Master data
S&P 500
Name
S&P 500 INDEX
WKN
n/a
ISIN
US78378X1072
Symbol
INX
Trading time start
15:30:00
Trading time end
22:30:00
Price data
Previous day
6,389.77
Date of closing price
28/07/2025
Open previous day
6,397.69
High previous day
6,401.07
Low previous day
6,375.79
52 weeks high
6,389.77
52 weeks low
4,982.77
Volume previous day
2,850,714,198
S&P 500 stock price list
Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
CORNING STK | 53.980 | 54.140 | 53.320 | 47.925 | 5.40 | 11.257 | 51.920 | 32.500 | |||
Humana Inc. | 220.20 | 225.00 | 218.90 | 201.10 | 17.80 | 8.851 | 375.00 | 189.50 | |||
CBRE Group Inc. | 137.00 | 138.00 | 137.00 | 126.00 | 11.00 | 8.730 | 141.00 | 96.50 | |||
UNIVERSAL HEALTH STK | 141.00 | 142.00 | 141.00 | 134.00 | 7.00 | 5.224 | 218.00 | 132.00 | |||
Globe Life Inc. | 123.00 | 124.00 | 124.00 | 118.00 | 6.00 | 5.085 | 122.00 | 80.50 | |||
TERADYNE STK | 84.59 | 85.00 | 82.48 | 78.56 | 3.92 | 4.990 | 133.98 | 59.19 | |||
Synopsys Inc. | 552.90 | 555.60 | 550.60 | 530.00 | 20.60 | 3.887 | 545.00 | 320.05 | |||
Philip Morris International Inc. | 141.00 | 142.04 | 140.52 | 135.32 | 5.20 | 3.843 | 159.90 | 103.96 | |||
CINCINNATI FIN STK | 132.45 | 133.05 | 131.95 | 127.35 | 4.60 | 3.612 | 151.90 | 110.60 | |||
STARBUCKS CORP. | 85.18 | 85.29 | 83.60 | 80.77 | 2.83 | 3.504 | 110.96 | 67.41 | |||
CADENCE DESIGN STK | 317.65 | 320.10 | 316.50 | 306.00 | 10.50 | 3.431 | 308.70 | 195.00 | |||
CHESAPEAKE ENERGY CORP | 86.72 | 87.58 | 86.76 | 83.92 | 2.84 | 3.384 | 107.00 | 63.40 | |||
JM Smucker Company | 96.66 | 97.58 | 96.52 | 93.58 | 2.94 | 3.142 | 113.75 | 81.52 | |||
Center Point Energy Inc. | 33.000 | 33.400 | 33.000 | 32.000 | 1.00 | 3.125 | 34.600 | 23.000 | |||
Keurig Dr. Pepper Inc. | 29.310 | 29.630 | 29.175 | 28.340 | 0.84 | 2.946 | 34.055 | 27.910 | |||
EQUIFAX STK | 214.00 | 218.00 | 212.00 | 206.00 | 6.00 | 2.913 | 276.00 | 183.00 | |||
Garmin Ltd. | 206.00 | 218.00 | 212.00 | 206.00 | 6.00 | 2.913 | 0 | 0 | |||
WASTE MANAGEMENT STK | 204.15 | 205.15 | 203.75 | 198.00 | 5.75 | 2.904 | 223.30 | 181.94 | |||
Hartford Insurance Group Inc. | 108.00 | 109.00 | 108.00 | 105.00 | 3.00 | 2.857 | 117.00 | 96.00 | |||
NUCOR CORP. | 121.84 | 123.66 | 121.06 | 117.74 | 3.32 | 2.820 | 154.80 | 90.49 | |||
ProLogis Inc. | 94.82 | 95.76 | 94.68 | 92.23 | 2.45 | 2.656 | 118.66 | 79.35 | |||
Kinder Morgan | 24.225 | 24.425 | 24.100 | 23.495 | 0.61 | 2.575 | 30.225 | 18.270 | |||
CVS Corp. | 53.32 | 54.07 | 53.20 | 51.88 | 1.32 | 2.544 | 63.81 | 42.18 | |||
PUBLIC STORAGE STK | 253.30 | 255.80 | 252.50 | 246.30 | 6.20 | 2.517 | 332.30 | 235.50 | |||
Equinix REIT | 704.80 | 708.20 | 702.00 | 685.00 | 17.00 | 2.482 | 935.60 | 642.80 | |||
CF Industries Holdings Inc, | 82.18 | 82.74 | 82.06 | 80.08 | 1.98 | 2.473 | 94.25 | 60.20 | |||
American Water Works Company Inc. | 122.05 | 122.85 | 122.60 | 119.65 | 2.95 | 2.466 | 137.20 | 116.20 | |||
Moderna Inc | 28.310 | 29.095 | 28.665 | 27.985 | 0.68 | 2.430 | 110.780 | 21.020 | |||
Skyworks Solutions | 63.69 | 64.30 | 62.83 | 61.40 | 1.43 | 2.329 | 108.42 | 43.47 | |||
O'REILLY AUTO | 85.30 | 86.50 | 85.54 | 83.60 | 1.94 | 2.321 | 88.03 | 66.05 | |||
Exelon Corp. | 38.430 | 38.810 | 38.265 | 37.400 | 0.87 | 2.313 | 42.565 | 33.570 | |||
EDWARDS LIFESCI STK | 69.57 | 70.26 | 69.43 | 67.87 | 1.56 | 2.299 | 72.63 | 54.95 | |||
AUTOZONE | 3,360.00 | 3,392.00 | 3,348.00 | 3,274.00 | 74.00 | 2.260 | 3,537.00 | 2,696.00 | |||
NISOURCE STK | 36.200 | 37.200 | 36.400 | 35.600 | 0.80 | 2.247 | 0 | 0 | |||
Evergy Inc. | 60.22 | 61.10 | 59.88 | 58.60 | 1.28 | 2.184 | 65.80 | 52.02 | |||
Monster Beverage | 53.21 | 53.63 | 53.02 | 51.89 | 1.13 | 2.178 | 56.50 | 41.16 | |||
REPUBLIC SVCS STK | 212.10 | 213.40 | 212.70 | 208.20 | 4.50 | 2.161 | 228.80 | 177.05 | |||
Travelers Cos. | 225.20 | 227.30 | 224.40 | 219.80 | 4.60 | 2.093 | 253.00 | 190.75 | |||
Vistra Corp. | 171.95 | 173.20 | 172.05 | 168.60 | 3.45 | 2.046 | 191.20 | 63.74 | |||
ENTERGY CORP. | 77.50 | 78.50 | 75.50 | 74.00 | 1.50 | 2.027 | 148.00 | 68.00 | |||
EQT Corp. | 45.780 | 46.235 | 45.815 | 44.905 | 0.91 | 2.027 | 52.320 | 27.415 | |||
Public Service Ent. Group Inc. | 76.00 | 78.50 | 76.50 | 75.00 | 1.50 | 2.000 | 0 | 0 | |||
XCEL ENERGY STK | 62.59 | 63.53 | 62.38 | 61.18 | 1.20 | 1.961 | 68.98 | 50.63 | |||
Simon Property Group Inc. | 145.05 | 146.45 | 145.05 | 142.30 | 2.75 | 1.933 | 179.95 | 124.15 | |||
MCCORMICK STK N | 63.22 | 63.82 | 62.76 | 61.60 | 1.16 | 1.883 | 80.54 | 60.22 | |||
ONEOK INC. | 72.23 | 72.96 | 72.12 | 70.79 | 1.33 | 1.879 | 111.98 | 68.02 | |||
VERTEX PHARM STK | 406.05 | 409.05 | 404.65 | 397.25 | 7.40 | 1.863 | 482.00 | 372.95 | |||
FISERV STK | 123.46 | 124.14 | 122.98 | 120.74 | 2.24 | 1.855 | 225.95 | 119.32 | |||
RESMED INC. | 239.00 | 241.30 | 239.60 | 235.30 | 4.30 | 1.827 | 242.30 | 181.75 | |||
Fortive Corp. | 44.130 | 45.580 | 44.780 | 43.990 | 0.79 | 1.796 | 59.892 | 42.444 | |||
NORTHERN TRUST | 114.00 | 115.00 | 114.00 | 112.00 | 2.00 | 1.786 | 112.00 | 75.00 | |||
Duke Energy Holding Corp. | 103.82 | 104.32 | 103.42 | 101.64 | 1.78 | 1.751 | 112.84 | 98.85 | |||
VULCAN MATERIALS | 238.00 | 240.00 | 236.00 | 232.00 | 4.00 | 1.724 | 276.00 | 200.00 | |||
VERALTO CORP. | 90.45 | 92.87 | 90.55 | 89.05 | 1.50 | 1.684 | 103.50 | 73.92 | |||
IRON MOUNTAIN REIT | 86.22 | 86.86 | 85.90 | 84.48 | 1.42 | 1.681 | 118.10 | 67.76 | |||
Targa Resources Investments | 147.15 | 148.15 | 146.30 | 143.95 | 2.35 | 1.633 | 208.50 | 117.75 | |||
CMS ENERGY STK | 62.50 | 63.00 | 62.50 | 61.50 | 1.00 | 1.626 | 70.50 | 58.50 | |||
KIMCO REALTY STK | 19.000 | 19.100 | 18.900 | 18.600 | 0.30 | 1.613 | 24.400 | 16.500 | |||
Molson Coors Brewing Co. | 43.860 | 44.220 | 43.670 | 42.980 | 0.69 | 1.605 | 60.140 | 40.280 | |||
KIMBERLY CLARK STK | 111.02 | 111.82 | 110.88 | 109.14 | 1.74 | 1.594 | 136.52 | 108.00 | |||
PPL STK | 31.325 | 31.635 | 31.230 | 30.740 | 0.49 | 1.594 | 34.015 | 27.260 | |||
Alphabet Inc. Cl. C | 170.74 | 170.84 | 169.50 | 166.86 | 2.64 | 1.582 | 200.00 | 130.00 | |||
HCA Holdings | 298.40 | 301.30 | 296.80 | 292.20 | 4.60 | 1.574 | 382.10 | 274.20 | |||
CABOT OIL | 21.005 | 21.215 | 20.710 | 20.390 | 0.32 | 1.569 | 29.120 | 19.614 | |||
Arista Networks | 104.02 | 104.20 | 102.84 | 101.26 | 1.58 | 1.560 | 125.34 | 58.59 | |||
TEXAS INSTRUMENTS STK | 166.62 | 167.78 | 165.56 | 163.02 | 2.54 | 1.558 | 205.30 | 126.30 | |||
Gen Digital Inc. | 26.000 | 27.000 | 26.400 | 26.000 | 0.40 | 1.538 | 30.000 | 21.000 | |||
The Hershey STK | 165.24 | 166.84 | 161.04 | 158.64 | 2.40 | 1.513 | 185.54 | 132.90 | |||
AMER ELEC PWR STK | 96.40 | 96.60 | 94.60 | 93.20 | 1.40 | 1.502 | 102.00 | 86.50 | |||
Viacomcbs Inc. | 11.452 | 11.564 | 11.392 | 11.226 | 0.17 | 1.479 | 11.606 | 9.001 | |||
EXXON STK | 97.99 | 98.13 | 97.30 | 95.89 | 1.41 | 1.470 | 116.38 | 88.84 | |||
BXP inc. | 61.00 | 61.60 | 60.80 | 59.92 | 0.88 | 1.469 | 82.26 | 50.26 | |||
Cencora Inc. | 249.60 | 254.60 | 248.80 | 245.20 | 3.60 | 1.468 | 271.40 | 197.80 | |||
MCDONALDS STK | 262.80 | 263.45 | 262.15 | 258.40 | 3.75 | 1.451 | 298.45 | 241.65 | |||
Coinbase Global Inc | 325.50 | 327.70 | 325.95 | 321.30 | 4.65 | 1.447 | 359.25 | 132.68 | |||
CONSTELLATION BRANDS INC. | 151.75 | 152.35 | 151.30 | 149.15 | 2.15 | 1.442 | 231.70 | 137.85 | |||
Jabil Inc. | 200.50 | 202.40 | 198.80 | 196.00 | 2.80 | 1.429 | 196.00 | 89.28 | |||
CINTAS STK | 193.30 | 194.40 | 192.20 | 189.50 | 2.70 | 1.425 | 215.30 | 161.00 | |||
Dominion Energy Inc. | 50.92 | 51.26 | 50.72 | 50.01 | 0.71 | 1.420 | 56.48 | 44.06 | |||
New York Mellon Corp | 88.12 | 89.00 | 87.94 | 86.72 | 1.22 | 1.407 | 86.72 | 56.04 | |||
CHURCH & DWIGHT STK | 83.76 | 84.38 | 83.64 | 82.48 | 1.16 | 1.406 | 107.10 | 80.26 | |||
CoStar Group Inc | 82.27 | 85.12 | 83.72 | 82.56 | 1.16 | 1.405 | 82.56 | 64.11 | |||
IDEXX LABS | 495.70 | 499.60 | 495.00 | 488.20 | 6.80 | 1.393 | 488.20 | 325.00 | |||
Zebra Technologies Corp | 289.40 | 294.30 | 290.70 | 286.80 | 3.90 | 1.360 | 403.40 | 192.00 | |||
DANAHER STK | 180.10 | 180.94 | 178.54 | 176.16 | 2.38 | 1.351 | 258.05 | 157.20 | |||
Nextera Energy Inc. | 62.96 | 63.26 | 62.39 | 61.56 | 0.83 | 1.348 | 78.72 | 55.50 | |||
Altria Group Inc. | 51.62 | 51.84 | 51.46 | 50.78 | 0.68 | 1.339 | 55.22 | 44.94 | |||
GOLDM SACHS GRP STK A | 637.40 | 638.50 | 631.80 | 623.70 | 8.10 | 1.299 | 642.70 | 403.15 | |||
LOEWS STK | 79.00 | 79.50 | 79.00 | 78.00 | 1.00 | 1.282 | 85.00 | 69.50 | |||
GILEAD SCIENCES STK | 99.65 | 100.00 | 98.90 | 97.66 | 1.24 | 1.270 | 110.12 | 66.44 | |||
SOUTHERN STK | 82.60 | 83.17 | 82.25 | 81.23 | 1.02 | 1.256 | 86.90 | 75.22 | |||
SBA Communications Corp. | 198.65 | 200.10 | 197.90 | 195.45 | 2.45 | 1.254 | 228.20 | 184.65 | |||
Texas Pacific Land Trust | 851.00 | 879.50 | 862.50 | 852.00 | 10.50 | 1.232 | 1,648.00 | 696.00 | |||
INTUIT STK | 700.00 | 705.90 | 697.10 | 688.70 | 8.40 | 1.220 | 688.70 | 485.00 | |||
Motorola Solutions Inc. | 377.20 | 378.70 | 375.80 | 371.30 | 4.50 | 1.212 | 481.40 | 348.30 | |||
Dell Technologies Inc | 116.40 | 117.68 | 117.04 | 115.64 | 1.40 | 1.211 | 137.74 | 65.62 | |||
Smith Corp., A.O. | 61.68 | 63.08 | 62.20 | 61.46 | 0.74 | 1.204 | 0 | 0 | |||
JOHNSON & JOHNS STK | 145.98 | 146.54 | 145.48 | 143.78 | 1.70 | 1.182 | 160.52 | 129.30 | |||
VERIZON COMMS STK | 37.160 | 37.240 | 36.955 | 36.525 | 0.43 | 1.177 | 42.855 | 35.140 | |||
Intercontinental Exchange Inc. | 160.52 | 161.70 | 159.40 | 157.56 | 1.84 | 1.168 | 165.96 | 133.76 | |||
Dollar General | 92.63 | 93.54 | 91.95 | 90.89 | 1.06 | 1.166 | 113.28 | 65.77 | |||
Pfizer Inc. | 21.185 | 21.200 | 21.035 | 20.795 | 0.24 | 1.154 | 28.815 | 19.210 | |||
SYSCO STK | 67.89 | 69.17 | 68.50 | 67.72 | 0.78 | 1.152 | 77.07 | 61.53 | |||
The Mosaic Co. | 32.035 | 32.645 | 32.245 | 31.880 | 0.37 | 1.145 | 32.470 | 20.460 | |||
FIRST ENERGY CORP. | 36.400 | 36.600 | 36.000 | 35.600 | 0.40 | 1.124 | 41.200 | 33.400 | |||
MCKESSON STK | 618.40 | 621.20 | 616.40 | 609.60 | 6.80 | 1.115 | 648.00 | 426.90 | |||
NRG Energy Inc. | 138.40 | 139.75 | 138.10 | 136.60 | 1.50 | 1.098 | 141.75 | 63.22 | |||
TRACTOR SUPPLY | 50.92 | 51.22 | 50.71 | 50.16 | 0.55 | 1.096 | 55.63 | 41.64 | |||
Alphabet Inc. Cl. A | 169.98 | 170.08 | 169.40 | 167.58 | 1.82 | 1.086 | 198.28 | 131.04 | |||
D.R.HORTON INC. | 127.64 | 128.90 | 127.22 | 125.86 | 1.36 | 1.081 | 178.36 | 99.00 | |||
L3Harris Technology Inc. | 234.60 | 239.20 | 234.30 | 231.80 | 2.50 | 1.079 | 246.60 | 175.95 | |||
Cigna Group, The | 254.40 | 258.90 | 255.55 | 252.85 | 2.70 | 1.068 | 331.00 | 249.50 | |||
AMGEN STK | 263.30 | 264.85 | 262.75 | 260.05 | 2.70 | 1.038 | 309.10 | 230.00 | |||
Servicenow Inc | 863.70 | 866.90 | 860.30 | 851.50 | 8.80 | 1.033 | 1,125.80 | 602.60 | |||
UNITED PARCEL STK | 78.42 | 80.36 | 79.46 | 78.65 | 0.81 | 1.030 | 130.72 | 78.65 | |||
COPART | 40.245 | 40.645 | 40.080 | 39.675 | 0.41 | 1.021 | 60.570 | 39.005 | |||
Leidos Holdings Inc. | 139.65 | 141.70 | 139.10 | 137.70 | 1.40 | 1.017 | 188.05 | 114.95 | |||
Camden Property Trust | 97.50 | 102.00 | 100.00 | 99.00 | 1.00 | 1.010 | 121.00 | 94.50 | |||
Carrier Global Corp. | 61.84 | 63.10 | 62.29 | 61.67 | 0.62 | 1.005 | 75.84 | 49.87 | |||
Atmos Energy Corp. | 135.20 | 137.70 | 136.00 | 134.65 | 1.35 | 1.003 | 146.20 | 115.95 | |||
Vici Properties Inc. | 28.520 | 28.760 | 28.290 | 28.010 | 0.28 | 1.000 | 31.505 | 26.010 | |||
Kraft Heinz Co., The | 24.880 | 25.025 | 24.615 | 24.375 | 0.24 | 0.985 | 33.075 | 21.845 | |||
Walmart Inc. | 85.33 | 85.45 | 85.13 | 84.30 | 0.83 | 0.985 | 100.72 | 60.40 | |||
Ceridian HCM Holding Inc. | 51.50 | 52.00 | 51.50 | 51.00 | 0.50 | 0.980 | 78.00 | 43.60 | |||
Yum Brands | 125.85 | 126.80 | 125.45 | 124.25 | 1.20 | 0.966 | 150.05 | 116.05 | |||
AUTOMATIC DATA STK | 259.85 | 262.30 | 266.95 | 264.40 | 2.55 | 0.964 | 303.55 | 231.80 | |||
BlackRock Funding Inc. | 963.60 | 977.00 | 970.10 | 961.10 | 9.00 | 0.936 | 1,036.20 | 746.00 | |||
WW GRAINGER STK | 912.60 | 926.00 | 908.60 | 900.20 | 8.40 | 0.933 | 1,153.50 | 811.60 | |||
Roper Technologies Inc. | 488.70 | 491.10 | 487.10 | 482.60 | 4.50 | 0.932 | 560.60 | 463.50 | |||
Monolithic Power Systems Inc. | 628.00 | 639.20 | 633.60 | 627.80 | 5.80 | 0.924 | 866.60 | 411.80 | |||
PAYCHEX STK | 127.08 | 127.68 | 127.40 | 126.24 | 1.16 | 0.919 | 146.02 | 112.00 | |||
The Clorox Company | 109.00 | 112.00 | 110.00 | 109.00 | 1.00 | 0.917 | 162.40 | 100.00 | |||
The Trade Desk Inc. | 72.92 | 74.67 | 73.80 | 73.14 | 0.66 | 0.902 | 132.34 | 41.09 | |||
MSCI Inc Class A | 484.40 | 486.20 | 482.00 | 477.70 | 4.30 | 0.900 | 607.20 | 443.50 | |||
HALLIBURTON STK | 20.035 | 20.190 | 19.786 | 19.612 | 0.17 | 0.887 | 32.005 | 16.906 | |||
HOLOGIC INC | 57.00 | 57.50 | 57.00 | 56.50 | 0.50 | 0.885 | 76.50 | 46.40 | |||
HUNTINGTON | 14.520 | 14.738 | 14.416 | 14.290 | 0.13 | 0.882 | 17.254 | 10.886 | |||
Eversource Energy | 56.50 | 59.00 | 57.50 | 57.00 | 0.50 | 0.877 | 62.00 | 49.00 | |||
ACCENTURE | 242.10 | 243.30 | 241.25 | 239.20 | 2.05 | 0.857 | 382.50 | 237.05 | |||
Linde PLC | 409.20 | 409.60 | 407.40 | 404.00 | 3.40 | 0.842 | 448.40 | 378.00 | |||
Everest Group Ltd. | 286.00 | 294.40 | 289.10 | 286.70 | 2.40 | 0.837 | 351.20 | 283.40 | |||
Ameriprise Financial | 447.40 | 458.30 | 451.80 | 448.10 | 3.70 | 0.826 | 0 | 0 | |||
HORMEL FOODS STK | 24.790 | 24.980 | 24.780 | 24.580 | 0.20 | 0.814 | 31.710 | 24.580 | |||
Intuitive Surgical Inc. | 431.65 | 435.90 | 428.70 | 425.30 | 3.40 | 0.799 | 587.60 | 384.00 | |||
CDW Corp | 154.75 | 162.30 | 158.60 | 157.35 | 1.25 | 0.794 | 214.10 | 130.35 | |||
NORTHROP GRUMMAN STK | 495.90 | 499.60 | 494.90 | 491.00 | 3.90 | 0.794 | 499.80 | 406.00 | |||
COOPER COS STK | 64.00 | 64.50 | 63.50 | 63.00 | 0.50 | 0.794 | 99.70 | 58.00 | |||
ORACLE STK | 217.40 | 218.70 | 217.55 | 215.85 | 1.70 | 0.788 | 215.85 | 111.36 | |||
BEST BUY STK | 57.39 | 58.76 | 57.78 | 57.33 | 0.45 | 0.785 | 92.35 | 52.19 | |||
Medtronic Inc. | 80.17 | 80.25 | 80.06 | 79.44 | 0.62 | 0.780 | 89.56 | 70.66 | |||
GENERAL MILLS STK | 43.610 | 43.780 | 43.265 | 42.930 | 0.34 | 0.780 | 67.950 | 42.010 | |||
Viatris Inc. | 7.874 | 8.164 | 8.028 | 7.966 | 0.06 | 0.778 | 12.930 | 6.500 | |||
Howmet Arconic Inc. | 163.50 | 165.95 | 162.85 | 161.60 | 1.25 | 0.774 | 164.55 | 76.32 | |||
Willis Towers Watson PLC | 258.00 | 268.00 | 262.00 | 260.00 | 2.00 | 0.769 | 326.00 | 250.00 | |||
Palo Alto Networks Inc | 157.52 | 161.92 | 168.94 | 167.66 | 1.28 | 0.763 | 198.54 | 134.88 | |||
DaVita Inc. | 126.45 | 127.65 | 126.05 | 125.10 | 0.95 | 0.759 | 170.85 | 115.05 | |||
GE Vernova Llc | 552.00 | 557.00 | 552.00 | 548.00 | 4.00 | 0.730 | 555.00 | 148.00 | |||
LAM RESEARCH | 86.11 | 86.96 | 85.61 | 84.99 | 0.62 | 0.729 | 86.50 | 51.48 | |||
Brown - Forman Corp. | 26.030 | 26.790 | 26.320 | 26.130 | 0.19 | 0.727 | 45.710 | 22.370 | |||
WEC Energy Group Inc | 92.82 | 95.76 | 94.30 | 93.62 | 0.68 | 0.726 | 103.10 | 78.58 | |||
COLGATE STK | 75.67 | 76.04 | 75.17 | 74.63 | 0.54 | 0.724 | 98.05 | 73.91 | |||
Sempra | 69.96 | 71.46 | 70.44 | 69.94 | 0.50 | 0.715 | 90.90 | 57.32 | |||
Allegion Plc | 142.00 | 143.00 | 142.00 | 141.00 | 1.00 | 0.709 | 141.00 | 105.00 | |||
Newmont Corp. | 55.38 | 55.84 | 55.54 | 55.15 | 0.39 | 0.707 | 55.89 | 35.73 | |||
MERCK & CO STK | 70.80 | 72.20 | 71.60 | 71.10 | 0.50 | 0.703 | 107.60 | 65.70 | |||
Conoco Philips | 84.65 | 85.32 | 83.59 | 83.01 | 0.58 | 0.699 | 107.24 | 73.16 | |||
Ingersoll Rand Inc | 74.96 | 77.30 | 75.76 | 75.24 | 0.52 | 0.691 | 100.45 | 60.00 | |||
ABBOTT LABS STK | 110.58 | 111.82 | 111.20 | 110.46 | 0.74 | 0.670 | 133.62 | 97.14 | |||
KELLOGG STK | 69.48 | 70.14 | 69.16 | 68.70 | 0.46 | 0.670 | 79.32 | 52.58 | |||
Campbell Soup Co | 28.180 | 29.140 | 28.630 | 28.440 | 0.19 | 0.668 | 46.880 | 25.950 | |||
FRANKLIN RSC STK | 21.070 | 21.820 | 21.360 | 21.220 | 0.14 | 0.660 | 21.660 | 15.020 | |||
PKG CORP AMER STK | 174.30 | 178.85 | 176.20 | 175.05 | 1.15 | 0.657 | 235.80 | 158.35 | |||
EPAM Systems Inc | 144.00 | 149.25 | 146.40 | 145.45 | 0.95 | 0.653 | 255.50 | 128.30 | |||
DEVON ENERGY STK | 29.605 | 29.880 | 29.505 | 29.315 | 0.19 | 0.648 | 43.345 | 23.460 | |||
Paycom Software | 205.90 | 207.80 | 204.80 | 203.50 | 1.30 | 0.639 | 233.10 | 138.85 | |||
Assurant Inc. | 161.00 | 162.00 | 160.00 | 159.00 | 1.00 | 0.629 | 218.00 | 154.00 | |||
Solventum Corp. | 63.00 | 65.60 | 64.20 | 63.80 | 0.40 | 0.627 | 80.00 | 51.00 | |||
NORDSON | 190.20 | 193.00 | 189.55 | 188.40 | 1.15 | 0.610 | 249.80 | 147.70 | |||
TYSON FOODS INC. | 46.455 | 46.920 | 46.295 | 46.015 | 0.28 | 0.608 | 60.990 | 45.130 | |||
T-Mobile US Inc. | 207.70 | 208.90 | 206.80 | 205.55 | 1.25 | 0.608 | 260.10 | 162.00 | |||
RTX Corp. | 136.46 | 136.88 | 135.80 | 134.98 | 0.82 | 0.607 | 135.28 | 101.44 | |||
NASDAQ Stock Market | 83.00 | 83.92 | 83.28 | 82.78 | 0.50 | 0.604 | 82.78 | 59.23 | |||
DEERE & CO STK A | 445.85 | 448.05 | 443.30 | 440.70 | 2.60 | 0.590 | 486.40 | 315.15 | |||
Match Group Inc. | 29.210 | 30.100 | 29.655 | 29.490 | 0.17 | 0.560 | 35.460 | 24.280 | |||
ADOBE SYS STK | 322.25 | 325.10 | 323.60 | 321.80 | 1.80 | 0.559 | 528.40 | 302.65 | |||
Corteva Inc. | 62.62 | 64.36 | 63.27 | 62.92 | 0.35 | 0.556 | 65.49 | 46.66 | |||
Walgreens Boots Alliance Inc. | 10.096 | 10.126 | 10.036 | 9.981 | 0.06 | 0.551 | 12.518 | 7.407 | |||
DuPont de Nermours Inc. | 63.94 | 65.52 | 64.70 | 64.35 | 0.35 | 0.544 | 81.02 | 49.66 | |||
Extra Space Storage, Inc. | 130.60 | 133.75 | 131.70 | 131.00 | 0.70 | 0.534 | 164.35 | 114.65 | |||
COSTCO WHOLESALE CORP. | 812.70 | 814.80 | 809.60 | 805.30 | 4.30 | 0.534 | 1,028.20 | 726.30 | |||
HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 224.30 | 230.60 | 226.40 | 225.20 | 1.20 | 0.533 | 259.40 | 153.50 | |||
Williams Companies, Inc | 50.60 | 51.82 | 51.03 | 50.76 | 0.27 | 0.532 | 57.85 | 37.60 | |||
Alexandria Real Estate Equity Inc. | 68.04 | 70.70 | 68.86 | 68.50 | 0.36 | 0.526 | 112.90 | 60.24 | |||
Delta Airlines Inc. | 47.280 | 48.125 | 47.510 | 47.265 | 0.25 | 0.518 | 66.300 | 32.460 | |||
Lamb Weston Holdings Inc. | 51.56 | 52.00 | 51.22 | 50.96 | 0.26 | 0.510 | 77.90 | 41.07 | |||
Meta Platforms Inc | 613.60 | 615.70 | 612.30 | 609.20 | 3.10 | 0.509 | 709.90 | 429.45 | |||
Steris plc | 194.00 | 204.00 | 198.00 | 197.00 | 1.00 | 0.508 | 224.00 | 188.00 | |||
FACTSET RESRCH STK | 360.60 | 362.50 | 359.20 | 357.40 | 1.80 | 0.504 | 470.60 | 350.00 | |||
Amcor PLC | 8.348 | 8.567 | 8.401 | 8.359 | 0.04 | 0.502 | 10.484 | 7.731 | |||
EOG RESOURCES STK | 105.80 | 109.60 | 106.80 | 106.28 | 0.52 | 0.489 | 133.78 | 92.35 | |||
Keysight Technologies | 144.92 | 146.36 | 144.22 | 143.52 | 0.70 | 0.488 | 176.52 | 108.68 | |||
CHRLS RIVER LABS STK | 153.40 | 157.55 | 154.90 | 154.15 | 0.75 | 0.487 | 230.10 | 87.20 | |||
MASCO STK | 57.24 | 58.82 | 57.86 | 57.58 | 0.28 | 0.486 | 78.96 | 52.06 | |||
AT & T Inc. | 23.680 | 24.015 | 23.845 | 23.730 | 0.12 | 0.485 | 26.440 | 17.320 | |||
Datadog Inc | 129.44 | 132.00 | 130.74 | 130.12 | 0.62 | 0.476 | 160.04 | 78.72 | |||
CISCO SYSTEMS STK | 58.90 | 59.67 | 59.07 | 58.79 | 0.28 | 0.476 | 62.74 | 41.07 | |||
Pentair PLC | 88.10 | 90.08 | 88.68 | 88.26 | 0.42 | 0.476 | 104.05 | 68.56 | |||
MICROCHIP TECH STK | 61.44 | 61.88 | 61.25 | 60.96 | 0.29 | 0.476 | 82.20 | 31.15 | |||
AIR PRODS & CHEM | 255.90 | 257.80 | 255.00 | 253.80 | 1.20 | 0.473 | 327.20 | 220.50 | |||
Invesco Ltd. | 18.782 | 19.064 | 18.704 | 18.616 | 0.09 | 0.473 | 18.616 | 10.706 | |||
Global Payments Inc. | 71.74 | 73.28 | 72.28 | 71.94 | 0.34 | 0.473 | 113.50 | 61.80 | |||
CME Group Inc. | 238.20 | 240.55 | 237.10 | 236.00 | 1.10 | 0.466 | 257.15 | 178.42 | |||
Fox Corp | 43.800 | 45.600 | 44.600 | 44.400 | 0.20 | 0.450 | 51.500 | 31.200 | |||
WEYERHAEUSER STK | 22.570 | 22.730 | 22.300 | 22.200 | 0.10 | 0.450 | 30.730 | 21.170 | |||
Las Vegas Sands Inc. | 45.310 | 45.765 | 45.155 | 44.955 | 0.20 | 0.445 | 52.140 | 27.225 | |||
BAXTER INTL STK | 24.665 | 25.540 | 25.095 | 24.985 | 0.11 | 0.440 | 36.075 | 23.465 | |||
Teledyne Technologies Inc. | 474.70 | 487.40 | 479.20 | 477.10 | 2.10 | 0.440 | 497.30 | 365.70 | |||
CHARLES SCHWAB CORP | 84.52 | 85.65 | 85.12 | 84.75 | 0.37 | 0.437 | 84.75 | 55.59 | |||
Genuine Parts Co. | 115.70 | 116.70 | 115.15 | 114.65 | 0.50 | 0.436 | 135.35 | 93.64 | |||
MOODYS CORP STK | 440.10 | 448.80 | 443.20 | 441.30 | 1.90 | 0.431 | 503.60 | 357.50 | |||
Kenvue Inc. | 18.806 | 19.790 | 19.242 | 19.160 | 0.08 | 0.428 | 23.110 | 16.668 | |||
WATERS | 260.60 | 264.90 | 259.50 | 258.40 | 1.10 | 0.426 | 397.50 | 240.10 | |||
Hilton Inc. | 235.20 | 240.00 | 236.70 | 235.70 | 1.00 | 0.424 | 262.40 | 181.45 | |||
FIFTH THIRD BANC STK | 37.070 | 37.140 | 36.585 | 36.435 | 0.15 | 0.412 | 45.940 | 28.555 | |||
POLO RALPH LAUR STK | 257.80 | 265.35 | 261.00 | 259.95 | 1.05 | 0.404 | 274.85 | 143.90 | |||
Zoetis | 131.16 | 132.00 | 130.60 | 130.08 | 0.52 | 0.400 | 178.78 | 126.16 | |||
UDR Inc. | 34.770 | 35.720 | 35.180 | 35.040 | 0.14 | 0.400 | 44.010 | 34.300 | |||
EASTMAN CHEM STK | 64.60 | 67.22 | 65.78 | 65.52 | 0.26 | 0.397 | 101.40 | 63.36 | |||
Crown Castle Corp | 93.89 | 96.51 | 94.91 | 94.54 | 0.37 | 0.391 | 108.64 | 82.65 | |||
Carnival Corp. | 25.875 | 25.980 | 25.715 | 25.615 | 0.10 | 0.390 | 27.415 | 12.704 | |||
M+T BANK | 168.45 | 170.10 | 167.65 | 167.00 | 0.65 | 0.389 | 211.10 | 135.05 | |||
Palantir Technologies Inc. | 136.22 | 136.38 | 136.00 | 135.48 | 0.52 | 0.384 | 135.48 | 21.96 | |||
Mid-America Apartm. Comm. Inc. | 130.75 | 134.35 | 132.00 | 131.50 | 0.50 | 0.380 | 162.45 | 125.35 | |||
Autodesk Inc. | 266.65 | 267.90 | 265.55 | 264.55 | 1.00 | 0.378 | 307.90 | 199.34 | |||
Microsoft Corp. | 447.10 | 447.40 | 444.95 | 443.30 | 1.65 | 0.372 | 443.30 | 317.70 | |||
Otis Worldwide Corp. | 75.08 | 77.42 | 75.74 | 75.46 | 0.28 | 0.371 | 97.70 | 75.46 | |||
W. R. Berkley Corp. | 58.04 | 61.32 | 59.52 | 59.30 | 0.22 | 0.371 | 65.84 | 49.77 | |||
PTC Inc. | 176.95 | 178.70 | 176.30 | 175.65 | 0.65 | 0.370 | 191.50 | 120.30 | |||
Jack Henry + Ass. | 152.05 | 153.50 | 151.30 | 150.75 | 0.55 | 0.365 | 175.65 | 144.95 | |||
AES STK | 11.632 | 11.750 | 11.586 | 11.544 | 0.04 | 0.364 | 18.174 | 8.453 | |||
Amphenol Corp. | 91.11 | 92.62 | 91.35 | 91.02 | 0.33 | 0.363 | 92.00 | 52.97 | |||
PULTE CP STK | 101.52 | 102.20 | 101.20 | 100.84 | 0.36 | 0.357 | 139.50 | 80.76 | |||
AGILENT TECH STK | 104.08 | 104.48 | 103.72 | 103.36 | 0.36 | 0.348 | 146.34 | 87.12 | |||
STRYKER STK | 347.80 | 350.10 | 346.10 | 344.90 | 1.20 | 0.348 | 384.30 | 286.00 | |||
NVIDIA | 153.84 | 153.90 | 152.90 | 152.38 | 0.52 | 0.341 | 152.38 | 86.00 | |||
INCYTE PHARM STK | 66.24 | 67.84 | 67.06 | 66.84 | 0.22 | 0.329 | 78.00 | 49.41 | |||
Realty Income Corp | 49.530 | 50.250 | 49.795 | 49.635 | 0.16 | 0.322 | 59.560 | 47.360 | |||
SNAP-ON Inc. | 279.70 | 283.90 | 282.30 | 281.40 | 0.90 | 0.320 | 354.60 | 243.50 | |||
US BANCORP STK | 40.100 | 40.335 | 39.605 | 39.480 | 0.13 | 0.317 | 50.960 | 31.550 | |||
METLIFE | 67.15 | 68.16 | 66.89 | 66.69 | 0.20 | 0.300 | 85.20 | 60.33 | |||
AFLAC STK | 86.76 | 88.76 | 87.44 | 87.18 | 0.26 | 0.298 | 108.95 | 86.66 | |||
Allstate Corp. | 166.35 | 171.30 | 168.25 | 167.75 | 0.50 | 0.298 | 198.30 | 154.45 | |||
ON SEMICONDUCTOR STK | 50.92 | 51.24 | 50.85 | 50.70 | 0.15 | 0.296 | 72.14 | 27.97 | |||
Workday | 206.50 | 210.15 | 205.55 | 204.95 | 0.60 | 0.293 | 269.95 | 184.70 | |||
PRUDENTIAL FINANCIAL INC. | 88.78 | 91.30 | 89.72 | 89.46 | 0.26 | 0.291 | 123.25 | 85.24 | |||
Transdigm Group Inc. | 1,394.00 | 1,405.00 | 1,388.50 | 1,384.50 | 4.00 | 0.289 | 1,384.50 | 1,046.50 | |||
State Street Corp. | 98.02 | 99.31 | 98.31 | 98.03 | 0.28 | 0.286 | 98.03 | 67.72 | |||
AMETEK STK | 154.74 | 156.68 | 154.20 | 153.78 | 0.42 | 0.273 | 188.60 | 133.46 | |||
Morgan Stanley & Co. | 123.96 | 125.48 | 124.38 | 124.06 | 0.32 | 0.258 | 135.82 | 84.47 | |||
VALERO ENERGY | 124.96 | 126.04 | 124.86 | 124.54 | 0.32 | 0.257 | 150.42 | 91.23 | |||
ANALOG DEVICES STK | 200.35 | 203.70 | 198.32 | 197.82 | 0.50 | 0.253 | 231.90 | 142.90 | |||
Williams-Sonoma Inc | 160.45 | 163.60 | 161.75 | 161.35 | 0.40 | 0.248 | 208.20 | 116.25 | |||
Progressive Corp. | 209.35 | 211.90 | 209.70 | 209.20 | 0.50 | 0.239 | 272.20 | 192.16 | |||
BALL | 50.64 | 51.36 | 50.52 | 50.40 | 0.12 | 0.238 | 61.64 | 39.57 | |||
Apollo Global Management Inc. | 127.35 | 129.95 | 128.30 | 128.00 | 0.30 | 0.234 | 170.65 | 91.36 | |||
Digital Realty Trust Inc. | 153.38 | 156.92 | 154.64 | 154.28 | 0.36 | 0.233 | 185.66 | 122.34 | |||
LOWES STK | 198.80 | 200.70 | 198.48 | 198.02 | 0.46 | 0.232 | 261.55 | 181.62 | |||
METTLER-TOLEDO INTERNATIONAL INC. | 1,092.50 | 1,111.00 | 1,097.50 | 1,095.00 | 2.50 | 0.228 | 1,416.50 | 873.40 | |||
KROGER STK | 60.12 | 60.84 | 59.74 | 59.61 | 0.13 | 0.218 | 64.45 | 46.17 | |||
OCCIDENTAL STK | 39.205 | 39.875 | 39.535 | 39.450 | 0.09 | 0.215 | 56.420 | 32.565 | |||
GE Aerospace | 235.00 | 236.50 | 234.00 | 233.50 | 0.50 | 0.214 | 234.50 | 130.00 | |||
QUEST DIAG STK | 145.60 | 147.05 | 144.80 | 144.50 | 0.30 | 0.208 | 168.10 | 131.20 | |||
COCA COLA STK | 60.18 | 60.24 | 59.99 | 59.87 | 0.12 | 0.200 | 68.68 | 58.50 | |||
Amazon.com Inc. | 201.15 | 201.70 | 200.60 | 200.20 | 0.40 | 0.200 | 232.70 | 146.56 | |||
MARTIN MARIETTA | 501.00 | 509.20 | 503.40 | 502.40 | 1.00 | 0.199 | 580.20 | 405.50 | |||
Take-Two Interactive Software | 194.12 | 195.56 | 193.72 | 193.34 | 0.38 | 0.197 | 210.10 | 123.44 | |||
CARDINAL HEALTH STK | 135.95 | 137.75 | 136.40 | 136.15 | 0.25 | 0.184 | 144.60 | 89.88 | |||
HASBRO STK | 66.30 | 66.78 | 65.95 | 65.83 | 0.12 | 0.182 | 66.84 | 44.95 | |||
Hewlett-Packard Enterprise | 18.116 | 18.248 | 17.990 | 17.960 | 0.03 | 0.167 | 23.275 | 10.964 | |||
PEPSICO STK | 124.86 | 125.06 | 124.32 | 124.12 | 0.20 | 0.161 | 161.46 | 109.94 | |||
Fortinet Inc. | 90.96 | 91.68 | 90.59 | 90.45 | 0.14 | 0.155 | 108.90 | 48.61 | |||
UNITEDHEALTH GRP STK | 228.75 | 230.95 | 228.60 | 228.25 | 0.35 | 0.153 | 587.10 | 228.25 | |||
Rollins Inc. | 49.060 | 50.240 | 49.520 | 49.450 | 0.07 | 0.142 | 51.260 | 43.100 | |||
MarketAxess Holdings Inc. | 177.65 | 183.30 | 179.75 | 179.50 | 0.25 | 0.139 | 271.50 | 177.05 | |||
ABBVIE INC. | 165.60 | 167.60 | 166.20 | 166.00 | 0.20 | 0.120 | 201.95 | 149.20 | |||
3M CO. | 131.68 | 132.24 | 131.38 | 131.24 | 0.14 | 0.107 | 148.52 | 109.00 | |||
Albemarle Corp. | 60.87 | 62.70 | 61.54 | 61.48 | 0.06 | 0.098 | 105.62 | 45.52 | |||
Biogen Inc. | 110.05 | 112.85 | 111.00 | 110.90 | 0.10 | 0.090 | 200.60 | 101.00 | |||
ILLINOIS TOOL STK | 225.00 | 226.70 | 224.50 | 224.30 | 0.20 | 0.089 | 265.00 | 195.95 | |||
DARDEN REST STK | 175.70 | 177.45 | 175.05 | 174.90 | 0.15 | 0.086 | 194.95 | 127.70 | |||
Verisk Analytics | 255.90 | 259.60 | 253.70 | 253.50 | 0.20 | 0.079 | 284.50 | 235.10 | |||
Dexcom Inc. | 77.64 | 78.22 | 77.23 | 77.17 | 0.06 | 0.078 | 86.30 | 53.72 | |||
VENTAS INC. | 57.44 | 58.80 | 57.96 | 57.92 | 0.04 | 0.069 | 67.14 | 50.58 | |||
Diamondback Energy Inc | 130.64 | 133.54 | 132.24 | 132.16 | 0.08 | 0.061 | 186.44 | 107.78 | |||
PROCTER & GAMBLE STK | 136.16 | 136.62 | 135.72 | 135.66 | 0.06 | 0.044 | 170.42 | 131.00 | |||
Xylem Inc. | 114.70 | 115.20 | 114.25 | 114.20 | 0.05 | 0.044 | 130.50 | 91.96 | |||
Insulet Corp. | 252.00 | 255.70 | 251.10 | 251.00 | 0.10 | 0.040 | 290.30 | 161.50 | |||
OMNICOM STK | 64.34 | 65.36 | 64.08 | 64.06 | 0.02 | 0.031 | 99.18 | 59.52 | |||
HOME DEPOT STK | 328.15 | 329.35 | 326.50 | 326.40 | 0.10 | 0.031 | 408.70 | 299.35 | |||
Consolidated Edision INc. | 87.34 | 89.64 | 88.22 | 88.20 | 0.02 | 0.023 | 102.80 | 83.74 | |||
Crowdstrike Holdings Inc | 401.05 | 405.00 | 402.85 | 402.80 | 0.05 | 0.012 | 437.15 | 198.22 | |||
Norfolk Southern Corp. | 238.00 | 248.00 | 240.00 | 240.00 | 0.00 | 0.000 | 264.00 | 185.00 | |||
Healthpeak Properties Inc. | 14.800 | 15.500 | 15.000 | 15.000 | 0.00 | 0.000 | 21.400 | 14.700 | |||
GoDaddy Inc | 143.00 | 145.00 | 142.00 | 142.00 | 0.00 | 0.000 | 206.00 | 132.00 | |||
CAP ONE FINAN | 185.00 | 187.00 | 184.00 | 184.00 | 0.00 | 0.000 | 200.00 | 120.00 | |||
Corpay Inc. | 286.00 | 290.00 | 286.00 | 286.00 | 0.00 | 0.000 | 373.50 | 238.70 | |||
News Corp. New | 25.200 | 25.600 | 25.200 | 25.200 | 0.00 | 0.000 | 29.000 | 21.200 | |||
BOSTON SCIENT STK | 92.60 | 93.40 | 92.00 | 92.00 | 0.00 | 0.000 | 102.00 | 67.00 | |||
Mohawk Industries Inc | 103.00 | 108.00 | 105.00 | 105.00 | 0.00 | 0.000 | 150.00 | 84.00 | |||
Laboratory Corp. America Hldgs | 226.00 | 230.00 | 224.00 | 224.00 | 0.00 | 0.000 | 240.00 | 182.00 | |||
Regions Financial Corp. (new) | 22.800 | 23.000 | 22.600 | 22.600 | 0.00 | 0.000 | 26.000 | 16.200 | |||
IBM STK | 228.65 | 229.00 | 227.20 | 227.20 | 0.00 | 0.000 | 253.50 | 168.00 | |||
Federal Realty Investment Trust | 79.50 | 85.50 | 82.00 | 82.00 | 0.00 | 0.000 | 111.00 | 75.50 | |||
Dow Inc. | 21.500 | 22.300 | 21.800 | 21.800 | 0.00 | 0.000 | 50.500 | 21.000 | |||
DTE ENERGY STK | 119.00 | 120.00 | 118.00 | 118.00 | 0.00 | 0.000 | 129.00 | 108.00 | |||
PRINCIPAL FINL GRP | 69.50 | 70.00 | 69.00 | 69.00 | 0.00 | 0.000 | 85.00 | 60.50 | |||
JACOBS SOLUTIONS INC | 123.00 | 125.00 | 123.00 | 123.00 | 0.00 | 0.000 | 141.00 | 97.50 | |||
PNC BANK | 164.00 | 173.00 | 168.00 | 168.00 | 0.00 | 0.000 | 206.00 | 131.00 | |||
PG&E STK | 12.100 | 12.200 | 12.000 | 12.000 | 0.00 | 0.000 | 20.290 | 11.100 | |||
Aptiv PLC | 56.00 | 0 | 54.87 | 54.90 | 0.00 | 0.000 | 67.06 | 49.35 | |||
QUANTA SERVICES INC. | 0 | 0 | 16.610 | 16.820 | 0.00 | 0.000 | 0 | 0 | |||
Phillips 66 | 110.56 | 113.08 | 111.00 | 111.02 | -0.02 | -0.018 | 136.16 | 83.52 | |||
TJX STK | 108.28 | 111.18 | 109.42 | 109.44 | -0.02 | -0.018 | 121.52 | 99.01 | |||
S&P Global Inc. DL 1 | 455.60 | 466.15 | 459.60 | 459.70 | -0.10 | -0.022 | 520.80 | 402.40 | |||
VERISIGN STK | 239.50 | 243.30 | 240.10 | 240.20 | -0.10 | -0.042 | 264.50 | 158.75 | |||
KEYCORP | 15.842 | 16.160 | 15.788 | 15.796 | -0.01 | -0.051 | 18.722 | 11.636 | |||
AKAMAI TECH STK | 69.07 | 69.68 | 68.62 | 68.67 | -0.05 | -0.073 | 98.48 | 60.33 | |||
Marathon Petroleum Corp. | 151.28 | 154.18 | 151.48 | 151.60 | -0.12 | -0.079 | 164.96 | 106.54 | |||
Baker Hughes Co. | 39.425 | 39.815 | 39.175 | 39.215 | -0.04 | -0.102 | 46.840 | 29.665 | |||
NIKE STK | 67.60 | 67.73 | 67.76 | 67.84 | -0.08 | -0.118 | 80.48 | 46.87 | |||
ADV MICRO DEV STK | 153.54 | 153.60 | 153.56 | 153.78 | -0.22 | -0.143 | 157.82 | 70.43 | |||
WALT DISNEY STK | 104.10 | 104.30 | 103.78 | 103.94 | -0.16 | -0.154 | 111.42 | 72.30 | |||
Dollar Tree Inc. | 99.42 | 100.40 | 99.22 | 99.38 | -0.16 | -0.161 | 99.38 | 56.50 | |||
LLR & Co. Corp. | 131.18 | 132.82 | 130.62 | 130.84 | -0.22 | -0.168 | 160.22 | 80.44 | |||
ALIGN TECH STK | 178.95 | 180.25 | 178.05 | 178.35 | -0.30 | -0.168 | 229.80 | 127.00 | |||
FIDELITY National Information | 70.51 | 71.55 | 70.16 | 70.28 | -0.12 | -0.171 | 83.83 | 60.00 | |||
QUALCOMM STK | 141.30 | 141.54 | 140.44 | 140.70 | -0.26 | -0.185 | 171.52 | 108.08 | |||
Trimble Inc. | 73.46 | 74.18 | 73.16 | 73.30 | -0.14 | -0.191 | 73.78 | 43.71 | |||
Sherwin-Williams Co. | 288.40 | 295.25 | 291.20 | 291.80 | -0.60 | -0.206 | 380.25 | 283.30 | |||
REGENERON PHARM STK | 484.50 | 488.80 | 480.60 | 481.60 | -1.00 | -0.208 | 1,086.50 | 422.00 | |||
FREE MCMORAN COP | 37.555 | 37.675 | 37.405 | 37.485 | -0.08 | -0.213 | 46.595 | 25.705 | |||
Avalonbay Communities Inc. | 173.66 | 178.40 | 175.40 | 175.78 | -0.38 | -0.216 | 225.90 | 169.38 | |||
AMER INTL GROUP STK | 68.40 | 68.95 | 68.17 | 68.32 | -0.15 | -0.220 | 80.05 | 64.22 | |||
FASTENAL STK | 40.705 | 41.075 | 40.275 | 40.365 | -0.09 | -0.223 | 40.740 | 29.240 | |||
Arch Capital Group Ltd. | 75.84 | 76.95 | 74.11 | 74.28 | -0.17 | -0.229 | 103.90 | 74.20 | |||
CHEVRONTEXACO STK | 136.08 | 136.34 | 135.36 | 135.70 | -0.34 | -0.251 | 156.48 | 116.50 | |||
INTERPUBLIC GRP STK | 21.920 | 22.245 | 21.800 | 21.855 | -0.06 | -0.252 | 30.335 | 19.662 | |||
Citizens Financial Group Inc. | 42.595 | 43.015 | 42.405 | 42.515 | -0.11 | -0.259 | 46.335 | 29.865 | |||
Bunge Global S.A. | 66.90 | 67.50 | 66.12 | 66.30 | -0.18 | -0.271 | 105.40 | 61.64 | |||
DOVER STK | 159.95 | 160.70 | 159.25 | 159.70 | -0.45 | -0.282 | 197.70 | 133.85 | |||
MICRON TECH STK | 97.92 | 98.07 | 96.88 | 97.17 | -0.29 | -0.298 | 111.26 | 57.30 | |||
INTL FLAVORS STK | 64.98 | 65.28 | 64.74 | 64.94 | -0.20 | -0.308 | 97.18 | 59.24 | |||
NETFLIX.COM INC. | 1,017.00 | 1,018.60 | 1,011.40 | 1,014.60 | -3.20 | -0.315 | 1,134.20 | 534.70 | |||
GE Healthcare Technologies Inc. | 64.90 | 67.42 | 67.12 | 67.34 | -0.22 | -0.327 | 89.67 | 53.48 | |||
ROCKWELL INTL STK | 305.90 | 310.50 | 304.80 | 305.80 | -1.00 | -0.327 | 305.80 | 193.05 | |||
HENRY SCHEIN | 60.84 | 61.28 | 60.58 | 60.78 | -0.20 | -0.329 | 78.76 | 54.42 | |||
Bank of America Corp. | 41.750 | 41.830 | 41.520 | 41.660 | -0.14 | -0.336 | 46.115 | 29.160 | |||
Revvity Inc. | 81.20 | 82.00 | 81.52 | 81.80 | -0.28 | -0.342 | 121.65 | 77.26 | |||
PARKER HANNIFIN STK | 638.80 | 644.00 | 634.60 | 636.80 | -2.20 | -0.345 | 684.80 | 455.00 | |||
JP MORGAN STK | 258.70 | 259.15 | 256.55 | 257.45 | -0.90 | -0.350 | 268.10 | 179.00 | |||
TEXTRON STK | 68.54 | 69.06 | 67.50 | 67.74 | -0.24 | -0.354 | 85.56 | 53.56 | |||
ESSEX PROPERTY STK | 247.80 | 254.20 | 251.00 | 251.90 | -0.90 | -0.357 | 300.00 | 231.20 | |||
Apple Inc. | 183.52 | 183.68 | 183.00 | 183.66 | -0.66 | -0.359 | 246.25 | 155.30 | |||
BECTON DICKINSON STK | 158.65 | 160.20 | 157.10 | 157.70 | -0.60 | -0.380 | 239.60 | 145.10 | |||
EBAY STK | 68.18 | 68.56 | 67.81 | 68.07 | -0.26 | -0.382 | 70.05 | 49.99 | |||
FAIR ISAAC STK | 1,294.50 | 1,304.50 | 1,300.00 | 1,305.00 | -5.00 | -0.383 | 2,274.00 | 1,292.00 | |||
Blackstone Group LP | 153.56 | 154.96 | 152.58 | 153.20 | -0.62 | -0.405 | 189.86 | 103.38 | |||
GARTNER GROUP STK | 301.60 | 306.10 | 301.60 | 302.90 | -1.30 | -0.429 | 527.60 | 299.50 | |||
COGNIZANT TECH | 64.86 | 65.34 | 64.79 | 65.07 | -0.28 | -0.430 | 86.46 | 58.31 | |||
IDEX Corp. | 149.05 | 154.50 | 158.85 | 159.55 | -0.70 | -0.439 | 225.80 | 143.65 | |||
LENNAR STK | 100.20 | 101.38 | 99.84 | 100.28 | -0.44 | -0.439 | 173.04 | 88.99 | |||
Tyler Technologies Inc. | 472.60 | 485.70 | 478.70 | 480.90 | -2.20 | -0.457 | 0 | 0 | |||
CITIGROUP STK | 82.21 | 82.51 | 81.87 | 82.25 | -0.38 | -0.462 | 82.25 | 50.31 | |||
Caesars Entertainment Inc. | 24.205 | 25.240 | 24.725 | 24.840 | -0.12 | -0.463 | 42.010 | 21.175 | |||
BROADCOM STK | 258.30 | 258.75 | 257.15 | 258.35 | -1.20 | -0.464 | 258.35 | 122.22 | |||
Lyondell Basell NV | 54.22 | 54.48 | 54.00 | 54.26 | -0.26 | -0.479 | 91.60 | 46.89 | |||
Smurfit Westrock Ltd | 40.800 | 41.600 | 41.400 | 41.600 | -0.20 | -0.481 | 53.900 | 33.600 | |||
Welltower Inc. | 143.30 | 145.45 | 143.90 | 144.60 | -0.70 | -0.484 | 149.50 | 102.35 | |||
EATON CORP PLC | 340.00 | 343.35 | 336.50 | 338.15 | -1.65 | -0.488 | 362.15 | 213.00 | |||
Domino's Pizza LLC | 408.35 | 410.35 | 406.85 | 408.85 | -2.00 | -0.489 | 469.70 | 361.70 | |||
EXPEDITORS | 99.10 | 100.25 | 98.72 | 99.22 | -0.50 | -0.504 | 117.20 | 90.22 | |||
NXP Semiconductor | 196.50 | 199.00 | 196.50 | 197.50 | -1.00 | -0.506 | 245.00 | 136.00 | |||
NetApp Inc. | 92.02 | 92.93 | 91.64 | 92.11 | -0.47 | -0.510 | 127.02 | 65.60 | |||
Kla-Tencor Corp. | 794.30 | 802.20 | 791.30 | 795.40 | -4.10 | -0.515 | 804.10 | 475.10 | |||
CATERPILLAR STK | 375.00 | 375.50 | 372.00 | 374.00 | -2.00 | -0.535 | 388.50 | 243.50 | |||
UNION PACIFIC CORP. | 194.28 | 195.90 | 192.96 | 194.00 | -1.04 | -0.536 | 242.00 | 183.52 | |||
AMERICAN EXPRESS STK | 267.95 | 269.90 | 266.45 | 267.90 | -1.45 | -0.541 | 311.30 | 200.00 | |||
Truist Financial Corp. | 38.825 | 39.210 | 38.535 | 38.745 | -0.21 | -0.542 | 46.410 | 30.395 | |||
Chipotle Mexican Grill Inc. | 38.630 | 38.860 | 38.540 | 38.760 | -0.22 | -0.568 | 62.760 | 38.760 | |||
GENERAL DYNAMICS STK | 272.85 | 273.55 | 271.00 | 272.55 | -1.55 | -0.569 | 297.25 | 224.35 | |||
DECKERS OUTDOOR | 97.46 | 98.16 | 96.90 | 97.46 | -0.56 | -0.575 | 209.80 | 81.72 | |||
APA Corp. | 16.806 | 17.374 | 16.970 | 17.074 | -0.10 | -0.609 | 29.110 | 12.550 | |||
F5 NETWORKS | 259.70 | 262.10 | 258.30 | 259.90 | -1.60 | -0.616 | 299.10 | 168.50 | |||
MARRIOTT INTL STK | 238.10 | 239.80 | 236.25 | 237.75 | -1.50 | -0.631 | 294.10 | 185.00 | |||
Paypal Holdings Inc. | 62.78 | 62.88 | 62.57 | 62.97 | -0.40 | -0.635 | 90.00 | 52.59 | |||
Constellation Energy Corp. | 288.15 | 289.15 | 284.65 | 286.50 | -1.85 | -0.646 | 331.25 | 143.52 | |||
SCHLUMBERGER N.V. (LTD.) NEW YORK | 30.750 | 31.000 | 30.700 | 30.900 | -0.20 | -0.647 | 44.500 | 27.700 | |||
First Solar Inc. | 157.78 | 158.94 | 157.16 | 158.22 | -1.06 | -0.670 | 228.35 | 105.50 | |||
CBOE Holdings | 207.10 | 211.20 | 205.20 | 206.60 | -1.40 | -0.678 | 208.20 | 169.30 | |||
WELLS FARGO STK | 71.78 | 72.13 | 71.05 | 71.54 | -0.49 | -0.685 | 78.15 | 46.38 | |||
APPLIED MATERIAL STK | 164.54 | 165.36 | 163.00 | 164.18 | -1.18 | -0.719 | 195.60 | 113.00 | |||
ROSS STORES STK | 120.36 | 121.54 | 120.46 | 121.34 | -0.88 | -0.725 | 149.58 | 107.76 | |||
ESTEE LAUDER STK | 79.60 | 80.20 | 79.00 | 79.60 | -0.60 | -0.754 | 92.80 | 44.00 | |||
HP Inc. | 22.265 | 22.465 | 22.150 | 22.320 | -0.17 | -0.762 | 37.310 | 19.350 | |||
Tesla Inc. | 279.80 | 280.00 | 279.15 | 281.35 | -2.20 | -0.782 | 453.90 | 175.62 | |||
JB HUNT TRANS | 127.00 | 129.40 | 126.20 | 127.20 | -1.00 | -0.786 | 184.55 | 109.00 | |||
LOCKHEED MARTIN STK | 365.60 | 366.25 | 364.45 | 367.35 | -2.90 | -0.789 | 569.90 | 353.40 | |||
ARCHER DANIELS STK | 46.840 | 47.475 | 46.885 | 47.265 | -0.38 | -0.804 | 58.280 | 37.330 | |||
Ulta Salon Cosmetics & Fragrance Inc. | 445.30 | 449.50 | 443.10 | 446.70 | -3.60 | -0.806 | 446.70 | 291.30 | |||
T. ROWE PRICE GROUP INC. | 90.78 | 91.49 | 90.51 | 91.25 | -0.74 | -0.811 | 117.50 | 71.01 | |||
Fox Corp. | 48.400 | 49.000 | 48.200 | 48.600 | -0.40 | -0.823 | 55.500 | 32.000 | |||
CSX Corp. | 30.740 | 30.985 | 30.590 | 30.845 | -0.26 | -0.827 | 34.840 | 23.400 | |||
CUMMINS ENGINE STK | 316.70 | 321.40 | 315.50 | 318.40 | -2.90 | -0.911 | 366.90 | 235.50 | |||
Generac Holdings | 139.50 | 141.20 | 132.05 | 133.30 | -1.25 | -0.938 | 181.50 | 90.78 | |||
PACCAR STK | 86.34 | 86.76 | 86.05 | 86.87 | -0.82 | -0.944 | 112.62 | 75.41 | |||
Lululemon Athletica Inc. | 186.38 | 187.26 | 184.84 | 186.62 | -1.78 | -0.954 | 406.50 | 186.30 | |||
Salesforce Inc. | 232.50 | 233.05 | 231.00 | 233.25 | -2.25 | -0.965 | 350.10 | 204.00 | |||
ZIMMER HLDGS | 82.62 | 83.24 | 81.86 | 82.66 | -0.80 | -0.968 | 107.45 | 76.92 | |||
Trane Technologies Plc. | 380.70 | 384.30 | 402.40 | 406.50 | -4.10 | -1.009 | 406.50 | 268.70 | |||
WESTERN DIGITAL STK | 59.86 | 61.05 | 60.45 | 61.08 | -0.63 | -1.031 | 61.08 | 28.11 | |||
EMERSON ELECTRIC STK | 128.62 | 129.64 | 127.50 | 128.84 | -1.34 | -1.040 | 128.84 | 82.75 | |||
C.H. ROB. WORLDWIDE NEW | 86.50 | 87.00 | 86.50 | 87.50 | -1.00 | -1.143 | 109.00 | 77.00 | |||
Elevance Health Inc. | 251.30 | 255.20 | 249.70 | 252.60 | -2.90 | -1.148 | 506.00 | 238.10 | |||
ELECTRONIC ARTS STK | 130.48 | 131.88 | 129.26 | 130.84 | -1.58 | -1.208 | 160.08 | 110.06 | |||
BRISTOL MYERS STK | 40.810 | 40.885 | 40.525 | 41.025 | -0.50 | -1.219 | 58.110 | 39.160 | |||
Old Dominion Freight Line Inc. | 133.90 | 135.00 | 139.65 | 141.40 | -1.75 | -1.238 | 216.50 | 128.15 | |||
DoorDash Inc. | 210.05 | 213.20 | 209.30 | 211.95 | -2.65 | -1.250 | 212.50 | 97.26 | |||
Honeywell International Inc. | 192.86 | 193.88 | 191.28 | 193.78 | -2.50 | -1.290 | 223.10 | 160.20 | |||
Pool Corp. | 273.70 | 277.70 | 272.40 | 276.10 | -3.70 | -1.340 | 370.40 | 245.10 | |||
CONAGRA STK | 16.254 | 16.978 | 16.556 | 16.786 | -0.23 | -1.370 | 29.745 | 15.978 | |||
Techne Corp. | 50.00 | 51.00 | 49.80 | 50.50 | -0.70 | -1.386 | 76.00 | 40.80 | |||
PPG INDUSTRIES | 96.02 | 97.98 | 96.26 | 97.62 | -1.36 | -1.393 | 120.15 | 80.46 | |||
Builders Firstsource Inc. | 115.45 | 117.15 | 114.85 | 116.50 | -1.65 | -1.416 | 181.15 | 91.62 | |||
MARSH & MCLENNAN COS. INC. | 175.90 | 177.60 | 175.05 | 177.60 | -2.55 | -1.436 | 227.60 | 176.65 | |||
Iqvia Holdings | 168.55 | 171.05 | 167.35 | 169.80 | -2.45 | -1.443 | 227.00 | 120.50 | |||
Molina Healthcare Inc. | 141.45 | 142.80 | 139.25 | 141.35 | -2.10 | -1.486 | 322.70 | 135.20 | |||
LIVE Nation Inc | 128.95 | 133.30 | 129.85 | 131.85 | -2.00 | -1.517 | 149.55 | 80.88 | |||
INTEL STK | 17.860 | 17.876 | 17.666 | 17.940 | -0.27 | -1.527 | 28.410 | 16.646 | |||
FORD MOTOR STK | 9.639 | 9.676 | 9.550 | 9.701 | -0.15 | -1.557 | 10.700 | 7.763 | |||
Mastercard. Inc. | 485.00 | 486.10 | 482.80 | 490.45 | -7.65 | -1.560 | 549.60 | 407.00 | |||
Thermo Fisher Scientific Inc. | 420.00 | 423.05 | 415.55 | 422.25 | -6.70 | -1.587 | 582.70 | 338.20 | |||
UNITED RENTAL STK | 763.60 | 773.00 | 760.80 | 773.40 | -12.60 | -1.629 | 828.00 | 487.30 | |||
INTL PAPER STK | 47.110 | 47.440 | 47.000 | 47.780 | -0.78 | -1.632 | 56.700 | 38.630 | |||
Comcast Corp.New | 28.515 | 28.745 | 28.395 | 28.885 | -0.49 | -1.696 | 41.880 | 28.785 | |||
EDISON INTL STK | 45.430 | 46.040 | 45.140 | 45.920 | -0.78 | -1.699 | 83.660 | 41.240 | |||
Carmax Inc. | 51.30 | 52.02 | 50.88 | 51.76 | -0.88 | -1.700 | 84.74 | 51.32 | |||
United Airlines Holdings Inc. | 79.21 | 79.59 | 78.54 | 79.95 | -1.41 | -1.764 | 110.38 | 34.99 | |||
BERKSHIRE HATHA STK B | 414.40 | 414.70 | 412.70 | 420.20 | -7.50 | -1.785 | 495.70 | 372.05 | |||
STEEL DYNAMICS STK | 110.50 | 111.60 | 110.10 | 112.12 | -2.02 | -1.802 | 143.06 | 96.25 | |||
Target Corp. | 90.70 | 91.10 | 89.96 | 91.62 | -1.66 | -1.812 | 148.24 | 78.60 | |||
Broadridge Financial Solutions Inc. | 214.00 | 216.00 | 214.00 | 218.00 | -4.00 | -1.835 | 234.00 | 186.00 | |||
Norwegian Cruise Line | 20.380 | 20.480 | 20.210 | 20.590 | -0.38 | -1.846 | 27.985 | 13.344 | |||
WEST PHARMACEUTIC.SERVICES INC | 217.50 | 218.00 | 216.50 | 220.60 | -4.10 | -1.859 | 331.60 | 167.20 | |||
Super Micro Computer Inc. | 51.88 | 52.00 | 51.20 | 52.18 | -0.98 | -1.878 | 64.27 | 16.59 | |||
Synchrony Financial | 61.79 | 62.40 | 61.55 | 62.73 | -1.18 | -1.881 | 67.35 | 38.74 | |||
Axon Enterprise Inc. | 627.00 | 633.20 | 620.00 | 632.00 | -12.00 | -1.899 | 704.20 | 251.60 | |||
WABTEC CORP. | 166.75 | 168.75 | 166.20 | 169.45 | -3.25 | -1.918 | 201.10 | 137.45 | |||
Wynn Resort Ltd | 94.05 | 94.99 | 93.68 | 95.79 | -2.11 | -2.203 | 95.79 | 58.30 | |||
LKQ Corp. | 26.400 | 26.800 | 26.400 | 27.000 | -0.60 | -2.222 | 41.000 | 26.800 | |||
General Motors | 45.315 | 45.495 | 45.105 | 46.140 | -1.04 | -2.243 | 56.810 | 35.985 | |||
Visa Inc. | 298.40 | 298.90 | 297.75 | 305.60 | -7.85 | -2.569 | 348.50 | 233.55 | |||
LENNOX INTL | 547.40 | 565.60 | 550.60 | 565.60 | -15.00 | -2.652 | 0 | 0 | |||
Uber Technologies Inc. | 75.78 | 75.86 | 75.40 | 77.67 | -2.27 | -2.923 | 82.98 | 50.69 | |||
Tapestry Inc. | 93.19 | 94.10 | 92.66 | 95.56 | -2.90 | -3.035 | 95.56 | 32.90 | |||
FDX STK | 203.55 | 204.80 | 202.75 | 209.10 | -6.35 | -3.037 | 290.40 | 175.26 | |||
Booking Holdings | 4,760.00 | 4,800.00 | 4,750.00 | 4,903.00 | -153.00 | -3.121 | 5,038.00 | 2,863.00 | |||
Mondelez International Group Inc. | 59.47 | 59.98 | 58.00 | 59.95 | -1.95 | -3.253 | 68.28 | 51.76 | |||
AON Plc. | 311.80 | 314.70 | 307.00 | 317.90 | -10.90 | -3.429 | 391.50 | 292.70 | |||
Enphase Energy Inc. | 29.175 | 29.300 | 29.050 | 30.140 | -1.09 | -3.616 | 110.020 | 29.990 | |||
Hubbell Inc. | 374.00 | 380.00 | 368.00 | 382.00 | -14.00 | -3.665 | 442.00 | 276.00 | |||
ECOLAB STK | 226.50 | 227.90 | 224.10 | 232.70 | -8.60 | -3.696 | 257.70 | 202.00 | |||
MGM Resorts International | 32.270 | 32.455 | 31.950 | 33.205 | -1.26 | -3.780 | 39.360 | 22.545 | |||
SOUTHWEST AIRLS STK | 27.095 | 27.360 | 26.925 | 27.995 | -1.07 | -3.822 | 32.585 | 20.715 | |||
BOEING STK | 198.12 | 198.42 | 196.10 | 204.05 | -7.95 | -3.896 | 204.05 | 123.90 | |||
Square Inc. | 67.06 | 67.34 | 66.97 | 69.72 | -2.75 | -3.944 | 94.40 | 40.65 | |||
AMERICAN TOWER | 185.90 | 187.76 | 185.26 | 193.04 | -7.78 | -4.030 | 218.10 | 168.64 | |||
Expedia Group Inc. | 156.30 | 157.44 | 154.78 | 161.46 | -6.68 | -4.137 | 196.38 | 99.37 | |||
Warner Bros. Discovery Inc. | 11.372 | 11.464 | 11.326 | 11.834 | -0.51 | -4.293 | 11.834 | 6.116 | |||
Airbnb Inc. | 118.24 | 119.02 | 116.98 | 122.40 | -5.42 | -4.428 | 153.20 | 92.54 | |||
ROYAL CARIB STK | 291.00 | 292.55 | 288.85 | 302.55 | -13.70 | -4.528 | 302.55 | 124.64 | |||
CENTENE CORP. | 22.575 | 22.730 | 22.200 | 23.280 | -1.08 | -4.639 | 72.080 | 23.280 | |||
ELI LILLY STK | 670.10 | 670.90 | 664.20 | 697.90 | -33.70 | -4.829 | 882.30 | 621.40 | |||
der Seagate Technology Holdings PLC | 124.00 | 124.70 | 123.24 | 130.14 | -6.90 | -5.302 | 130.18 | 57.76 | |||
Stanley Black & Decker Inc. | 59.68 | 59.96 | 59.88 | 63.40 | -3.52 | -5.552 | 99.80 | 48.80 | |||
Charter Communications Inc. | 243.10 | 245.40 | 242.40 | 256.65 | -14.25 | -5.552 | 382.90 | 256.65 | |||
GALLAGHER & CO., ARTHUR J. | 249.80 | 252.20 | 249.10 | 266.10 | -17.00 | -6.389 | 325.00 | 246.40 | |||
TYCO International PLC | 89.71 | 90.84 | 88.86 | 95.77 | -6.91 | -7.215 | 95.77 | 59.63 | |||
BROWN & BROWN STK | 0 | 0 | 79.44 | 87.24 | -7.80 | -8.941 | 114.50 | 87.10 |