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
5,022.21
Date of closing price
17/04/2024
Open previous day
5,068.97
High previous day
5,077.96
Low previous day
5,007.25
52 weeks high
5,254.35
52 weeks low
4,055.99
Volume previous day
2,289,242,657
S&P 500 stock price list
Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Viacomcbs Inc. | 11.256 | 11.286 | 11.198 | 10.004 | 1.19 | 11.935 | 21.310 | 9.259 | |||
Genuine Parts Co. | 151.20 | 151.95 | 149.10 | 134.60 | 14.50 | 10.773 | 157.70 | 119.70 | |||
ESTEE LAUDER STK | 135.50 | 136.00 | 135.00 | 129.50 | 5.50 | 4.247 | 235.10 | 98.46 | |||
HALLIBURTON STK | 36.640 | 36.780 | 36.940 | 35.455 | 1.49 | 4.188 | 41.020 | 25.580 | |||
United Airlines Holdings Inc. | 48.320 | 48.440 | 47.780 | 46.000 | 1.78 | 3.870 | 51.420 | 32.070 | |||
Globe Life Inc. | 61.00 | 61.50 | 61.00 | 59.00 | 2.00 | 3.390 | 118.00 | 53.00 | |||
RESMED INC. | 167.35 | 167.70 | 165.70 | 161.05 | 4.65 | 2.887 | 216.00 | 127.45 | |||
Elevance Health Inc. | 496.90 | 498.70 | 489.50 | 476.50 | 13.00 | 2.728 | 480.00 | 370.00 | |||
Synchrony Financial | 39.000 | 39.125 | 37.925 | 37.055 | 0.87 | 2.348 | 39.560 | 24.180 | |||
CAP ONE FINAN | 135.00 | 136.00 | 131.00 | 128.00 | 3.00 | 2.344 | 135.00 | 77.50 | |||
Allstate Corp. | 159.80 | 163.25 | 161.25 | 157.80 | 3.45 | 2.186 | 160.15 | 90.00 | |||
CHEVRONTEXACO STK | 149.78 | 149.92 | 149.00 | 146.02 | 2.98 | 2.041 | 162.50 | 129.70 | |||
WELLS FARGO STK | 56.16 | 56.23 | 54.58 | 53.49 | 1.09 | 2.038 | 53.77 | 33.47 | |||
CENTENE CORP. | 69.48 | 69.72 | 68.70 | 67.35 | 1.35 | 2.004 | 73.95 | 56.45 | |||
CABOT OIL | 25.905 | 26.010 | 25.695 | 25.205 | 0.49 | 1.944 | 27.900 | 21.270 | |||
Etsy Inc. | 63.08 | 63.35 | 62.49 | 61.31 | 1.18 | 1.925 | 92.99 | 54.11 | |||
Generac Holdings | 125.90 | 126.85 | 123.35 | 121.05 | 2.30 | 1.900 | 140.15 | 76.76 | |||
MARATHON OIL CORP. | 26.050 | 26.135 | 26.135 | 25.665 | 0.47 | 1.831 | 27.450 | 19.720 | |||
Hess Corp. | 144.16 | 144.50 | 143.68 | 141.10 | 2.58 | 1.828 | 156.75 | 118.85 | |||
CF Industries Holdings Inc, | 75.27 | 75.47 | 74.10 | 72.77 | 1.33 | 1.828 | 81.46 | 55.84 | |||
Realty Income Corp | 49.200 | 49.600 | 49.425 | 48.580 | 0.85 | 1.739 | 57.360 | 43.710 | |||
ARCHER DANIELS STK | 58.25 | 58.43 | 57.52 | 56.57 | 0.95 | 1.679 | 78.80 | 47.20 | |||
Bunge Global S.A. | 101.45 | 101.75 | 100.05 | 98.46 | 1.59 | 1.615 | 108.20 | 80.62 | |||
Diamondback Energy Inc | 188.82 | 191.92 | 190.32 | 187.30 | 3.02 | 1.612 | 195.08 | 114.66 | |||
MARSH & MCLENNAN COS. INC. | 186.85 | 187.55 | 187.55 | 184.60 | 2.95 | 1.598 | 189.35 | 157.40 | |||
EOG RESOURCES STK | 124.98 | 125.84 | 125.46 | 123.50 | 1.96 | 1.587 | 128.65 | 98.24 | |||
Phillips 66 | 145.86 | 147.24 | 146.36 | 144.08 | 2.28 | 1.582 | 159.96 | 82.94 | |||
Progressive Corp. | 197.24 | 201.50 | 199.42 | 196.38 | 3.04 | 1.548 | 196.38 | 102.60 | |||
Fox Corp | 26.600 | 27.200 | 26.800 | 26.400 | 0.40 | 1.515 | 30.000 | 23.800 | |||
OCCIDENTAL STK | 62.87 | 63.23 | 62.80 | 61.87 | 0.93 | 1.503 | 65.09 | 51.40 | |||
PRUDENTIAL FINANCIAL INC. | 102.50 | 103.90 | 103.00 | 101.50 | 1.50 | 1.478 | 109.10 | 71.74 | |||
Duke Energy Holding Corp. | 89.91 | 90.18 | 89.70 | 88.42 | 1.28 | 1.448 | 90.80 | 80.60 | |||
Kinder Morgan | 17.310 | 17.414 | 16.902 | 16.662 | 0.24 | 1.440 | 17.028 | 14.954 | |||
CINCINNATI FIN STK | 111.15 | 111.75 | 109.60 | 108.05 | 1.55 | 1.435 | 113.80 | 86.85 | |||
AFLAC STK | 76.52 | 77.44 | 76.94 | 75.86 | 1.08 | 1.424 | 79.90 | 59.00 | |||
Welltower Inc. | 85.40 | 86.34 | 86.00 | 84.80 | 1.20 | 1.415 | 87.10 | 68.04 | |||
FMC Corp. | 54.00 | 54.06 | 52.84 | 52.12 | 0.72 | 1.381 | 114.00 | 46.61 | |||
PEPSICO STK | 161.06 | 161.22 | 161.02 | 158.84 | 2.18 | 1.372 | 180.22 | 149.02 | |||
Westrock Co | 45.090 | 45.540 | 45.280 | 44.670 | 0.61 | 1.366 | 45.870 | 24.800 | |||
ESSEX PROPERTY STK | 218.70 | 224.20 | 222.80 | 219.80 | 3.00 | 1.365 | 229.20 | 186.00 | |||
Intuitive Surgical Inc. | 350.25 | 351.65 | 355.00 | 350.30 | 4.70 | 1.342 | 368.00 | 237.45 | |||
DEVON ENERGY STK | 48.885 | 48.985 | 48.805 | 48.170 | 0.64 | 1.318 | 50.450 | 37.200 | |||
AMER ELEC PWR STK | 77.50 | 78.00 | 77.00 | 76.00 | 1.00 | 1.316 | 85.58 | 67.42 | |||
Comerica Inc. | 48.200 | 48.400 | 47.000 | 46.400 | 0.60 | 1.293 | 51.500 | 28.800 | |||
Marathon Petroleum Corp. | 185.10 | 186.12 | 185.14 | 182.80 | 2.34 | 1.280 | 203.50 | 95.58 | |||
AIR PRODS & CHEM | 219.80 | 220.50 | 217.30 | 214.60 | 2.70 | 1.258 | 287.20 | 199.15 | |||
Bank of America Corp. | 34.440 | 34.465 | 33.410 | 32.995 | 0.42 | 1.258 | 34.950 | 23.900 | |||
GENERAL DYNAMICS STK | 269.80 | 270.40 | 267.65 | 264.35 | 3.30 | 1.248 | 271.25 | 188.95 | |||
State Street Corp. | 68.94 | 69.66 | 69.29 | 68.45 | 0.84 | 1.227 | 71.82 | 59.24 | |||
Conoco Philips | 121.80 | 121.92 | 121.16 | 119.72 | 1.44 | 1.203 | 123.98 | 85.93 | |||
Builders Firstsource Inc. | 170.20 | 171.85 | 169.05 | 167.05 | 2.00 | 1.197 | 197.10 | 81.54 | |||
Sempra | 64.18 | 64.86 | 64.44 | 63.68 | 0.76 | 1.193 | 0 | 0 | |||
W. R. Berkley Corp. | 76.26 | 77.52 | 76.78 | 75.88 | 0.90 | 1.186 | 82.26 | 52.08 | |||
WEC Energy Group Inc | 75.44 | 76.30 | 75.88 | 75.00 | 0.88 | 1.173 | 89.50 | 70.80 | |||
American Water Works Company Inc. | 110.25 | 110.65 | 109.20 | 107.95 | 1.25 | 1.158 | 138.00 | 106.80 | |||
EXXON STK | 112.74 | 112.82 | 111.90 | 110.62 | 1.28 | 1.157 | 114.20 | 88.00 | |||
SOUTHERN STK | 66.73 | 66.78 | 66.10 | 65.35 | 0.75 | 1.148 | 68.72 | 59.86 | |||
Zoetis | 138.22 | 138.86 | 143.46 | 141.84 | 1.62 | 1.142 | 183.95 | 141.10 | |||
EASTMAN CHEM STK | 90.36 | 91.42 | 90.80 | 89.78 | 1.02 | 1.136 | 93.76 | 65.38 | |||
SNAP-ON Inc. | 249.10 | 251.20 | 249.40 | 246.60 | 2.80 | 1.135 | 274.50 | 218.00 | |||
HORMEL FOODS STK | 32.240 | 32.300 | 32.130 | 31.770 | 0.36 | 1.133 | 38.100 | 26.750 | |||
Delta Airlines Inc. | 45.415 | 45.880 | 45.615 | 45.105 | 0.51 | 1.131 | 45.105 | 28.995 | |||
Amcor PLC | 8.275 | 8.537 | 8.410 | 8.316 | 0.09 | 1.130 | 10.100 | 7.900 | |||
Palo Alto Networks Inc | 265.00 | 267.10 | 266.25 | 263.30 | 2.95 | 1.120 | 350.60 | 160.74 | |||
HARTFORD FINL STK | 91.50 | 92.00 | 90.50 | 89.50 | 1.00 | 1.117 | 95.00 | 61.50 | |||
Warner Bros. Discovery Inc. | 7.884 | 7.908 | 7.791 | 7.705 | 0.09 | 1.116 | 13.205 | 7.442 | |||
Altria Group Inc. | 38.995 | 39.070 | 38.675 | 38.250 | 0.43 | 1.111 | 43.400 | 36.060 | |||
Federal Realty Investment Trust | 91.00 | 95.50 | 93.00 | 92.00 | 1.00 | 1.087 | 97.50 | 80.00 | |||
ABBOTT LABS STK | 99.72 | 101.34 | 99.36 | 98.30 | 1.06 | 1.078 | 110.90 | 85.65 | |||
GALLAGHER & CO., ARTHUR J. | 219.90 | 221.20 | 217.40 | 215.10 | 2.30 | 1.069 | 233.70 | 184.20 | |||
Bath & Body Works Inc. | 41.360 | 41.500 | 40.665 | 40.235 | 0.43 | 1.069 | 46.415 | 26.400 | |||
UNITEDHEALTH GRP STK | 471.20 | 472.45 | 470.60 | 465.70 | 4.90 | 1.052 | 512.00 | 398.50 | |||
Gen Digital Inc. | 19.200 | 19.600 | 19.300 | 19.100 | 0.20 | 1.047 | 22.320 | 14.260 | |||
GENERAL MILLS STK | 64.99 | 65.19 | 64.74 | 64.07 | 0.67 | 1.046 | 83.27 | 57.00 | |||
METLIFE | 66.50 | 66.78 | 64.87 | 64.20 | 0.67 | 1.044 | 68.15 | 44.83 | |||
ENTERGY CORP. | 98.00 | 98.50 | 97.00 | 96.00 | 1.00 | 1.042 | 99.50 | 84.50 | |||
Williams Companies, Inc | 35.205 | 36.275 | 35.745 | 35.380 | 0.37 | 1.032 | 36.340 | 26.260 | |||
APA Corp. | 30.590 | 30.910 | 30.600 | 30.290 | 0.31 | 1.023 | 42.375 | 27.335 | |||
MARTIN MARIETTA | 553.00 | 559.40 | 556.20 | 550.60 | 5.60 | 1.017 | 574.80 | 311.70 | |||
EQUIFAX STK | 200.00 | 202.00 | 202.00 | 200.00 | 2.00 | 1.000 | 253.10 | 154.10 | |||
The Mosaic Co. | 28.790 | 29.100 | 28.880 | 28.595 | 0.29 | 0.997 | 41.540 | 27.440 | |||
Mohawk Industries Inc | 101.00 | 104.00 | 102.00 | 101.00 | 1.00 | 0.990 | 121.00 | 72.00 | |||
FRANKLIN RSC STK | 23.400 | 23.890 | 23.630 | 23.400 | 0.23 | 0.983 | 27.200 | 20.900 | |||
POLO RALPH LAUR STK | 148.42 | 150.62 | 149.50 | 148.10 | 1.40 | 0.945 | 174.80 | 98.93 | |||
Corteva Inc. | 50.84 | 51.56 | 51.02 | 50.55 | 0.47 | 0.930 | 56.80 | 40.85 | |||
VENTAS INC. | 40.230 | 40.640 | 40.370 | 40.000 | 0.37 | 0.925 | 46.040 | 37.550 | |||
Eversource Energy | 55.00 | 56.00 | 55.50 | 55.00 | 0.50 | 0.909 | 72.00 | 48.80 | |||
Consolidated Edision INc. | 85.48 | 86.22 | 85.84 | 85.08 | 0.76 | 0.893 | 91.60 | 78.00 | |||
RTX Corp. | 95.71 | 95.91 | 94.99 | 94.15 | 0.84 | 0.892 | 95.46 | 65.56 | |||
Norfolk Southern Corp. | 228.00 | 228.00 | 228.00 | 226.00 | 2.00 | 0.885 | 239.50 | 174.40 | |||
Discover Financial Services | 117.26 | 118.14 | 117.72 | 116.76 | 0.96 | 0.822 | 121.45 | 75.88 | |||
Willis Towers Watson PLC | 248.00 | 248.00 | 248.00 | 246.00 | 2.00 | 0.813 | 256.00 | 180.00 | |||
AON Plc. | 289.70 | 290.80 | 287.10 | 284.80 | 2.30 | 0.808 | 320.00 | 260.00 | |||
Target Corp. | 156.88 | 157.46 | 155.24 | 154.00 | 1.24 | 0.805 | 165.22 | 98.74 | |||
The Hershey STK | 171.52 | 171.68 | 172.10 | 170.76 | 1.34 | 0.785 | 251.90 | 163.75 | |||
Center Point Energy Inc. | 26.200 | 26.400 | 25.800 | 25.600 | 0.20 | 0.781 | 28.000 | 24.400 | |||
BOSTON PPTY STK | 55.66 | 55.86 | 54.56 | 54.14 | 0.42 | 0.776 | 66.34 | 43.17 | |||
C.H. ROB. WORLDWIDE NEW | 66.00 | 66.50 | 65.00 | 64.50 | 0.50 | 0.775 | 94.50 | 63.50 | |||
Albemarle Corp. | 105.40 | 107.22 | 105.66 | 104.86 | 0.80 | 0.763 | 219.30 | 102.00 | |||
BEST BUY STK | 71.31 | 72.50 | 71.94 | 71.41 | 0.53 | 0.742 | 77.05 | 58.85 | |||
Dow Inc. | 53.00 | 53.39 | 53.25 | 52.86 | 0.39 | 0.738 | 55.24 | 45.13 | |||
Avalonbay Communities Inc. | 171.36 | 172.92 | 172.04 | 170.78 | 1.26 | 0.738 | 177.46 | 153.16 | |||
PNC BANK | 140.00 | 143.00 | 138.00 | 137.00 | 1.00 | 0.730 | 148.00 | 102.00 | |||
CONAGRA STK | 28.250 | 28.825 | 28.535 | 28.330 | 0.21 | 0.724 | 34.850 | 24.550 | |||
Carrier Global Corp. | 50.35 | 50.94 | 50.71 | 50.35 | 0.36 | 0.715 | 55.50 | 36.68 | |||
Keurig Dr. Pepper Inc. | 29.135 | 29.165 | 29.025 | 28.820 | 0.21 | 0.711 | 32.480 | 26.325 | |||
Mondelez International Group Inc. | 62.94 | 63.07 | 62.68 | 62.24 | 0.44 | 0.707 | 71.80 | 57.82 | |||
AUTOZONE | 2,802.00 | 2,815.00 | 2,764.00 | 2,745.00 | 19.00 | 0.692 | 2,986.00 | 2,140.00 | |||
PRINCIPAL FINL GRP | 75.00 | 75.50 | 73.50 | 73.00 | 0.50 | 0.685 | 79.50 | 61.00 | |||
HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 253.70 | 257.00 | 255.20 | 253.50 | 1.70 | 0.671 | 273.00 | 175.20 | |||
CARDINAL HEALTH STK | 99.90 | 100.60 | 100.00 | 99.38 | 0.62 | 0.624 | 105.95 | 71.96 | |||
Cigna Group, The | 328.30 | 330.45 | 328.70 | 326.70 | 2.00 | 0.612 | 337.40 | 220.90 | |||
KIMCO REALTY STK | 16.800 | 16.900 | 16.500 | 16.400 | 0.10 | 0.610 | 20.400 | 15.400 | |||
Dollar General | 137.18 | 137.64 | 136.04 | 135.22 | 0.82 | 0.606 | 203.50 | 96.40 | |||
Atmos Energy Corp. | 107.55 | 108.20 | 107.90 | 107.25 | 0.65 | 0.606 | 0 | 0 | |||
SOUTHWEST AIRLS STK | 27.700 | 27.815 | 27.025 | 26.865 | 0.16 | 0.596 | 35.360 | 20.915 | |||
UDR Inc. | 33.680 | 34.190 | 33.790 | 33.590 | 0.20 | 0.595 | 40.200 | 29.600 | |||
NIKE STK | 89.81 | 89.87 | 89.60 | 89.07 | 0.53 | 0.595 | 115.84 | 82.20 | |||
AMPHENOL CORP | 103.96 | 105.28 | 104.84 | 104.22 | 0.62 | 0.595 | 108.18 | 66.86 | |||
JM Smucker Company | 104.70 | 105.05 | 103.10 | 102.50 | 0.60 | 0.585 | 144.90 | 98.84 | |||
Regions Financial Corp. (new) | 17.400 | 17.500 | 17.700 | 17.600 | 0.10 | 0.568 | 19.100 | 13.190 | |||
Newmont Corp. | 36.155 | 36.420 | 36.290 | 36.085 | 0.21 | 0.568 | 44.860 | 27.520 | |||
Airbnb Inc. | 150.06 | 150.32 | 148.84 | 148.00 | 0.84 | 0.568 | 154.78 | 96.38 | |||
Brown - Forman Corp. | 45.850 | 46.330 | 46.210 | 45.950 | 0.26 | 0.566 | 64.600 | 45.800 | |||
Camden Property Trust | 89.00 | 90.50 | 89.50 | 89.00 | 0.50 | 0.562 | 106.00 | 79.00 | |||
STARBUCKS CORP. | 0 | 0 | 81.15 | 80.70 | 0.45 | 0.558 | 103.80 | 79.75 | |||
VERISIGN STK | 170.10 | 174.45 | 172.05 | 171.10 | 0.95 | 0.555 | 212.00 | 170.95 | |||
Comcast Corp.New | 37.375 | 37.435 | 36.720 | 36.520 | 0.20 | 0.548 | 43.210 | 32.760 | |||
DuPont de Nermours Inc. | 68.94 | 70.09 | 69.00 | 68.63 | 0.37 | 0.539 | 72.32 | 57.08 | |||
Philip Morris International Inc. | 86.07 | 86.19 | 85.05 | 84.61 | 0.44 | 0.520 | 92.20 | 82.15 | |||
LOCKHEED MARTIN STK | 431.70 | 432.40 | 429.00 | 426.80 | 2.20 | 0.515 | 454.70 | 375.60 | |||
DTE ENERGY STK | 100.00 | 101.00 | 99.00 | 98.50 | 0.50 | 0.508 | 104.00 | 89.00 | |||
MarketAxess Holdings Inc. | 189.55 | 192.90 | 190.80 | 189.85 | 0.95 | 0.500 | 306.80 | 189.85 | |||
AT & T Inc. | 15.250 | 15.480 | 15.308 | 15.232 | 0.08 | 0.499 | 17.990 | 12.010 | |||
Kraft Heinz Co., The | 34.755 | 34.805 | 34.680 | 34.510 | 0.17 | 0.493 | 37.445 | 29.290 | |||
American Airlines GRP | 13.262 | 13.460 | 13.286 | 13.222 | 0.06 | 0.484 | 17.096 | 10.310 | |||
New York Mellon Corp | 52.52 | 52.67 | 51.17 | 50.93 | 0.24 | 0.471 | 52.99 | 36.25 | |||
DEERE & CO STK A | 375.15 | 376.05 | 373.35 | 371.60 | 1.75 | 0.471 | 402.50 | 323.30 | |||
PPL STK | 25.115 | 25.160 | 24.765 | 24.650 | 0.12 | 0.467 | 26.100 | 21.420 | |||
LKQ Corp. | 45.600 | 45.800 | 45.000 | 44.800 | 0.20 | 0.446 | 53.000 | 40.400 | |||
Otis Worldwide Corp. | 89.80 | 90.48 | 90.16 | 89.76 | 0.40 | 0.446 | 92.20 | 71.46 | |||
MCCORMICK STK N | 68.28 | 68.48 | 67.78 | 67.48 | 0.30 | 0.445 | 85.68 | 56.04 | |||
INTL FLAVORS STK | 78.72 | 79.00 | 77.92 | 77.58 | 0.34 | 0.438 | 87.80 | 57.50 | |||
Arch Capital Group Ltd. | 86.11 | 86.50 | 84.81 | 84.44 | 0.37 | 0.438 | 86.83 | 64.00 | |||
SYSCO STK | 71.00 | 71.88 | 71.31 | 71.00 | 0.31 | 0.437 | 75.70 | 59.50 | |||
Viatris Inc. | 10.470 | 10.680 | 10.475 | 10.430 | 0.05 | 0.431 | 12.530 | 8.179 | |||
CHRLS RIVER LABS STK | 211.70 | 218.70 | 215.00 | 214.10 | 0.90 | 0.420 | 251.70 | 155.40 | |||
MOODYS CORP STK | 348.60 | 353.00 | 351.70 | 350.30 | 1.40 | 0.400 | 376.00 | 272.00 | |||
Mid-America Apartm. Comm. Inc. | 116.95 | 118.95 | 117.50 | 117.05 | 0.45 | 0.384 | 0 | 0 | |||
L3Harris Technology Inc. | 191.00 | 191.85 | 188.20 | 187.50 | 0.70 | 0.373 | 197.10 | 151.75 | |||
Zebra Technologies Corp | 254.90 | 258.90 | 256.60 | 255.70 | 0.90 | 0.352 | 284.00 | 187.20 | |||
KELLOGG STK | 53.32 | 53.48 | 52.56 | 52.38 | 0.18 | 0.344 | 61.12 | 45.68 | |||
FAIR ISAAC STK | 1,078.50 | 1,084.50 | 1,080.50 | 1,077.00 | 3.50 | 0.325 | 1,240.00 | 630.00 | |||
BRISTOL MYERS STK | 45.105 | 45.250 | 44.880 | 44.735 | 0.15 | 0.324 | 63.700 | 44.450 | |||
BORG WARNER STK | 30.565 | 30.595 | 29.865 | 29.770 | 0.10 | 0.319 | 42.070 | 27.650 | |||
Carnival Corp. | 13.382 | 13.416 | 13.220 | 13.178 | 0.04 | 0.319 | 17.660 | 7.975 | |||
VERIZON COMMS STK | 37.790 | 37.825 | 37.375 | 37.265 | 0.11 | 0.295 | 39.555 | 28.515 | |||
IDEX Corp. | 211.50 | 215.30 | 213.50 | 212.90 | 0.60 | 0.282 | 227.00 | 176.65 | |||
AES STK | 15.206 | 15.230 | 15.126 | 15.084 | 0.04 | 0.278 | 22.230 | 11.655 | |||
PKG CORP AMER STK | 167.65 | 169.40 | 167.50 | 167.05 | 0.45 | 0.269 | 175.90 | 118.24 | |||
EQT Corp. | 34.125 | 34.290 | 33.670 | 33.580 | 0.09 | 0.268 | 41.820 | 27.960 | |||
Equinix REIT | 691.80 | 694.80 | 689.60 | 687.80 | 1.80 | 0.262 | 836.80 | 627.00 | |||
UNITED PARCEL STK | 133.56 | 136.02 | 134.08 | 133.74 | 0.34 | 0.254 | 178.74 | 127.28 | |||
Caesars Entertainment Inc. | 35.245 | 36.500 | 35.880 | 35.790 | 0.09 | 0.251 | 53.620 | 35.790 | |||
Biogen Inc. | 178.20 | 179.90 | 179.65 | 179.20 | 0.45 | 0.251 | 290.40 | 179.20 | |||
Morgan Stanley & Co. | 85.05 | 85.79 | 85.18 | 84.97 | 0.21 | 0.247 | 87.47 | 66.50 | |||
BAXTER INTL STK | 37.215 | 37.820 | 37.185 | 37.095 | 0.09 | 0.243 | 44.350 | 30.100 | |||
Crown Castle Corp | 87.59 | 89.04 | 88.53 | 88.32 | 0.21 | 0.238 | 121.60 | 81.16 | |||
S&P Global Inc. DL 1 | 385.10 | 389.40 | 387.70 | 386.80 | 0.90 | 0.233 | 427.40 | 307.80 | |||
Campbell Soup Co | 40.790 | 41.210 | 41.020 | 40.930 | 0.09 | 0.220 | 50.060 | 36.200 | |||
Global Payments Inc. | 114.45 | 116.15 | 115.25 | 115.00 | 0.25 | 0.217 | 129.40 | 87.60 | |||
SCHLUMBERGER N.V. (LTD.) NEW YORK | 46.750 | 46.800 | 47.550 | 47.450 | 0.10 | 0.211 | 57.820 | 39.655 | |||
TJX STK | 86.94 | 87.65 | 87.32 | 87.14 | 0.18 | 0.207 | 94.08 | 69.90 | |||
MASCO STK | 67.48 | 68.88 | 68.28 | 68.14 | 0.14 | 0.205 | 72.50 | 45.40 | |||
PIONEER NAT RSC STK | 254.25 | 255.05 | 250.60 | 250.10 | 0.50 | 0.200 | 255.60 | 181.45 | |||
PG&E STK | 15.624 | 15.672 | 15.310 | 15.280 | 0.03 | 0.196 | 16.438 | 14.288 | |||
Verisk Analytics | 208.60 | 208.90 | 208.20 | 207.80 | 0.40 | 0.192 | 233.80 | 171.15 | |||
Sherwin-Williams Co. | 289.35 | 292.10 | 290.65 | 290.10 | 0.55 | 0.190 | 322.40 | 205.10 | |||
BROWN & BROWN STK | 0 | 0 | 75.52 | 75.38 | 0.14 | 0.186 | 80.32 | 54.64 | |||
MERCK & CO STK | 117.00 | 118.00 | 117.60 | 117.40 | 0.20 | 0.170 | 122.40 | 91.10 | |||
Molson Coors Brewing Co. | 60.08 | 60.28 | 59.36 | 59.28 | 0.08 | 0.135 | 63.70 | 51.76 | |||
Baker Hughes Co. | 30.615 | 30.680 | 29.865 | 29.825 | 0.04 | 0.134 | 34.505 | 24.505 | |||
Norwegian Cruise Line | 17.328 | 17.402 | 16.898 | 16.876 | 0.02 | 0.130 | 20.480 | 11.305 | |||
CME Group Inc. | 198.14 | 198.64 | 195.14 | 194.90 | 0.24 | 0.123 | 208.75 | 162.36 | |||
INTL PAPER STK | 33.160 | 33.190 | 32.780 | 32.740 | 0.04 | 0.122 | 37.490 | 27.000 | |||
COOPER COS STK | 85.00 | 85.45 | 83.95 | 83.85 | 0.10 | 0.119 | 362.00 | 83.85 | |||
NORTHROP GRUMMAN STK | 428.00 | 429.30 | 422.70 | 422.20 | 0.50 | 0.118 | 464.00 | 386.70 | |||
KROGER STK | 52.35 | 52.74 | 51.67 | 51.61 | 0.06 | 0.116 | 53.29 | 38.62 | |||
JP MORGAN STK | 171.10 | 171.46 | 168.76 | 168.60 | 0.16 | 0.095 | 186.00 | 121.00 | |||
MGM Resorts International | 39.920 | 40.020 | 39.090 | 39.055 | 0.04 | 0.090 | 45.960 | 32.380 | |||
Dominion Energy Inc. | 45.935 | 45.995 | 45.240 | 45.200 | 0.04 | 0.088 | 52.300 | 36.970 | |||
GE Healthcare Technologies Inc. | 79.06 | 80.70 | 79.98 | 79.91 | 0.07 | 0.088 | 85.50 | 59.50 | |||
CONSTELLATION BRANDS INC. | 244.10 | 244.80 | 241.30 | 241.10 | 0.20 | 0.083 | 250.30 | 199.00 | |||
BALL | 60.74 | 60.94 | 59.76 | 59.72 | 0.04 | 0.067 | 62.90 | 40.02 | |||
Humana Inc. | 306.50 | 308.90 | 307.00 | 306.80 | 0.20 | 0.065 | 495.80 | 280.90 | |||
AMER INTL GROUP STK | 69.32 | 69.52 | 67.91 | 67.87 | 0.04 | 0.059 | 72.05 | 45.84 | |||
Linde PLC | 420.00 | 420.40 | 416.20 | 416.00 | 0.20 | 0.048 | 435.50 | 327.80 | |||
Ingersoll Rand Inc | 83.10 | 84.82 | 84.00 | 83.96 | 0.04 | 0.048 | 88.00 | 48.20 | |||
CISCO SYSTEMS STK | 44.900 | 45.210 | 45.110 | 45.095 | 0.02 | 0.033 | 53.650 | 41.450 | |||
Evergy Inc. | 48.060 | 48.150 | 47.240 | 47.230 | 0.01 | 0.021 | 58.500 | 44.800 | |||
TYSON FOODS INC. | 55.49 | 55.66 | 54.72 | 54.71 | 0.01 | 0.018 | 56.42 | 42.18 | |||
GE Vernova Llc | 129.00 | 131.00 | 129.00 | 129.00 | 0.00 | 0.000 | 0 | 0 | |||
ACCENTURE | 297.05 | 298.15 | 294.50 | 294.50 | 0.00 | 0.000 | 352.50 | 239.90 | |||
JACOBS ENG STK | 135.00 | 136.00 | 134.00 | 134.00 | 0.00 | 0.000 | 141.00 | 102.00 | |||
Hubbell Inc. | 368.00 | 370.00 | 364.00 | 364.00 | 0.00 | 0.000 | 390.00 | 208.00 | |||
METTLER-TOLEDO INTERNATIONAL INC. | 1,115.00 | 1,123.50 | 1,123.50 | 1,123.50 | 0.00 | 0.000 | 1,454.00 | 906.00 | |||
Fox Corp. | 29.200 | 29.400 | 28.400 | 28.400 | 0.00 | 0.000 | 31.600 | 25.800 | |||
Assurant Inc. | 161.00 | 162.00 | 159.00 | 159.00 | 0.00 | 0.000 | 174.00 | 105.00 | |||
CMS ENERGY STK | 55.00 | 55.50 | 54.50 | 54.50 | 0.00 | 0.000 | 56.90 | 48.03 | |||
HOLOGIC INC | 70.50 | 71.00 | 70.00 | 70.00 | 0.00 | 0.000 | 78.78 | 61.42 | |||
LOEWS STK | 70.00 | 70.50 | 68.50 | 68.50 | 0.00 | 0.000 | 72.00 | 50.00 | |||
NORTHERN TRUST | 77.00 | 77.50 | 76.00 | 76.00 | 0.00 | 0.000 | 82.00 | 59.50 | |||
ROBERT HALF INTERNATIONAL INC. | 65.50 | 67.00 | 64.50 | 64.50 | 0.00 | 0.000 | 79.00 | 60.50 | |||
TE Connectivity Ltd. | 0 | 0 | 0 | 0 | 0.00 | 0.000 | 0 | 0 | |||
GARMIN | 0 | 0 | 0 | 0 | 0.00 | 0.000 | 0 | 0 | |||
XCEL ENERGY STK | 50.440 | 50.600 | 49.695 | 49.700 | -0.01 | -0.010 | 65.190 | 44.270 | |||
INCYTE PHARM STK | 49.110 | 49.830 | 49.350 | 49.360 | -0.01 | -0.020 | 68.260 | 47.860 | |||
Pentair PLC | 73.44 | 75.00 | 73.74 | 73.78 | -0.04 | -0.054 | 78.96 | 47.56 | |||
LENNAR STK | 142.92 | 143.64 | 141.62 | 141.70 | -0.08 | -0.056 | 155.42 | 96.50 | |||
Pfizer Inc. | 23.870 | 23.905 | 23.820 | 23.835 | -0.02 | -0.063 | 37.300 | 23.750 | |||
TEXTRON STK | 87.56 | 87.94 | 86.16 | 86.22 | -0.06 | -0.070 | 88.94 | 57.80 | |||
AKAMAI TECH STK | 94.76 | 95.09 | 93.69 | 93.76 | -0.07 | -0.075 | 118.36 | 69.60 | |||
Honeywell International Inc. | 181.02 | 181.18 | 177.64 | 177.78 | -0.14 | -0.079 | 193.04 | 166.56 | |||
CITIGROUP STK | 55.48 | 55.58 | 54.35 | 54.40 | -0.05 | -0.092 | 58.92 | 36.28 | |||
EXPEDITORS | 108.00 | 108.50 | 106.60 | 106.70 | -0.10 | -0.094 | 119.00 | 96.50 | |||
Exelon Corp. | 34.460 | 34.560 | 33.995 | 34.030 | -0.04 | -0.103 | 40.020 | 31.175 | |||
COCA COLA STK | 55.44 | 55.48 | 55.03 | 55.09 | -0.06 | -0.109 | 59.29 | 50.02 | |||
CHARLES SCHWAB CORP | 68.54 | 69.26 | 68.47 | 68.55 | -0.08 | -0.117 | 68.55 | 42.92 | |||
ONEOK INC. | 73.82 | 74.14 | 72.54 | 72.63 | -0.09 | -0.124 | 73.87 | 51.94 | |||
Rollins Inc. | 39.520 | 40.070 | 39.870 | 39.920 | -0.05 | -0.125 | 43.000 | 31.000 | |||
Molina Healthcare Inc. | 342.10 | 344.00 | 335.60 | 336.10 | -0.50 | -0.149 | 385.20 | 247.20 | |||
Fortive Corp. | 75.04 | 75.78 | 75.38 | 75.50 | -0.12 | -0.159 | 79.76 | 57.04 | |||
JOHNSON & JOHNS STK | 136.92 | 137.16 | 135.60 | 135.82 | -0.22 | -0.162 | 160.10 | 135.82 | |||
IBM STK | 171.08 | 171.26 | 169.52 | 169.80 | -0.28 | -0.165 | 180.90 | 110.80 | |||
FIFTH THIRD BANC STK | 33.520 | 33.670 | 31.625 | 31.680 | -0.06 | -0.174 | 34.000 | 21.000 | |||
CDW Corp | 219.10 | 225.40 | 221.20 | 221.60 | -0.40 | -0.181 | 238.00 | 148.00 | |||
ABBVIE INC. | 153.82 | 155.78 | 154.76 | 155.04 | -0.28 | -0.181 | 168.20 | 119.20 | |||
Truist Financial Corp. | 34.095 | 34.155 | 33.100 | 33.160 | -0.06 | -0.181 | 35.645 | 24.200 | |||
Hilton Inc. | 185.25 | 186.85 | 186.30 | 186.65 | -0.35 | -0.188 | 198.15 | 125.80 | |||
Digital Realty Trust Inc. | 127.62 | 129.16 | 128.76 | 129.02 | -0.26 | -0.202 | 141.30 | 80.52 | |||
Charter Communications Inc. | 245.55 | 245.75 | 241.20 | 241.70 | -0.50 | -0.207 | 428.55 | 240.45 | |||
UNION PACIFIC CORP. | 217.45 | 218.30 | 213.80 | 214.25 | -0.45 | -0.210 | 236.20 | 173.20 | |||
Kenvue Inc. | 17.964 | 18.520 | 18.248 | 18.288 | -0.04 | -0.219 | 0 | 0 | |||
BOEING STK | 160.46 | 160.64 | 158.56 | 158.92 | -0.36 | -0.227 | 241.40 | 157.34 | |||
Moderna Inc | 95.92 | 97.04 | 96.20 | 96.42 | -0.22 | -0.228 | 130.36 | 64.98 | |||
HUNTINGTON | 12.440 | 12.484 | 12.228 | 12.256 | -0.03 | -0.228 | 12.846 | 8.450 | |||
Travelers Cos. | 198.95 | 199.25 | 194.75 | 195.20 | -0.45 | -0.231 | 211.90 | 146.05 | |||
PARKER HANNIFIN STK | 506.40 | 509.00 | 504.20 | 505.40 | -1.20 | -0.237 | 522.60 | 280.90 | |||
ORACLE STK | 108.54 | 109.42 | 109.10 | 109.36 | -0.26 | -0.238 | 119.22 | 84.89 | |||
Invesco Ltd. | 14.438 | 14.534 | 14.158 | 14.196 | -0.04 | -0.268 | 16.495 | 11.665 | |||
Intercontinental Exchange Inc. | 123.14 | 123.40 | 121.92 | 122.26 | -0.34 | -0.278 | 128.40 | 94.40 | |||
Chipotle Mexican Grill Inc. | 2,709.00 | 2,721.00 | 2,710.50 | 2,718.50 | -8.00 | -0.294 | 2,788.00 | 1,603.20 | |||
MCDONALDS STK | 254.30 | 254.55 | 252.35 | 253.10 | -0.75 | -0.296 | 276.10 | 234.40 | |||
FORD MOTOR STK | 11.388 | 11.418 | 11.218 | 11.252 | -0.03 | -0.302 | 14.010 | 9.096 | |||
PROCTER & GAMBLE STK | 145.36 | 145.56 | 145.72 | 146.18 | -0.46 | -0.315 | 150.30 | 131.24 | |||
EDISON INTL STK | 64.48 | 64.68 | 63.18 | 63.38 | -0.20 | -0.316 | 67.40 | 57.12 | |||
Lululemon Athletica Inc. | 329.15 | 330.35 | 322.65 | 323.70 | -1.05 | -0.324 | 469.10 | 309.15 | |||
Roper Technologies Inc. | 497.20 | 498.20 | 491.40 | 493.00 | -1.60 | -0.325 | 517.60 | 388.70 | |||
VERTEX PHARM STK | 371.00 | 371.30 | 366.95 | 368.15 | -1.20 | -0.326 | 408.00 | 291.95 | |||
CoStar Group Inc | 78.76 | 80.45 | 79.24 | 79.50 | -0.26 | -0.327 | 89.50 | 62.50 | |||
Targa Resources Investments | 106.10 | 106.50 | 104.20 | 104.55 | -0.35 | -0.335 | 107.80 | 62.46 | |||
NASDAQ Stock Market | 56.23 | 56.68 | 56.45 | 56.64 | -0.19 | -0.335 | 58.94 | 44.76 | |||
TYCO International PLC | 60.19 | 60.37 | 59.13 | 59.33 | -0.20 | -0.337 | 63.70 | 45.14 | |||
Medtronic Inc. | 74.56 | 74.62 | 73.85 | 74.10 | -0.25 | -0.337 | 82.80 | 65.74 | |||
WEST PHARMACEUTIC.SERVICES INC | 353.30 | 355.10 | 350.00 | 351.20 | -1.20 | -0.342 | 380.30 | 300.30 | |||
ILLINOIS TOOL STK | 234.10 | 234.90 | 232.90 | 233.70 | -0.80 | -0.342 | 248.60 | 204.30 | |||
FDX STK | 251.80 | 252.45 | 245.75 | 246.60 | -0.85 | -0.345 | 274.00 | 202.00 | |||
M+T BANK | 132.75 | 133.50 | 129.70 | 130.15 | -0.45 | -0.346 | 134.40 | 99.50 | |||
CBOE Holdings | 167.80 | 168.40 | 165.05 | 165.65 | -0.60 | -0.362 | 182.00 | 122.00 | |||
Celanese Corp. | 146.25 | 146.50 | 143.75 | 144.30 | -0.55 | -0.381 | 158.55 | 90.50 | |||
Howmet Arconic Inc. | 60.00 | 60.32 | 58.88 | 59.12 | -0.24 | -0.406 | 62.88 | 38.13 | |||
Alexandria Real Estate Equity Inc. | 110.00 | 110.85 | 108.85 | 109.30 | -0.45 | -0.412 | 122.45 | 86.98 | |||
Hewlett-Packard Enterprise | 16.004 | 16.060 | 15.840 | 15.906 | -0.07 | -0.415 | 17.095 | 12.460 | |||
CVS Corp. | 64.39 | 65.20 | 64.69 | 64.96 | -0.27 | -0.416 | 74.26 | 60.30 | |||
FACTSET RESRCH STK | 402.70 | 403.50 | 399.60 | 401.30 | -1.70 | -0.424 | 448.00 | 350.80 | |||
INTERPUBLIC GRP STK | 28.770 | 28.820 | 28.155 | 28.275 | -0.12 | -0.424 | 37.200 | 26.000 | |||
BERKSHIRE HATHA STK B | 378.20 | 378.55 | 374.85 | 376.45 | -1.60 | -0.425 | 389.30 | 290.80 | |||
CUMMINS ENGINE STK | 274.10 | 274.70 | 271.60 | 272.80 | -1.20 | -0.440 | 282.40 | 189.55 | |||
Catalent Inc. | 52.37 | 52.57 | 51.91 | 52.14 | -0.23 | -0.441 | 55.50 | 29.10 | |||
Visa Inc. | 253.45 | 253.80 | 253.25 | 254.40 | -1.15 | -0.452 | 267.55 | 202.60 | |||
REPUBLIC SVCS STK | 177.20 | 178.35 | 175.95 | 176.75 | -0.80 | -0.453 | 177.05 | 123.80 | |||
JUNIPER NETWORKS | 33.920 | 34.010 | 33.810 | 33.970 | -0.16 | -0.471 | 34.520 | 23.190 | |||
Stanley Black & Decker Inc. | 83.84 | 84.10 | 83.24 | 83.64 | -0.40 | -0.478 | 93.86 | 69.88 | |||
O'REILLY AUTO | 1,027.00 | 1,031.00 | 1,022.00 | 1,027.00 | -5.00 | -0.487 | 1,075.00 | 810.20 | |||
ECOLAB STK | 205.00 | 205.40 | 204.00 | 205.00 | -1.00 | -0.488 | 213.70 | 146.40 | |||
LOWES STK | 216.00 | 216.95 | 212.70 | 213.75 | -1.05 | -0.491 | 239.95 | 173.58 | |||
Ulta Salon Cosmetics & Fragrance Inc. | 386.80 | 390.00 | 395.10 | 397.10 | -2.00 | -0.504 | 515.00 | 350.00 | |||
Extra Space Storage, Inc. | 125.35 | 126.50 | 125.90 | 126.55 | -0.65 | -0.514 | 149.30 | 97.52 | |||
Nextera Energy Inc. | 59.83 | 59.89 | 59.77 | 60.08 | -0.31 | -0.516 | 71.79 | 44.97 | |||
COLGATE STK | 81.10 | 81.28 | 80.83 | 81.25 | -0.42 | -0.517 | 82.85 | 64.80 | |||
Alphabet Inc. Cl. C | 146.86 | 146.94 | 146.54 | 147.32 | -0.78 | -0.529 | 150.10 | 95.34 | |||
Steris plc | 186.00 | 189.00 | 187.00 | 188.00 | -1.00 | -0.532 | 218.00 | 164.95 | |||
LAB CRP OF AMER | 187.00 | 188.00 | 184.00 | 185.00 | -1.00 | -0.541 | 210.00 | 167.53 | |||
Yum Brands | 129.40 | 129.55 | 128.30 | 129.00 | -0.70 | -0.543 | 130.40 | 109.95 | |||
Domino's Pizza LLC | 450.45 | 451.95 | 448.90 | 451.35 | -2.45 | -0.543 | 470.65 | 269.95 | |||
Jack Henry + Ass. | 155.45 | 156.40 | 153.30 | 154.15 | -0.85 | -0.551 | 162.85 | 130.40 | |||
Broadridge Financial Solutions Inc. | 182.00 | 183.00 | 180.00 | 181.00 | -1.00 | -0.552 | 193.00 | 126.00 | |||
BECTON DICKINSON STK | 219.80 | 220.40 | 216.00 | 217.20 | -1.20 | -0.552 | 259.50 | 212.50 | |||
IDEXX LABS | 445.10 | 446.40 | 444.40 | 446.90 | -2.50 | -0.559 | 532.00 | 368.00 | |||
Iqvia Holdings | 213.50 | 214.80 | 210.50 | 211.70 | -1.20 | -0.567 | 236.00 | 165.40 | |||
FIRST ENERGY CORP. | 35.400 | 35.600 | 34.800 | 35.000 | -0.20 | -0.571 | 37.260 | 30.910 | |||
Lamb Weston Holdings Inc. | 75.54 | 75.80 | 74.84 | 75.28 | -0.44 | -0.584 | 106.60 | 71.50 | |||
T-Mobile US Inc. | 151.30 | 151.44 | 149.40 | 150.28 | -0.88 | -0.586 | 152.52 | 117.48 | |||
CATERPILLAR STK | 337.50 | 338.00 | 333.50 | 335.50 | -2.00 | -0.596 | 350.50 | 190.50 | |||
The Clorox Company | 132.60 | 134.40 | 133.20 | 134.00 | -0.80 | -0.597 | 158.60 | 109.60 | |||
SBA Communications Corp. | 182.45 | 183.35 | 182.40 | 183.50 | -1.10 | -0.599 | 239.80 | 178.35 | |||
Microsoft Corp. | 376.90 | 376.95 | 379.90 | 382.20 | -2.30 | -0.602 | 399.25 | 254.40 | |||
CBRE Group Inc. | 79.50 | 80.00 | 79.00 | 79.50 | -0.50 | -0.629 | 90.00 | 62.00 | |||
US BANCORP STK | 37.270 | 37.390 | 36.665 | 36.905 | -0.24 | -0.650 | 41.180 | 26.100 | |||
QUANTA SERVICES INC. | 231.80 | 232.80 | 228.50 | 230.00 | -1.50 | -0.652 | 241.50 | 147.65 | |||
WABTEC CORP. | 136.50 | 136.80 | 134.00 | 134.90 | -0.90 | -0.667 | 138.00 | 85.74 | |||
COSTCO WHOLESALE CORP. | 665.20 | 666.20 | 665.10 | 669.70 | -4.60 | -0.687 | 707.90 | 439.70 | |||
Tapestry Inc. | 38.370 | 38.490 | 37.480 | 37.740 | -0.26 | -0.689 | 44.600 | 25.000 | |||
WEYERHAEUSER STK | 29.370 | 29.450 | 29.270 | 29.480 | -0.21 | -0.712 | 33.110 | 26.270 | |||
General Motors | 40.090 | 40.175 | 39.490 | 39.775 | -0.29 | -0.717 | 42.070 | 24.945 | |||
ROYAL CARIB STK | 121.28 | 121.60 | 118.66 | 119.52 | -0.86 | -0.720 | 130.00 | 53.92 | |||
Corpay Inc. | 277.90 | 279.70 | 274.75 | 276.75 | -2.00 | -0.723 | 0 | 0 | |||
3M CO. | 86.01 | 86.12 | 85.15 | 85.77 | -0.62 | -0.723 | 86.88 | 68.38 | |||
Delphi Automotive PLC | 65.14 | 65.43 | 64.49 | 64.96 | -0.47 | -0.724 | 101.05 | 64.96 | |||
Lyondell Basell NV | 93.78 | 94.34 | 92.52 | 93.20 | -0.68 | -0.730 | 98.08 | 79.80 | |||
Dexcom Inc. | 125.38 | 125.82 | 124.64 | 125.56 | -0.92 | -0.733 | 130.22 | 71.33 | |||
CHURCH & DWIGHT STK | 96.82 | 96.98 | 96.06 | 96.78 | -0.72 | -0.744 | 97.46 | 80.40 | |||
ALIGN TECH STK | 284.00 | 284.60 | 279.30 | 281.40 | -2.10 | -0.746 | 359.70 | 172.76 | |||
FREE MCMORAN COP | 47.575 | 47.635 | 46.360 | 46.715 | -0.36 | -0.760 | 48.335 | 30.660 | |||
Vici Properties Inc. | 25.990 | 26.070 | 25.405 | 25.600 | -0.20 | -0.762 | 30.460 | 25.150 | |||
FISERV STK | 138.26 | 138.60 | 136.72 | 137.78 | -1.06 | -0.769 | 147.18 | 102.65 | |||
Citizens Financial Group Inc. | 31.400 | 31.505 | 30.665 | 30.905 | -0.24 | -0.777 | 33.070 | 21.470 | |||
ELI LILLY STK | 696.10 | 696.90 | 698.00 | 703.50 | -5.50 | -0.782 | 735.50 | 336.40 | |||
EPAM Systems Inc | 231.30 | 234.80 | 232.60 | 234.50 | -1.90 | -0.810 | 291.40 | 190.60 | |||
AUTOMATIC DATA STK | 227.55 | 228.20 | 225.65 | 227.50 | -1.85 | -0.813 | 236.65 | 190.22 | |||
KEYCORP | 13.776 | 13.884 | 13.306 | 13.416 | -0.11 | -0.820 | 14.400 | 7.800 | |||
Paycom Software | 174.25 | 175.60 | 173.05 | 174.50 | -1.45 | -0.831 | 337.40 | 141.10 | |||
ADOBE SYS STK | 438.55 | 441.20 | 441.50 | 445.20 | -3.70 | -0.831 | 589.20 | 304.90 | |||
Simon Property Group Inc. | 132.00 | 132.50 | 130.55 | 131.65 | -1.10 | -0.836 | 143.15 | 93.78 | |||
HASBRO STK | 51.64 | 51.80 | 51.01 | 51.44 | -0.43 | -0.836 | 68.08 | 40.02 | |||
EATON CORP PLC | 290.40 | 291.35 | 287.20 | 289.70 | -2.50 | -0.863 | 303.30 | 146.00 | |||
DARDEN REST STK | 143.30 | 143.70 | 141.75 | 143.00 | -1.25 | -0.874 | 160.45 | 126.85 | |||
News Corp. New | 22.400 | 22.600 | 22.400 | 22.600 | -0.20 | -0.885 | 24.800 | 15.000 | |||
Walgreens Boots Alliance Inc. | 16.518 | 16.576 | 16.348 | 16.496 | -0.15 | -0.897 | 32.265 | 16.496 | |||
AMETEK STK | 166.50 | 167.28 | 164.80 | 166.30 | -1.50 | -0.902 | 170.00 | 121.00 | |||
EMERSON ELECTRIC STK | 102.84 | 103.18 | 101.72 | 102.66 | -0.94 | -0.916 | 105.78 | 72.48 | |||
GOLDM SACHS GRP STK A | 381.90 | 382.40 | 374.90 | 378.40 | -3.50 | -0.925 | 383.90 | 275.00 | |||
QUEST DIAG STK | 118.70 | 118.90 | 117.75 | 118.85 | -1.10 | -0.926 | 133.40 | 113.65 | |||
FIDELITY National Information | 66.84 | 67.05 | 64.91 | 65.53 | -0.62 | -0.946 | 67.61 | 44.33 | |||
Amazon.com Inc. | 166.30 | 166.64 | 166.84 | 168.46 | -1.62 | -0.962 | 176.06 | 93.64 | |||
Cencora Inc. | 223.55 | 224.35 | 220.05 | 222.20 | -2.15 | -0.968 | 225.20 | 148.42 | |||
GARTNER GROUP STK | 419.30 | 420.50 | 415.60 | 419.70 | -4.10 | -0.977 | 444.50 | 265.90 | |||
CORNING STK | 29.185 | 29.220 | 28.695 | 28.980 | -0.29 | -0.983 | 32.620 | 24.990 | |||
WASTE MANAGEMENT STK | 193.38 | 194.20 | 191.12 | 193.02 | -1.90 | -0.984 | 197.82 | 144.10 | |||
AMGEN STK | 247.30 | 247.60 | 245.10 | 247.60 | -2.50 | -1.010 | 299.20 | 198.80 | |||
UNITED RENTAL STK | 596.80 | 599.20 | 587.60 | 593.60 | -6.00 | -1.011 | 663.40 | 295.80 | |||
Xylem Inc. | 120.25 | 120.60 | 118.55 | 119.80 | -1.25 | -1.043 | 120.50 | 82.76 | |||
PUBLIC STORAGE STK | 243.40 | 244.60 | 240.90 | 243.50 | -2.60 | -1.068 | 282.00 | 223.50 | |||
DOVER STK | 159.45 | 159.95 | 157.05 | 158.75 | -1.70 | -1.071 | 163.20 | 120.80 | |||
TRACTOR SUPPLY | 235.60 | 236.30 | 229.50 | 232.00 | -2.50 | -1.078 | 245.60 | 178.00 | |||
Apple Inc. | 0 | 0 | 154.98 | 156.68 | -1.70 | -1.085 | 182.04 | 148.00 | |||
KIMBERLY CLARK STK | 117.64 | 117.84 | 116.58 | 117.86 | -1.28 | -1.086 | 133.90 | 108.10 | |||
AMERICAN TOWER | 160.04 | 160.80 | 159.00 | 160.78 | -1.78 | -1.107 | 198.70 | 148.75 | |||
NORDSON | 243.20 | 245.20 | 240.30 | 243.00 | -2.70 | -1.111 | 252.00 | 190.00 | |||
Thermo Fisher Scientific Inc. | 508.40 | 509.50 | 504.10 | 509.80 | -5.70 | -1.118 | 547.20 | 407.00 | |||
Match Group Inc. | 30.075 | 30.385 | 30.000 | 30.345 | -0.35 | -1.137 | 43.295 | 26.415 | |||
ROSS STORES STK | 123.18 | 123.38 | 122.74 | 124.22 | -1.48 | -1.191 | 138.28 | 92.68 | |||
Axon Enterprise Inc. | 278.90 | 280.50 | 276.70 | 280.10 | -3.40 | -1.214 | 300.50 | 159.80 | |||
Walmart Inc. | 55.76 | 55.83 | 55.28 | 55.96 | -0.68 | -1.215 | 56.57 | 45.09 | |||
TEXAS INSTRUMENTS STK | 153.14 | 153.44 | 152.66 | 154.60 | -1.94 | -1.255 | 165.70 | 131.50 | |||
MARRIOTT INTL STK | 222.60 | 223.15 | 219.95 | 222.85 | -2.90 | -1.301 | 240.85 | 148.64 | |||
Trane Technologies Plc. | 274.30 | 275.10 | 270.10 | 273.70 | -3.60 | -1.315 | 280.10 | 151.65 | |||
HP Inc. | 26.005 | 26.030 | 25.715 | 26.060 | -0.35 | -1.324 | 30.260 | 23.970 | |||
PULTE CP STK | 100.60 | 101.22 | 98.11 | 99.43 | -1.32 | -1.328 | 109.00 | 56.78 | |||
REGENERON PHARM STK | 844.60 | 848.20 | 830.40 | 841.60 | -11.20 | -1.331 | 912.50 | 629.00 | |||
MSCI Inc Class A | 473.30 | 474.60 | 470.30 | 476.70 | -6.40 | -1.343 | 558.60 | 414.20 | |||
Motorola Solutions Inc. | 318.70 | 319.60 | 315.70 | 320.00 | -4.30 | -1.344 | 328.80 | 253.20 | |||
EDWARDS LIFESCI STK | 81.16 | 81.42 | 80.36 | 81.47 | -1.11 | -1.362 | 88.06 | 58.34 | |||
WESTERN DIGITAL STK | 63.69 | 64.45 | 63.64 | 64.52 | -0.88 | -1.364 | 69.12 | 29.37 | |||
HENRY SCHEIN | 65.74 | 65.88 | 64.94 | 65.84 | -0.90 | -1.367 | 76.88 | 57.78 | |||
Expedia Group Inc. | 121.68 | 121.92 | 119.08 | 120.74 | -1.66 | -1.375 | 143.32 | 81.53 | |||
ANSYS STK | 302.40 | 303.40 | 301.00 | 305.20 | -4.20 | -1.376 | 330.60 | 236.00 | |||
Insulet Corp. | 155.35 | 156.00 | 152.75 | 154.90 | -2.15 | -1.388 | 303.70 | 120.35 | |||
HOME DEPOT STK | 314.10 | 314.25 | 310.55 | 314.95 | -4.40 | -1.397 | 363.60 | 259.00 | |||
AMERICAN EXPRESS STK | 210.50 | 211.00 | 200.70 | 203.55 | -2.85 | -1.400 | 211.40 | 133.10 | |||
Wynn Resort Ltd | 90.74 | 90.91 | 89.32 | 90.60 | -1.28 | -1.413 | 104.42 | 75.96 | |||
IRON MOUNTAIN REIT | 70.18 | 70.42 | 69.26 | 70.26 | -1.00 | -1.423 | 74.28 | 47.80 | |||
CINTAS STK | 622.20 | 623.80 | 617.00 | 626.00 | -9.00 | -1.438 | 637.80 | 397.40 | |||
VERALTO CORP. | 82.68 | 84.19 | 82.55 | 83.82 | -1.27 | -1.515 | 0 | 0 | |||
Transdigm Group Inc. | 1,147.50 | 1,149.50 | 1,129.00 | 1,146.50 | -17.50 | -1.526 | 1,150.00 | 669.80 | |||
Booking Holdings | 3,252.00 | 3,259.00 | 3,181.00 | 3,231.00 | -50.00 | -1.548 | 3,501.00 | 2,260.00 | |||
Leidos Holdings Inc. | 116.95 | 117.30 | 114.45 | 116.25 | -1.80 | -1.548 | 120.60 | 70.46 | |||
GILEAD SCIENCES STK | 62.23 | 62.30 | 61.79 | 62.77 | -0.98 | -1.561 | 80.12 | 62.77 | |||
ELECTRONIC ARTS STK | 118.36 | 118.50 | 116.76 | 118.62 | -1.86 | -1.568 | 133.84 | 108.30 | |||
BOSTON SCIENT STK | 63.50 | 64.00 | 62.50 | 63.50 | -1.00 | -1.575 | 64.50 | 45.72 | |||
Revvity Inc. | 93.66 | 94.00 | 92.38 | 93.86 | -1.48 | -1.577 | 122.30 | 76.92 | |||
Mastercard. Inc. | 426.85 | 427.50 | 424.00 | 430.85 | -6.85 | -1.590 | 450.40 | 333.00 | |||
PAYCHEX STK | 111.42 | 111.56 | 109.78 | 111.56 | -1.78 | -1.596 | 117.60 | 95.00 | |||
Carmax Inc. | 63.98 | 64.18 | 63.02 | 64.06 | -1.04 | -1.623 | 80.00 | 57.00 | |||
Alphabet Inc. Cl. A | 145.48 | 145.52 | 144.50 | 146.90 | -2.40 | -1.634 | 148.34 | 92.66 | |||
Uber Technologies Inc. | 65.89 | 65.98 | 66.34 | 67.45 | -1.11 | -1.646 | 74.50 | 26.80 | |||
OMNICOM STK | 86.58 | 86.88 | 84.66 | 86.08 | -1.42 | -1.650 | 89.08 | 68.50 | |||
VULCAN MATERIALS | 240.00 | 242.00 | 238.00 | 242.00 | -4.00 | -1.653 | 252.60 | 148.70 | |||
COGNIZANT TECH | 63.02 | 63.15 | 62.30 | 63.35 | -1.05 | -1.657 | 73.26 | 52.77 | |||
PTC Inc. | 165.35 | 166.15 | 163.05 | 165.80 | -2.75 | -1.659 | 174.90 | 111.10 | |||
ILLUMINA STK | 110.20 | 110.46 | 108.76 | 110.60 | -1.84 | -1.664 | 210.05 | 86.08 | |||
DaVita Inc. | 119.95 | 120.45 | 117.25 | 119.25 | -2.00 | -1.677 | 127.80 | 69.26 | |||
F5 NETWORKS | 167.70 | 168.75 | 166.95 | 169.80 | -2.85 | -1.678 | 187.90 | 118.05 | |||
Monolithic Power Systems Inc. | 575.00 | 580.80 | 573.20 | 583.00 | -9.80 | -1.681 | 703.20 | 364.00 | |||
Skyworks Solutions | 90.93 | 91.35 | 90.48 | 92.04 | -1.56 | -1.695 | 103.78 | 80.07 | |||
Allegion Plc | 117.00 | 118.00 | 116.00 | 118.00 | -2.00 | -1.695 | 124.00 | 90.50 | |||
Monster Beverage | 49.61 | 49.67 | 49.76 | 50.62 | -0.87 | -1.709 | 55.78 | 44.95 | |||
Techne Corp. | 58.50 | 59.00 | 57.50 | 58.50 | -1.00 | -1.709 | 80.00 | 49.80 | |||
News Corp (New) | 23.200 | 23.400 | 22.800 | 23.200 | -0.40 | -1.724 | 25.600 | 15.200 | |||
Constellation Energy Corp. | 173.92 | 174.46 | 170.68 | 173.68 | -3.00 | -1.727 | 180.36 | 67.31 | |||
Old Dominion Freight Line Inc. | 197.90 | 198.70 | 193.15 | 196.55 | -3.40 | -1.730 | 210.40 | 136.80 | |||
Ceridian HCM Holding Inc. | 56.50 | 57.50 | 56.50 | 57.50 | -1.00 | -1.739 | 70.50 | 51.00 | |||
Servicenow Inc | 676.00 | 678.00 | 679.50 | 691.90 | -12.40 | -1.792 | 758.00 | 389.40 | |||
Salesforce Inc. | 254.70 | 255.00 | 253.70 | 258.35 | -4.65 | -1.800 | 292.80 | 173.60 | |||
DANAHER STK | 221.45 | 221.80 | 220.35 | 224.40 | -4.05 | -1.805 | 235.70 | 173.90 | |||
Arista Networks | 239.45 | 240.55 | 239.20 | 243.60 | -4.40 | -1.806 | 281.70 | 118.70 | |||
NetApp Inc. | 93.94 | 94.25 | 92.82 | 94.53 | -1.71 | -1.809 | 99.41 | 55.30 | |||
MCKESSON STK | 484.80 | 486.90 | 483.50 | 492.50 | -9.00 | -1.827 | 498.50 | 320.00 | |||
EBAY STK | 47.560 | 47.595 | 46.685 | 47.555 | -0.87 | -1.829 | 48.725 | 35.805 | |||
FASTENAL STK | 63.58 | 63.63 | 62.88 | 64.09 | -1.21 | -1.888 | 72.19 | 47.10 | |||
Pool Corp. | 341.50 | 343.10 | 334.20 | 340.70 | -6.50 | -1.908 | 384.20 | 288.20 | |||
PPG INDUSTRIES | 123.10 | 124.35 | 123.30 | 125.70 | -2.40 | -1.909 | 136.00 | 114.00 | |||
CSX Corp. | 32.325 | 32.395 | 32.035 | 32.675 | -0.64 | -1.959 | 35.280 | 27.130 | |||
NVIDIA | 783.20 | 783.70 | 786.50 | 802.30 | -15.80 | -1.969 | 882.80 | 244.20 | |||
ZIMMER HLDGS | 112.30 | 112.55 | 111.15 | 113.40 | -2.25 | -1.984 | 133.40 | 97.14 | |||
COPART | 49.89 | 50.04 | 49.58 | 50.58 | -1.01 | -1.987 | 53.95 | 34.52 | |||
INTUIT STK | 568.70 | 570.10 | 564.40 | 575.90 | -11.50 | -1.997 | 617.20 | 375.10 | |||
BLACKROCK STK | 704.70 | 707.50 | 692.00 | 706.20 | -14.20 | -2.011 | 775.60 | 569.00 | |||
der Seagate Technology Holdings PLC | 78.71 | 78.94 | 77.48 | 79.07 | -1.59 | -2.011 | 90.86 | 49.86 | |||
Fortinet Inc. | 59.83 | 60.03 | 59.41 | 60.63 | -1.22 | -2.012 | 71.20 | 41.06 | |||
NUCOR CORP. | 179.04 | 179.88 | 176.98 | 180.62 | -3.64 | -2.015 | 185.06 | 121.45 | |||
AGILENT TECH STK | 124.48 | 125.10 | 123.24 | 125.78 | -2.54 | -2.019 | 136.70 | 94.94 | |||
General Electric Co. | 143.00 | 143.50 | 142.50 | 145.50 | -3.00 | -2.062 | 147.50 | 70.51 | |||
INTEL STK | 32.445 | 32.480 | 32.580 | 33.280 | -0.70 | -2.103 | 45.680 | 26.450 | |||
Trimble Inc. | 54.58 | 54.88 | 53.64 | 54.80 | -1.16 | -2.117 | 59.15 | 38.04 | |||
Dollar Tree Inc. | 114.50 | 114.96 | 113.36 | 115.86 | -2.50 | -2.158 | 148.00 | 97.60 | |||
Paypal Holdings Inc. | 58.30 | 58.34 | 58.26 | 59.56 | -1.30 | -2.183 | 69.09 | 48.10 | |||
PACCAR STK | 105.76 | 105.96 | 105.82 | 108.26 | -2.44 | -2.254 | 114.66 | 64.24 | |||
ROCKWELL INTL STK | 256.80 | 257.60 | 253.70 | 259.60 | -5.90 | -2.273 | 307.50 | 235.00 | |||
ProLogis Inc. | 96.84 | 97.38 | 96.85 | 99.21 | -2.36 | -2.379 | 123.00 | 91.65 | |||
MICROCHIP TECH STK | 78.39 | 78.57 | 78.01 | 79.92 | -1.91 | -2.390 | 84.84 | 64.72 | |||
ADV MICRO DEV STK | 142.90 | 142.96 | 143.02 | 146.56 | -3.54 | -2.415 | 200.85 | 73.42 | |||
Synopsys Inc. | 483.10 | 485.50 | 482.95 | 494.95 | -12.00 | -2.424 | 556.00 | 331.60 | |||
WALT DISNEY STK | 105.26 | 105.36 | 103.20 | 105.80 | -2.60 | -2.457 | 114.02 | 75.02 | |||
Meta Platforms Inc | 462.75 | 464.45 | 462.35 | 474.20 | -11.85 | -2.499 | 485.60 | 189.72 | |||
STEEL DYNAMICS STK | 128.92 | 129.50 | 126.50 | 129.76 | -3.26 | -2.512 | 138.34 | 84.88 | |||
First Solar Inc. | 163.52 | 163.96 | 162.80 | 167.12 | -4.32 | -2.585 | 205.35 | 123.96 | |||
WW GRAINGER STK | 881.60 | 885.00 | 862.60 | 886.20 | -23.60 | -2.663 | 945.40 | 593.80 | |||
T. ROWE PRICE GROUP INC. | 102.02 | 102.16 | 101.16 | 104.04 | -2.88 | -2.768 | 114.52 | 84.34 | |||
Keysight Technologies | 138.22 | 138.48 | 136.14 | 140.06 | -3.92 | -2.799 | 153.34 | 111.94 | |||
TERADYNE STK | 93.79 | 94.28 | 92.88 | 95.61 | -2.73 | -2.855 | 105.36 | 78.06 | |||
LIVE Nation Inc | 84.42 | 84.70 | 83.28 | 85.76 | -2.48 | -2.892 | 98.20 | 58.70 | |||
STRYKER STK | 308.20 | 308.90 | 305.30 | 314.40 | -9.10 | -2.894 | 330.30 | 240.10 | |||
Qorvo Inc. | 100.50 | 101.02 | 99.96 | 103.00 | -3.04 | -2.951 | 109.84 | 78.84 | |||
Autodesk Inc. | 200.05 | 200.90 | 195.72 | 201.85 | -6.13 | -3.037 | 257.10 | 171.50 | |||
Take-Two Interactive Software | 131.52 | 131.86 | 130.02 | 134.28 | -4.26 | -3.172 | 158.22 | 108.54 | |||
D.R.HORTON INC. | 134.96 | 135.70 | 135.64 | 140.14 | -4.50 | -3.211 | 150.04 | 92.00 | |||
DECKERS OUTDOOR | 764.40 | 767.80 | 742.20 | 767.20 | -25.00 | -3.259 | 879.80 | 394.00 | |||
Kla-Tencor Corp. | 604.10 | 607.20 | 597.00 | 617.30 | -20.30 | -3.289 | 659.00 | 327.00 | |||
ANALOG DEVICES STK | 175.10 | 175.60 | 172.02 | 177.90 | -5.88 | -3.305 | 187.76 | 145.90 | |||
VALERO ENERGY | 154.08 | 155.46 | 151.04 | 156.24 | -5.20 | -3.328 | 169.22 | 94.20 | |||
JB HUNT TRANS | 158.50 | 158.95 | 152.30 | 157.55 | -5.25 | -3.332 | 203.00 | 149.95 | |||
Tesla Inc. | 139.58 | 139.66 | 137.18 | 142.00 | -4.82 | -3.394 | 262.75 | 142.00 | |||
BROADCOM STK | 1,170.40 | 1,174.40 | 1,160.20 | 1,202.20 | -42.00 | -3.494 | 1,293.60 | 552.20 | |||
CADENCE DESIGN STK | 265.75 | 266.55 | 265.35 | 275.05 | -9.70 | -3.527 | 301.00 | 181.00 | |||
Enphase Energy Inc. | 101.94 | 102.28 | 101.38 | 105.12 | -3.74 | -3.558 | 206.70 | 68.26 | |||
QUALCOMM STK | 150.64 | 150.78 | 149.00 | 154.60 | -5.60 | -3.622 | 163.24 | 94.50 | |||
LAM RESEARCH | 837.20 | 839.10 | 825.00 | 856.70 | -31.70 | -3.700 | 916.60 | 448.10 | |||
Jabil Inc. | 117.00 | 117.70 | 116.60 | 121.10 | -4.50 | -3.716 | 140.60 | 68.50 | |||
ON SEMICONDUCTOR STK | 58.26 | 58.50 | 58.12 | 60.39 | -2.27 | -3.759 | 98.00 | 58.76 | |||
WATERS | 277.40 | 278.90 | 272.00 | 282.70 | -10.70 | -3.785 | 326.00 | 222.00 | |||
BIO RAD | 263.10 | 265.10 | 261.30 | 271.70 | -10.40 | -3.828 | 441.40 | 252.00 | |||
Blackstone Group LP | 113.00 | 113.48 | 110.54 | 115.10 | -4.56 | -3.962 | 121.50 | 73.00 | |||
APPLIED MATERIAL STK | 181.78 | 182.52 | 180.02 | 187.72 | -7.70 | -4.102 | 198.52 | 100.02 | |||
Super Micro Computer Inc. | 775.10 | 777.20 | 863.30 | 905.00 | -41.70 | -4.608 | 1,063.00 | 85.52 | |||
UNIVERSAL HEALTH STK | 146.00 | 147.00 | 143.00 | 150.00 | -7.00 | -4.667 | 167.00 | 115.00 | |||
HCA Holdings | 285.10 | 285.90 | 275.90 | 290.50 | -14.60 | -5.026 | 305.80 | 209.50 | |||
NXP Semiconductor | 206.00 | 207.00 | 202.00 | 213.00 | -11.00 | -5.164 | 236.20 | 142.00 | |||
NRG Energy Inc. | 66.46 | 66.72 | 64.70 | 68.38 | -3.68 | -5.382 | 69.86 | 28.30 | |||
Las Vegas Sands Inc. | 43.360 | 43.580 | 42.560 | 45.515 | -2.96 | -6.492 | 58.650 | 40.800 | |||
NETFLIX.COM INC. | 534.80 | 539.70 | 534.60 | 576.00 | -41.40 | -7.188 | 589.00 | 287.05 | |||
MICRON TECH STK | 103.36 | 103.42 | 102.62 | 111.06 | -8.44 | -7.599 | 119.32 | 53.34 |