.56 | -0.903 | 78.96 | 52.06 | |||
| NORTHERN TRUST | 110.00 | 111.00 | 111.00 | 112.00 | -1.00 | -0.893 | 115.00 | 75.00 | |||
| Mohawk Industries Inc | 110.00 | 113.00 | 111.00 | 112.00 | -1.00 | -0.893 | 149.00 | 84.00 | |||
| FAIR ISAAC STK | 1,283.00 | 1,296.00 | 1,284.00 | 1,295.50 | -11.50 | -0.888 | 2,274.00 | 1,118.00 | |||
| HASBRO STK | 68.40 | 68.70 | 68.55 | 69.16 | -0.61 | -0.882 | 70.00 | 44.95 | |||
| Synopsys Inc. | 507.30 | 508.90 | 508.60 | 513.10 | -4.50 | -0.877 | 567.70 | 320.05 | |||
| Verisk Analytics | 228.90 | 229.80 | 226.80 | 228.80 | -2.00 | -0.874 | 284.50 | 224.60 | |||
| PACCAR STK | 83.61 | 83.73 | 84.48 | 85.22 | -0.74 | -0.868 | 112.62 | 75.41 | |||
| Salesforce Inc. | 216.35 | 216.55 | 217.00 | 218.90 | -1.90 | -0.868 | 350.10 | 197.94 | |||
| Regions Financial Corp. (new) | 23.000 | 23.200 | 23.000 | 23.200 | -0.20 | -0.862 | 26.000 | 16.200 | |||
| Transdigm Group Inc. | 1,113.00 | 1,118.50 | 1,117.50 | 1,127.00 | -9.50 | -0.843 | 1,424.50 | 1,046.50 | |||
| SNAP-ON Inc. | 274.60 | 278.00 | 275.50 | 277.80 | -2.30 | -0.828 | 354.60 | 243.50 | |||
| Las Vegas Sands Inc. | 47.715 | 47.965 | 48.595 | 49.000 | -0.41 | -0.827 | 52.140 | 27.225 | |||
| NORDSON | 188.60 | 190.60 | 189.35 | 190.90 | -1.55 | -0.812 | 249.80 | 147.70 | |||
| STEEL DYNAMICS STK | 108.88 | 109.24 | 110.40 | 111.30 | -0.90 | -0.809 | 143.06 | 96.25 | |||
| Texas Pacific Land Trust | 770.00 | 800.00 | 798.00 | 804.50 | -6.50 | -0.808 | 1,648.00 | 708.00 | |||
| JACOBS SOLUTIONS INC | 122.00 | 124.00 | 123.00 | 124.00 | -1.00 | -0.806 | 141.00 | 97.50 | |||
| Vici Properties Inc. | 28.600 | 28.680 | 28.510 | 28.740 | -0.23 | -0.800 | 31.505 | 26.010 | |||
| INTL FLAVORS STK | 56.18 | 56.38 | 57.08 | 57.54 | -0.46 | -0.799 | 97.18 | 54.42 | |||
| CHRLS RIVER LABS STK | 135.65 | 137.80 | 136.90 | 138.00 | -1.10 | -0.797 | 206.80 | 87.20 | |||
| CSX Corp. | 27.435 | 27.495 | 27.425 | 27.645 | -0.22 | -0.796 | 34.840 | 23.400 | |||
| UDR Inc. | 32.420 | 32.920 | 32.660 | 32.920 | -0.26 | -0.790 | 44.010 | 32.400 | |||
| Gen Digital Inc. | 25.000 | 25.600 | 25.200 | 25.400 | -0.20 | -0.787 | 30.000 | 21.000 | |||
| New York Mellon Corp | 89.75 | 90.03 | 89.07 | 89.75 | -0.68 | -0.758 | 90.28 | 59.92 | |||
| NXP Semiconductor | 197.00 | 197.50 | 198.50 | 200.00 | -1.50 | -0.750 | 244.00 | 136.00 | |||
| SBA Communications Corp. | 172.90 | 173.80 | 173.05 | 174.35 | -1.30 | -0.746 | 228.20 | 173.90 | |||
| KEYCORP | 16.112 | 16.282 | 16.080 | 16.200 | -0.12 | -0.741 | 18.722 | 11.636 | |||
| Dexcom Inc. | 65.28 | 65.48 | 63.65 | 64.12 | -0.47 | -0.733 | 86.30 | 53.72 | |||
| PRINCIPAL FINL GRP | 68.00 | 68.50 | 68.00 | 68.50 | -0.50 | -0.730 | 85.00 | 60.50 | |||
| Marathon Petroleum Corp. | 153.34 | 154.24 | 153.22 | 154.34 | -1.12 | -0.726 | 157.76 | 106.54 | |||
| CBRE Group Inc. | 136.00 | 137.00 | 137.00 | 138.00 | -1.00 | -0.725 | 141.00 | 99.50 | |||
| FASTENAL STK | 42.390 | 42.480 | 41.990 | 42.295 | -0.31 | -0.721 | 43.065 | 29.240 | |||
| ORACLE STK | 191.10 | 192.72 | 191.50 | 192.88 | -1.38 | -0.715 | 222.80 | 111.36 | |||
| Visa Inc. | 299.00 | 299.35 | 299.75 | 301.90 | -2.15 | -0.712 | 348.50 | 241.85 | |||
| PKG CORP AMER STK | 182.55 | 184.15 | 184.00 | 185.30 | -1.30 | -0.702 | 235.80 | 158.35 | |||
| CARDINAL HEALTH STK | 128.25 | 129.05 | 127.80 | 128.70 | -0.90 | -0.699 | 144.60 | 97.54 | |||
| Morgan Stanley & Co. | 127.20 | 128.08 | 127.06 | 127.94 | -0.88 | -0.688 | 135.82 | 87.21 | |||
| RESMED INC. | 228.50 | 229.10 | 231.90 | 233.50 | -1.60 | -0.685 | 249.70 | 181.75 | |||
| Booking Holdings | 4,728.00 | 4,774.00 | 4,728.00 | 4,760.00 | -32.00 | -0.672 | 5,038.00 | 3,360.00 | |||
| Jabil Inc. | 173.00 | 173.90 | 172.25 | 173.40 | -1.15 | -0.663 | 198.80 | 91.04 | |||
| Ingersoll Rand Inc | 65.88 | 67.36 | 66.36 | 66.80 | -0.44 | -0.659 | 100.45 | 60.00 | |||
| AUTOMATIC DATA STK | 255.95 | 256.70 | 257.25 | 258.95 | -1.70 | -0.656 | 303.55 | 241.65 | |||
| Healthpeak Properties Inc. | 15.000 | 15.500 | 15.200 | 15.300 | -0.10 | -0.654 | 21.400 | 14.400 | |||
| Fortive Corp. | 39.900 | 40.530 | 40.210 | 40.470 | -0.26 | -0.642 | 59.892 | 40.310 | |||
| OMNICOM STK | 65.68 | 65.86 | 65.26 | 65.68 | -0.42 | -0.639 | 99.18 | 59.52 | |||
| Progressive Corp. | 207.50 | 212.05 | 210.55 | 211.90 | -1.35 | -0.637 | 272.20 | 207.00 | |||
| AMER ELEC PWR STK | 94.00 | 94.20 | 94.20 | 94.80 | -0.60 | -0.633 | 102.00 | 86.50 | |||
| TYCO International PLC | 90.61 | 90.91 | 90.09 | 90.65 | -0.56 | -0.618 | 95.77 | 60.98 | |||
| LOEWS STK | 82.00 | 82.50 | 82.00 | 82.50 | -0.50 | -0.606 | 85.00 | 69.50 | |||
| CISCO SYSTEMS STK | 57.80 | 58.06 | 57.91 | 58.26 | -0.35 | -0.601 | 62.74 | 43.60 | |||
| ECOLAB STK | 233.90 | 234.60 | 234.50 | 235.90 | -1.40 | -0.593 | 257.70 | 202.00 | |||
| APPLIED MATERIAL STK | 133.78 | 133.98 | 134.94 | 135.74 | -0.80 | -0.589 | 195.60 | 113.00 | |||
| Citizens Financial Group Inc. | 44.125 | 44.350 | 44.150 | 44.410 | -0.26 | -0.585 | 46.335 | 29.865 | |||
| CADENCE DESIGN STK | 296.30 | 297.30 | 297.40 | 299.15 | -1.75 | -0.585 | 328.05 | 195.00 | |||
| Keurig Dr. Pepper Inc. | 24.670 | 24.695 | 24.750 | 24.895 | -0.15 | -0.582 | 34.055 | 24.815 | |||
| HENRY SCHEIN | 58.12 | 58.24 | 58.68 | 59.02 | -0.34 | -0.576 | 78.76 | 54.42 | |||
| Conoco Philips | 80.99 | 81.07 | 84.44 | 84.92 | -0.48 | -0.565 | 107.24 | 73.16 | |||
| PNC BANK | 174.00 | 177.00 | 177.00 | 178.00 | -1.00 | -0.562 | 206.00 | 131.00 | |||
| TEXTRON STK | 67.68 | 67.98 | 67.86 | 68.24 | -0.38 | -0.557 | 82.96 | 53.56 | |||
| VERISIGN STK | 231.70 | 233.70 | 232.60 | 233.90 | -1.30 | -0.556 | 264.50 | 161.60 | |||
| NISOURCE STK | 35.600 | 36.200 | 35.800 | 36.000 | -0.20 | -0.556 | 0 | 0 | |||
| Dominion Energy Inc. | 50.49 | 50.59 | 50.71 | 50.99 | -0.28 | -0.549 | 56.48 | 44.06 | |||
| IDEX Corp. | 136.75 | 139.50 | 138.20 | 138.95 | -0.75 | -0.540 | 225.80 | 136.05 | |||
| CDW Corp | 136.20 | 140.95 | 138.45 | 139.20 | -0.75 | -0.539 | 206.50 | 130.35 | |||
| MOODYS CORP STK | 423.80 | 428.10 | 425.20 | 427.50 | -2.30 | -0.538 | 503.60 | 357.50 | |||
| Camden Property Trust | 92.00 | 93.50 | 92.50 | 93.00 | -0.50 | -0.538 | 121.00 | 89.00 | |||
| Xylem Inc. | 119.95 | 120.20 | 120.50 | 121.15 | -0.65 | -0.537 | 127.10 | 91.96 | |||
| KIMCO REALTY STK | 19.000 | 19.100 | 19.000 | 19.100 | -0.10 | -0.524 | 24.400 | 16.500 | |||
| Otis Worldwide Corp. | 72.92 | 74.06 | 73.20 | 73.58 | -0.38 | -0.516 | 97.70 | 73.50 | |||
| Lululemon Athletica Inc. | 169.88 | 170.52 | 171.78 | 172.64 | -0.86 | -0.498 | 406.50 | 159.60 | |||
| Smurfit Westrock Ltd | 40.200 | 40.400 | 40.000 | 40.200 | -0.20 | -0.498 | 53.900 | 33.600 | |||
| ROCKWELL INTL STK | 287.50 | 288.30 | 288.40 | 289.80 | -1.40 | -0.483 | 307.60 | 193.05 | |||
| Rollins Inc. | 48.230 | 48.790 | 48.350 | 48.580 | -0.23 | -0.473 | 51.260 | 43.100 | |||
| LENNOX INTL | 459.80 | 472.40 | 464.00 | 466.20 | -2.20 | -0.472 | 647.40 | 445.90 | |||
| US BANCORP STK | 41.450 | 41.560 | 41.155 | 41.350 | -0.20 | -0.472 | 50.960 | 31.550 | |||
| BERKSHIRE HATHA STK B | 427.90 | 428.55 | 427.75 | 429.75 | -2.00 | -0.465 | 495.70 | 395.35 | |||
| UNION PACIFIC CORP. | 188.50 | 189.26 | 189.36 | 190.24 | -0.88 | -0.463 | 242.00 | 183.52 | |||
| ABBOTT LABS STK | 111.48 | 113.36 | 112.40 | 112.92 | -0.52 | -0.461 | 133.62 | 100.60 | |||
| LIVE Nation Inc | 141.35 | 141.70 | 141.05 | 141.70 | -0.65 | -0.459 | 149.55 | 83.74 | |||
| United Airlines Holdings Inc. | 91.17 | 91.37 | 89.43 | 89.83 | -0.40 | -0.445 | 110.38 | 39.27 | |||
| Invesco Ltd. | 18.464 | 18.582 | 18.474 | 18.556 | -0.08 | -0.442 | 18.784 | 10.706 | |||
| AIR PRODS & CHEM | 249.80 | 250.80 | 249.30 | 250.40 | -1.10 | -0.439 | 327.20 | 220.50 | |||
| Expedia Group Inc. | 180.82 | 181.28 | 182.02 | 182.82 | -0.80 | -0.438 | 196.38 | 117.58 | |||
| PRUDENTIAL FINANCIAL INC. | 90.82 | 92.20 | 91.62 | 92.02 | -0.40 | -0.435 | 123.25 | 85.24 | |||
| ON SEMICONDUCTOR STK | 40.930 | 41.105 | 41.940 | 42.120 | -0.18 | -0.427 | 70.170 | 27.970 | |||
| Digital Realty Trust Inc. | 137.48 | 138.88 | 139.02 | 139.60 | -0.58 | -0.415 | 185.66 | 122.34 | |||
| Uber Technologies Inc. | 80.54 | 80.61 | 79.60 | 79.93 | -0.33 | -0.413 | 83.05 | 55.53 | |||
| MERCK & CO STK | 72.50 | 73.20 | 72.90 | 73.20 | -0.30 | -0.410 | 107.60 | 65.70 | |||
| Ameriprise Financial | 433.90 | 441.60 | 437.70 | 439.50 | -1.80 | -0.410 | 553.20 | 370.40 | |||
| ESSEX PROPERTY STK | 221.10 | 226.10 | 223.80 | 224.70 | -0.90 | -0.401 | 300.00 | 216.70 | |||
| Palantir Technologies Inc. | 137.52 | 137.62 | 134.76 | 135.30 | -0.54 | -0.399 | 160.24 | 26.97 | |||
| AFLAC STK | 90.06 | 91.16 | 90.30 | 90.66 | -0.36 | -0.397 | 108.95 | 84.66 | |||
| Jack Henry + Ass. | 136.35 | 137.40 | 138.00 | 138.55 | -0.55 | -0.397 | 175.65 | 135.85 | |||
| BEST BUY STK | 62.99 | 64.01 | 63.46 | 63.71 | -0.25 | -0.392 | 92.35 | 52.19 | |||
| Mastercard. Inc. | 506.70 | 507.40 | 508.00 | 510.00 | -2.00 | -0.392 | 549.60 | 425.00 | |||
| Old Dominion Freight Line Inc. | 127.10 | 127.45 | 127.30 | 127.80 | -0.50 | -0.391 | 216.50 | 122.15 | |||
| DEERE & CO STK A | 401.65 | 402.90 | 407.40 | 409.00 | -1.60 | -0.391 | 486.40 | 344.40 | |||
| SYSCO STK | 68.36 | 69.22 | 68.85 | 69.12 | -0.27 | -0.391 | 77.07 | 61.53 | |||
| S&P Global Inc. DL 1 | 461.25 | 465.85 | 462.50 | 464.30 | -1.80 | -0.388 | 520.80 | 402.40 | |||
| Atmos Energy Corp. | 140.95 | 142.45 | 141.70 | 142.25 | -0.55 | -0.387 | 146.20 | 118.70 | |||
| INTUIT STK | 566.50 | 567.60 | 567.80 | 570.00 | -2.20 | -0.386 | 712.40 | 485.00 | |||
| JM Smucker Company | 95.20 | 95.44 | 93.58 | 93.94 | -0.36 | -0.383 | 113.75 | 81.52 | |||
| INTL PAPER STK | 41.450 | 41.490 | 42.080 | 42.230 | -0.15 | -0.355 | 56.700 | 38.630 | |||
| ZIMMER HLDGS | 89.00 | 89.50 | 89.94 | 90.26 | -0.32 | -0.355 | 107.45 | 76.92 | |||
| DANAHER STK | 172.60 | 173.02 | 174.64 | 175.26 | -0.62 | -0.354 | 252.20 | 157.20 | |||
| FORD MOTOR STK | 9.975 | 10.002 | 9.975 | 10.010 | -0.04 | -0.350 | 10.700 | 7.763 | |||
| Kinder Morgan | 22.810 | 22.910 | 22.825 | 22.905 | -0.08 | -0.349 | 30.225 | 18.748 | |||
| Molson Coors Brewing Co. | 42.700 | 42.850 | 42.990 | 43.140 | -0.15 | -0.348 | 60.140 | 40.280 | |||
| Bank of America Corp. | 43.075 | 43.130 | 43.095 | 43.245 | -0.15 | -0.347 | 46.115 | 29.160 | |||
| Wynn Resort Ltd | 108.28 | 108.46 | 107.36 | 107.72 | -0.36 | -0.334 | 108.70 | 58.30 | |||
| METLIFE | 68.52 | 68.79 | 68.76 | 68.98 | -0.22 | -0.319 | 85.20 | 60.33 | |||
| Allstate Corp. | 171.90 | 174.70 | 173.80 | 174.35 | -0.55 | -0.315 | 198.30 | 163.65 | |||
| Synchrony Financial | 64.33 | 64.54 | 64.70 | 64.89 | -0.19 | -0.293 | 67.35 | 38.74 | |||
| CATERPILLAR STK | 353.00 | 353.50 | 355.50 | 356.50 | -1.00 | -0.281 | 388.50 | 243.50 | |||
| CONAGRA STK | 15.920 | 16.424 | 16.080 | 16.124 | -0.04 | -0.273 | 29.745 | 15.962 | |||
| ILLINOIS TOOL STK | 224.00 | 224.50 | 225.10 | 225.70 | -0.60 | -0.266 | 265.00 | 195.95 | |||
| PULTE CP STK | 114.06 | 114.42 | 112.56 | 112.86 | -0.30 | -0.266 | 139.50 | 80.76 | |||
| Viatris Inc. | 8.902 | 9.090 | 9.018 | 9.042 | -0.02 | -0.265 | 12.930 | 6.500 | |||
| ESTEE LAUDER STK | 77.40 | 77.60 | 77.20 | 77.40 | -0.20 | -0.258 | 91.00 | 44.00 | |||
| Paypal Holdings Inc. | 59.35 | 59.39 | 59.30 | 59.45 | -0.15 | -0.252 | 90.00 | 52.59 | |||
| DuPont de Nermours Inc. | 64.29 | 65.35 | 64.91 | 65.07 | -0.16 | -0.246 | 81.02 | 49.66 | |||
| AES STK | 11.344 | 11.406 | 11.452 | 11.480 | -0.03 | -0.244 | 18.174 | 8.453 | |||
| VENTAS INC. | 57.82 | 58.46 | 57.94 | 58.08 | -0.14 | -0.241 | 67.14 | 53.08 | |||
| JP MORGAN STK | 256.25 | 256.65 | 255.85 | 256.45 | -0.60 | -0.234 | 268.10 | 183.50 | |||
| EMERSON ELECTRIC STK | 111.36 | 111.76 | 112.10 | 112.36 | -0.26 | -0.231 | 128.84 | 82.75 | |||
| ADOBE SYS STK | 293.75 | 296.85 | 295.95 | 296.60 | -0.65 | -0.219 | 528.40 | 286.60 | |||
| Albemarle Corp. | 67.50 | 68.74 | 68.33 | 68.48 | -0.15 | -0.219 | 105.62 | 45.52 | |||
| WABTEC CORP. | 163.95 | 164.35 | 164.05 | 164.40 | -0.35 | -0.213 | 201.10 | 141.50 | |||
| ARCHER DANIELS STK | 52.65 | 52.80 | 53.02 | 53.13 | -0.11 | -0.207 | 55.76 | 37.33 | |||
| Charter Communications Inc. | 223.20 | 223.75 | 225.55 | 226.00 | -0.45 | -0.199 | 382.90 | 219.65 | |||
| Norwegian Cruise Line | 21.665 | 21.740 | 21.075 | 21.115 | -0.04 | -0.189 | 27.985 | 13.344 | |||
| CUMMINS ENGINE STK | 336.10 | 337.30 | 337.30 | 337.90 | -0.60 | -0.178 | 366.90 | 235.50 | |||
| Targa Resources Investments | 140.05 | 140.70 | 142.75 | 143.00 | -0.25 | -0.175 | 208.50 | 129.75 | |||
| TYSON FOODS INC. | 47.900 | 48.055 | 48.190 | 48.270 | -0.08 | -0.166 | 60.990 | 45.130 | |||
| NORTHROP GRUMMAN STK | 496.80 | 498.20 | 504.00 | 504.80 | -0.80 | -0.158 | 514.80 | 406.00 | |||
| WELLS FARGO STK | 69.30 | 69.44 | 69.49 | 69.60 | -0.11 | -0.158 | 78.15 | 46.38 | |||
| WASTE MANAGEMENT STK | 191.66 | 192.56 | 192.88 | 193.18 | -0.30 | -0.155 | 223.30 | 181.94 | |||
| DoorDash Inc. | 214.80 | 215.80 | 207.55 | 207.85 | -0.30 | -0.144 | 239.50 | 111.04 | |||
| INTERPUBLIC GRP STK | 22.435 | 22.510 | 22.435 | 22.465 | -0.03 | -0.134 | 30.335 | 19.662 | |||
| W. R. Berkley Corp. | 61.22 | 62.24 | 61.70 | 61.78 | -0.08 | -0.129 | 65.84 | 50.48 | |||
| LENNAR STK | 113.96 | 114.44 | 112.96 | 113.10 | -0.14 | -0.124 | 173.04 | 88.99 | |||
| Workday | 198.44 | 198.82 | 195.10 | 195.32 | -0.22 | -0.113 | 269.95 | 182.08 | |||
| NASDAQ Stock Market | 80.00 | 80.52 | 80.26 | 80.35 | -0.09 | -0.112 | 84.32 | 59.37 | |||
| The Trade Desk Inc. | 45.675 | 46.145 | 46.415 | 46.465 | -0.05 | -0.108 | 132.340 | 41.090 | |||
| Smith Corp., A.O. | 60.44 | 61.16 | 60.50 | 60.56 | -0.06 | -0.099 | 0 | 0 | |||
| L3Harris Technology Inc. | 234.00 | 234.80 | 233.30 | 233.50 | -0.20 | -0.086 | 246.60 | 175.95 | |||
| Tyler Technologies Inc. | 469.10 | 476.60 | 472.70 | 473.10 | -0.40 | -0.085 | 0 | 0 | |||
| LAM RESEARCH | 83.06 | 83.19 | 82.77 | 82.84 | -0.07 | -0.085 | 90.64 | 51.48 | |||
| Kenvue Inc. | 17.442 | 17.982 | 17.804 | 17.818 | -0.01 | -0.079 | 23.110 | 17.580 | |||
| AMERICAN EXPRESS STK | 279.35 | 280.10 | 282.65 | 282.85 | -0.20 | -0.071 | 311.30 | 200.00 | |||
| Howmet Arconic Inc. | 148.50 | 149.35 | 147.60 | 147.70 | -0.10 | -0.068 | 168.70 | 82.20 | |||
| Carnival Corp. | 26.960 | 27.015 | 26.635 | 26.650 | -0.02 | -0.056 | 27.850 | 14.250 | |||
| IBM STK | 206.75 | 206.95 | 206.00 | 206.10 | -0.10 | -0.049 | 253.50 | 180.26 | |||
| Walmart Inc. | 83.98 | 84.06 | 83.66 | 83.70 | -0.04 | -0.048 | 100.72 | 69.09 | |||
| Vistra Corp. | 159.10 | 160.70 | 159.70 | 159.75 | -0.05 | -0.031 | 191.20 | 66.62 | |||
| VERIZON COMMS STK | 37.080 | 37.145 | 37.490 | 37.500 | -0.01 | -0.027 | 42.855 | 35.140 | |||
| COSTCO WHOLESALE CORP. | 808.20 | 809.30 | 805.80 | 806.00 | -0.20 | -0.025 | 1,028.20 | 786.90 | |||
| Aptiv PLC | 56.00 | 0 | 54.87 | 54.90 | 0.00 | 0.000 | 66.24 | 49.35 | |||
| QUANTA SERVICES INC. | 0 | 0 | 16.610 | 16.820 | 0.00 | 0.000 | 0 | 0 | |||
| FIRST ENERGY CORP. | 37.000 | 37.200 | 37.000 | 37.000 | 0.00 | 0.000 | 41.200 | 33.400 | |||
| ENTERGY CORP. | 74.50 | 75.00 | 74.00 | 74.00 | 0.00 | 0.000 | 148.00 | 68.00 | |||
| Norfolk Southern Corp. | 234.00 | 242.00 | 238.00 | 238.00 | 0.00 | 0.000 | 264.00 | 185.00 | |||
| Federal Realty Investment Trust | 83.00 | 87.00 | 85.00 | 85.00 | 0.00 | 0.000 | 111.00 | 75.50 | |||
| DTE ENERGY STK | 116.00 | 117.00 | 116.00 | 116.00 | 0.00 | 0.000 | 129.00 | 108.00 | |||
| UNIVERSAL HEALTH STK | 155.00 | 156.00 | 155.00 | 155.00 | 0.00 | 0.000 | 218.00 | 132.00 | |||
| Ceridian HCM Holding Inc. | 59.00 | 60.00 | 59.50 | 59.50 | 0.00 | 0.000 | 78.00 | 43.00 | |||
| Willis Towers Watson PLC | 276.00 | 282.00 | 278.00 | 278.00 | 0.00 | 0.000 | 326.00 | 256.00 | |||
| ABBVIE INC. | 181.00 | 183.20 | 181.60 | 181.60 | 0.00 | 0.000 | 201.95 | 149.20 | |||
| Palo Alto Networks Inc | 163.48 | 164.58 | 163.30 | 163.30 | 0.00 | 0.000 | 198.54 | 137.62 | |||
| Yum Brands | 123.60 | 123.90 | 124.60 | 124.60 | 0.00 | 0.000 | 150.05 | 116.05 | |||
| AGILENT TECH STK | 106.30 | 106.80 | 107.06 | 107.06 | 0.00 | 0.000 | 146.34 | 87.12 | |||
| Realty Income Corp | 49.315 | 49.720 | 49.480 | 49.480 | 0.00 | 0.000 | 59.560 | 47.360 | |||
| Hubbell Inc. | 366.00 | 368.00 | 366.00 | 366.00 | 0.00 | 0.000 | 442.00 | 276.00 | |||
| HOLOGIC INC | 56.50 | 57.00 | 57.00 | 57.00 | 0.00 | 0.000 | 76.00 | 46.40 | |||
| Public Service Ent. Group Inc. | 69.00 | 71.00 | 70.00 | 70.00 | 0.00 | 0.000 | 90.00 | 68.00 | |||
| Hartford Insurance Group Inc. | 113.00 | 114.00 | 112.00 | 112.00 | 0.00 | 0.000 | 117.00 | 97.50 | |||
| Consolidated Edision INc. | 82.56 | 83.80 | 83.14 | 83.14 | 0.00 | 0.000 | 102.80 | 83.14 | |||
| Globe Life Inc. | 120.00 | 121.00 | 119.00 | 119.00 | 0.00 | 0.000 | 124.00 | 91.00 | |||
| EXXON STK | 96.03 | 96.09 | 97.91 | 97.90 | 0.01 | 0.010 | 116.38 | 88.84 | |||
| CoStar Group Inc | 0 | 0 | 75.72 | 75.70 | 0.02 | 0.026 | 84.03 | 64.11 | |||
| HUNTINGTON | 15.002 | 15.130 | 15.108 | 15.104 | 0.00 | 0.026 | 17.254 | 10.886 | |||
| MarketAxess Holdings Inc. | 152.85 | 155.45 | 154.80 | 154.75 | 0.05 | 0.032 | 271.50 | 154.75 | |||
| Welltower Inc. | 144.25 | 145.55 | 144.05 | 144.00 | 0.05 | 0.035 | 149.50 | 110.55 | |||
| Zebra Technologies Corp | 260.70 | 264.00 | 263.30 | 263.20 | 0.10 | 0.038 | 403.40 | 192.00 | |||
| Servicenow Inc | 778.10 | 780.20 | 781.90 | 781.60 | 0.30 | 0.038 | 1,125.80 | 602.60 | |||
| Sherwin-Williams Co. | 309.90 | 312.85 | 310.10 | 309.95 | 0.15 | 0.048 | 380.25 | 283.30 | |||
| Amazon.com Inc. | 193.56 | 193.92 | 193.70 | 193.60 | 0.10 | 0.052 | 232.70 | 151.48 | |||
| BXP inc. | 61.98 | 62.24 | 61.72 | 61.68 | 0.04 | 0.065 | 82.26 | 50.26 | |||
| LOWES STK | 222.50 | 223.00 | 220.55 | 220.40 | 0.15 | 0.068 | 261.55 | 181.62 | |||
| Coinbase Global Inc | 261.20 | 262.60 | 261.95 | 261.75 | 0.20 | 0.076 | 359.25 | 132.68 | |||
| DaVita Inc. | 116.45 | 116.90 | 117.20 | 117.10 | 0.10 | 0.085 | 170.85 | 109.25 | |||
| Meta Platforms Inc | 630.40 | 631.60 | 631.30 | 630.70 | 0.60 | 0.095 | 709.90 | 437.00 | |||
| VERALTO CORP. | 89.02 | 90.66 | 89.68 | 89.59 | 0.09 | 0.100 | 103.50 | 73.92 | |||
| Avalonbay Communities Inc. | 161.82 | 163.24 | 162.64 | 162.46 | 0.18 | 0.111 | 225.90 | 158.00 | |||
| Williams Companies, Inc | 48.375 | 49.855 | 49.255 | 49.200 | 0.06 | 0.112 | 57.850 | 39.850 | |||
| Trane Technologies Plc. | 348.70 | 350.10 | 352.10 | 351.70 | 0.40 | 0.114 | 406.50 | 268.70 | |||
| Baker Hughes Co. | 38.285 | 38.365 | 38.275 | 38.230 | 0.05 | 0.118 | 46.840 | 29.665 | |||
| PPL STK | 30.925 | 31.025 | 31.045 | 31.005 | 0.04 | 0.129 | 34.015 | 28.310 | |||
| M+T BANK | 169.75 | 170.85 | 170.30 | 170.05 | 0.25 | 0.147 | 211.10 | 135.05 | |||
| UNITED PARCEL STK | 71.90 | 74.02 | 73.22 | 73.11 | 0.11 | 0.150 | 130.72 | 73.03 | |||
| TEXAS INSTRUMENTS STK | 168.30 | 168.66 | 171.38 | 171.12 | 0.26 | 0.152 | 205.30 | 126.30 | |||
| Mid-America Apartm. Comm. Inc. | 120.90 | 122.70 | 122.20 | 122.00 | 0.20 | 0.164 | 162.45 | 118.40 | |||
| CHARLES SCHWAB CORP | 82.12 | 82.96 | 82.51 | 82.37 | 0.14 | 0.170 | 85.95 | 55.59 | |||
| General Motors | 50.120 | 50.230 | 50.030 | 49.945 | 0.09 | 0.170 | 56.810 | 37.485 | |||
| Duke Energy Holding Corp. | 104.04 | 104.38 | 104.56 | 104.38 | 0.18 | 0.172 | 112.84 | 98.85 | |||
| WEC Energy Group Inc | 90.72 | 91.64 | 91.12 | 90.96 | 0.16 | 0.176 | 103.10 | 83.96 | |||
| CHESAPEAKE ENERGY CORP | 83.46 | 83.64 | 83.80 | 83.64 | 0.16 | 0.191 | 107.00 | 63.40 | |||
| RTX Corp. | 134.86 | 135.10 | 134.98 | 134.72 | 0.26 | 0.193 | 138.12 | 101.44 | |||
| KIMBERLY CLARK STK | 109.00 | 109.42 | 110.26 | 110.04 | 0.22 | 0.200 | 136.52 | 108.00 | |||
| REPUBLIC SVCS STK | 199.20 | 199.75 | 199.80 | 199.40 | 0.40 | 0.201 | 228.80 | 177.85 | |||
| Hilton Inc. | 236.10 | 238.00 | 237.50 | 237.00 | 0.50 | 0.211 | 262.40 | 181.45 | |||
| CINCINNATI FIN STK | 130.50 | 131.30 | 131.20 | 130.90 | 0.30 | 0.229 | 151.90 | 110.60 | |||
| Moderna Inc | 20.480 | 20.690 | 20.785 | 20.735 | 0.05 | 0.241 | 71.820 | 20.655 | |||
| Linde PLC | 405.80 | 406.00 | 406.00 | 405.00 | 1.00 | 0.247 | 448.40 | 378.00 | |||
| PTC Inc. | 181.90 | 182.50 | 181.95 | 181.50 | 0.45 | 0.248 | 191.50 | 120.30 | |||
| AMETEK STK | 156.74 | 157.50 | 157.34 | 156.94 | 0.40 | 0.255 | 188.60 | 133.46 | |||
| COGNIZANT TECH | 60.95 | 61.06 | 61.60 | 61.44 | 0.16 | 0.260 | 86.46 | 58.31 | |||
| STRYKER STK | 332.20 | 333.10 | 334.00 | 333.10 | 0.90 | 0.270 | 384.30 | 286.60 | |||
| FRANKLIN RSC STK | 21.670 | 22.110 | 21.860 | 21.800 | 0.06 | 0.275 | 22.250 | 15.020 | |||
| Pentair PLC | 90.34 | 92.28 | 91.52 | 91.26 | 0.26 | 0.285 | 104.05 | 68.56 | |||
| KELLOGG STK | 67.40 | 67.58 | 67.30 | 67.10 | 0.20 | 0.298 | 79.32 | 67.02 | |||
| Teledyne Technologies Inc. | 456.30 | 466.60 | 462.50 | 461.10 | 1.40 | 0.304 | 497.30 | 381.80 | |||
| Williams-Sonoma Inc | 163.30 | 165.85 | 164.60 | 164.10 | 0.50 | 0.305 | 208.20 | 116.25 | |||
| EQT Corp. | 44.320 | 44.540 | 44.640 | 44.500 | 0.14 | 0.315 | 52.320 | 28.665 | |||
| LOCKHEED MARTIN STK | 383.50 | 383.85 | 387.25 | 386.00 | 1.25 | 0.324 | 569.90 | 353.40 | |||
| NIKE STK | 64.11 | 64.17 | 63.98 | 63.77 | 0.21 | 0.329 | 80.48 | 46.87 | |||
| AMER INTL GROUP STK | 69.05 | 69.24 | 69.15 | 68.91 | 0.24 | 0.348 | 80.05 | 64.86 | |||
| Newmont Corp. | 65.04 | 65.46 | 65.36 | 65.13 | 0.23 | 0.353 | 65.13 | 35.73 | |||
| TJX STK | 118.24 | 119.60 | 119.14 | 118.72 | 0.42 | 0.354 | 121.52 | 102.00 | |||
| ELECTRONIC ARTS STK | 144.66 | 144.94 | 146.70 | 146.18 | 0.52 | 0.356 | 160.08 | 110.06 | |||
| SOUTHERN STK | 78.51 | 78.58 | 78.90 | 78.62 | 0.28 | 0.356 | 86.90 | 75.22 | |||
| BRISTOL MYERS STK | 40.755 | 40.855 | 40.575 | 40.430 | 0.15 | 0.359 | 58.110 | 37.945 | |||
| COPART | 41.460 | 41.585 | 41.600 | 41.450 | 0.15 | 0.362 | 60.570 | 39.005 | |||
| JB HUNT TRANS | 123.20 | 123.70 | 123.05 | 122.60 | 0.45 | 0.367 | 184.55 | 109.00 | |||
| UNITED RENTAL STK | 816.80 | 820.00 | 810.00 | 807.00 | 3.00 | 0.372 | 828.00 | 487.30 | |||
| MARSH & MCLENNAN COS. INC. | 175.10 | 175.80 | 175.75 | 175.05 | 0.70 | 0.400 | 227.60 | 171.55 | |||
| EBAY STK | 77.04 | 77.16 | 77.20 | 76.89 | 0.31 | 0.403 | 85.92 | 51.88 | |||
| Match Group Inc. | 31.695 | 31.995 | 31.925 | 31.795 | 0.13 | 0.409 | 35.310 | 24.280 | |||
| Chipotle Mexican Grill Inc. | 35.860 | 35.955 | 36.100 | 35.950 | 0.15 | 0.417 | 62.760 | 35.465 | |||
| GE Aerospace | 235.50 | 236.00 | 235.50 | 234.50 | 1.00 | 0.426 | 240.00 | 130.00 | |||
| HOME DEPOT STK | 349.20 | 350.25 | 347.95 | 346.45 | 1.50 | 0.433 | 408.70 | 299.35 | |||
| Fortinet Inc. | 65.82 | 66.04 | 65.96 | 65.67 | 0.29 | 0.442 | 108.90 | 63.98 | |||
| Arista Networks | 117.16 | 117.38 | 116.54 | 116.00 | 0.54 | 0.466 | 125.34 | 58.59 | |||
| Microsoft Corp. | 433.60 | 433.75 | 431.60 | 429.55 | 2.05 | 0.477 | 466.75 | 317.70 | |||
| TRACTOR SUPPLY | 51.84 | 52.00 | 52.83 | 52.57 | 0.26 | 0.495 | 55.63 | 41.64 | |||
| POLO RALPH LAUR STK | 265.95 | 269.65 | 268.05 | 266.70 | 1.35 | 0.506 | 274.85 | 154.24 | |||
| GENERAL DYNAMICS STK | 275.55 | 276.05 | 277.80 | 276.40 | 1.40 | 0.507 | 297.25 | 224.35 | |||
| AMGEN STK | 243.75 | 244.25 | 246.15 | 244.90 | 1.25 | 0.510 | 303.50 | 230.00 | |||
| GENERAL MILLS STK | 42.070 | 42.200 | 42.285 | 42.055 | 0.23 | 0.547 | 67.950 | 41.510 | |||
| XCEL ENERGY STK | 61.79 | 62.00 | 61.73 | 61.39 | 0.34 | 0.554 | 68.98 | 54.77 | |||
| Arch Capital Group Ltd. | 78.28 | 78.64 | 77.91 | 77.48 | 0.43 | 0.555 | 103.90 | 74.11 | |||
| INTEL STK | 20.550 | 20.575 | 20.715 | 20.600 | 0.12 | 0.558 | 26.080 | 16.646 | |||
| ANALOG DEVICES STK | 210.75 | 211.25 | 211.75 | 210.50 | 1.25 | 0.594 | 231.90 | 142.90 | |||
| CME Group Inc. | 228.85 | 229.50 | 227.05 | 225.70 | 1.35 | 0.598 | 257.15 | 189.94 | |||
| Leidos Holdings Inc. | 152.65 | 153.00 | 154.40 | 153.45 | 0.95 | 0.619 | 188.05 | 114.95 | |||
| Warner Bros. Discovery Inc. | 9.861 | 9.888 | 9.933 | 9.871 | 0.06 | 0.628 | 11.834 | 6.310 | |||
| MICRON TECH STK | 101.52 | 101.60 | 101.58 | 100.94 | 0.64 | 0.634 | 111.26 | 57.30 | |||
| CHEVRONTEXACO STK | 135.72 | 135.84 | 138.52 | 137.64 | 0.88 | 0.639 | 156.48 | 116.50 | |||
| Nextera Energy Inc. | 61.77 | 61.83 | 62.19 | 61.76 | 0.43 | 0.696 | 78.72 | 55.50 | |||
| GALLAGHER & CO., ARTHUR J. | 259.90 | 261.10 | 259.10 | 257.30 | 1.80 | 0.700 | 325.00 | 244.10 | |||
| WW GRAINGER STK | 869.20 | 872.00 | 867.00 | 860.80 | 6.20 | 0.720 | 1,153.50 | 802.60 | |||
| MCDONALDS STK | 270.25 | 270.50 | 269.55 | 267.60 | 1.95 | 0.729 | 298.45 | 244.00 | |||
| 3M CO. | 130.86 | 131.08 | 132.34 | 131.36 | 0.98 | 0.746 | 148.52 | 109.00 | |||
| INCYTE PHARM STK | 73.84 | 74.66 | 74.64 | 74.08 | 0.56 | 0.756 | 78.00 | 49.41 | |||
| DEVON ENERGY STK | 30.090 | 30.150 | 31.160 | 30.925 | 0.24 | 0.760 | 40.565 | 23.460 | |||
| Amphenol Corp. | 93.65 | 94.79 | 94.40 | 93.68 | 0.72 | 0.769 | 95.72 | 53.90 | |||
| PG&E STK | 13.000 | 13.100 | 13.100 | 13.000 | 0.10 | 0.769 | 20.290 | 11.100 | |||
| CABOT OIL | 20.720 | 20.805 | 21.005 | 20.840 | 0.17 | 0.792 | 29.120 | 19.614 | |||
| GILEAD SCIENCES STK | 96.73 | 96.83 | 96.66 | 95.90 | 0.76 | 0.792 | 110.12 | 70.06 | |||
| EDWARDS LIFESCI STK | 69.89 | 70.14 | 69.70 | 69.15 | 0.55 | 0.795 | 72.63 | 58.35 | |||
| VULCAN MATERIALS | 246.00 | 248.00 | 250.00 | 248.00 | 2.00 | 0.806 | 276.00 | 200.00 | |||
| BROADCOM STK | 260.40 | 260.60 | 253.50 | 251.45 | 2.05 | 0.815 | 270.70 | 122.22 | |||
| COCA COLA STK | 58.86 | 58.91 | 59.06 | 58.58 | 0.48 | 0.819 | 68.68 | 58.50 | |||
| CMS ENERGY STK | 61.00 | 61.50 | 61.00 | 60.50 | 0.50 | 0.826 | 70.50 | 58.50 | |||
| Dell Technologies Inc | 104.86 | 105.38 | 104.88 | 104.02 | 0.86 | 0.827 | 137.74 | 65.62 | |||
| Philip Morris International Inc. | 141.48 | 141.68 | 142.96 | 141.76 | 1.20 | 0.847 | 159.90 | 106.78 | |||
| First Solar Inc. | 169.54 | 169.98 | 167.74 | 166.30 | 1.44 | 0.866 | 228.35 | 105.50 | |||
| PROCTER & GAMBLE STK | 134.42 | 134.58 | 135.00 | 133.84 | 1.16 | 0.867 | 170.42 | 130.22 | |||
| EXPEDITORS | 102.65 | 103.05 | 103.30 | 102.40 | 0.90 | 0.879 | 117.20 | 90.22 | |||
| GE Vernova Llc | 487.00 | 503.00 | 499.00 | 494.50 | 4.50 | 0.910 | 576.00 | 174.00 | |||
| Keysight Technologies | 140.78 | 141.16 | 140.20 | 138.92 | 1.28 | 0.921 | 176.52 | 110.10 | |||
| Pfizer Inc. | 21.235 | 21.250 | 21.345 | 21.150 | 0.20 | 0.922 | 27.650 | 19.210 | |||
| Fox Corp. | 52.00 | 52.50 | 52.00 | 51.50 | 0.50 | 0.971 | 55.50 | 34.80 | |||
| NRG Energy Inc. | 126.30 | 126.80 | 124.40 | 123.20 | 1.20 | 0.974 | 150.30 | 68.92 | |||
| Constellation Energy Corp. | 263.70 | 264.70 | 262.60 | 260.05 | 2.55 | 0.981 | 331.25 | 143.52 | |||
| Garmin Ltd. | 0 | 0 | 202.00 | 200.00 | 2.00 | 1.000 | 0 | 0 | |||
| Super Micro Computer Inc. | 34.490 | 34.520 | 35.350 | 35.000 | 0.35 | 1.000 | 58.300 | 16.595 | |||
| Exelon Corp. | 37.085 | 37.275 | 37.170 | 36.800 | 0.37 | 1.005 | 42.565 | 34.130 | |||
| Crown Castle Corp | 83.63 | 85.04 | 85.02 | 84.15 | 0.87 | 1.034 | 108.64 | 82.65 | |||
| Monster Beverage | 54.16 | 54.21 | 53.47 | 52.92 | 0.55 | 1.039 | 56.50 | 42.51 | |||
| HCA Holdings | 347.80 | 348.90 | 347.60 | 344.00 | 3.60 | 1.047 | 382.10 | 274.20 | |||
| REGENERON PHARM STK | 495.90 | 497.50 | 495.10 | 489.90 | 5.20 | 1.061 | 1,065.00 | 422.00 | |||
| Assurant Inc. | 182.00 | 183.00 | 184.00 | 182.00 | 2.00 | 1.099 | 218.00 | 157.00 | |||
| Mondelez International Group Inc. | 52.38 | 52.48 | 52.86 | 52.28 | 0.58 | 1.109 | 68.28 | 51.76 | |||
| FISERV STK | 117.26 | 117.56 | 117.54 | 116.20 | 1.34 | 1.153 | 225.95 | 113.30 | |||
| JOHNSON & JOHNS STK | 152.12 | 152.32 | 152.34 | 150.60 | 1.74 | 1.155 | 160.52 | 129.30 | |||
| Travelers Cos. | 234.80 | 235.30 | 233.90 | 231.20 | 2.70 | 1.168 | 253.00 | 204.00 | |||
| DARDEN REST STK | 177.80 | 178.25 | 178.05 | 175.90 | 2.15 | 1.222 | 194.95 | 139.70 | |||
| WALT DISNEY STK | 100.20 | 100.26 | 100.92 | 99.70 | 1.22 | 1.224 | 111.42 | 72.30 | |||
| Center Point Energy Inc. | 32.200 | 32.400 | 32.400 | 32.000 | 0.40 | 1.250 | 34.600 | 24.600 | |||
| ELI LILLY STK | 629.10 | 629.90 | 628.60 | 620.80 | 7.80 | 1.256 | 882.30 | 539.60 | |||
| GE Healthcare Technologies Inc. | 61.48 | 62.73 | 62.24 | 61.46 | 0.78 | 1.269 | 89.67 | 53.48 | |||
| NETFLIX.COM INC. | 1,049.60 | 1,050.60 | 1,038.60 | 1,025.00 | 13.60 | 1.327 | 1,134.20 | 600.00 | |||
| Evergy Inc. | 60.86 | 61.08 | 60.84 | 60.04 | 0.80 | 1.332 | 65.80 | 53.24 | |||
| BOSTON SCIENT STK | 91.80 | 92.00 | 91.00 | 89.80 | 1.20 | 1.336 | 102.00 | 73.00 | |||
| Cencora Inc. | 251.95 | 252.95 | 250.05 | 246.70 | 3.35 | 1.358 | 271.40 | 197.80 | |||
| GARTNER GROUP STK | 211.90 | 213.10 | 214.40 | 211.50 | 2.90 | 1.371 | 527.60 | 194.55 | |||
| CHURCH & DWIGHT STK | 79.00 | 79.12 | 79.90 | 78.80 | 1.10 | 1.396 | 107.10 | 77.70 | |||
| Comcast Corp.New | 28.820 | 28.865 | 29.190 | 28.785 | 0.41 | 1.407 | 41.880 | 26.915 | |||
| Extra Space Storage, Inc. | 121.50 | 122.55 | 122.45 | 120.75 | 1.70 | 1.408 | 164.35 | 114.65 | |||
| ADV MICRO DEV STK | 139.40 | 139.48 | 140.02 | 138.06 | 1.96 | 1.420 | 157.82 | 70.43 | |||
| Molina Healthcare Inc. | 151.90 | 152.50 | 156.80 | 154.60 | 2.20 | 1.423 | 322.50 | 131.05 | |||
| D.R.HORTON INC. | 147.12 | 147.60 | 145.68 | 143.62 | 2.06 | 1.434 | 178.36 | 99.00 | |||
| Delta Airlines Inc. | 52.80 | 53.35 | 53.12 | 52.36 | 0.76 | 1.451 | 66.30 | 32.46 | |||
| MCKESSON STK | 588.60 | 590.80 | 593.40 | 584.40 | 9.00 | 1.540 | 648.00 | 426.90 | |||
| FREE MCMORAN COP | 39.255 | 39.315 | 38.415 | 37.815 | 0.60 | 1.587 | 46.595 | 25.705 | |||
| CF Industries Holdings Inc, | 73.30 | 73.50 | 74.92 | 73.74 | 1.18 | 1.600 | 94.25 | 60.20 | |||
| AON Plc. | 318.30 | 319.60 | 317.10 | 312.10 | 5.00 | 1.602 | 391.50 | 292.70 | |||
| COLGATE STK | 71.44 | 71.59 | 72.39 | 71.23 | 1.16 | 1.629 | 98.05 | 71.23 | |||
| Hewlett-Packard Enterprise | 19.526 | 19.592 | 19.336 | 19.020 | 0.32 | 1.661 | 23.275 | 10.964 | |||
| Medtronic Inc. | 79.10 | 79.17 | 80.34 | 79.01 | 1.33 | 1.683 | 89.56 | 70.66 | |||
| VALERO ENERGY | 132.72 | 133.16 | 131.48 | 129.26 | 2.22 | 1.717 | 136.64 | 91.23 | |||
| Tapestry Inc. | 88.67 | 89.13 | 87.96 | 86.47 | 1.49 | 1.723 | 96.64 | 36.26 | |||
| KROGER STK | 57.85 | 57.98 | 58.40 | 57.41 | 0.99 | 1.724 | 64.45 | 46.59 | |||
| Elevance Health Inc. | 272.80 | 274.00 | 275.50 | 270.80 | 4.70 | 1.736 | 506.00 | 237.50 | |||
| Altria Group Inc. | 57.19 | 57.30 | 57.51 | 56.52 | 0.99 | 1.752 | 58.29 | 44.94 | |||
| The Hershey STK | 157.34 | 157.68 | 158.94 | 156.18 | 2.76 | 1.767 | 185.54 | 132.90 | |||
| NVIDIA | 146.70 | 146.78 | 147.48 | 144.84 | 2.64 | 1.823 | 157.90 | 86.00 | |||
| PEPSICO STK | 126.72 | 126.88 | 128.76 | 126.44 | 2.32 | 1.835 | 161.46 | 109.94 | |||
| Autodesk Inc. | 270.85 | 271.95 | 272.95 | 268.00 | 4.95 | 1.847 | 307.90 | 206.15 | |||
| The Clorox Company | 103.00 | 106.00 | 104.00 | 102.00 | 2.00 | 1.961 | 162.40 | 100.00 | |||
| CORNING STK | 59.38 | 59.42 | 58.66 | 57.52 | 1.14 | 1.982 | 58.55 | 33.71 | |||
| der Seagate Technology Holdings PLC | 147.56 | 148.08 | 148.00 | 145.10 | 2.90 | 1.999 | 147.10 | 57.76 | |||
| Motorola Solutions Inc. | 402.70 | 403.80 | 411.10 | 402.90 | 8.20 | 2.035 | 481.40 | 348.30 | |||
| Dollar General | 93.77 | 94.11 | 94.50 | 92.58 | 1.92 | 2.074 | 99.85 | 65.77 | |||
| Insulet Corp. | 292.40 | 293.70 | 294.40 | 288.20 | 6.20 | 2.151 | 290.30 | 181.80 | |||
| BOEING STK | 199.58 | 199.76 | 203.25 | 198.80 | 4.45 | 2.238 | 204.05 | 123.90 | |||
| Tesla Inc. | 292.60 | 292.70 | 286.60 | 280.00 | 6.60 | 2.357 | 453.90 | 193.46 | |||
| STARBUCKS CORP. | 74.66 | 74.76 | 76.58 | 74.81 | 1.77 | 2.366 | 110.96 | 69.20 | |||
| DECKERS OUTDOOR | 106.20 | 106.55 | 105.00 | 102.25 | 2.75 | 2.689 | 209.80 | 81.72 | |||
| VERTEX PHARM STK | 341.00 | 342.00 | 343.95 | 334.90 | 9.05 | 2.702 | 482.00 | 312.45 | |||
| ROSS STORES STK | 129.32 | 129.46 | 129.00 | 125.54 | 3.46 | 2.756 | 149.58 | 107.76 | |||
| T-Mobile US Inc. | 216.60 | 216.80 | 219.35 | 213.40 | 5.95 | 2.788 | 260.10 | 174.14 | |||
| HP Inc. | 24.540 | 24.620 | 24.665 | 23.995 | 0.67 | 2.792 | 37.310 | 19.350 | |||
| Domino's Pizza LLC | 399.00 | 400.20 | 401.85 | 390.55 | 11.30 | 2.893 | 469.70 | 361.70 | |||
| Interactive Brokers Group | 54.52 | 54.64 | 54.52 | 52.98 | 1.54 | 2.907 | 57.70 | 27.38 | |||
| TERADYNE STK | 102.76 | 102.98 | 103.36 | 100.44 | 2.92 | 2.907 | 133.98 | 59.19 | |||
| WESTERN DIGITAL STK | 71.93 | 72.72 | 72.29 | 70.21 | 2.08 | 2.963 | 70.21 | 28.11 | |||
| CENTENE CORP. | 25.480 | 25.560 | 25.360 | 24.600 | 0.76 | 3.089 | 72.080 | 21.600 | |||
| NetApp Inc. | 98.99 | 99.38 | 98.87 | 95.81 | 3.06 | 3.194 | 127.02 | 65.60 | |||
| Biogen Inc. | 121.60 | 122.80 | 123.55 | 119.55 | 4.00 | 3.346 | 185.10 | 101.00 | |||
| Campbell Soup Co | 27.920 | 28.230 | 28.020 | 26.970 | 1.05 | 3.893 | 46.880 | 25.950 | |||
| Take-Two Interactive Software | 206.15 | 206.70 | 206.75 | 198.80 | 7.95 | 3.999 | 210.10 | 133.24 | |||
| Apple Inc. | 202.60 | 202.65 | 204.40 | 195.60 | 8.80 | 4.499 | 246.25 | 155.30 | |||
| Alphabet Inc. Cl. C | 197.86 | 197.94 | 193.20 | 181.50 | 11.70 | 6.446 | 200.00 | 130.00 | |||
| Alphabet Inc. Cl. A | 197.06 | 197.12 | 194.68 | 179.24 | 15.44 | 8.614 | 198.28 | 131.04 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 454.80 | 457.60 | 455.00 | 418.70 | 36.30 | 8.670 | 470.10 | 291.70 | |||