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
4,567.80
Date of closing price
30/11/2023
Open previous day
4,554.87
High previous day
4,569.89
Low previous day
4,537.24
52 weeks high
4,594.63
52 weeks low
3,783.22
Volume previous day
3,541,778,970
S&P 500 stock price list
Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
BOSTON PPTY STK | 58.74 | 58.96 | 57.92 | 52.22 | 5.70 | 10.915 | 71.53 | 43.17 | |||
Viacomcbs Inc. | 14.664 | 14.698 | 14.430 | 13.082 | 1.35 | 10.304 | 22.950 | 10.134 | |||
Warner Bros. Discovery Inc. | 10.515 | 10.555 | 10.380 | 9.524 | 0.86 | 8.988 | 14.960 | 8.360 | |||
Etsy Inc. | 77.41 | 77.71 | 74.97 | 69.25 | 5.72 | 8.260 | 136.30 | 54.11 | |||
VF | 17.460 | 17.520 | 16.520 | 15.260 | 1.26 | 8.257 | 31.245 | 12.340 | |||
Alexandria Real Estate Equity Inc. | 110.15 | 110.80 | 108.55 | 100.35 | 8.20 | 8.171 | 157.00 | 86.98 | |||
KEYCORP | 12.200 | 12.300 | 12.200 | 11.300 | 0.90 | 7.965 | 18.495 | 7.800 | |||
ILLUMINA STK | 106.32 | 106.50 | 100.70 | 93.36 | 7.34 | 7.862 | 214.60 | 86.08 | |||
Airbnb Inc. | 124.30 | 124.54 | 123.86 | 115.20 | 8.66 | 7.517 | 137.86 | 77.38 | |||
Zinos Bancorporation N.A. | 35.600 | 35.800 | 35.000 | 32.600 | 2.40 | 7.362 | 50.650 | 18.200 | |||
Comerica Inc. | 45.400 | 45.800 | 44.000 | 41.200 | 2.80 | 6.796 | 0 | 0 | |||
Enphase Energy Inc. | 99.95 | 100.14 | 98.19 | 92.31 | 5.88 | 6.370 | 317.05 | 68.26 | |||
FIFTH THIRD BANC STK | 28.000 | 28.200 | 28.000 | 26.400 | 1.60 | 6.061 | 35.200 | 21.000 | |||
AES STK | 16.690 | 16.715 | 16.585 | 15.705 | 0.88 | 5.603 | 27.500 | 11.655 | |||
UNITED RENTAL STK | 455.50 | 456.70 | 460.30 | 435.90 | 24.40 | 5.598 | 456.50 | 295.80 | |||
Regions Financial Corp. (new) | 16.255 | 16.310 | 16.035 | 15.195 | 0.84 | 5.528 | 22.200 | 13.190 | |||
Norwegian Cruise Line | 15.960 | 16.010 | 15.005 | 14.235 | 0.77 | 5.409 | 20.480 | 11.252 | |||
Carnival Corp. | 15.070 | 15.100 | 14.550 | 13.820 | 0.73 | 5.282 | 17.660 | 7.149 | |||
Carmax Inc. | 63.00 | 63.50 | 61.50 | 58.50 | 3.00 | 5.128 | 79.00 | 51.86 | |||
FAIR ISAAC STK | 1,030.00 | 1,040.00 | 1,040.00 | 990.00 | 50.00 | 5.051 | 990.00 | 545.00 | |||
Lululemon Athletica Inc. | 421.40 | 422.90 | 427.15 | 407.40 | 19.75 | 4.848 | 407.40 | 273.25 | |||
Citizens Financial Group Inc. | 26.400 | 26.500 | 26.100 | 24.900 | 1.20 | 4.819 | 41.200 | 21.470 | |||
SOUTHWEST AIRLS STK | 24.950 | 25.050 | 24.425 | 23.315 | 1.11 | 4.761 | 37.815 | 20.915 | |||
Synchrony Financial | 31.300 | 31.380 | 30.960 | 29.560 | 1.40 | 4.736 | 34.105 | 24.180 | |||
Walgreens Boots Alliance Inc. | 19.084 | 19.168 | 18.982 | 18.140 | 0.84 | 4.642 | 39.260 | 18.128 | |||
Generac Holdings | 112.35 | 113.05 | 111.25 | 106.35 | 4.90 | 4.607 | 140.15 | 76.76 | |||
FleetCor Technologies | 232.00 | 234.00 | 230.00 | 220.00 | 10.00 | 4.545 | 258.00 | 167.00 | |||
HASBRO STK | 45.360 | 45.450 | 44.270 | 42.370 | 1.90 | 4.484 | 68.080 | 40.020 | |||
FMC Corp. | 51.120 | 51.220 | 50.940 | 48.780 | 2.16 | 4.428 | 126.540 | 46.610 | |||
Old Dominion Freight Line Inc. | 373.60 | 375.20 | 370.40 | 354.80 | 15.60 | 4.397 | 406.00 | 264.10 | |||
HENRY SCHEIN | 64.14 | 64.26 | 63.52 | 60.86 | 2.66 | 4.371 | 82.68 | 57.78 | |||
Invesco Ltd. | 13.795 | 13.875 | 13.570 | 13.010 | 0.56 | 4.304 | 18.398 | 11.665 | |||
HUNTINGTON | 10.850 | 10.880 | 10.740 | 10.300 | 0.44 | 4.272 | 14.700 | 8.450 | |||
PNC BANK | 128.00 | 131.00 | 127.00 | 122.00 | 5.00 | 4.098 | 156.00 | 102.00 | |||
Bath & Body Works Inc. | 33.400 | 33.600 | 31.000 | 29.800 | 1.20 | 4.027 | 44.560 | 26.400 | |||
KIMCO REALTY STK | 18.600 | 18.700 | 18.400 | 17.700 | 0.70 | 3.955 | 21.200 | 15.400 | |||
American Airlines GRP | 12.302 | 12.542 | 12.450 | 11.980 | 0.47 | 3.923 | 17.096 | 10.310 | |||
IDEXX LABS | 470.20 | 471.70 | 441.70 | 425.60 | 16.10 | 3.783 | 502.40 | 368.00 | |||
3M CO. | 94.77 | 94.87 | 94.68 | 91.29 | 3.39 | 3.713 | 120.58 | 81.79 | |||
MGM Resorts International | 37.735 | 37.830 | 37.365 | 36.040 | 1.33 | 3.676 | 45.960 | 30.255 | |||
DTE ENERGY STK | 100.00 | 101.00 | 99.00 | 95.50 | 3.50 | 3.665 | 113.46 | 89.00 | |||
TRACTOR SUPPLY | 197.70 | 198.20 | 191.90 | 185.20 | 6.70 | 3.618 | 225.40 | 178.00 | |||
ON SEMICONDUCTOR STK | 67.16 | 67.44 | 67.74 | 65.39 | 2.35 | 3.594 | 98.00 | 56.58 | |||
INCYTE PHARM STK | 50.860 | 51.520 | 51.360 | 49.580 | 1.78 | 3.590 | 80.090 | 47.860 | |||
CSX Corp. | 31.140 | 31.200 | 30.620 | 29.560 | 1.06 | 3.586 | 31.400 | 26.000 | |||
M+T BANK | 123.60 | 124.00 | 121.80 | 117.60 | 4.20 | 3.571 | 0 | 0 | |||
ESTEE LAUDER STK | 128.85 | 129.15 | 122.00 | 117.80 | 4.20 | 3.565 | 254.95 | 98.46 | |||
CBRE Group Inc. | 75.50 | 76.00 | 74.50 | 72.00 | 2.50 | 3.472 | 82.50 | 62.00 | |||
Tapestry Inc. | 30.400 | 30.600 | 30.000 | 29.000 | 1.00 | 3.448 | 42.175 | 25.000 | |||
Autodesk Inc. | 202.95 | 203.60 | 206.35 | 199.52 | 6.83 | 3.423 | 214.15 | 171.50 | |||
MARRIOTT INTL STK | 194.04 | 194.46 | 191.70 | 185.36 | 6.34 | 3.420 | 192.54 | 136.28 | |||
Truist Financial Corp. | 30.800 | 31.000 | 30.400 | 29.400 | 1.00 | 3.401 | 46.400 | 24.200 | |||
Solaredge Technologies Inc | 77.77 | 78.62 | 77.60 | 75.08 | 2.52 | 3.356 | 322.05 | 65.95 | |||
Stanley Black & Decker Inc. | 86.78 | 87.00 | 86.00 | 83.22 | 2.78 | 3.341 | 93.86 | 68.02 | |||
NIKE STK | 105.74 | 105.82 | 103.96 | 100.62 | 3.34 | 3.319 | 118.74 | 84.86 | |||
Simon Property Group Inc. | 119.90 | 120.30 | 117.90 | 114.15 | 3.75 | 3.285 | 120.30 | 93.78 | |||
WABTEC CORP. | 110.40 | 110.65 | 109.55 | 106.10 | 3.45 | 3.252 | 107.25 | 85.74 | |||
Pool Corp. | 327.80 | 329.00 | 327.10 | 316.80 | 10.30 | 3.251 | 384.10 | 276.10 | |||
Catalent Inc. | 36.950 | 37.100 | 36.550 | 35.400 | 1.15 | 3.249 | 69.340 | 29.100 | |||
ALIGN TECH STK | 201.30 | 201.85 | 201.30 | 195.00 | 6.30 | 3.231 | 359.70 | 172.76 | |||
FORD MOTOR STK | 9.939 | 9.967 | 9.689 | 9.388 | 0.30 | 3.206 | 14.010 | 9.096 | |||
General Motors | 30.665 | 30.730 | 29.780 | 28.865 | 0.92 | 3.170 | 40.140 | 24.945 | |||
ProLogis Inc. | 109.80 | 110.20 | 107.80 | 104.50 | 3.30 | 3.158 | 122.14 | 91.65 | |||
LENNAR STK | 121.40 | 121.85 | 120.00 | 116.35 | 3.65 | 3.137 | 117.55 | 81.67 | |||
WATERS | 266.00 | 268.00 | 264.00 | 256.00 | 8.00 | 3.125 | 327.60 | 222.00 | |||
Dominion Energy Inc. | 43.025 | 43.070 | 42.775 | 41.480 | 1.30 | 3.122 | 59.420 | 36.970 | |||
CMS ENERGY STK | 54.16 | 54.26 | 53.44 | 51.84 | 1.60 | 3.086 | 60.50 | 48.03 | |||
TYSON FOODS INC. | 45.525 | 45.665 | 44.085 | 42.775 | 1.31 | 3.063 | 62.090 | 42.180 | |||
PULTE CP STK | 83.76 | 83.94 | 83.56 | 81.08 | 2.48 | 3.059 | 81.08 | 41.48 | |||
Fox Corp. | 27.800 | 28.000 | 27.600 | 26.800 | 0.80 | 2.985 | 34.405 | 26.800 | |||
DaVita Inc. | 98.08 | 98.46 | 95.44 | 92.68 | 2.76 | 2.978 | 101.70 | 66.74 | |||
PUBLIC STORAGE STK | 247.00 | 247.50 | 242.50 | 235.50 | 7.00 | 2.972 | 287.50 | 223.50 | |||
US BANCORP STK | 36.520 | 36.620 | 35.820 | 34.800 | 1.02 | 2.931 | 45.995 | 26.100 | |||
Revvity Inc. | 84.88 | 85.26 | 83.12 | 80.80 | 2.32 | 2.871 | 137.94 | 76.92 | |||
HORMEL FOODS STK | 29.210 | 29.270 | 28.750 | 27.950 | 0.80 | 2.862 | 45.175 | 27.680 | |||
Dollar General | 124.80 | 125.00 | 123.60 | 120.20 | 3.40 | 2.829 | 236.35 | 96.40 | |||
GOLDM SACHS GRP STK A | 321.60 | 321.90 | 321.30 | 312.50 | 8.80 | 2.816 | 358.15 | 275.00 | |||
UNION PACIFIC CORP. | 216.10 | 216.40 | 212.30 | 206.50 | 5.80 | 2.809 | 213.70 | 170.54 | |||
LOWES STK | 192.16 | 192.98 | 186.56 | 181.60 | 4.96 | 2.731 | 217.35 | 173.58 | |||
Dentsply Sirona | 30.500 | 30.580 | 29.720 | 28.940 | 0.78 | 2.695 | 38.220 | 25.420 | |||
T. ROWE PRICE GROUP INC. | 94.42 | 94.71 | 93.88 | 91.44 | 2.44 | 2.668 | 119.48 | 84.34 | |||
D.R.HORTON INC. | 120.75 | 121.35 | 119.75 | 116.65 | 3.10 | 2.658 | 118.25 | 79.50 | |||
CATERPILLAR STK | 235.00 | 236.00 | 235.00 | 229.00 | 6.00 | 2.620 | 265.00 | 190.50 | |||
Techne Corp. | 60.00 | 60.50 | 59.00 | 57.50 | 1.50 | 2.609 | 81.50 | 49.80 | |||
JACOBS ENG STK | 119.00 | 120.00 | 119.00 | 116.00 | 3.00 | 2.586 | 132.00 | 102.00 | |||
ROYAL CARIB STK | 105.30 | 105.50 | 101.00 | 98.50 | 2.50 | 2.538 | 99.12 | 44.99 | |||
Viatris Inc. | 8.788 | 8.965 | 8.842 | 8.625 | 0.22 | 2.516 | 11.354 | 8.179 | |||
WW GRAINGER STK | 738.20 | 739.40 | 734.80 | 717.00 | 17.80 | 2.483 | 738.60 | 502.20 | |||
LKQ Corp. | 41.800 | 42.200 | 41.600 | 40.600 | 1.00 | 2.463 | 54.000 | 40.400 | |||
JB HUNT TRANS | 176.25 | 176.45 | 173.20 | 169.05 | 4.15 | 2.455 | 190.45 | 149.95 | |||
Expedia Group Inc. | 129.70 | 129.98 | 127.28 | 124.24 | 3.04 | 2.447 | 125.20 | 78.64 | |||
Paycom Software | 171.55 | 172.75 | 169.85 | 165.85 | 4.00 | 2.412 | 337.40 | 141.10 | |||
ROCKWELL INTL STK | 258.00 | 258.50 | 257.00 | 251.00 | 6.00 | 2.390 | 307.50 | 234.05 | |||
United Airlines Holdings Inc. | 37.520 | 37.590 | 36.890 | 36.030 | 0.86 | 2.387 | 51.420 | 32.070 | |||
Ceridian HCM Holding Inc. | 63.50 | 64.50 | 64.50 | 63.00 | 1.50 | 2.381 | 72.50 | 51.00 | |||
EQT Corp. | 36.160 | 36.340 | 37.360 | 36.500 | 0.86 | 2.356 | 41.820 | 26.960 | |||
DARDEN REST STK | 148.40 | 148.70 | 146.40 | 143.05 | 3.35 | 2.342 | 155.00 | 126.85 | |||
JOHNSON & JOHNS STK | 146.70 | 146.90 | 145.50 | 142.20 | 3.30 | 2.321 | 170.40 | 136.00 | |||
Vici Properties Inc. | 27.960 | 28.030 | 27.820 | 27.190 | 0.63 | 2.317 | 32.075 | 25.150 | |||
MCDONALDS STK | 264.00 | 264.10 | 264.20 | 258.30 | 5.90 | 2.284 | 273.30 | 234.40 | |||
FIDELITY National Information | 55.16 | 55.38 | 54.64 | 53.42 | 1.22 | 2.284 | 70.88 | 44.33 | |||
IRON MOUNTAIN REIT | 60.46 | 60.66 | 59.98 | 58.66 | 1.32 | 2.250 | 59.82 | 45.24 | |||
TYCO International PLC | 49.960 | 50.100 | 49.180 | 48.110 | 1.07 | 2.224 | 64.160 | 45.140 | |||
Trimble Inc. | 43.100 | 43.300 | 43.220 | 42.280 | 0.94 | 2.223 | 57.110 | 38.040 | |||
Dollar Tree Inc. | 117.90 | 118.20 | 115.20 | 112.70 | 2.50 | 2.218 | 148.00 | 97.60 | |||
EQUIFAX STK | 206.10 | 206.30 | 203.60 | 199.30 | 4.30 | 2.158 | 215.50 | 154.10 | |||
INTERPUBLIC GRP STK | 29.200 | 29.400 | 28.600 | 28.000 | 0.60 | 2.143 | 37.200 | 26.000 | |||
L3Harris Technology Inc. | 182.15 | 182.80 | 177.25 | 173.55 | 3.70 | 2.132 | 215.55 | 151.75 | |||
FDX STK | 246.00 | 246.50 | 242.50 | 237.50 | 5.00 | 2.105 | 253.50 | 159.06 | |||
HOME DEPOT STK | 299.20 | 299.40 | 293.00 | 287.00 | 6.00 | 2.091 | 315.05 | 259.00 | |||
BAXTER INTL STK | 33.950 | 34.450 | 34.200 | 33.500 | 0.70 | 2.090 | 50.170 | 30.100 | |||
Keurig Dr. Pepper Inc. | 29.785 | 29.805 | 29.490 | 28.890 | 0.60 | 2.077 | 36.530 | 26.400 | |||
ARCHER DANIELS STK | 69.00 | 69.20 | 69.00 | 67.60 | 1.40 | 2.071 | 89.92 | 65.60 | |||
EBAY STK | 38.570 | 38.595 | 38.280 | 37.510 | 0.77 | 2.053 | 46.890 | 35.805 | |||
INTL FLAVORS STK | 70.60 | 70.70 | 70.50 | 69.10 | 1.40 | 2.026 | 107.70 | 57.50 | |||
BALL | 52.32 | 52.48 | 51.52 | 50.50 | 1.02 | 2.020 | 55.39 | 40.02 | |||
BEST BUY STK | 68.75 | 69.60 | 68.70 | 67.35 | 1.35 | 2.004 | 83.61 | 58.85 | |||
MERCK & CO STK | 96.40 | 97.40 | 96.90 | 95.00 | 1.90 | 2.000 | 108.40 | 91.10 | |||
C.H. ROB. WORLDWIDE NEW | 78.50 | 79.00 | 76.50 | 75.00 | 1.50 | 2.000 | 97.50 | 73.50 | |||
CAP ONE FINAN | 106.00 | 107.00 | 104.00 | 102.00 | 2.00 | 1.961 | 111.94 | 77.50 | |||
Extra Space Storage, Inc. | 125.20 | 126.25 | 125.45 | 123.05 | 2.40 | 1.950 | 159.20 | 97.52 | |||
CITIGROUP STK | 43.620 | 43.700 | 43.000 | 42.180 | 0.82 | 1.944 | 49.005 | 36.280 | |||
ILLINOIS TOOL STK | 226.80 | 227.50 | 226.00 | 221.70 | 4.30 | 1.940 | 235.40 | 203.55 | |||
MCCORMICK STK N | 60.94 | 61.08 | 60.34 | 59.20 | 1.14 | 1.926 | 85.68 | 56.04 | |||
CONAGRA STK | 26.350 | 26.900 | 26.500 | 26.000 | 0.50 | 1.923 | 38.455 | 24.550 | |||
TERADYNE STK | 84.91 | 85.33 | 85.64 | 84.03 | 1.61 | 1.916 | 105.36 | 78.06 | |||
TEXAS INSTRUMENTS STK | 143.90 | 144.20 | 142.24 | 139.58 | 2.66 | 1.906 | 171.70 | 131.50 | |||
Las Vegas Sands Inc. | 42.260 | 42.460 | 42.820 | 42.020 | 0.80 | 1.904 | 58.650 | 40.800 | |||
AMERICAN EXPRESS STK | 160.30 | 160.55 | 159.15 | 156.20 | 2.95 | 1.889 | 167.96 | 133.10 | |||
NORDSON | 220.00 | 222.00 | 218.00 | 214.00 | 4.00 | 1.869 | 228.50 | 188.05 | |||
JM Smucker Company | 103.90 | 104.05 | 101.90 | 100.05 | 1.85 | 1.849 | 152.50 | 98.84 | |||
PG&E STK | 16.158 | 16.206 | 15.888 | 15.600 | 0.29 | 1.846 | 16.408 | 14.016 | |||
Celanese Corp. | 131.20 | 131.50 | 128.95 | 126.65 | 2.30 | 1.816 | 126.65 | 90.50 | |||
Intuitive Surgical Inc. | 286.55 | 287.05 | 289.10 | 283.95 | 5.15 | 1.814 | 316.00 | 211.80 | |||
Healthpeak Properties Inc. | 16.600 | 17.300 | 16.900 | 16.600 | 0.30 | 1.807 | 25.800 | 14.500 | |||
The Hershey STK | 175.90 | 176.05 | 174.75 | 171.65 | 3.10 | 1.806 | 251.90 | 170.85 | |||
ACCENTURE | 308.50 | 309.40 | 310.60 | 305.10 | 5.50 | 1.803 | 306.10 | 231.65 | |||
Insulet Corp. | 178.65 | 179.20 | 175.40 | 172.30 | 3.10 | 1.799 | 303.70 | 120.35 | |||
Zoetis | 167.75 | 168.40 | 164.60 | 161.70 | 2.90 | 1.793 | 178.50 | 133.50 | |||
PARKER HANNIFIN STK | 403.50 | 405.00 | 403.10 | 396.00 | 7.10 | 1.793 | 400.00 | 265.05 | |||
PAYCHEX STK | 113.90 | 114.00 | 113.70 | 111.70 | 2.00 | 1.791 | 118.30 | 95.00 | |||
CENTENE CORP. | 68.05 | 68.25 | 68.60 | 67.40 | 1.20 | 1.780 | 82.72 | 56.45 | |||
Keysight Technologies | 126.64 | 126.78 | 125.72 | 123.54 | 2.18 | 1.765 | 175.28 | 111.94 | |||
WASTE MANAGEMENT STK | 160.10 | 160.80 | 159.30 | 156.60 | 2.70 | 1.724 | 161.20 | 137.60 | |||
Evergy Inc. | 47.400 | 47.600 | 47.400 | 46.600 | 0.80 | 1.717 | 60.340 | 44.800 | |||
CF Industries Holdings Inc, | 67.96 | 68.12 | 69.92 | 68.74 | 1.18 | 1.717 | 98.40 | 55.84 | |||
TEXTRON STK | 71.00 | 71.20 | 71.40 | 70.20 | 1.20 | 1.709 | 75.30 | 57.80 | |||
ZIMMER HLDGS | 108.80 | 109.15 | 108.10 | 106.30 | 1.80 | 1.693 | 133.40 | 97.14 | |||
Federal Realty Investment Trust | 89.50 | 93.50 | 91.00 | 89.50 | 1.50 | 1.676 | 105.00 | 80.00 | |||
Delphi Automotive PLC | 77.24 | 77.54 | 76.74 | 75.48 | 1.26 | 1.669 | 116.46 | 67.94 | |||
Leidos Holdings Inc. | 102.00 | 102.30 | 99.16 | 97.54 | 1.62 | 1.661 | 104.08 | 70.46 | |||
PACCAR STK | 85.23 | 85.33 | 85.45 | 84.06 | 1.39 | 1.654 | 84.06 | 60.37 | |||
ONEOK INC. | 64.82 | 65.10 | 63.98 | 62.94 | 1.04 | 1.652 | 66.10 | 51.94 | |||
Delta Airlines Inc. | 35.045 | 35.820 | 35.495 | 34.920 | 0.58 | 1.647 | 44.840 | 28.995 | |||
SBA Communications Corp. | 229.00 | 230.40 | 229.60 | 225.90 | 3.70 | 1.638 | 281.95 | 178.35 | |||
PPL STK | 24.530 | 24.570 | 24.230 | 23.840 | 0.39 | 1.636 | 28.470 | 21.420 | |||
RESMED INC. | 148.70 | 149.05 | 146.35 | 144.00 | 2.35 | 1.632 | 220.15 | 127.45 | |||
Chipotle Mexican Grill Inc. | 2,050.50 | 2,056.00 | 2,049.00 | 2,016.50 | 32.50 | 1.612 | 2,039.00 | 1,287.80 | |||
Genuine Parts Co. | 124.70 | 125.20 | 123.20 | 121.25 | 1.95 | 1.608 | 176.20 | 119.70 | |||
NRG Energy Inc. | 44.450 | 44.800 | 44.300 | 43.600 | 0.70 | 1.606 | 43.700 | 28.300 | |||
GILEAD SCIENCES STK | 72.18 | 72.24 | 71.16 | 70.04 | 1.12 | 1.599 | 84.64 | 67.64 | |||
Comcast Corp.New | 39.940 | 39.990 | 38.780 | 38.170 | 0.61 | 1.598 | 43.040 | 31.900 | |||
ABBVIE INC. | 133.40 | 134.10 | 133.70 | 131.60 | 2.10 | 1.596 | 157.02 | 119.20 | |||
Altria Group Inc. | 39.360 | 39.440 | 39.140 | 38.530 | 0.61 | 1.583 | 45.005 | 37.050 | |||
BOEING STK | 214.10 | 214.35 | 215.30 | 211.95 | 3.35 | 1.581 | 217.35 | 166.32 | |||
Realty Income Corp | 50.680 | 51.200 | 50.780 | 49.990 | 0.79 | 1.580 | 63.150 | 43.710 | |||
GARTNER GROUP STK | 404.70 | 405.60 | 401.30 | 395.10 | 6.20 | 1.569 | 395.10 | 265.90 | |||
Center Point Energy Inc. | 26.800 | 27.000 | 26.200 | 25.800 | 0.40 | 1.550 | 29.200 | 24.400 | |||
AUTOMATIC DATA STK | 214.05 | 214.65 | 213.30 | 210.05 | 3.25 | 1.547 | 254.60 | 190.22 | |||
Allegion Plc | 98.00 | 98.50 | 98.50 | 97.00 | 1.50 | 1.546 | 114.00 | 90.50 | |||
DOVER STK | 131.20 | 131.40 | 131.40 | 129.40 | 2.00 | 1.546 | 147.00 | 120.80 | |||
Iqvia Holdings | 199.00 | 199.80 | 198.00 | 195.00 | 3.00 | 1.538 | 219.20 | 165.40 | |||
PPG INDUSTRIES | 132.00 | 133.00 | 132.00 | 130.00 | 2.00 | 1.538 | 136.00 | 111.00 | |||
Brown - Forman Corp. | 55.56 | 56.12 | 55.82 | 54.98 | 0.84 | 1.528 | 70.50 | 50.74 | |||
First Solar Inc. | 148.68 | 149.10 | 146.32 | 144.12 | 2.20 | 1.527 | 205.35 | 123.96 | |||
EMERSON ELECTRIC STK | 82.02 | 82.08 | 82.54 | 81.30 | 1.24 | 1.525 | 92.84 | 72.48 | |||
Yum Brands | 115.15 | 115.25 | 116.60 | 114.85 | 1.75 | 1.524 | 129.60 | 109.95 | |||
Kraft Heinz Co., The | 33.150 | 33.200 | 32.655 | 32.170 | 0.49 | 1.508 | 39.800 | 29.290 | |||
Jack Henry + Ass. | 148.90 | 149.65 | 146.80 | 144.65 | 2.15 | 1.486 | 180.10 | 130.40 | |||
PTC Inc. | 146.30 | 147.00 | 145.50 | 143.40 | 2.10 | 1.464 | 143.40 | 108.48 | |||
COOPER COS STK | 312.00 | 314.50 | 312.00 | 307.50 | 4.50 | 1.463 | 362.00 | 291.00 | |||
Hubbell Inc. | 278.00 | 282.00 | 278.00 | 274.00 | 4.00 | 1.460 | 306.00 | 202.00 | |||
EDWARDS LIFESCI STK | 64.12 | 64.32 | 62.74 | 61.84 | 0.90 | 1.455 | 86.06 | 58.34 | |||
REPUBLIC SVCS STK | 150.10 | 151.00 | 150.20 | 148.05 | 2.15 | 1.452 | 148.05 | 111.78 | |||
Verisk Analytics | 221.60 | 221.80 | 223.60 | 220.40 | 3.20 | 1.452 | 233.80 | 161.70 | |||
HCA Holdings | 236.40 | 236.90 | 230.80 | 227.50 | 3.30 | 1.451 | 276.80 | 209.50 | |||
Campbell Soup Co | 37.680 | 37.990 | 37.800 | 37.260 | 0.54 | 1.449 | 54.150 | 36.200 | |||
Skyworks Solutions | 90.43 | 90.86 | 89.59 | 88.32 | 1.27 | 1.438 | 113.90 | 80.07 | |||
Axon Enterprise Inc. | 215.00 | 215.50 | 213.00 | 210.00 | 3.00 | 1.429 | 213.50 | 154.34 | |||
AUTOZONE | 2,434.00 | 2,440.00 | 2,418.00 | 2,384.00 | 34.00 | 1.426 | 2,518.00 | 2,119.00 | |||
Exelon Corp. | 35.940 | 36.045 | 35.635 | 35.135 | 0.50 | 1.423 | 40.930 | 34.830 | |||
AMETEK STK | 144.00 | 145.00 | 144.00 | 142.00 | 2.00 | 1.408 | 148.00 | 121.00 | |||
MSCI Inc Class A | 484.50 | 485.80 | 482.80 | 476.10 | 6.70 | 1.407 | 526.00 | 414.20 | |||
EATON CORP PLC | 210.00 | 210.70 | 210.90 | 208.00 | 2.90 | 1.394 | 220.60 | 139.72 | |||
AMER ELEC PWR STK | 74.73 | 74.79 | 73.89 | 72.88 | 1.01 | 1.386 | 93.32 | 67.42 | |||
NORTHERN TRUST | 74.50 | 75.00 | 73.50 | 72.50 | 1.00 | 1.379 | 92.00 | 59.50 | |||
IBM STK | 148.90 | 149.05 | 147.00 | 145.00 | 2.00 | 1.379 | 145.00 | 110.80 | |||
Elevance Health Inc. | 442.00 | 444.00 | 444.00 | 438.00 | 6.00 | 1.370 | 511.40 | 370.00 | |||
OMNICOM STK | 76.14 | 76.38 | 74.48 | 73.48 | 1.00 | 1.361 | 88.14 | 68.50 | |||
ROBERT HALF INTERNATIONAL INC. | 77.00 | 78.50 | 75.50 | 74.50 | 1.00 | 1.342 | 80.50 | 60.50 | |||
T-Mobile US Inc. | 141.16 | 141.30 | 139.20 | 137.36 | 1.84 | 1.340 | 144.90 | 117.48 | |||
GENERAL DYNAMICS STK | 230.90 | 231.30 | 228.70 | 225.70 | 3.00 | 1.329 | 240.70 | 188.95 | |||
American Water Works Company Inc. | 123.40 | 123.60 | 122.20 | 120.60 | 1.60 | 1.327 | 149.00 | 106.80 | |||
WEYERHAEUSER STK | 28.920 | 29.000 | 29.070 | 28.690 | 0.38 | 1.325 | 32.575 | 26.115 | |||
BRISTOL MYERS STK | 46.700 | 46.750 | 46.050 | 45.450 | 0.60 | 1.320 | 76.480 | 44.450 | |||
Equinix REIT | 754.60 | 757.60 | 755.00 | 745.20 | 9.80 | 1.315 | 745.20 | 604.60 | |||
QUANTA SERVICES INC. | 175.10 | 175.80 | 174.25 | 172.00 | 2.25 | 1.308 | 196.05 | 127.96 | |||
Consolidated Edision INc. | 85.20 | 85.90 | 85.20 | 84.10 | 1.10 | 1.308 | 93.11 | 78.00 | |||
FIRST ENERGY CORP. | 34.480 | 34.590 | 34.110 | 33.670 | 0.44 | 1.307 | 39.810 | 30.910 | |||
DEERE & CO STK A | 340.70 | 341.30 | 338.00 | 333.70 | 4.30 | 1.289 | 421.75 | 323.30 | |||
AMERICAN TOWER | 192.45 | 193.35 | 193.30 | 190.85 | 2.45 | 1.284 | 215.65 | 148.75 | |||
NORTHROP GRUMMAN STK | 439.40 | 440.50 | 439.80 | 434.30 | 5.50 | 1.266 | 520.10 | 386.70 | |||
RTX Corp. | 76.20 | 76.34 | 75.42 | 74.48 | 0.94 | 1.262 | 96.00 | 65.56 | |||
VENTAS INC. | 43.180 | 43.870 | 43.370 | 42.830 | 0.54 | 1.261 | 48.405 | 37.550 | |||
Domino's Pizza LLC | 366.40 | 367.40 | 364.25 | 359.75 | 4.50 | 1.251 | 374.20 | 269.95 | |||
Paypal Holdings Inc. | 55.28 | 55.33 | 55.24 | 54.56 | 0.68 | 1.246 | 80.20 | 48.10 | |||
Booking Holdings | 2,903.00 | 2,916.00 | 2,887.00 | 2,852.00 | 35.00 | 1.227 | 3,000.00 | 1,803.60 | |||
SEALED AIR | 31.140 | 31.270 | 30.860 | 30.490 | 0.37 | 1.214 | 51.500 | 26.310 | |||
CORNING STK | 26.480 | 26.510 | 26.300 | 25.990 | 0.31 | 1.193 | 33.710 | 24.990 | |||
Xylem Inc. | 98.04 | 98.22 | 97.36 | 96.22 | 1.14 | 1.185 | 107.76 | 82.76 | |||
Mohawk Industries Inc | 84.50 | 87.00 | 85.50 | 84.50 | 1.00 | 1.183 | 117.00 | 72.00 | |||
ROSS STORES STK | 122.52 | 122.62 | 120.74 | 119.34 | 1.40 | 1.173 | 119.82 | 92.68 | |||
CUMMINS ENGINE STK | 209.10 | 209.70 | 207.60 | 205.20 | 2.40 | 1.170 | 241.50 | 189.55 | |||
CINTAS STK | 510.20 | 510.60 | 512.40 | 506.60 | 5.80 | 1.145 | 510.20 | 394.35 | |||
HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 219.50 | 222.50 | 221.00 | 218.50 | 2.50 | 1.144 | 225.50 | 175.20 | |||
VULCAN MATERIALS | 198.30 | 199.20 | 195.30 | 193.10 | 2.20 | 1.139 | 204.30 | 148.30 | |||
Dexcom Inc. | 107.94 | 108.20 | 106.58 | 105.38 | 1.20 | 1.139 | 123.00 | 71.33 | |||
AMGEN STK | 251.80 | 252.60 | 249.60 | 246.80 | 2.80 | 1.135 | 271.50 | 198.80 | |||
Broadridge Financial Solutions Inc. | 180.00 | 181.00 | 179.00 | 177.00 | 2.00 | 1.130 | 177.00 | 124.00 | |||
HP Inc. | 26.970 | 26.990 | 27.080 | 26.780 | 0.30 | 1.120 | 30.260 | 23.970 | |||
Honeywell International Inc. | 182.28 | 182.44 | 180.94 | 178.94 | 2.00 | 1.118 | 206.35 | 166.56 | |||
Qorvo Inc. | 89.39 | 89.87 | 88.89 | 87.92 | 0.97 | 1.103 | 102.18 | 78.84 | |||
XCEL ENERGY STK | 56.95 | 57.12 | 55.90 | 55.29 | 0.61 | 1.103 | 67.49 | 51.35 | |||
Atmos Energy Corp. | 105.40 | 106.00 | 105.55 | 104.40 | 1.15 | 1.102 | 0 | 0 | |||
Medtronic Inc. | 73.82 | 73.86 | 73.44 | 72.64 | 0.80 | 1.101 | 82.80 | 65.74 | |||
Lamb Weston Holdings Inc. | 94.30 | 94.40 | 92.60 | 91.60 | 1.00 | 1.092 | 106.60 | 78.90 | |||
Hilton Inc. | 158.05 | 159.55 | 158.90 | 157.20 | 1.70 | 1.081 | 157.35 | 116.82 | |||
BROADCOM STK | 853.00 | 853.90 | 855.00 | 845.90 | 9.10 | 1.076 | 908.60 | 491.30 | |||
QUALCOMM STK | 119.32 | 119.38 | 118.88 | 117.62 | 1.26 | 1.071 | 126.10 | 94.50 | |||
APPLIED MATERIAL STK | 135.98 | 136.36 | 138.48 | 137.02 | 1.46 | 1.066 | 142.62 | 88.47 | |||
F5 NETWORKS | 159.10 | 159.85 | 157.60 | 155.95 | 1.65 | 1.058 | 155.95 | 118.05 | |||
Kenvue Inc. | 18.900 | 19.500 | 19.200 | 19.000 | 0.20 | 1.053 | 0 | 0 | |||
PEPSICO STK | 155.66 | 155.78 | 155.56 | 153.94 | 1.62 | 1.052 | 180.22 | 150.04 | |||
UNITED PARCEL STK | 143.44 | 144.88 | 143.80 | 142.32 | 1.48 | 1.040 | 178.74 | 127.28 | |||
Trane Technologies Plc. | 210.20 | 210.80 | 208.00 | 205.90 | 2.10 | 1.020 | 210.20 | 151.65 | |||
LAB CRP OF AMER | 204.00 | 206.00 | 199.00 | 197.00 | 2.00 | 1.015 | 203.26 | 167.53 | |||
Kinder Morgan | 16.462 | 16.554 | 16.138 | 15.976 | 0.16 | 1.014 | 17.932 | 14.954 | |||
LAM RESEARCH | 654.30 | 655.70 | 659.80 | 653.20 | 6.60 | 1.010 | 657.20 | 379.50 | |||
ESSEX PROPERTY STK | 202.00 | 206.00 | 204.00 | 202.00 | 2.00 | 0.990 | 226.00 | 182.00 | |||
Synopsys Inc. | 485.60 | 486.40 | 500.50 | 495.60 | 4.90 | 0.989 | 512.00 | 296.65 | |||
ABBOTT LABS STK | 96.69 | 97.36 | 97.27 | 96.32 | 0.95 | 0.986 | 106.02 | 85.65 | |||
AGILENT TECH STK | 118.70 | 119.20 | 117.95 | 116.80 | 1.15 | 0.985 | 147.96 | 94.94 | |||
SOUTHERN STK | 66.24 | 66.26 | 65.70 | 65.06 | 0.64 | 0.984 | 68.72 | 58.48 | |||
GENERAL MILLS STK | 59.93 | 60.12 | 58.88 | 58.31 | 0.57 | 0.978 | 83.27 | 57.00 | |||
Transdigm Group Inc. | 888.80 | 890.40 | 888.40 | 879.80 | 8.60 | 0.977 | 924.60 | 563.80 | |||
BORG WARNER STK | 31.665 | 31.715 | 31.070 | 30.770 | 0.30 | 0.975 | 42.070 | 29.930 | |||
Gen Digital Inc. | 20.520 | 20.900 | 20.720 | 20.520 | 0.20 | 0.975 | 22.465 | 14.260 | |||
COCA COLA STK | 54.07 | 54.11 | 53.96 | 53.44 | 0.52 | 0.973 | 60.50 | 50.02 | |||
Blackstone Group LP | 106.00 | 106.50 | 104.00 | 103.00 | 1.00 | 0.971 | 107.50 | 67.84 | |||
News Corp (New) | 21.400 | 21.600 | 21.000 | 20.800 | 0.20 | 0.962 | 21.400 | 14.500 | |||
Norfolk Southern Corp. | 210.50 | 211.50 | 210.50 | 208.50 | 2.00 | 0.959 | 242.85 | 174.40 | |||
WELLS FARGO STK | 41.820 | 41.870 | 41.210 | 40.825 | 0.39 | 0.943 | 45.000 | 33.285 | |||
KROGER STK | 41.340 | 41.420 | 40.740 | 40.360 | 0.38 | 0.942 | 45.980 | 38.620 | |||
HALLIBURTON STK | 34.620 | 34.740 | 34.340 | 34.020 | 0.32 | 0.941 | 41.020 | 25.580 | |||
Target Corp. | 125.35 | 125.70 | 123.65 | 122.50 | 1.15 | 0.939 | 164.34 | 98.74 | |||
AIR PRODS & CHEM | 248.40 | 249.30 | 250.20 | 247.90 | 2.30 | 0.928 | 305.65 | 239.20 | |||
Kla-Tencor Corp. | 492.40 | 494.00 | 501.00 | 496.40 | 4.60 | 0.927 | 506.50 | 327.00 | |||
W. R. Berkley Corp. | 67.48 | 68.54 | 68.14 | 67.52 | 0.62 | 0.918 | 72.00 | 52.08 | |||
EDISON INTL STK | 62.46 | 62.62 | 61.58 | 61.02 | 0.56 | 0.918 | 67.40 | 57.12 | |||
MICROCHIP TECH STK | 77.22 | 77.32 | 77.30 | 76.60 | 0.70 | 0.914 | 84.66 | 63.98 | |||
PRUDENTIAL FINANCIAL INC. | 90.18 | 91.40 | 90.74 | 89.92 | 0.82 | 0.912 | 99.58 | 70.76 | |||
Avalonbay Communities Inc. | 163.48 | 164.84 | 163.92 | 162.44 | 1.48 | 0.911 | 177.46 | 142.50 | |||
New York Mellon Corp | 45.100 | 45.200 | 44.550 | 44.150 | 0.40 | 0.906 | 48.285 | 36.250 | |||
Eversource Energy | 55.50 | 57.00 | 56.00 | 55.50 | 0.50 | 0.901 | 81.50 | 49.40 | |||
SYSCO STK | 67.20 | 68.00 | 67.60 | 67.00 | 0.60 | 0.896 | 81.11 | 59.50 | |||
Willis Towers Watson PLC | 224.00 | 226.00 | 226.00 | 224.00 | 2.00 | 0.893 | 240.00 | 171.00 | |||
MOODYS CORP STK | 343.00 | 346.00 | 343.00 | 340.00 | 3.00 | 0.882 | 340.00 | 257.50 | |||
Motorola Solutions Inc. | 296.30 | 297.20 | 297.80 | 295.20 | 2.60 | 0.881 | 295.20 | 230.00 | |||
MASCO STK | 57.50 | 58.00 | 57.50 | 57.00 | 0.50 | 0.877 | 57.00 | 43.40 | |||
BIO RAD | 284.80 | 286.80 | 281.00 | 278.60 | 2.40 | 0.861 | 470.10 | 252.00 | |||
INTL PAPER STK | 34.290 | 34.330 | 34.030 | 33.740 | 0.29 | 0.860 | 38.025 | 27.000 | |||
Bank of America Corp. | 28.580 | 28.620 | 28.200 | 27.960 | 0.24 | 0.858 | 34.120 | 23.900 | |||
FRANKLIN RSC STK | 23.400 | 23.900 | 23.600 | 23.400 | 0.20 | 0.855 | 30.835 | 20.900 | |||
SCHLUMBERGER N.V. (LTD.) NEW YORK | 48.225 | 48.285 | 47.985 | 47.580 | 0.41 | 0.851 | 57.820 | 39.655 | |||
Wynn Resort Ltd | 77.96 | 78.07 | 77.70 | 77.05 | 0.65 | 0.844 | 107.94 | 74.94 | |||
Biogen Inc. | 216.60 | 218.40 | 216.80 | 215.00 | 1.80 | 0.837 | 290.40 | 206.60 | |||
VERIZON COMMS STK | 35.435 | 35.495 | 35.560 | 35.265 | 0.30 | 0.837 | 39.730 | 28.515 | |||
BLACKROCK STK | 696.60 | 698.40 | 693.80 | 688.20 | 5.60 | 0.814 | 705.10 | 569.00 | |||
AFLAC STK | 76.20 | 77.00 | 76.60 | 76.00 | 0.60 | 0.789 | 77.00 | 56.96 | |||
METTLER-TOLEDO INTERNATIONAL INC. | 1,020.00 | 1,024.00 | 1,022.00 | 1,014.00 | 8.00 | 0.789 | 1,469.50 | 906.00 | |||
Travelers Cos. | 169.15 | 169.35 | 166.30 | 165.00 | 1.30 | 0.788 | 181.20 | 146.05 | |||
Allstate Corp. | 126.00 | 130.00 | 128.00 | 127.00 | 1.00 | 0.787 | 133.00 | 90.00 | |||
Tesla Inc. | 218.90 | 219.05 | 219.30 | 217.60 | 1.70 | 0.781 | 262.75 | 102.34 | |||
COSTCO WHOLESALE CORP. | 550.60 | 550.90 | 546.70 | 542.50 | 4.20 | 0.774 | 549.60 | 425.20 | |||
Monster Beverage | 50.57 | 50.62 | 50.83 | 50.44 | 0.39 | 0.773 | 55.50 | 44.95 | |||
WEC Energy Group Inc | 78.30 | 79.20 | 78.50 | 77.90 | 0.60 | 0.770 | 93.14 | 73.60 | |||
The Clorox Company | 131.20 | 134.80 | 133.20 | 132.20 | 1.00 | 0.756 | 158.60 | 109.60 | |||
Howmet Arconic Inc. | 48.280 | 48.540 | 48.280 | 47.920 | 0.36 | 0.751 | 47.920 | 35.200 | |||
Molson Coors Brewing Co. | 57.94 | 58.12 | 56.56 | 56.14 | 0.42 | 0.748 | 63.70 | 45.00 | |||
ANSYS STK | 262.40 | 263.00 | 269.60 | 267.60 | 2.00 | 0.747 | 310.80 | 220.40 | |||
Sempra | 67.00 | 68.50 | 67.50 | 67.00 | 0.50 | 0.746 | 0 | 0 | |||
PRINCIPAL FINL GRP | 69.00 | 69.50 | 68.00 | 67.50 | 0.50 | 0.741 | 86.50 | 61.00 | |||
KELLOGG STK | 49.440 | 49.590 | 48.200 | 47.850 | 0.35 | 0.731 | 65.638 | 45.680 | |||
CONSTELLATION BRANDS INC. | 222.00 | 222.90 | 221.90 | 220.30 | 1.60 | 0.726 | 247.60 | 194.98 | |||
CME Group Inc. | 203.55 | 204.05 | 201.10 | 199.68 | 1.42 | 0.711 | 208.75 | 156.44 | |||
Philip Morris International Inc. | 86.50 | 86.55 | 85.95 | 85.35 | 0.60 | 0.703 | 98.35 | 82.95 | |||
JP MORGAN STK | 145.40 | 145.80 | 144.10 | 143.10 | 1.00 | 0.699 | 143.30 | 116.00 | |||
STEEL DYNAMICS STK | 110.90 | 111.26 | 109.56 | 108.80 | 0.76 | 0.699 | 126.54 | 84.88 | |||
BECTON DICKINSON STK | 219.50 | 220.00 | 217.50 | 216.00 | 1.50 | 0.694 | 259.50 | 212.50 | |||
Lyondell Basell NV | 87.20 | 87.60 | 87.60 | 87.00 | 0.60 | 0.690 | 94.40 | 74.68 | |||
Salesforce Inc. | 232.40 | 232.60 | 237.60 | 236.00 | 1.60 | 0.678 | 236.00 | 120.00 | |||
UDR Inc. | 31.600 | 32.200 | 31.600 | 31.400 | 0.20 | 0.637 | 0 | 0 | |||
INTUIT STK | 521.50 | 522.70 | 525.30 | 522.00 | 3.30 | 0.632 | 525.90 | 349.40 | |||
State Street Corp. | 68.20 | 68.74 | 68.44 | 68.02 | 0.42 | 0.617 | 87.98 | 59.24 | |||
Roper Technologies Inc. | 493.20 | 494.50 | 492.80 | 489.80 | 3.00 | 0.612 | 489.80 | 387.50 | |||
AKAMAI TECH STK | 106.60 | 106.94 | 106.20 | 105.56 | 0.64 | 0.606 | 105.56 | 66.09 | |||
Take-Two Interactive Software | 144.50 | 144.80 | 147.98 | 147.10 | 0.88 | 0.598 | 147.10 | 91.92 | |||
Camden Property Trust | 84.50 | 87.00 | 85.00 | 84.50 | 0.50 | 0.592 | 116.00 | 79.00 | |||
BOSTON SCIENT STK | 50.62 | 50.76 | 51.36 | 51.06 | 0.30 | 0.588 | 51.06 | 41.20 | |||
Moderna Inc | 73.68 | 74.50 | 73.86 | 73.43 | 0.43 | 0.586 | 196.86 | 64.98 | |||
Intercontinental Exchange Inc. | 106.20 | 106.40 | 104.80 | 104.20 | 0.60 | 0.576 | 109.60 | 88.62 | |||
Servicenow Inc | 633.60 | 635.00 | 630.80 | 627.20 | 3.60 | 0.574 | 627.20 | 345.10 | |||
KIMBERLY CLARK STK | 114.40 | 114.70 | 113.90 | 113.25 | 0.65 | 0.574 | 133.90 | 109.85 | |||
ADV MICRO DEV STK | 109.22 | 109.28 | 111.10 | 110.50 | 0.60 | 0.543 | 119.86 | 58.78 | |||
JUNIPER NETWORKS | 26.480 | 26.560 | 25.990 | 25.850 | 0.14 | 0.542 | 31.610 | 23.190 | |||
ENTERGY CORP. | 94.50 | 95.00 | 93.00 | 92.50 | 0.50 | 0.541 | 112.00 | 84.50 | |||
Charter Communications Inc. | 371.60 | 371.75 | 366.80 | 364.85 | 1.95 | 0.534 | 428.55 | 285.40 | |||
Rollins Inc. | 37.600 | 38.200 | 37.800 | 37.600 | 0.20 | 0.532 | 40.400 | 31.000 | |||
PIONEER NAT RSC STK | 213.90 | 214.60 | 212.40 | 211.30 | 1.10 | 0.521 | 240.70 | 167.00 | |||
Cencora Inc. | 187.36 | 188.10 | 185.78 | 184.82 | 0.96 | 0.519 | 185.04 | 137.36 | |||
ECOLAB STK | 176.60 | 177.05 | 176.20 | 175.30 | 0.90 | 0.513 | 175.30 | 132.00 | |||
CHRLS RIVER LABS STK | 183.05 | 189.10 | 186.05 | 185.10 | 0.95 | 0.513 | 242.35 | 155.40 | |||
NASDAQ Stock Market | 51.62 | 52.16 | 51.72 | 51.46 | 0.26 | 0.505 | 64.64 | 44.76 | |||
Visa Inc. | 235.75 | 236.00 | 236.25 | 235.10 | 1.15 | 0.489 | 235.10 | 192.22 | |||
Morgan Stanley & Co. | 74.67 | 75.14 | 74.69 | 74.33 | 0.36 | 0.484 | 94.21 | 66.50 | |||
Sherwin-Williams Co. | 259.40 | 262.10 | 260.50 | 259.30 | 1.20 | 0.463 | 259.30 | 191.16 | |||
Nextera Energy Inc. | 54.84 | 54.89 | 54.29 | 54.04 | 0.25 | 0.463 | 81.90 | 44.97 | |||
ANALOG DEVICES STK | 167.65 | 167.95 | 167.45 | 166.70 | 0.75 | 0.450 | 183.20 | 145.90 | |||
Welltower Inc. | 82.40 | 83.34 | 82.60 | 82.24 | 0.36 | 0.438 | 82.64 | 59.73 | |||
MICRON TECH STK | 68.28 | 68.36 | 69.46 | 69.16 | 0.30 | 0.434 | 70.98 | 46.27 | |||
AMER INTL GROUP STK | 60.80 | 60.90 | 60.40 | 60.15 | 0.25 | 0.416 | 60.40 | 43.43 | |||
S&P Global Inc. DL 1 | 388.50 | 392.80 | 390.60 | 389.00 | 1.60 | 0.411 | 389.00 | 302.60 | |||
WEST PHARMACEUTIC.SERVICES INC | 325.50 | 326.80 | 320.90 | 319.60 | 1.30 | 0.407 | 376.80 | 211.35 | |||
Progressive Corp. | 148.60 | 151.60 | 150.20 | 149.60 | 0.60 | 0.401 | 151.00 | 102.60 | |||
METLIFE | 59.32 | 59.56 | 58.19 | 57.96 | 0.23 | 0.397 | 71.96 | 44.83 | |||
SNAP-ON Inc. | 256.50 | 259.00 | 257.50 | 256.50 | 1.00 | 0.390 | 264.50 | 208.50 | |||
Hewlett-Packard Enterprise | 15.375 | 15.430 | 15.490 | 15.430 | 0.06 | 0.389 | 16.640 | 12.460 | |||
FACTSET RESRCH STK | 419.20 | 419.40 | 415.80 | 414.20 | 1.60 | 0.386 | 442.50 | 350.80 | |||
NUCOR CORP. | 156.35 | 156.80 | 156.30 | 155.70 | 0.60 | 0.385 | 166.18 | 121.45 | |||
NXP Semiconductor | 189.40 | 189.90 | 186.00 | 185.30 | 0.70 | 0.378 | 204.60 | 142.00 | |||
Duke Energy Holding Corp. | 85.90 | 86.00 | 84.90 | 84.60 | 0.30 | 0.355 | 98.56 | 80.60 | |||
VALERO ENERGY | 116.50 | 117.40 | 114.90 | 114.50 | 0.40 | 0.349 | 138.80 | 94.20 | |||
Crown Castle Corp | 108.70 | 109.60 | 109.10 | 108.75 | 0.35 | 0.322 | 142.26 | 81.16 | |||
TJX STK | 81.52 | 82.20 | 82.04 | 81.82 | 0.22 | 0.269 | 87.78 | 68.56 | |||
LIVE Nation Inc | 77.90 | 78.10 | 77.10 | 76.90 | 0.20 | 0.260 | 88.60 | 58.70 | |||
MARTIN MARIETTA | 427.30 | 432.30 | 429.60 | 428.50 | 1.10 | 0.257 | 428.50 | 301.30 | |||
CVS Corp. | 62.84 | 63.50 | 63.18 | 63.02 | 0.16 | 0.254 | 98.36 | 60.30 | |||
Otis Worldwide Corp. | 79.80 | 80.44 | 80.02 | 79.82 | 0.20 | 0.251 | 82.56 | 71.46 | |||
der Seagate Technology Holdings PLC | 72.53 | 72.70 | 72.43 | 72.25 | 0.18 | 0.249 | 72.25 | 46.66 | |||
Alphabet Inc. Cl. C | 120.20 | 120.32 | 122.66 | 122.36 | 0.30 | 0.245 | 133.02 | 81.69 | |||
DANAHER STK | 204.80 | 205.00 | 205.10 | 204.60 | 0.50 | 0.244 | 230.85 | 173.90 | |||
Thermo Fisher Scientific Inc. | 458.30 | 459.30 | 455.00 | 453.90 | 1.10 | 0.242 | 554.10 | 407.00 | |||
CARDINAL HEALTH STK | 98.28 | 99.02 | 98.94 | 98.72 | 0.22 | 0.223 | 98.72 | 63.46 | |||
IDEX Corp. | 185.75 | 188.65 | 186.95 | 186.55 | 0.40 | 0.214 | 228.00 | 176.65 | |||
UNITEDHEALTH GRP STK | 502.00 | 505.00 | 504.00 | 503.00 | 1.00 | 0.199 | 517.70 | 398.50 | |||
Pentair PLC | 60.52 | 61.78 | 60.86 | 60.74 | 0.12 | 0.198 | 65.76 | 41.02 | |||
FASTENAL STK | 56.05 | 56.11 | 55.82 | 55.72 | 0.10 | 0.179 | 56.98 | 43.20 | |||
Williams Companies, Inc | 33.740 | 34.770 | 34.300 | 34.240 | 0.06 | 0.175 | 34.240 | 25.955 | |||
Apple Inc. | 173.88 | 174.02 | 174.78 | 174.48 | 0.30 | 0.172 | 178.84 | 118.20 | |||
CHEVRONTEXACO STK | 133.92 | 134.04 | 132.00 | 131.80 | 0.20 | 0.152 | 171.00 | 130.60 | |||
Dow Inc. | 47.940 | 48.590 | 48.220 | 48.150 | 0.07 | 0.145 | 56.460 | 45.130 | |||
COLGATE STK | 72.75 | 72.85 | 72.30 | 72.20 | 0.10 | 0.139 | 75.45 | 64.80 | |||
FREE MCMORAN COP | 34.960 | 35.010 | 36.200 | 36.150 | 0.05 | 0.138 | 42.910 | 30.660 | |||
STRYKER STK | 270.10 | 270.60 | 271.20 | 271.00 | 0.20 | 0.074 | 279.90 | 223.80 | |||
BERKSHIRE HATHA STK B | 327.20 | 327.80 | 328.00 | 327.80 | 0.20 | 0.061 | 347.40 | 275.60 | |||
CINCINNATI FIN STK | 95.05 | 95.55 | 94.25 | 94.20 | 0.05 | 0.053 | 119.16 | 86.85 | |||
VERISIGN STK | 198.45 | 202.80 | 200.60 | 200.50 | 0.10 | 0.050 | 212.00 | 178.08 | |||
Marathon Petroleum Corp. | 139.28 | 140.08 | 139.22 | 139.16 | 0.06 | 0.043 | 146.88 | 95.58 | |||
EPAM Systems Inc | 236.90 | 240.20 | 239.30 | 239.20 | 0.10 | 0.042 | 354.80 | 190.60 | |||
EASTMAN CHEM STK | 78.08 | 79.04 | 78.50 | 78.48 | 0.02 | 0.025 | 85.04 | 65.38 | |||
Fortinet Inc. | 47.960 | 48.110 | 47.945 | 47.935 | 0.01 | 0.021 | 71.200 | 41.060 | |||
General Electric Co. | 112.00 | 112.50 | 111.50 | 111.50 | 0.00 | 0.000 | 111.50 | 64.40 | |||
Assurant Inc. | 157.00 | 158.00 | 154.00 | 154.00 | 0.00 | 0.000 | 157.00 | 97.00 | |||
HARTFORD FINL STK | 72.00 | 72.50 | 71.50 | 71.50 | 0.00 | 0.000 | 73.50 | 60.50 | |||
Westrock Co | 38.000 | 38.600 | 38.200 | 38.200 | 0.00 | 0.000 | 38.200 | 24.800 | |||
EXPEDITORS![]() |
111.00 | 112.00 | 110.00 | 110.00 | 0.00 | 0.000 | 115.00 | 96.26 | |||
CDW Corp | 194.00 | 197.00 | 195.00 | 195.00 | 0.00 | 0.000 | 202.00 | 148.00 | |||
Amcor PLC | 8.650 | 8.900 | 8.750 | 8.750 | 0.00 | 0.000 | 11.800 | 7.900 | |||
Globe Life Inc. | 114.00 | 115.00 | 113.00 | 113.00 | 0.00 | 0.000 | 115.00 | 95.00 | |||
Fox Corp | 25.600 | 26.400 | 26.000 | 26.000 | 0.00 | 0.000 | 32.200 | 25.200 | |||
AON Plc. | 300.00 | 302.00 | 300.00 | 300.00 | 0.00 | 0.000 | 320.00 | 268.40 | |||
UNIVERSAL HEALTH STK | 128.00 | 129.00 | 126.00 | 126.00 | 0.00 | 0.000 | 144.00 | 108.30 | |||
NetApp Inc. | 82.70 | 82.90 | 82.45 | 82.45 | 0.00 | 0.000 | 82.45 | 54.48 | |||
News Corp. New | 20.400 | 20.600 | 20.200 | 20.200 | 0.00 | 0.000 | 20.800 | 14.480 | |||
Mastercard. Inc. | 377.80 | 378.20 | 379.00 | 379.00 | 0.00 | 0.000 | 390.20 | 319.00 | |||
COGNIZANT TECH | 65.72 | 65.83 | 64.70 | 64.70 | 0.00 | 0.000 | 66.53 | 51.34 | |||
GE Healthcare Technologies Inc. | 62.50 | 65.00 | 63.50 | 63.50 | 0.00 | 0.000 | 0 | 0 | |||
ALASKA AIRLINES STK | 30.930 | 30.980 | 34.580 | 34.150 | 0.00 | 0.000 | 50.980 | 29.230 | |||
GARMIN | 0 | 0 | 0 | 0 | 0.00 | 0.000 | 0 | 0 | |||
TE Connectivity Ltd. | 0 | 0 | 0 | 0 | 0.00 | 0.000 | 0 | 0 | |||
HOLOGIC INC | 65.02 | 65.20 | 65.10 | 65.12 | -0.02 | -0.031 | 79.78 | 61.42 | |||
Match Group Inc. | 30.395 | 30.670 | 30.610 | 30.620 | -0.01 | -0.033 | 49.745 | 26.415 | |||
Monolithic Power Systems Inc. | 509.20 | 514.80 | 512.00 | 512.20 | -0.20 | -0.039 | 524.00 | 320.55 | |||
O'REILLY AUTO | 899.60 | 902.80 | 895.80 | 896.20 | -0.40 | -0.045 | 929.00 | 704.60 | |||
LOCKHEED MARTIN STK | 414.10 | 414.60 | 411.90 | 412.10 | -0.20 | -0.049 | 470.05 | 375.60 | |||
DEVON ENERGY STK | 41.620 | 41.720 | 41.140 | 41.160 | -0.02 | -0.049 | 64.240 | 40.520 | |||
ELECTRONIC ARTS STK | 126.68 | 126.86 | 126.00 | 126.08 | -0.08 | -0.063 | 126.08 | 102.92 | |||
COPART | 45.425 | 45.575 | 45.935 | 45.975 | -0.04 | -0.087 | 46.680 | 28.030 | |||
Mondelez International Group Inc. | 65.64 | 65.76 | 64.98 | 65.04 | -0.06 | -0.092 | 71.80 | 57.82 | |||
AT & T Inc. | 15.290 | 15.520 | 15.360 | 15.375 | -0.02 | -0.098 | 18.664 | 12.010 | |||
AMPHENOL CORP | 84.30 | 84.94 | 84.70 | 84.80 | -0.10 | -0.118 | 84.80 | 66.86 | |||
EOG RESOURCES STK | 113.40 | 114.15 | 113.65 | 113.80 | -0.15 | -0.132 | 128.65 | 95.12 | |||
WALT DISNEY STK | 84.94 | 85.01 | 84.98 | 85.11 | -0.13 | -0.153 | 110.22 | 75.02 | |||
Targa Resources Investments | 82.78 | 83.14 | 82.50 | 82.64 | -0.14 | -0.169 | 84.72 | 61.50 | |||
CHARLES SCHWAB CORP | 57.65 | 58.20 | 57.80 | 57.90 | -0.10 | -0.173 | 79.73 | 42.92 | |||
Global Payments Inc. | 109.20 | 110.80 | 109.80 | 110.00 | -0.20 | -0.182 | 120.00 | 87.60 | |||
Fortive Corp. | 63.44 | 64.14 | 63.66 | 63.78 | -0.12 | -0.188 | 73.42 | 57.04 | |||
INTEL STK | 39.085 | 39.130 | 40.050 | 40.160 | -0.11 | -0.274 | 41.120 | 23.505 | |||
GALLAGHER & CO., ARTHUR J. | 228.50 | 229.50 | 226.70 | 227.40 | -0.70 | -0.308 | 230.60 | 165.00 | |||
STARBUCKS CORP. | 89.80 | 89.90 | 90.90 | 91.20 | -0.30 | -0.329 | 103.80 | 84.90 | |||
PROCTER & GAMBLE STK | 140.24 | 140.38 | 140.22 | 140.72 | -0.50 | -0.355 | 145.20 | 127.52 | |||
Linde PLC | 375.70 | 376.40 | 378.20 | 379.65 | -1.45 | -0.382 | 379.65 | 289.55 | |||
WHIRLPOOL STK | 103.25 | 105.80 | 104.10 | 104.50 | -0.40 | -0.383 | 145.96 | 96.44 | |||
Diamondback Energy Inc | 141.04 | 143.22 | 141.44 | 142.00 | -0.56 | -0.394 | 161.10 | 114.66 | |||
Steris plc | 182.95 | 185.60 | 184.15 | 184.95 | -0.80 | -0.433 | 216.40 | 164.30 | |||
Digital Realty Trust Inc. | 126.60 | 127.90 | 126.45 | 127.00 | -0.55 | -0.433 | 127.45 | 80.52 | |||
Zebra Technologies Corp | 218.50 | 221.50 | 220.50 | 221.50 | -1.00 | -0.451 | 314.90 | 187.20 | |||
EXXON STK | 94.95 | 95.01 | 93.72 | 94.19 | -0.47 | -0.499 | 114.20 | 89.30 | |||
Bunge Global S.A. | 100.50 | 100.75 | 99.84 | 100.35 | -0.51 | -0.508 | 108.20 | 80.68 | |||
QUEST DIAG STK | 126.15 | 126.30 | 124.95 | 125.60 | -0.65 | -0.518 | 147.76 | 113.65 | |||
ELI LILLY STK | 541.00 | 542.00 | 538.50 | 541.50 | -3.00 | -0.554 | 580.50 | 291.95 | |||
Molina Healthcare Inc. | 332.30 | 333.20 | 331.90 | 333.90 | -2.00 | -0.599 | 339.70 | 240.00 | |||
CBOE Holdings | 167.00 | 168.00 | 165.00 | 166.00 | -1.00 | -0.602 | 166.00 | 110.00 | |||
Carrier Global Corp. | 48.480 | 49.020 | 48.600 | 48.900 | -0.30 | -0.613 | 54.950 | 36.680 | |||
Baker Hughes Co. | 31.055 | 31.120 | 30.555 | 30.745 | -0.19 | -0.618 | 34.505 | 24.500 | |||
APA Corp. | 32.950 | 33.295 | 33.200 | 33.410 | -0.21 | -0.629 | 44.840 | 29.190 | |||
FISERV STK | 120.20 | 120.45 | 118.50 | 119.25 | -0.75 | -0.629 | 119.25 | 92.01 | |||
CoStar Group Inc | 77.00 | 79.50 | 77.50 | 78.00 | -0.50 | -0.641 | 83.50 | 60.62 | |||
BROWN & BROWN STK | 0 | 0 | 67.88 | 68.32 | -0.44 | -0.644 | 68.98 | 49.60 | |||
Phillips 66 | 118.60 | 119.80 | 118.65 | 119.45 | -0.80 | -0.670 | 119.45 | 82.94 | |||
VERALTO CORP. | 69.00 | 70.50 | 68.50 | 69.00 | -0.50 | -0.725 | 0 | 0 | |||
PKG CORP AMER STK | 155.20 | 156.65 | 155.40 | 156.55 | -1.15 | -0.735 | 156.55 | 118.24 | |||
OCCIDENTAL STK | 53.65 | 54.00 | 53.70 | 54.10 | -0.40 | -0.739 | 63.10 | 51.50 | |||
CISCO SYSTEMS STK | 44.085 | 44.395 | 44.230 | 44.565 | -0.34 | -0.752 | 53.650 | 41.450 | |||
Ingersoll Rand Inc | 65.00 | 67.50 | 66.00 | 66.50 | -0.50 | -0.752 | 66.50 | 48.09 | |||
The Mosaic Co. | 33.440 | 33.900 | 33.560 | 33.820 | -0.26 | -0.769 | 53.920 | 29.380 | |||
LOEWS STK | 65.00 | 65.50 | 64.00 | 64.50 | -0.50 | -0.775 | 64.50 | 49.60 | |||
Constellation Energy Corp. | 110.02 | 110.30 | 109.40 | 110.26 | -0.86 | -0.780 | 116.14 | 67.00 | |||
MarketAxess Holdings Inc. | 219.00 | 222.60 | 219.60 | 221.50 | -1.90 | -0.858 | 366.10 | 193.40 | |||
MARSH & MCLENNAN COS. INC. | 181.40 | 183.20 | 180.50 | 182.10 | -1.60 | -0.879 | 186.15 | 143.70 | |||
VERTEX PHARM STK | 322.90 | 323.20 | 321.90 | 324.85 | -2.95 | -0.908 | 354.30 | 262.85 | |||
Ulta Salon Cosmetics & Fragrance Inc. | 440.00 | 442.00 | 432.00 | 436.00 | -4.00 | -0.917 | 505.00 | 350.00 | |||
Humana Inc. | 448.10 | 453.00 | 451.40 | 455.60 | -4.20 | -0.922 | 521.50 | 378.00 | |||
CADENCE DESIGN STK | 240.20 | 240.60 | 247.40 | 249.80 | -2.40 | -0.961 | 251.00 | 149.00 | |||
Hess Corp. | 131.30 | 131.55 | 128.40 | 129.65 | -1.25 | -0.964 | 156.75 | 108.54 | |||
REGENERON PHARM STK | 757.00 | 759.00 | 745.00 | 752.50 | -7.50 | -0.997 | 795.50 | 629.00 | |||
Arista Networks | 196.75 | 197.75 | 198.10 | 200.10 | -2.00 | -1.000 | 200.80 | 102.60 | |||
CABOT OIL | 23.935 | 24.035 | 23.735 | 23.980 | -0.25 | -1.022 | 27.900 | 21.220 | |||
Caesars Entertainment Inc. | 41.875 | 43.250 | 42.605 | 43.045 | -0.44 | -1.022 | 53.620 | 36.570 | |||
Walmart Inc. | 142.28 | 142.40 | 141.68 | 143.16 | -1.48 | -1.034 | 157.12 | 128.18 | |||
MARATHON OIL CORP. | 23.250 | 23.300 | 23.000 | 23.250 | -0.25 | -1.075 | 27.915 | 18.950 | |||
Meta Platforms Inc | 294.10 | 295.00 | 294.75 | 298.15 | -3.40 | -1.140 | 314.15 | 108.02 | |||
MCKESSON STK | 425.00 | 426.00 | 426.00 | 431.00 | -5.00 | -1.160 | 439.00 | 309.05 | |||
Amazon.com Inc. | 133.62 | 133.98 | 133.32 | 134.92 | -1.60 | -1.186 | 136.18 | 77.23 | |||
DuPont de Nermours Inc. | 65.54 | 66.46 | 65.64 | 66.44 | -0.80 | -1.204 | 72.44 | 58.28 | |||
Discover Financial Services | 86.88 | 88.10 | 86.96 | 88.04 | -1.08 | -1.227 | 110.14 | 75.88 | |||
ORACLE STK | 106.08 | 106.62 | 106.24 | 107.64 | -1.40 | -1.301 | 117.70 | 74.91 | |||
Arch Capital Group Ltd. | 75.00 | 76.00 | 75.50 | 76.50 | -1.00 | -1.307 | 85.50 | 56.00 | |||
Newmont Corp. | 37.380 | 37.640 | 37.300 | 37.800 | -0.50 | -1.323 | 50.710 | 31.940 | |||
Microsoft Corp. | 339.75 | 339.95 | 342.60 | 347.20 | -4.60 | -1.325 | 349.75 | 209.30 | |||
Corteva Inc. | 41.700 | 42.300 | 41.900 | 42.500 | -0.60 | -1.412 | 61.520 | 41.000 | |||
Conoco Philips | 106.20 | 106.32 | 104.50 | 106.00 | -1.50 | -1.415 | 119.86 | 85.11 | |||
ADOBE SYS STK | 554.80 | 557.20 | 554.00 | 562.60 | -8.60 | -1.529 | 570.20 | 303.15 | |||
NETFLIX.COM INC. | 420.45 | 421.40 | 426.00 | 432.85 | -6.85 | -1.583 | 437.70 | 261.25 | |||
CHURCH & DWIGHT STK | 88.20 | 88.30 | 87.00 | 88.50 | -1.50 | -1.695 | 91.80 | 72.81 | |||
Cigna Group, The | 242.50 | 243.60 | 243.40 | 248.00 | -4.60 | -1.855 | 321.75 | 220.90 | |||
POLO RALPH LAUR STK | 119.94 | 121.50 | 120.54 | 122.96 | -2.42 | -1.968 | 122.96 | 95.46 | |||
WESTERN DIGITAL STK | 43.425 | 43.685 | 43.670 | 44.620 | -0.95 | -2.129 | 44.620 | 28.515 | |||
NVIDIA | 420.45 | 420.65 | 420.05 | 431.35 | -11.30 | -2.620 | 459.05 | 132.52 | |||
Alphabet Inc. Cl. A | 118.82 | 118.94 | 118.66 | 121.92 | -3.26 | -2.674 | 132.92 | 80.97 | |||
Palo Alto Networks Inc | 261.25 | 263.70 | 262.55 | 272.05 | -9.50 | -3.492 | 272.05 | 125.04 | |||
Albemarle Corp. | 110.66 | 112.96 | 111.20 | 115.30 | -4.10 | -3.556 | 268.30 | 106.76 | |||
Pfizer Inc. | 27.250 | 27.300 | 26.500 | 27.850 | -1.35 | -4.847 | 50.900 | 27.000 |