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
4,207.27
Date of closing price
11/08/2022
Open previous day
4,227.40
High previous day
4,257.91
Low previous day
4,201.41
52 weeks high
n/a
52 weeks low
n/a
Volume previous day
2,080,835,426
S&P 500 stock price list
Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
MARATHON OIL CORP. | 23.160 | 23.235 | 22.975 | 21.570 | 1.41 | 6.514 | 29.920 | 9.046 | |||
Albemarle Corp. | 0 | 0 | 273.20 | 256.50 | 16.70 | 6.511 | 253.70 | 158.70 | |||
CARDINAL HEALTH STK | 0 | 0 | 67.25 | 63.61 | 3.64 | 5.722 | 59.35 | 40.68 | |||
Warner Bros. Discovery Inc. | 13.320 | 13.440 | 13.480 | 12.760 | 0.72 | 5.643 | 27.280 | 12.420 | |||
SCHLUMBERGER N.V. (LTD.) NEW YORK | 35.850 | 35.950 | 35.600 | 33.750 | 1.85 | 5.481 | 45.900 | 22.350 | |||
Bath & Body Works Inc. | 38.480 | 38.590 | 37.840 | 36.110 | 1.73 | 4.791 | 68.780 | 24.880 | |||
Caesars Entertainment Inc. | 0 | 0 | 49.995 | 47.785 | 2.21 | 4.625 | 102.340 | 35.160 | |||
PIONEER NAT RSC STK | 225.05 | 225.80 | 221.35 | 211.70 | 9.65 | 4.558 | 264.95 | 118.85 | |||
Conoco Philips | 99.46 | 99.87 | 97.31 | 93.09 | 4.22 | 4.533 | 115.00 | 44.61 | |||
PHV Corp. | 66.06 | 67.20 | 66.30 | 63.44 | 2.86 | 4.508 | 108.55 | 53.31 | |||
Fox Corp. | 35.315 | 35.495 | 35.090 | 33.680 | 1.41 | 4.186 | 38.665 | 29.225 | |||
WESTERN DIGITAL STK | 0 | 0 | 49.420 | 47.440 | 1.98 | 4.174 | 60.040 | 40.605 | |||
Zebra Technologies Corp | 0 | 0 | 337.10 | 324.50 | 12.60 | 3.883 | 541.20 | 276.05 | |||
ONEOK INC. | 0 | 0 | 62.83 | 60.50 | 2.33 | 3.851 | 67.69 | 49.98 | |||
Vornado Realty Trust | 0 | 0 | 29.625 | 28.545 | 1.08 | 3.784 | 42.630 | 26.160 | |||
Ingersoll Rand Inc | 0 | 0 | 52.13 | 50.23 | 1.90 | 3.783 | 54.480 | 38.655 | |||
CHARLES SCHWAB CORP | 0 | 0 | 72.80 | 70.15 | 2.65 | 3.778 | 83.74 | 57.26 | |||
HUNTINGTON | 13.900 | 14.000 | 13.800 | 13.300 | 0.50 | 3.759 | 15.400 | 11.200 | |||
Hess Corp. | 0 | 0 | 108.38 | 104.54 | 3.84 | 3.673 | 121.08 | 75.55 | |||
SYSCO STK | 0 | 0 | 82.57 | 79.66 | 2.91 | 3.653 | 86.85 | 60.38 | |||
Sherwin-Williams Co. | 0 | 0 | 244.75 | 236.30 | 8.45 | 3.576 | 0 | 0 | |||
Baker Hughes Co. | 25.090 | 25.185 | 24.255 | 23.420 | 0.84 | 3.565 | 34.955 | 17.065 | |||
LINCOLN NATL STK | 49.600 | 49.800 | 48.400 | 46.800 | 1.60 | 3.419 | 65.500 | 43.600 | |||
Newmont Corp.![]() |
0 | 0 | 45.325 | 43.860 | 1.47 | 3.340 | 78.320 | 43.265 | |||
HALLIBURTON STK | 0 | 0 | 28.545 | 27.625 | 0.92 | 3.330 | 39.760 | 15.435 | |||
CDW Corp | 0 | 0 | 175.84 | 170.24 | 5.60 | 3.289 | 185.00 | 148.14 | |||
VERISIGN STK | 0 | 0 | 197.18 | 191.10 | 6.08 | 3.182 | 226.00 | 148.96 | |||
Wynn Resort Ltd | 66.33 | 66.47 | 65.19 | 63.18 | 2.01 | 3.181 | 88.75 | 49.08 | |||
Match Group Inc. | 0 | 0 | 66.21 | 64.17 | 2.04 | 3.179 | 151.46 | 62.16 | |||
MERCK & CO STK![]() |
0 | 0 | 88.60 | 85.90 | 2.70 | 3.143 | 94.30 | 60.75 | |||
CHRLS RIVER LABS STK | 0 | 0 | 226.50 | 219.65 | 6.85 | 3.119 | 390.00 | 193.94 | |||
PRUDENTIAL FINANCIAL INC. | 0 | 0 | 102.64 | 99.58 | 3.06 | 3.073 | 111.66 | 83.38 | |||
Westrock Co | 0 | 0 | 41.825 | 40.590 | 1.24 | 3.043 | 51.270 | 37.030 | |||
Humana Inc. | 0 | 0 | 482.55 | 468.35 | 14.20 | 3.032 | 484.80 | 331.80 | |||
ORACLE STK | 0 | 0 | 76.95 | 74.78 | 2.17 | 2.902 | 91.24 | 61.46 | |||
Carnival Corp. | 10.384 | 10.418 | 10.300 | 10.010 | 0.29 | 2.897 | 22.940 | 8.010 | |||
Corteva Inc. | 0 | 0 | 60.06 | 58.38 | 1.68 | 2.878 | 59.34 | 34.79 | |||
CVS Corp. | 0 | 0 | 103.74 | 100.86 | 2.88 | 2.855 | 99.66 | 67.24 | |||
MASCO STK | 0 | 0 | 54.50 | 53.00 | 1.50 | 2.830 | 62.50 | 45.00 | |||
Federal Realty Investment Trust | 0 | 0 | 109.00 | 106.00 | 3.00 | 2.830 | 121.18 | 89.50 | |||
Tesla Inc.![]() |
0 | 0 | 863.50 | 839.90 | 23.60 | 2.810 | 1,070.20 | 561.10 | |||
Las Vegas Sands Inc. | 37.190 | 37.390 | 36.440 | 35.445 | 1.00 | 2.807 | 41.800 | 28.565 | |||
Delphi Automotive PLC | 0 | 0 | 105.06 | 102.22 | 2.84 | 2.778 | 155.85 | 81.96 | |||
ADOBE SYS STK | 0 | 0 | 433.70 | 422.10 | 11.60 | 2.748 | 614.90 | 344.05 | |||
EPAM Systems Inc | 0 | 0 | 433.05 | 421.50 | 11.55 | 2.740 | 624.00 | 165.90 | |||
AFLAC STK | 0 | 0 | 62.29 | 60.64 | 1.65 | 2.721 | 61.35 | 44.05 | |||
Citizens Financial Group Inc. | 0 | 0 | 38.200 | 37.200 | 1.00 | 2.688 | 49.200 | 33.400 | |||
UNITEDHEALTH GRP STK | 0 | 0 | 528.60 | 514.80 | 13.80 | 2.681 | 533.90 | 333.15 | |||
AMPHENOL CORP | 0 | 0 | 77.41 | 75.43 | 1.98 | 2.625 | 77.50 | 59.03 | |||
NRG Energy Inc. | 0 | 0 | 38.930 | 37.950 | 0.98 | 2.582 | 43.835 | 32.670 | |||
EASTMAN CHEM STK | 0 | 0 | 98.49 | 96.05 | 2.44 | 2.540 | 112.70 | 82.23 | |||
NVIDIA![]() |
0 | 0 | 180.02 | 175.62 | 4.40 | 2.505 | 294.90 | 137.58 | |||
Allstate Corp. | 0 | 0 | 127.00 | 124.00 | 3.00 | 2.419 | 133.00 | 95.50 | |||
CINCINNATI FIN STK | 101.10 | 101.52 | 99.60 | 97.25 | 2.35 | 2.416 | 130.32 | 91.98 | |||
EXXON STK | 0 | 0 | 90.32 | 88.20 | 2.12 | 2.404 | 97.66 | 44.98 | |||
der Seagate Technology Holdings PLC | 80.82 | 81.02 | 79.83 | 77.96 | 1.87 | 2.399 | 102.00 | 65.54 | |||
State Street Corp. | 0 | 0 | 72.75 | 71.06 | 1.69 | 2.378 | 69.88 | 58.75 | |||
Digital Realty Trust Inc. | 0 | 0 | 127.88 | 124.92 | 2.96 | 2.370 | 143.80 | 117.10 | |||
Amazon.com Inc.![]() |
0 | 0 | 139.22 | 136.02 | 3.20 | 2.353 | 163.68 | 97.25 | |||
Extra Space Storage, Inc. | 0 | 0 | 205.95 | 201.25 | 4.70 | 2.335 | 203.15 | 151.66 | |||
Hilton Inc. | 0 | 0 | 133.50 | 130.46 | 3.04 | 2.330 | 153.40 | 101.45 | |||
Paypal Holdings Inc. | 0 | 0 | 98.55 | 96.31 | 2.24 | 2.326 | 248.25 | 65.48 | |||
Phillips 66 | 0 | 0 | 87.29 | 85.32 | 1.97 | 2.309 | 102.98 | 54.22 | |||
METTLER-TOLEDO INTERNATIONAL INC. | 0 | 0 | 1,329.50 | 1,299.50 | 30.00 | 2.309 | 1,355.00 | 1,040.00 | |||
Lyondell Basell NV | 0 | 0 | 87.90 | 85.93 | 1.97 | 2.293 | 110.34 | 74.72 | |||
AMER INTL GROUP STK | 55.55 | 55.69 | 54.52 | 53.30 | 1.22 | 2.289 | 60.030 | 39.690 | |||
Crown Castle Corp![]() |
0 | 0 | 176.84 | 172.96 | 3.88 | 2.243 | 183.65 | 140.90 | |||
PTC Inc. | 121.02 | 121.64 | 119.62 | 117.00 | 2.62 | 2.239 | 122.40 | 90.00 | |||
Viacomcbs Inc. | 0 | 0 | 24.785 | 24.245 | 0.54 | 2.227 | 35.160 | 22.715 | |||
Delta Airlines Inc. | 0 | 0 | 33.570 | 32.840 | 0.73 | 2.223 | 42.090 | 27.565 | |||
Healthpeak Properties Inc. | 0 | 0 | 27.600 | 27.000 | 0.60 | 2.222 | 33.000 | 22.600 | |||
Generac Holdings | 0 | 0 | 256.10 | 250.60 | 5.50 | 2.195 | 432.40 | 191.98 | |||
TJX STK | 0 | 0 | 63.57 | 62.21 | 1.36 | 2.186 | 68.16 | 52.37 | |||
CUMMINS ENGINE STK | 220.15 | 221.55 | 215.40 | 210.80 | 4.60 | 2.182 | 214.80 | 170.85 | |||
MARTIN MARIETTA | 0 | 0 | 361.20 | 353.50 | 7.70 | 2.178 | 392.30 | 283.10 | |||
Camden Property Trust | 0 | 0 | 142.00 | 139.00 | 3.00 | 2.158 | 158.00 | 121.00 | |||
Kinder Morgan | 0 | 0 | 17.934 | 17.556 | 0.38 | 2.153 | 18.882 | 13.360 | |||
Carrier Global Corp. | 0 | 0 | 42.705 | 41.805 | 0.90 | 2.153 | 51.200 | 32.670 | |||
MOODYS CORP STK | 0 | 0 | 314.30 | 307.70 | 6.60 | 2.145 | 355.20 | 240.10 | |||
CHEVRONTEXACO STK | 154.78 | 155.08 | 154.10 | 150.88 | 3.22 | 2.134 | 169.08 | 80.01 | |||
Biogen Inc. | 0 | 0 | 215.50 | 211.00 | 4.50 | 2.133 | 296.40 | 177.28 | |||
MarketAxess Holdings Inc. | 0 | 0 | 263.90 | 258.40 | 5.50 | 2.128 | 342.90 | 238.60 | |||
American Airlines GRP | 0 | 0 | 14.820 | 14.512 | 0.31 | 2.122 | 19.066 | 11.458 | |||
Cigna Corp. New | 0 | 0 | 282.20 | 276.35 | 5.85 | 2.117 | 278.20 | 170.40 | |||
Invesco Ltd. | 18.444 | 18.544 | 17.862 | 17.492 | 0.37 | 2.115 | 22.960 | 15.134 | |||
DEERE & CO STK A | 357.10 | 358.30 | 350.75 | 343.50 | 7.25 | 2.111 | 405.75 | 282.55 | |||
Meta Platforms Inc![]() |
0 | 0 | 175.48 | 171.88 | 3.60 | 2.094 | 324.10 | 147.62 | |||
Signature Bank | 0 | 0 | 194.48 | 190.56 | 3.92 | 2.057 | 313.95 | 160.88 | |||
CABOT OIL | 27.705 | 27.850 | 27.800 | 27.240 | 0.56 | 2.056 | 33.675 | 12.400 | |||
Simon Property Group Inc. | 112.14 | 112.48 | 110.26 | 108.04 | 2.22 | 2.055 | 149.95 | 89.11 | |||
PRINCIPAL FINL GRP | 76.50 | 77.00 | 75.00 | 73.50 | 1.50 | 2.041 | 70.00 | 52.00 | |||
Fortive Corp. | 0 | 0 | 66.51 | 65.18 | 1.33 | 2.041 | 70.60 | 50.84 | |||
Steris plc | 0 | 0 | 208.10 | 203.95 | 4.15 | 2.035 | 0 | 0 | |||
FISERV STK | 0 | 0 | 104.96 | 102.88 | 2.08 | 2.022 | 104.46 | 79.77 | |||
Morgan Stanley & Co. | 0 | 0 | 89.17 | 87.41 | 1.76 | 2.014 | 95.23 | 69.75 | |||
Constellation Energy Corp. | 0 | 0 | 76.00 | 74.50 | 1.50 | 2.013 | 0 | 0 | |||
Welltower Inc. | 0 | 0 | 80.23 | 78.65 | 1.58 | 2.009 | 90.10 | 69.10 | |||
STARBUCKS CORP.![]() |
85.60 | 85.67 | 85.05 | 83.38 | 1.67 | 2.003 | 103.30 | 66.15 | |||
CISCO SYSTEMS STK | 0 | 0 | 45.330 | 44.440 | 0.89 | 2.003 | 56.530 | 39.570 | |||
General Electric Co. | 77.30 | 77.40 | 76.40 | 74.90 | 1.50 | 2.003 | 98.62 | 60.00 | |||
CAP ONE FINAN | 111.96 | 112.14 | 111.70 | 109.52 | 2.18 | 1.991 | 150.00 | 97.15 | |||
Otis Worldwide Corp. | 0 | 0 | 79.59 | 78.04 | 1.55 | 1.986 | 78.60 | 64.10 | |||
Avalonbay Communities Inc. | 0 | 0 | 212.25 | 208.15 | 4.10 | 1.970 | 238.70 | 176.64 | |||
BOSTON PPTY STK | 87.24 | 87.54 | 86.75 | 85.08 | 1.67 | 1.963 | 118.00 | 83.83 | |||
WELLS FARGO STK | 0 | 0 | 43.955 | 43.110 | 0.85 | 1.960 | 51.660 | 35.690 | |||
Monolithic Power Systems Inc. | 0 | 0 | 513.50 | 503.80 | 9.70 | 1.925 | 517.00 | 324.30 | |||
S&P Global Inc. DL 1 | 0 | 0 | 381.60 | 374.40 | 7.20 | 1.923 | 423.70 | 298.45 | |||
IDEX Corp. | 0 | 0 | 212.00 | 208.00 | 4.00 | 1.923 | 0 | 0 | |||
3M CO. | 147.72 | 147.90 | 147.60 | 144.82 | 2.78 | 1.920 | 171.20 | 122.16 | |||
VENTAS INC. | 0 | 0 | 50.87 | 49.92 | 0.96 | 1.913 | 57.64 | 40.88 | |||
Willis Towers Watson PLC | 0 | 0 | 214.00 | 210.00 | 4.00 | 1.905 | 226.00 | 176.00 | |||
First Republic Bank | 0 | 0 | 161.00 | 158.00 | 3.00 | 1.899 | 196.00 | 128.00 | |||
VALERO ENERGY | 111.14 | 111.96 | 110.02 | 107.98 | 2.04 | 1.889 | 135.18 | 51.08 | |||
Molina Healthcare Inc. | 0 | 0 | 324.00 | 318.00 | 6.00 | 1.887 | 320.00 | 209.40 | |||
Lumen Technologies Inc. | 10.950 | 11.000 | 10.800 | 10.600 | 0.20 | 1.887 | 12.410 | 8.330 | |||
ROSS STORES STK | 0 | 0 | 85.33 | 83.75 | 1.58 | 1.887 | 107.92 | 64.96 | |||
Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 378.20 | 371.20 | 7.00 | 1.886 | 401.40 | 288.70 | |||
PARKER HANNIFIN STK | 298.40 | 299.10 | 291.90 | 286.50 | 5.40 | 1.885 | 292.70 | 223.00 | |||
Dow Inc. | 0 | 0 | 54.39 | 53.40 | 0.99 | 1.854 | 66.75 | 46.71 | |||
Norwegian Cruise Line | 0 | 0 | 13.270 | 13.030 | 0.24 | 1.842 | 24.450 | 9.847 | |||
UNION PACIFIC CORP. | 232.80 | 233.45 | 233.45 | 229.25 | 4.20 | 1.832 | 250.50 | 167.90 | |||
WEYERHAEUSER STK | 0 | 0 | 35.695 | 35.055 | 0.64 | 1.826 | 39.790 | 28.700 | |||
C.H. ROB. WORLDWIDE NEW | 113.00 | 114.00 | 114.00 | 112.00 | 2.00 | 1.786 | 107.00 | 73.00 | |||
FRANKLIN RSC STK | 0 | 0 | 28.270 | 27.775 | 0.50 | 1.782 | 32.870 | 21.900 | |||
Viatris Inc. | 0 | 0 | 10.828 | 10.642 | 0.19 | 1.748 | 13.538 | 9.007 | |||
Travelers Cos. | 0 | 0 | 163.06 | 160.26 | 2.80 | 1.747 | 171.26 | 125.75 | |||
NASDAQ Stock Market | 0 | 0 | 183.88 | 180.74 | 3.14 | 1.737 | 187.50 | 134.50 | |||
The Clorox Company | 0 | 0 | 142.68 | 140.26 | 2.42 | 1.725 | 163.30 | 116.28 | |||
Dish Network Corp. | 19.394 | 19.464 | 18.894 | 18.576 | 0.32 | 1.712 | 39.030 | 15.476 | |||
FIFTH THIRD BANC STK | 0 | 0 | 35.800 | 35.200 | 0.60 | 1.705 | 44.000 | 30.400 | |||
FORD MOTOR STK | 15.770 | 15.805 | 15.220 | 14.965 | 0.26 | 1.704 | 22.240 | 10.435 | |||
Eversource Energy | 0 | 0 | 90.50 | 89.00 | 1.50 | 1.685 | 89.50 | 69.00 | |||
EOG RESOURCES STK | 0 | 0 | 111.66 | 109.82 | 1.84 | 1.675 | 137.98 | 54.00 | |||
Celanese Corp. | 0 | 0 | 112.30 | 110.46 | 1.84 | 1.666 | 153.00 | 106.06 | |||
Mohawk Industries Inc | 0 | 0 | 124.00 | 122.00 | 2.00 | 1.639 | 178.65 | 111.00 | |||
HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 0 | 0 | 223.50 | 219.90 | 3.60 | 1.637 | 0 | 0 | |||
Amcor PLC | 0 | 0 | 12.500 | 12.300 | 0.20 | 1.626 | 12.800 | 9.850 | |||
CATERPILLAR STK![]() |
191.00 | 191.50 | 188.00 | 185.00 | 3.00 | 1.622 | 217.00 | 161.55 | |||
Global Payments Inc. | 0 | 0 | 131.70 | 129.60 | 2.10 | 1.620 | 150.95 | 100.80 | |||
Molson Coors Brewing Co. | 0 | 0 | 54.72 | 53.85 | 0.87 | 1.616 | 57.91 | 45.53 | |||
WEC Energy Group Inc | 0 | 0 | 102.68 | 101.08 | 1.60 | 1.583 | 0 | 0 | |||
W. R. Berkley Corp. | 0 | 0 | 64.50 | 63.50 | 1.00 | 1.575 | 90.00 | 59.50 | |||
Realty Income Corp | 0 | 0 | 72.53 | 71.41 | 1.12 | 1.568 | 72.52 | 54.01 | |||
AT & T Inc. | 0 | 0 | 17.748 | 17.478 | 0.27 | 1.545 | 20.805 | 14.786 | |||
Fortune Brands Home & Sec.Inc. | 0 | 0 | 66.50 | 65.50 | 1.00 | 1.527 | 0 | 0 | |||
Progressive Corp. | 0 | 0 | 118.40 | 116.62 | 1.78 | 1.526 | 119.64 | 77.22 | |||
Bank of America Corp. | 0 | 0 | 34.925 | 34.400 | 0.53 | 1.526 | 43.395 | 29.380 | |||
EDISON INTL STK | 68.58 | 68.80 | 66.53 | 65.55 | 0.98 | 1.495 | 67.20 | 46.00 | |||
TYCO International PLC | 56.00 | 56.18 | 54.43 | 53.63 | 0.80 | 1.492 | 72.36 | 44.30 | |||
KEYCORP | 18.810 | 18.900 | 18.505 | 18.235 | 0.27 | 1.481 | 23.600 | 16.035 | |||
BAXTER INTL STK | 0 | 0 | 58.95 | 58.11 | 0.84 | 1.446 | 78.62 | 57.33 | |||
Marathon Petroleum Corp. | 0 | 0 | 94.94 | 93.59 | 1.35 | 1.442 | 105.82 | 46.15 | |||
PERKINELMER STK | 153.26 | 153.82 | 154.86 | 152.68 | 2.18 | 1.428 | 175.50 | 126.88 | |||
News Corp. New | 18.288 | 18.350 | 17.784 | 17.536 | 0.25 | 1.414 | 21.000 | 13.996 | |||
ESSEX PROPERTY STK | 0 | 0 | 288.00 | 284.00 | 4.00 | 1.408 | 334.00 | 240.00 | |||
TYSON FOODS INC. | 79.22 | 79.47 | 78.01 | 76.94 | 1.07 | 1.391 | 90.55 | 59.02 | |||
Discover Financial Services | 0 | 0 | 106.50 | 105.04 | 1.46 | 1.390 | 114.85 | 84.27 | |||
Williams Companies, Inc | 0 | 0 | 33.240 | 32.785 | 0.46 | 1.388 | 35.300 | 20.360 | |||
Carmax Inc. | 98.48 | 98.60 | 98.22 | 96.88 | 1.34 | 1.383 | 133.00 | 81.21 | |||
INTERPUBLIC GRP STK | 0 | 0 | 29.400 | 29.000 | 0.40 | 1.379 | 34.400 | 25.400 | |||
Synchrony Financial | 34.755 | 35.180 | 34.725 | 34.270 | 0.46 | 1.328 | 44.470 | 25.870 | |||
JP MORGAN STK | 118.12 | 118.34 | 116.52 | 115.02 | 1.50 | 1.304 | 149.50 | 106.28 | |||
PPL STK | 29.330 | 29.385 | 28.440 | 28.075 | 0.37 | 1.300 | 28.630 | 22.300 | |||
ROBERT HALF INTERNATIONAL INC. | 0 | 0 | 78.00 | 77.00 | 1.00 | 1.299 | 109.00 | 70.00 | |||
Zinos Bancorporation N.A. | 56.46 | 56.55 | 55.23 | 54.53 | 0.70 | 1.284 | 65.00 | 44.00 | |||
Assurant Inc. | 0 | 0 | 158.00 | 156.00 | 2.00 | 1.282 | 179.00 | 129.00 | |||
MICRON TECH STK![]() |
0 | 0 | 60.38 | 59.62 | 0.76 | 1.275 | 86.27 | 51.00 | |||
SNAP-ON Inc. | 0 | 0 | 224.65 | 221.90 | 2.75 | 1.239 | 0 | 0 | |||
BALL | 0 | 0 | 55.84 | 55.16 | 0.68 | 1.233 | 85.88 | 60.21 | |||
Truist Financial Corp. | 50.000 | 50.500 | 49.400 | 48.800 | 0.60 | 1.230 | 59.000 | 42.600 | |||
BORG WARNER STK | 38.835 | 38.910 | 38.365 | 37.900 | 0.47 | 1.227 | 43.400 | 31.205 | |||
AMERISOURCEBERGEN CORP. | 145.40 | 145.86 | 142.06 | 140.34 | 1.72 | 1.226 | 151.76 | 99.00 | |||
PNC BANK | 0 | 0 | 167.00 | 165.00 | 2.00 | 1.212 | 197.75 | 145.00 | |||
Brown - Forman Corp. | 0 | 0 | 73.97 | 73.10 | 0.87 | 1.190 | 74.66 | 56.96 | |||
UNITED RENTAL STK | 326.25 | 326.80 | 320.60 | 316.85 | 3.75 | 1.184 | 338.00 | 223.45 | |||
NortonLifeLook Inc. | 0 | 0 | 23.580 | 23.305 | 0.28 | 1.180 | 27.480 | 20.100 | |||
ABBOTT LABS STK | 0 | 0 | 108.46 | 107.20 | 1.26 | 1.175 | 124.90 | 96.14 | |||
Expedia Group Inc. | 109.70 | 110.02 | 106.34 | 105.12 | 1.22 | 1.161 | 186.80 | 88.79 | |||
BERKSHIRE HATHA STK B | 292.30 | 292.75 | 291.00 | 287.70 | 3.30 | 1.147 | 329.40 | 232.20 | |||
JACOBS ENG STK | 127.90 | 128.30 | 123.98 | 122.58 | 1.40 | 1.142 | 135.54 | 102.00 | |||
CADENCE DESIGN STK | 183.42 | 183.98 | 182.84 | 180.78 | 2.06 | 1.140 | 182.10 | 114.00 | |||
INTEL STK![]() |
35.015 | 35.055 | 34.830 | 34.440 | 0.39 | 1.132 | 48.775 | 34.520 | |||
Alphabet Inc. Cl. A![]() |
0 | 0 | 116.74 | 115.44 | 1.30 | 1.126 | 132.50 | 96.50 | |||
Philip Morris International Inc. | 96.35 | 96.47 | 96.19 | 95.12 | 1.07 | 1.125 | 101.18 | 75.82 | |||
TRACTOR SUPPLY | 190.74 | 191.26 | 187.98 | 185.90 | 2.08 | 1.119 | 218.55 | 155.45 | |||
News Corp (New) | 0 | 0 | 18.200 | 18.000 | 0.20 | 1.111 | 21.000 | 14.400 | |||
ARCHER DANIELS STK | 83.57 | 83.84 | 81.97 | 81.07 | 0.90 | 1.110 | 90.60 | 49.53 | |||
Comcast Corp.New | 38.870 | 38.930 | 38.135 | 37.720 | 0.42 | 1.100 | 51.990 | 36.055 | |||
CITIGROUP STK | 0 | 0 | 52.38 | 51.81 | 0.57 | 1.100 | 63.060 | 43.585 | |||
DuPont de Nermours Inc. | 0 | 0 | 60.98 | 60.32 | 0.66 | 1.094 | 74.52 | 52.40 | |||
Solaredge Technologies Inc | 0 | 0 | 312.30 | 308.95 | 3.35 | 1.084 | 362.20 | 187.80 | |||
FIRST ENERGY CORP. | 39.520 | 39.645 | 38.660 | 38.250 | 0.41 | 1.072 | 44.510 | 30.300 | |||
INCYTE PHARM STK | 0 | 0 | 72.19 | 71.43 | 0.76 | 1.064 | 81.16 | 55.42 | |||
WALT DISNEY STK | 117.92 | 118.02 | 118.00 | 116.76 | 1.24 | 1.062 | 160.82 | 88.00 | |||
Norfolk Southern Corp. | 0 | 0 | 254.80 | 252.15 | 2.65 | 1.051 | 263.40 | 203.90 | |||
Honeywell International Inc. | 194.86 | 195.02 | 192.20 | 190.28 | 1.92 | 1.009 | 199.40 | 153.80 | |||
WHIRLPOOL STK | 0 | 0 | 163.08 | 161.46 | 1.62 | 1.003 | 212.00 | 139.00 | |||
MGM Resorts International | 34.510 | 34.605 | 33.590 | 33.265 | 0.33 | 0.977 | 43.115 | 25.595 | |||
Regions Financial Corp. (new) | 22.200 | 22.400 | 21.800 | 21.600 | 0.20 | 0.926 | 22.400 | 16.300 | |||
FleetCor Technologies | 0 | 0 | 220.00 | 218.00 | 2.00 | 0.917 | 244.00 | 179.00 | |||
US BANCORP STK | 47.320 | 47.470 | 46.820 | 46.395 | 0.43 | 0.916 | 55.400 | 42.985 | |||
VF | 45.605 | 45.740 | 45.510 | 45.100 | 0.41 | 0.909 | 68.760 | 41.345 | |||
GENERAL DYNAMICS STK | 0 | 0 | 224.10 | 222.10 | 2.00 | 0.900 | 231.30 | 162.60 | |||
ABBVIE INC. | 0 | 0 | 138.76 | 137.56 | 1.20 | 0.872 | 161.16 | 90.16 | |||
Consolidated Edision INc. | 0 | 0 | 96.34 | 95.51 | 0.83 | 0.869 | 97.40 | 61.56 | |||
METLIFE | 65.80 | 66.07 | 64.15 | 63.60 | 0.55 | 0.865 | 66.32 | 47.99 | |||
General Motors![]() |
0 | 0 | 37.290 | 36.975 | 0.32 | 0.852 | 57.550 | 30.020 | |||
Hewlett-Packard Enterprise | 14.372 | 14.414 | 14.162 | 14.044 | 0.12 | 0.840 | 15.900 | 11.090 | |||
HP Inc. | 33.520 | 33.550 | 33.155 | 32.880 | 0.28 | 0.836 | 37.970 | 22.760 | |||
Walmart Inc. | 127.64 | 127.76 | 125.84 | 124.80 | 1.04 | 0.833 | 147.80 | 112.22 | |||
JB HUNT TRANS | 188.44 | 188.64 | 186.76 | 185.26 | 1.50 | 0.810 | 197.00 | 140.00 | |||
QUANTA SERVICES INC. | 0 | 0 | 136.16 | 135.08 | 1.08 | 0.800 | 0 | 0 | |||
Intercontinental Exchange Inc. | 106.12 | 106.76 | 102.58 | 101.78 | 0.80 | 0.786 | 122.80 | 85.10 | |||
HARTFORD FINL STK | 67.00 | 67.50 | 65.50 | 65.00 | 0.50 | 0.769 | 69.50 | 54.50 | |||
Microsoft Corp.![]() |
0 | 0 | 282.40 | 280.30 | 2.10 | 0.749 | 305.80 | 231.70 | |||
EMERSON ELECTRIC STK | 86.66 | 86.73 | 84.59 | 83.98 | 0.61 | 0.726 | 89.68 | 73.84 | |||
The Mosaic Co. | 0 | 0 | 53.44 | 53.06 | 0.38 | 0.716 | 72.10 | 25.26 | |||
HENRY SCHEIN | 75.43 | 75.57 | 74.37 | 73.85 | 0.52 | 0.704 | 84.49 | 62.38 | |||
Newell Brands Inc. | 0 | 0 | 19.990 | 19.852 | 0.14 | 0.695 | 22.815 | 16.572 | |||
Altria Group Inc. | 43.835 | 43.925 | 43.755 | 43.460 | 0.30 | 0.679 | 53.350 | 37.900 | |||
APA Corp. | 0 | 0 | 33.815 | 33.590 | 0.23 | 0.670 | 47.975 | 13.445 | |||
Enphase Energy Inc. | 0 | 0 | 289.10 | 287.20 | 1.90 | 0.662 | 290.95 | 108.02 | |||
Dentsply Sirona | 36.570 | 36.605 | 36.010 | 35.775 | 0.24 | 0.657 | 55.120 | 33.030 | |||
Iqvia Holdings | 0 | 0 | 233.00 | 231.50 | 1.50 | 0.648 | 247.80 | 185.72 | |||
Paycom Software | 0 | 0 | 369.00 | 366.70 | 2.30 | 0.627 | 473.70 | 247.20 | |||
MICROCHIP TECH STK | 0 | 0 | 69.13 | 68.70 | 0.43 | 0.626 | 78.90 | 53.32 | |||
CORNING STK | 0 | 0 | 35.935 | 35.715 | 0.22 | 0.616 | 37.670 | 29.680 | |||
Fox Corp | 0 | 0 | 33.000 | 32.800 | 0.20 | 0.610 | 35.800 | 27.400 | |||
CSX Corp. | 33.200 | 33.400 | 33.000 | 32.800 | 0.20 | 0.610 | 34.600 | 25.200 | |||
New York Mellon Corp | 43.400 | 43.535 | 42.935 | 42.675 | 0.26 | 0.609 | 55.700 | 38.715 | |||
NETFLIX.COM INC.![]() |
0 | 0 | 236.10 | 234.70 | 1.40 | 0.597 | 613.90 | 160.84 | |||
Diamondback Energy Inc | 0 | 0 | 129.54 | 128.78 | 0.76 | 0.590 | 149.82 | 57.20 | |||
UNITED PARCEL STK | 0 | 0 | 199.26 | 198.10 | 1.16 | 0.586 | 204.90 | 152.65 | |||
IBM STK | 130.10 | 130.22 | 128.46 | 127.72 | 0.74 | 0.579 | 140.10 | 102.70 | |||
TERADYNE STK | 101.80 | 102.16 | 96.00 | 95.46 | 0.54 | 0.566 | 146.10 | 80.79 | |||
ZIMMER HLDGS | 0 | 0 | 111.30 | 110.68 | 0.62 | 0.560 | 126.16 | 94.49 | |||
Howmet Arconic Inc. | 37.400 | 37.600 | 37.000 | 36.800 | 0.20 | 0.543 | 36.600 | 24.220 | |||
GOLDM SACHS GRP STK A | 0 | 0 | 340.30 | 338.50 | 1.80 | 0.532 | 362.60 | 265.35 | |||
NORTHERN TRUST | 100.00 | 101.00 | 99.50 | 99.00 | 0.50 | 0.505 | 117.00 | 87.00 | |||
Allegion Plc | 0 | 0 | 99.50 | 99.00 | 0.50 | 0.505 | 124.00 | 89.50 | |||
Moderna Inc | 0 | 0 | 167.16 | 166.32 | 0.84 | 0.505 | 403.35 | 112.58 | |||
DTE ENERGY STK | 130.50 | 130.90 | 128.88 | 128.24 | 0.64 | 0.499 | 128.14 | 95.50 | |||
ON SEMICONDUCTOR STK | 69.27 | 69.55 | 64.36 | 64.05 | 0.31 | 0.484 | 64.54 | 34.91 | |||
QUALCOMM STK | 146.80 | 147.00 | 143.30 | 142.62 | 0.68 | 0.477 | 169.46 | 107.60 | |||
LAM RESEARCH | 503.50 | 505.00 | 481.55 | 479.35 | 2.20 | 0.459 | 641.40 | 374.60 | |||
NetApp Inc. | 72.81 | 73.04 | 71.49 | 71.17 | 0.32 | 0.450 | 83.41 | 59.58 | |||
AMERICAN EXPRESS STK | 161.02 | 161.26 | 158.28 | 157.60 | 0.68 | 0.431 | 174.95 | 130.92 | |||
EATON CORP PLC | 147.80 | 148.26 | 144.48 | 143.86 | 0.62 | 0.431 | 153.00 | 118.40 | |||
APPLIED MATERIAL STK | 107.68 | 108.12 | 102.44 | 102.04 | 0.40 | 0.392 | 146.34 | 81.82 | |||
BECTON DICKINSON STK | 255.20 | 255.80 | 251.00 | 250.05 | 0.95 | 0.380 | 250.75 | 197.04 | |||
DXC Technology Co. | 0 | 0 | 25.435 | 25.340 | 0.10 | 0.375 | 36.450 | 25.920 | |||
Apple Inc.![]() |
0 | 0 | 164.58 | 163.98 | 0.60 | 0.366 | 163.56 | 119.20 | |||
HCA Holdings | 0 | 0 | 209.20 | 208.45 | 0.75 | 0.360 | 251.25 | 158.88 | |||
HASBRO STK | 77.89 | 77.96 | 76.51 | 76.24 | 0.27 | 0.354 | 91.28 | 73.99 | |||
VULCAN MATERIALS | 172.90 | 173.68 | 168.06 | 167.48 | 0.58 | 0.346 | 183.35 | 132.42 | |||
OCCIDENTAL STK | 0 | 0 | 64.02 | 63.82 | 0.20 | 0.313 | 67.42 | 18.85 | |||
CONAGRA STK | 0 | 0 | 33.435 | 33.335 | 0.10 | 0.300 | 35.555 | 27.070 | |||
Trimble Inc. | 0 | 0 | 67.63 | 67.43 | 0.20 | 0.297 | 80.42 | 52.92 | |||
OMNICOM STK | 70.45 | 70.67 | 69.47 | 69.27 | 0.20 | 0.289 | 79.74 | 57.92 | |||
Charter Communications Inc. | 0 | 0 | 450.50 | 449.25 | 1.25 | 0.278 | 690.80 | 395.90 | |||
PACCAR STK | 90.94 | 91.15 | 90.25 | 90.00 | 0.25 | 0.278 | 89.02 | 67.14 | |||
FIDELITY National Information | 0 | 0 | 96.64 | 96.38 | 0.26 | 0.270 | 114.50 | 78.68 | |||
BLACKROCK STK | 729.40 | 731.20 | 706.10 | 704.50 | 1.60 | 0.227 | 851.40 | 552.60 | |||
DaVita Inc. | 89.58 | 89.91 | 88.53 | 88.33 | 0.20 | 0.226 | 113.60 | 70.89 | |||
D.R.HORTON INC. | 76.83 | 77.23 | 76.08 | 75.91 | 0.17 | 0.224 | 97.30 | 57.34 | |||
ROYAL CARIB STK | 40.845 | 40.970 | 40.530 | 40.445 | 0.09 | 0.210 | 83.650 | 31.255 | |||
Walgreens Boots Alliance Inc. | 39.495 | 39.580 | 38.790 | 38.715 | 0.08 | 0.194 | 48.095 | 36.045 | |||
Autodesk Inc. | 225.90 | 226.60 | 220.55 | 220.15 | 0.40 | 0.182 | 296.00 | 156.54 | |||
SVB Financial Group | 0 | 0 | 438.20 | 437.50 | 0.70 | 0.160 | 563.80 | 358.25 | |||
DOVER STK | 0 | 0 | 132.20 | 132.00 | 0.20 | 0.152 | 161.05 | 111.36 | |||
CME Group Inc. | 195.28 | 196.88 | 191.90 | 191.64 | 0.26 | 0.136 | 226.35 | 157.98 | |||
Campbell Soup Co | 0 | 0 | 48.565 | 48.510 | 0.06 | 0.113 | 49.160 | 34.290 | |||
Synopsys Inc. | 0 | 0 | 364.10 | 363.70 | 0.40 | 0.110 | 360.20 | 242.00 | |||
MARSH & MCLENNAN COS. INC. | 0 | 0 | 163.66 | 163.50 | 0.16 | 0.098 | 164.32 | 129.00 | |||
NORDSON | 234.90 | 237.00 | 228.80 | 228.60 | 0.20 | 0.087 | 238.00 | 183.55 | |||
EXPEDITORS | 104.28 | 104.76 | 104.26 | 104.18 | 0.08 | 0.077 | 120.00 | 87.56 | |||
Xylem Inc. | 0 | 0 | 97.50 | 97.43 | 0.07 | 0.072 | 0 | 0 | |||
PROCTER & GAMBLE STK | 142.40 | 142.56 | 142.40 | 142.30 | 0.10 | 0.070 | 155.16 | 118.90 | |||
LOWES STK | 199.62 | 199.80 | 195.46 | 195.34 | 0.12 | 0.061 | 231.90 | 154.70 | |||
United Airlines Holdings Inc. | 38.315 | 38.400 | 37.325 | 37.305 | 0.02 | 0.054 | 48.585 | 28.340 | |||
Trane Technologies Plc. | 0 | 0 | 152.50 | 152.42 | 0.08 | 0.052 | 178.28 | 114.00 | |||
AUTOZONE | 2,191.00 | 2,197.00 | 2,157.00 | 2,156.00 | 1.00 | 0.046 | 2,210.00 | 1,270.00 | |||
COCA COLA STK | 0 | 0 | 61.72 | 61.71 | 0.01 | 0.016 | 63.20 | 45.27 | |||
PULTE CP STK | 43.455 | 43.620 | 42.935 | 42.935 | 0.00 | 0.000 | 50.820 | 34.420 | |||
FMC Corp. | 108.62 | 108.72 | 105.96 | 105.96 | 0.00 | 0.000 | 128.54 | 73.85 | |||
GARTNER GROUP STK | 0 | 0 | 289.15 | 289.15 | 0.00 | 0.000 | 296.00 | 212.75 | |||
ENTERGY CORP. | 117.00 | 118.00 | 115.00 | 115.00 | 0.00 | 0.000 | 116.00 | 85.00 | |||
Duke Realty Corp. | 0 | 0 | 61.50 | 61.50 | 0.00 | 0.000 | 61.00 | 45.20 | |||
LOEWS STK | 56.50 | 57.00 | 55.50 | 55.50 | 0.00 | 0.000 | 62.00 | 44.20 | |||
Globe Life Inc. | 99.50 | 100.00 | 98.50 | 98.50 | 0.00 | 0.000 | 99.50 | 74.00 | |||
LKQ Corp. | 0 | 0 | 53.00 | 53.00 | 0.00 | 0.000 | 53.00 | 38.80 | |||
KIMCO REALTY STK | 22.600 | 22.800 | 22.000 | 22.000 | 0.00 | 0.000 | 24.800 | 17.235 | |||
BROWN & BROWN STK | 0 | 0 | 64.50 | 64.50 | 0.00 | 0.000 | 67.50 | 45.20 | |||
CMS ENERGY STK | 67.50 | 68.00 | 66.50 | 66.50 | 0.00 | 0.000 | 67.50 | 50.50 | |||
GARMIN | 0 | 0 | 0 | 0 | 0.00 | 0.000 | 0 | 0 | |||
TE Connectivity Ltd. | 0 | 0 | 0 | 0 | 0.00 | 0.000 | 0 | 0 | |||
DARDEN REST STK | 127.68 | 128.14 | 126.04 | 126.06 | -0.02 | -0.016 | 136.40 | 106.24 | |||
KROGER STK | 45.640 | 45.680 | 45.240 | 45.255 | -0.02 | -0.033 | 56.270 | 33.190 | |||
ECOLAB STK | 169.06 | 169.42 | 165.26 | 165.32 | -0.06 | -0.036 | 208.80 | 138.00 | |||
BEST BUY STK | 0 | 0 | 77.97 | 78.00 | -0.03 | -0.038 | 124.50 | 62.06 | |||
Kraft Heinz Co., The | 37.485 | 37.540 | 37.530 | 37.545 | -0.02 | -0.040 | 42.400 | 29.355 | |||
POLO RALPH LAUR STK | 0 | 0 | 96.32 | 96.37 | -0.05 | -0.052 | 118.80 | 83.07 | |||
FASTENAL STK | 54.05 | 54.10 | 52.93 | 52.96 | -0.03 | -0.057 | 56.99 | 41.80 | |||
INTUIT STK | 473.00 | 474.80 | 463.50 | 463.90 | -0.40 | -0.086 | 625.00 | 336.30 | |||
Keysight Technologies | 0 | 0 | 161.10 | 161.24 | -0.14 | -0.087 | 182.95 | 123.38 | |||
Elevance Health Inc. | 473.90 | 475.65 | 458.90 | 459.40 | -0.50 | -0.109 | 486.25 | 301.30 | |||
WATERS | 0 | 0 | 318.90 | 319.25 | -0.35 | -0.110 | 358.00 | 260.00 | |||
WW GRAINGER STK | 0 | 0 | 545.20 | 545.80 | -0.60 | -0.110 | 530.20 | 335.40 | |||
EBAY STK | 0 | 0 | 47.030 | 47.085 | -0.06 | -0.117 | 69.450 | 39.115 | |||
Linde PLC | 0 | 0 | 299.20 | 299.55 | -0.35 | -0.117 | 311.80 | 248.95 | |||
EDWARDS LIFESCI STK | 101.70 | 101.94 | 100.54 | 100.66 | -0.12 | -0.119 | 118.12 | 82.48 | |||
VERIZON COMMS STK | 43.960 | 44.035 | 43.500 | 43.555 | -0.06 | -0.126 | 50.840 | 43.730 | |||
PUBLIC STORAGE STK | 341.25 | 341.95 | 333.30 | 333.75 | -0.45 | -0.135 | 384.55 | 251.50 | |||
BIO RAD | 530.00 | 534.00 | 531.00 | 531.80 | -0.80 | -0.150 | 695.00 | 439.00 | |||
AIR PRODS & CHEM | 263.80 | 264.60 | 256.75 | 257.20 | -0.45 | -0.175 | 273.60 | 197.95 | |||
F5 NETWORKS | 0 | 0 | 164.68 | 164.98 | -0.30 | -0.182 | 218.90 | 141.90 | |||
Thermo Fisher Scientific Inc. | 584.10 | 585.50 | 572.70 | 573.80 | -1.10 | -0.192 | 589.40 | 449.80 | |||
Old Dominion Freight Line Inc. | 304.90 | 305.65 | 304.45 | 305.10 | -0.65 | -0.213 | 320.20 | 219.50 | |||
AMETEK STK | 125.18 | 125.70 | 122.96 | 123.26 | -0.30 | -0.243 | 129.55 | 101.46 | |||
Vici Properties Inc. | 0 | 0 | 33.54 | 33.62 | -0.09 | -0.253 | 0 | 0 | |||
MCCORMICK STK N | 0 | 0 | 86.61 | 86.84 | -0.23 | -0.265 | 97.88 | 67.14 | |||
Visa Inc. | 0 | 0 | 205.60 | 206.15 | -0.55 | -0.267 | 210.00 | 169.50 | |||
O'REILLY AUTO | 710.20 | 712.60 | 698.20 | 700.10 | -1.90 | -0.271 | 700.00 | 486.80 | |||
TEXTRON STK | 65.93 | 66.22 | 64.82 | 65.00 | -0.18 | -0.277 | 68.82 | 54.99 | |||
ProLogis Inc. | 132.42 | 132.94 | 129.12 | 129.54 | -0.42 | -0.324 | 162.80 | 103.96 | |||
MARRIOTT INTL STK | 159.40 | 159.54 | 156.22 | 156.74 | -0.52 | -0.332 | 175.58 | 110.74 | |||
NUCOR CORP. | 0 | 0 | 136.64 | 137.10 | -0.46 | -0.336 | 157.68 | 80.28 | |||
KELLOGG STK | 73.33 | 73.56 | 72.96 | 73.21 | -0.25 | -0.341 | 73.21 | 52.08 | |||
Activision Blizzard Inc. | 78.68 | 78.76 | 78.26 | 78.54 | -0.28 | -0.357 | 78.21 | 50.75 | |||
BOSTON SCIENT STK | 41.020 | 41.150 | 40.325 | 40.470 | -0.15 | -0.358 | 43.270 | 33.440 | |||
0 | 0 | 42.715 | 42.875 | -0.16 | -0.373 | 58.500 | 28.005 | ||||
AMER ELEC PWR STK | 100.28 | 100.36 | 98.12 | 98.50 | -0.38 | -0.386 | 97.17 | 69.46 | |||
JM Smucker Company | 129.70 | 130.15 | 128.15 | 128.65 | -0.50 | -0.389 | 139.35 | 100.60 | |||
STRYKER STK | 0 | 0 | 211.05 | 211.90 | -0.85 | -0.401 | 255.80 | 184.24 | |||
PENN Entertainment Inc![]() |
36.390 | 36.540 | 34.380 | 34.520 | -0.14 | -0.406 | 71.660 | 25.490 | |||
LAB CRP OF AMER | 252.20 | 252.40 | 251.00 | 252.05 | -1.05 | -0.417 | 276.70 | 204.60 | |||
DANAHER STK | 0 | 0 | 282.30 | 283.50 | -1.20 | -0.423 | 291.10 | 223.10 | |||
Medtronic Inc. | 91.89 | 92.07 | 91.20 | 91.59 | -0.39 | -0.426 | 114.10 | 83.21 | |||
JUNIPER NETWORKS | 0 | 0 | 27.600 | 27.720 | -0.12 | -0.433 | 33.700 | 23.250 | |||
Raytheon Technologies Corp. | 92.00 | 92.40 | 90.20 | 90.60 | -0.40 | -0.442 | 97.80 | 69.78 | |||
TEXAS INSTRUMENTS STK | 179.88 | 180.06 | 177.16 | 177.98 | -0.82 | -0.461 | 174.94 | 141.52 | |||
HOLOGIC INC | 70.75 | 70.98 | 69.67 | 70.00 | -0.33 | -0.471 | 74.67 | 59.36 | |||
CITRIX SYSTEMS STK | 0 | 0 | 98.85 | 99.32 | -0.47 | -0.473 | 101.82 | 69.46 | |||
ANALOG DEVICES STK | 174.16 | 174.56 | 169.48 | 170.30 | -0.82 | -0.482 | 167.82 | 132.12 | |||
COPART | 125.86 | 126.28 | 123.94 | 124.54 | -0.60 | -0.482 | 140.30 | 97.31 | |||
ILLINOIS TOOL STK | 0 | 0 | 206.45 | 207.45 | -1.00 | -0.482 | 218.90 | 169.24 | |||
WABTEC CORP. | 93.40 | 93.61 | 90.75 | 91.20 | -0.45 | -0.493 | 91.06 | 71.10 | |||
WASTE MANAGEMENT STK | 166.64 | 166.80 | 164.52 | 165.34 | -0.82 | -0.496 | 162.16 | 122.30 | |||
INTL PAPER STK | 43.240 | 43.465 | 41.880 | 42.090 | -0.21 | -0.499 | 48.196 | 37.010 | |||
AON Plc. | 292.75 | 293.80 | 286.25 | 287.70 | -1.45 | -0.504 | 305.70 | 218.00 | |||
Exelon Corp. | 44.925 | 45.055 | 43.950 | 44.180 | -0.23 | -0.521 | 46.745 | 28.070 | |||
Motorola Solutions Inc. | 247.75 | 248.80 | 245.00 | 246.30 | -1.30 | -0.528 | 240.40 | 179.50 | |||
MCKESSON STK | 353.25 | 354.55 | 346.85 | 348.70 | -1.85 | -0.531 | 332.85 | 165.05 | |||
Booking Holdings | 2,057.50 | 2,062.00 | 1,995.00 | 2,006.00 | -11.00 | -0.548 | 2,368.00 | 1,668.00 | |||
Mondelez International Group Inc. | 62.19 | 62.31 | 62.28 | 62.64 | -0.36 | -0.575 | 63.93 | 49.97 | |||
Dollar Tree Inc. | 161.26 | 161.74 | 159.48 | 160.42 | -0.94 | -0.586 | 167.32 | 72.02 | |||
SBA Communications Corp. | 335.90 | 337.45 | 330.80 | 332.80 | -2.00 | -0.601 | 341.20 | 250.30 | |||
CBRE Group Inc. | 84.50 | 85.00 | 82.00 | 82.50 | -0.50 | -0.606 | 97.00 | 64.00 | |||
Alexandria Real Estate Equity Inc. | 0 | 0 | 162.00 | 163.00 | -1.00 | -0.613 | 197.00 | 124.00 | |||
CF Industries Holdings Inc, | 101.60 | 102.10 | 98.69 | 99.31 | -0.62 | -0.624 | 102.48 | 36.80 | |||
QUEST DIAG STK | 0 | 0 | 136.14 | 137.02 | -0.88 | -0.642 | 152.45 | 111.90 | |||
ALIGN TECH STK | 0 | 0 | 278.05 | 279.85 | -1.80 | -0.643 | 619.20 | 215.90 | |||
Center Point Energy Inc. | 31.400 | 31.600 | 30.600 | 30.800 | -0.20 | -0.649 | 31.000 | 20.400 | |||
HOME DEPOT STK | 0 | 0 | 300.95 | 302.95 | -2.00 | -0.660 | 369.40 | 253.75 | |||
LOCKHEED MARTIN STK | 0 | 0 | 414.95 | 417.80 | -2.85 | -0.682 | 433.00 | 281.30 | |||
Domino's Pizza LLC | 400.85 | 402.30 | 390.65 | 393.35 | -2.70 | -0.686 | 494.90 | 21.90 | |||
AES STK | 0 | 0 | 23.530 | 23.695 | -0.17 | -0.696 | 23.735 | 17.820 | |||
Duke Energy Holding Corp. | 107.06 | 107.16 | 105.22 | 105.96 | -0.74 | -0.698 | 107.98 | 83.12 | |||
COGNIZANT TECH | 67.91 | 68.01 | 66.61 | 67.08 | -0.47 | -0.701 | 83.82 | 61.46 | |||
XCEL ENERGY STK | 73.56 | 73.78 | 72.20 | 72.71 | -0.51 | -0.701 | 71.91 | 52.40 | |||
Qorvo Inc. | 108.20 | 108.64 | 104.54 | 105.28 | -0.74 | -0.703 | 164.30 | 87.57 | |||
ROCKWELL INTL STK | 249.85 | 251.00 | 243.55 | 245.30 | -1.75 | -0.713 | 310.20 | 180.62 | |||
NIKE STK | 0 | 0 | 110.60 | 111.40 | -0.80 | -0.718 | 157.10 | 96.33 | |||
HORMEL FOODS STK | 48.310 | 48.375 | 48.030 | 48.380 | -0.35 | -0.723 | 51.110 | 34.590 | |||
PEPSICO STK | 0 | 0 | 169.54 | 170.78 | -1.24 | -0.726 | 172.62 | 129.44 | |||
Dominion Energy Inc. | 80.34 | 80.58 | 79.23 | 79.81 | -0.58 | -0.727 | 80.92 | 61.86 | |||
T. ROWE PRICE GROUP INC. | 0 | 0 | 125.12 | 126.04 | -0.92 | -0.730 | 0 | 0 | |||
Leidos Holdings Inc. | 97.03 | 97.57 | 94.78 | 95.48 | -0.70 | -0.733 | 104.30 | 73.70 | |||
BRISTOL MYERS STK | 0 | 0 | 71.68 | 72.21 | -0.53 | -0.734 | 75.21 | 47.45 | |||
Nielsen Holding B.V. | 0 | 0 | 26.400 | 26.600 | -0.20 | -0.752 | 25.400 | 14.300 | |||
FACTSET RESRCH STK | 427.90 | 428.30 | 417.80 | 421.00 | -3.20 | -0.760 | 429.80 | 301.00 | |||
Pentair PLC![]() |
0 | 0 | 48.210 | 48.580 | -0.37 | -0.762 | 47.400 | 47.000 | |||
BOEING STK | 165.08 | 165.40 | 162.80 | 164.06 | -1.26 | -0.768 | 203.35 | 109.98 | |||
PPG INDUSTRIES | 131.00 | 132.00 | 129.00 | 130.00 | -1.00 | -0.769 | 153.00 | 103.00 | |||
ACCENTURE | 310.60 | 311.60 | 304.70 | 307.10 | -2.40 | -0.782 | 369.40 | 257.75 | |||
Mastercard. Inc. | 344.65 | 345.30 | 340.20 | 342.90 | -2.70 | -0.787 | 357.00 | 271.00 | |||
The Hershey STK | 0 | 0 | 217.70 | 219.45 | -1.75 | -0.797 | 225.00 | 144.30 | |||
Evergy Inc. | 0 | 0 | 66.82 | 67.36 | -0.54 | -0.802 | 66.90 | 52.00 | |||
Lamb Weston Holdings Inc. | 0 | 0 | 77.73 | 78.36 | -0.63 | -0.804 | 80.04 | 44.27 | |||
WEST PHARMACEUTIC.SERVICES INC | 0 | 0 | 325.40 | 328.05 | -2.65 | -0.808 | 384.05 | 266.85 | |||
COLGATE STK | 78.06 | 78.21 | 77.08 | 77.72 | -0.64 | -0.823 | 79.45 | 63.54 | |||
DEVON ENERGY STK | 0 | 0 | 62.23 | 62.75 | -0.52 | -0.829 | 73.40 | 21.34 | |||
NORTHROP GRUMMAN STK | 464.40 | 465.50 | 455.50 | 459.35 | -3.85 | -0.838 | 475.05 | 294.80 | |||
PAYCHEX STK | 131.58 | 131.86 | 127.56 | 128.64 | -1.08 | -0.840 | 128.44 | 91.22 | |||
Monster Beverage | 0 | 0 | 86.45 | 87.21 | -0.76 | -0.871 | 97.54 | 66.48 | |||
SOUTHWEST AIRLS STK | 38.280 | 38.315 | 37.795 | 38.135 | -0.34 | -0.892 | 47.450 | 33.110 | |||
SEALED AIR | 57.00 | 57.50 | 55.50 | 56.00 | -0.50 | -0.893 | 64.50 | 47.00 | |||
Alphabet Inc. Cl. C![]() |
0 | 0 | 116.46 | 117.52 | -1.06 | -0.902 | 134.15 | 98.25 | |||
INTL FLAVORS STK | 120.32 | 120.72 | 118.34 | 119.44 | -1.10 | -0.921 | 134.90 | 102.64 | |||
Skyworks Solutions | 110.52 | 110.62 | 106.66 | 107.66 | -1.00 | -0.929 | 158.38 | 85.36 | |||
Kla-Tencor Corp. | 372.15 | 373.30 | 361.20 | 364.60 | -3.40 | -0.933 | 391.50 | 270.40 | |||
MCDONALDS STK | 254.80 | 255.25 | 251.75 | 254.15 | -2.40 | -0.944 | 258.45 | 198.00 | |||
Verisk Analytics | 0 | 0 | 194.82 | 196.68 | -1.86 | -0.946 | 204.30 | 151.36 | |||
EQUIFAX STK | 0 | 0 | 211.75 | 213.80 | -2.05 | -0.959 | 262.00 | 162.78 | |||
Transdigm Group Inc. | 655.80 | 656.60 | 640.00 | 646.20 | -6.20 | -0.959 | 615.40 | 487.50 | |||
Tapestry Inc. | 0 | 0 | 33.950 | 34.290 | -0.34 | -0.992 | 40.470 | 24.730 | |||
CINTAS STK | 0 | 0 | 415.55 | 419.75 | -4.20 | -1.001 | 414.50 | 310.00 | |||
ELECTRONIC ARTS STK | 127.80 | 127.96 | 125.70 | 127.02 | -1.32 | -1.039 | 131.76 | 106.00 | |||
REPUBLIC SVCS STK | 139.82 | 140.28 | 137.12 | 138.56 | -1.44 | -1.039 | 135.64 | 99.58 | |||
ESTEE LAUDER STK | 266.90 | 267.15 | 261.75 | 264.50 | -2.75 | -1.040 | 328.40 | 216.25 | |||
GENERAL MILLS STK | 74.75 | 74.98 | 74.52 | 75.31 | -0.79 | -1.049 | 75.90 | 48.58 | |||
ABIOMED STK | 285.50 | 286.80 | 281.10 | 284.10 | -3.00 | -1.056 | 322.70 | 212.90 | |||
Zoetis | 0 | 0 | 166.74 | 168.52 | -1.78 | -1.056 | 218.00 | 149.58 | |||
CHURCH & DWIGHT STK | 0 | 0 | 84.39 | 85.31 | -0.92 | -1.078 | 100.50 | 69.68 | |||
KIMBERLY CLARK STK | 0 | 0 | 130.10 | 131.52 | -1.42 | -1.080 | 135.12 | 107.90 | |||
AUTOMATIC DATA STK | 248.80 | 249.00 | 242.50 | 245.15 | -2.65 | -1.081 | 236.50 | 168.20 | |||
ALASKA AIRLINES STK | 45.690 | 45.745 | 44.720 | 45.215 | -0.50 | -1.095 | 56.060 | 37.140 | |||
IDEXX LABS | 385.70 | 386.65 | 383.40 | 387.65 | -4.25 | -1.096 | 594.80 | 310.15 | |||
American Water Works Company Inc. | 152.98 | 153.48 | 150.06 | 151.74 | -1.68 | -1.107 | 166.30 | 123.36 | |||
GILEAD SCIENCES STK![]() |
61.26 | 61.33 | 60.68 | 61.37 | -0.69 | -1.124 | 64.90 | 52.65 | |||
Stanley Black & Decker Inc. | 97.08 | 97.24 | 94.92 | 96.00 | -1.08 | -1.125 | 172.40 | 92.58 | |||
T-Mobile US Inc. | 141.88 | 142.10 | 139.28 | 140.94 | -1.66 | -1.178 | 140.52 | 89.87 | |||
Broadridge Financial Solutions Inc. | 0 | 0 | 164.00 | 166.00 | -2.00 | -1.205 | 162.00 | 122.00 | |||
Target Corp. | 167.26 | 167.76 | 163.98 | 166.00 | -2.02 | -1.217 | 237.00 | 132.04 | |||
CONSTELLATION BRANDS INC. | 0 | 0 | 231.20 | 234.10 | -2.90 | -1.239 | 0 | 0 | |||
Nextera Energy Inc. | 87.98 | 88.20 | 86.69 | 87.80 | -1.11 | -1.264 | 84.00 | 61.00 | |||
UNIVERSAL HEALTH STK | 108.86 | 108.94 | 107.74 | 109.14 | -1.40 | -1.283 | 143.18 | 94.93 | |||
JOHNSON & JOHNS STK | 161.58 | 161.84 | 162.16 | 164.28 | -2.12 | -1.290 | 176.80 | 136.18 | |||
IRON MOUNTAIN REIT | 0 | 0 | 51.85 | 52.53 | -0.68 | -1.294 | 53.150 | 36.520 | |||
Roper Technologies Inc. | 426.00 | 428.00 | 417.55 | 423.15 | -5.60 | -1.323 | 454.90 | 351.70 | |||
COOPER COS STK | 323.70 | 324.10 | 318.00 | 322.30 | -4.30 | -1.334 | 387.40 | 283.80 | |||
Dollar General | 0 | 0 | 243.90 | 247.20 | -3.30 | -1.335 | 251.60 | 162.95 | |||
AGILENT TECH STK | 129.52 | 130.04 | 127.16 | 128.92 | -1.76 | -1.365 | 150.80 | 107.14 | |||
VERTEX PHARM STK | 287.05 | 287.30 | 283.05 | 287.00 | -3.95 | -1.376 | 291.50 | 151.84 | |||
NXP Semiconductor | 0 | 0 | 174.50 | 177.00 | -2.50 | -1.412 | 209.60 | 138.50 | |||
CENTENE CORP. | 0 | 0 | 90.73 | 92.03 | -1.30 | -1.413 | 91.91 | 72.71 | |||
LENNAR STK | 85.36 | 85.67 | 84.46 | 85.70 | -1.24 | -1.447 | 102.80 | 61.40 | |||
ORGANON & CO. | 0 | 0 | 30.120 | 30.565 | -0.45 | -1.456 | 36.335 | 24.500 | |||
SOUTHERN STK | 75.95 | 76.01 | 75.00 | 76.11 | -1.11 | -1.458 | 75.04 | 53.04 | |||
Jack Henry + Ass. | 0 | 0 | 199.72 | 202.70 | -2.98 | -1.470 | 203.90 | 130.40 | |||
Ceridian HCM Holding Inc. | 0 | 0 | 65.00 | 66.00 | -1.00 | -1.515 | 112.00 | 41.80 | |||
Arista Networks | 0 | 0 | 121.72 | 123.64 | -1.92 | -1.553 | 130.00 | 73.55 | |||
Yum Brands | 0 | 0 | 114.02 | 115.90 | -1.88 | -1.622 | 122.45 | 103.10 | |||
COSTCO WHOLESALE CORP. | 0 | 0 | 515.10 | 523.60 | -8.50 | -1.623 | 558.00 | 367.05 | |||
AMERICAN TOWER | 268.50 | 269.65 | 264.90 | 269.35 | -4.45 | -1.652 | 262.80 | 195.45 | |||
FDX STK | 222.85 | 223.25 | 222.55 | 226.30 | -3.75 | -1.657 | 238.30 | 182.55 | |||
RESMED INC. | 233.15 | 234.05 | 230.15 | 234.10 | -3.95 | -1.687 | 251.70 | 180.42 | |||
ADV MICRO DEV STK![]() |
0 | 0 | 95.16 | 96.81 | -1.65 | -1.704 | 141.66 | 69.91 | |||
AMGEN STK![]() |
241.80 | 242.35 | 240.80 | 245.00 | -4.20 | -1.714 | 248.90 | 173.68 | |||
CBOE Holdings | 0 | 0 | 113.00 | 115.00 | -2.00 | -1.739 | 123.00 | 99.50 | |||
L3Harris Technology Inc. | 227.75 | 228.50 | 222.70 | 226.65 | -3.95 | -1.743 | 246.40 | 178.85 | |||
Intuitive Surgical Inc. | 231.50 | 232.00 | 227.85 | 232.05 | -4.20 | -1.810 | 326.40 | 180.00 | |||
LIVE Nation Inc | 0 | 0 | 93.17 | 94.91 | -1.74 | -1.833 | 111.45 | 67.04 | |||
FREE MCMORAN COP | 0 | 0 | 30.660 | 31.235 | -0.58 | -1.841 | 48.200 | 24.665 | |||
BROADCOM STK | 0 | 0 | 528.50 | 538.50 | -10.00 | -1.857 | 595.00 | 400.10 | |||
Dexcom Inc. | 86.55 | 87.09 | 85.54 | 87.16 | -1.62 | -1.859 | 144.05 | 64.59 | |||
Chipotle Mexican Grill Inc. | 0 | 0 | 1,576.80 | 1,607.80 | -31.00 | -1.928 | 1,655.50 | 1,147.60 | |||
Keurig Dr. Pepper Inc. | 0 | 0 | 37.785 | 38.610 | -0.83 | -2.137 | 37.935 | 28.140 | |||
Salesforce Inc. | 184.14 | 184.34 | 179.60 | 183.56 | -3.96 | -2.157 | 272.65 | 147.20 | |||
Techne Corp. | 366.00 | 368.00 | 358.00 | 366.00 | -8.00 | -2.186 | 458.00 | 304.00 | |||
ELI LILLY STK | 299.35 | 300.00 | 289.00 | 295.65 | -6.65 | -2.249 | 329.80 | 190.20 | |||
MSCI Inc Class A | 0 | 0 | 484.10 | 495.55 | -11.45 | -2.311 | 596.00 | 358.00 | |||
Pool Corp. | 0 | 0 | 361.20 | 370.20 | -9.00 | -2.431 | 432.70 | 314.90 | |||
ANSYS STK | 276.90 | 277.60 | 272.05 | 279.55 | -7.50 | -2.683 | 362.70 | 216.80 | |||
AKAMAI TECH STK | 93.26 | 93.56 | 90.60 | 93.10 | -2.50 | -2.685 | 112.24 | 83.03 | |||
Take-Two Interactive Software | 119.56 | 119.80 | 116.54 | 119.82 | -3.28 | -2.737 | 165.85 | 98.44 | |||
Catalent Inc. | 0 | 0 | 106.22 | 109.42 | -3.20 | -2.925 | 120.00 | 81.50 | |||
Equinix REIT | 680.30 | 683.70 | 666.40 | 687.50 | -21.10 | -3.069 | 742.00 | 580.80 | |||
Etsy Inc. | 0 | 0 | 111.04 | 114.56 | -3.52 | -3.073 | 265.05 | 65.84 | |||
REGENERON PHARM STK | 0 | 0 | 602.20 | 621.70 | -19.50 | -3.137 | 673.70 | 464.20 | |||
Pfizer Inc. | 0 | 0 | 46.780 | 48.500 | -1.72 | -3.546 | 53.980 | 35.465 | |||
Fortinet Inc. | 52.20 | 52.42 | 50.99 | 52.89 | -1.90 | -3.592 | 64.66 | 46.76 | |||
Servicenow Inc | 0 | 0 | 482.90 | 501.60 | -18.70 | -3.728 | 611.00 | 391.05 | |||
ILLUMINA STK | 201.40 | 202.55 | 182.00 | 219.80 | -37.80 | -17.197 | 445.00 | 170.38 |