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
6,587.47
Date of closing price
11/09/2025
Open previous day
6,554.41
High previous day
6,592.89
Low previous day
6,545.80
52 weeks high
6,587.47
52 weeks low
4,982.77
Volume previous day
3,242,830,560
S&P 500 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Kenvue Inc. | 15.292 | 15.766 | 15.506 | 16.274 | -0.77 | -4.719 | 23.110 | 15.610 | |||
| Pfizer Inc. | 20.260 | 20.280 | 20.200 | 21.115 | -0.92 | -4.333 | 27.650 | 19.210 | |||
| Super Micro Computer Inc. | 38.480 | 38.540 | 38.390 | 40.100 | -1.71 | -4.264 | 58.300 | 16.595 | |||
| Techne Corp. | 43.600 | 44.000 | 43.200 | 45.000 | -1.80 | -4.000 | 75.500 | 40.800 | |||
| Molina Healthcare Inc. | 150.10 | 150.70 | 153.65 | 159.95 | -6.30 | -3.939 | 322.50 | 131.05 | |||
| WEST PHARMACEUTIC.SERVICES INC | 218.50 | 219.60 | 213.90 | 222.50 | -8.60 | -3.865 | 331.60 | 167.20 | |||
| Arista Networks | 122.96 | 123.22 | 118.10 | 122.82 | -4.72 | -3.843 | 130.50 | 58.59 | |||
| CENTENE CORP. | 27.690 | 27.775 | 28.285 | 29.375 | -1.09 | -3.711 | 68.720 | 21.600 | |||
| ROYAL CARIB STK | 282.50 | 283.20 | 286.25 | 297.25 | -11.00 | -3.701 | 311.70 | 148.94 | |||
| Intuitive Surgical Inc. | 371.35 | 371.85 | 372.85 | 386.75 | -13.90 | -3.594 | 587.60 | 380.45 | |||
| HOLOGIC INC | 54.50 | 55.00 | 54.50 | 56.50 | -2.00 | -3.540 | 76.00 | 46.40 | |||
| Viatris Inc. | 8.118 | 8.292 | 8.214 | 8.506 | -0.29 | -3.433 | 12.930 | 6.500 | |||
| WEYERHAEUSER STK | 21.100 | 21.150 | 21.110 | 21.860 | -0.75 | -3.431 | 30.730 | 21.090 | |||
| Trane Technologies Plc. | 343.60 | 344.80 | 340.20 | 352.00 | -11.80 | -3.352 | 406.50 | 268.70 | |||
| GILEAD SCIENCES STK | 95.49 | 95.60 | 97.12 | 100.38 | -3.26 | -3.248 | 110.12 | 74.06 | |||
| FAIR ISAAC STK | 1,314.50 | 1,323.50 | 1,312.50 | 1,356.50 | -44.00 | -3.244 | 2,274.00 | 1,118.00 | |||
| Lululemon Athletica Inc. | 137.14 | 137.58 | 135.94 | 140.46 | -4.52 | -3.218 | 406.50 | 139.46 | |||
| CADENCE DESIGN STK | 296.70 | 297.55 | 292.05 | 301.70 | -9.65 | -3.199 | 328.05 | 195.00 | |||
| Revvity Inc. | 70.64 | 70.96 | 70.38 | 72.70 | -2.32 | -3.191 | 121.65 | 70.24 | |||
| Hubbell Inc. | 374.00 | 376.00 | 370.00 | 382.00 | -12.00 | -3.141 | 442.00 | 276.00 | |||
| TEXAS INSTRUMENTS STK | 150.20 | 150.52 | 152.00 | 156.90 | -4.90 | -3.123 | 205.30 | 126.30 | |||
| ON SEMICONDUCTOR STK | 40.500 | 40.670 | 40.330 | 41.630 | -1.30 | -3.123 | 70.170 | 27.970 | |||
| CVS Corp. | 61.43 | 62.20 | 61.78 | 63.76 | -1.98 | -3.105 | 63.81 | 42.18 | |||
| F5 NETWORKS | 274.90 | 276.50 | 275.70 | 284.40 | -8.70 | -3.059 | 299.10 | 188.55 | |||
| Old Dominion Freight Line Inc. | 123.50 | 123.85 | 122.85 | 126.70 | -3.85 | -3.039 | 216.50 | 122.15 | |||
| TERADYNE STK | 96.78 | 97.04 | 95.29 | 98.24 | -2.95 | -3.003 | 133.98 | 59.19 | |||
| AKAMAI TECH STK | 64.75 | 64.98 | 65.27 | 67.24 | -1.97 | -2.930 | 98.48 | 60.28 | |||
| Delta Airlines Inc. | 49.45 | 49.96 | 49.61 | 51.10 | -1.49 | -2.916 | 66.30 | 32.46 | |||
| ACCENTURE | 201.90 | 202.30 | 203.10 | 209.10 | -6.00 | -2.869 | 382.50 | 203.05 | |||
| DOVER STK | 146.85 | 147.15 | 147.30 | 151.60 | -4.30 | -2.836 | 197.70 | 133.85 | |||
| IRON MOUNTAIN REIT | 84.94 | 85.24 | 81.60 | 83.98 | -2.38 | -2.834 | 118.10 | 67.76 | |||
| Dow Inc. | 20.600 | 20.800 | 20.700 | 21.300 | -0.60 | -2.817 | 50.390 | 18.050 | |||
| BOEING STK | 183.30 | 183.60 | 183.70 | 189.00 | -5.30 | -2.804 | 204.05 | 123.90 | |||
| EASTMAN CHEM STK | 54.58 | 56.82 | 55.64 | 57.24 | -1.60 | -2.795 | 101.40 | 50.84 | |||
| ALIGN TECH STK | 111.75 | 112.10 | 112.30 | 115.50 | -3.20 | -2.771 | 229.80 | 113.20 | |||
| Extra Space Storage, Inc. | 121.75 | 122.90 | 122.20 | 125.60 | -3.40 | -2.707 | 164.35 | 114.65 | |||
| JM Smucker Company | 88.06 | 88.24 | 91.54 | 94.08 | -2.54 | -2.700 | 113.75 | 81.52 | |||
| AGILENT TECH STK | 106.82 | 107.24 | 105.00 | 107.88 | -2.88 | -2.670 | 146.34 | 87.12 | |||
| Stanley Black & Decker Inc. | 66.68 | 66.86 | 65.88 | 67.66 | -1.78 | -2.631 | 99.80 | 48.80 | |||
| Smurfit Westrock Ltd | 38.200 | 38.400 | 37.600 | 38.600 | -1.00 | -2.591 | 53.900 | 33.600 | |||
| COOPER COS STK | 56.00 | 56.50 | 56.50 | 58.00 | -1.50 | -2.586 | 99.70 | 55.00 | |||
| Builders Firstsource Inc. | 118.65 | 119.70 | 120.95 | 124.10 | -3.15 | -2.538 | 181.15 | 91.62 | |||
| United Airlines Holdings Inc. | 88.30 | 88.49 | 90.68 | 93.03 | -2.35 | -2.526 | 110.38 | 45.13 | |||
| JB HUNT TRANS | 116.15 | 116.70 | 116.55 | 119.55 | -3.00 | -2.509 | 184.55 | 109.00 | |||
| Biogen Inc. | 120.35 | 121.45 | 120.80 | 123.85 | -3.05 | -2.463 | 181.15 | 101.00 | |||
| STEEL DYNAMICS STK | 111.38 | 111.86 | 110.94 | 113.72 | -2.78 | -2.445 | 143.06 | 96.25 | |||
| MERCK & CO STK | 68.80 | 69.50 | 69.10 | 70.80 | -1.70 | -2.401 | 106.20 | 65.70 | |||
| ROCKWELL INTL STK | 293.50 | 294.90 | 289.70 | 296.80 | -7.10 | -2.392 | 307.60 | 193.05 | |||
| Trimble Inc. | 69.02 | 69.38 | 68.68 | 70.36 | -1.68 | -2.388 | 75.10 | 48.46 | |||
| CONSTELLATION BRANDS INC. | 115.15 | 115.50 | 118.85 | 121.75 | -2.90 | -2.382 | 231.70 | 121.75 | |||
| GoDaddy Inc | 123.00 | 124.00 | 123.00 | 126.00 | -3.00 | -2.381 | 206.00 | 113.00 | |||
| Carmax Inc. | 51.18 | 51.60 | 50.64 | 51.86 | -1.22 | -2.352 | 84.74 | 46.80 | |||
| VULCAN MATERIALS | 250.00 | 252.00 | 250.00 | 256.00 | -6.00 | -2.344 | 276.00 | 200.00 | |||
| BRISTOL MYERS STK | 39.255 | 39.360 | 39.435 | 40.375 | -0.94 | -2.328 | 58.110 | 37.945 | |||
| Rollins Inc. | 47.650 | 48.200 | 47.890 | 49.020 | -1.13 | -2.305 | 51.260 | 43.100 | |||
| Thermo Fisher Scientific Inc. | 404.20 | 405.15 | 408.00 | 417.55 | -9.55 | -2.287 | 582.70 | 338.20 | |||
| WATERS | 252.60 | 255.70 | 249.00 | 254.80 | -5.80 | -2.276 | 397.50 | 235.00 | |||
| Corteva Inc. | 59.93 | 60.52 | 60.24 | 61.64 | -1.40 | -2.271 | 65.49 | 50.14 | |||
| Corpay Inc. | 260.00 | 262.00 | 260.00 | 266.00 | -6.00 | -2.256 | 373.50 | 254.00 | |||
| ABBVIE INC. | 181.80 | 184.00 | 182.60 | 186.80 | -4.20 | -2.248 | 201.95 | 149.20 | |||
| Cigna Group, The | 251.60 | 253.50 | 252.30 | 258.10 | -5.80 | -2.247 | 330.30 | 226.35 | |||
| INTUIT STK | 545.00 | 545.90 | 548.90 | 561.40 | -12.50 | -2.227 | 712.40 | 485.00 | |||
| Crown Castle Corp | 78.49 | 79.76 | 79.66 | 81.47 | -1.81 | -2.222 | 108.64 | 79.13 | |||
| ANALOG DEVICES STK | 208.20 | 208.70 | 205.15 | 209.80 | -4.65 | -2.216 | 231.90 | 142.90 | |||
| AMGEN STK | 231.60 | 232.40 | 235.30 | 240.60 | -5.30 | -2.203 | 303.50 | 230.00 | |||
| Airbnb Inc. | 102.14 | 102.30 | 102.14 | 104.44 | -2.30 | -2.202 | 153.20 | 92.54 | |||
| HASBRO STK | 65.59 | 65.87 | 66.50 | 67.99 | -1.49 | -2.191 | 70.00 | 44.95 | |||
| MGM Resorts International | 30.555 | 30.640 | 29.340 | 29.995 | -0.66 | -2.184 | 38.400 | 22.545 | |||
| Las Vegas Sands Inc. | 44.850 | 45.075 | 45.425 | 46.430 | -1.01 | -2.165 | 52.140 | 27.225 | |||
| FACTSET RESRCH STK | 298.40 | 298.90 | 307.80 | 314.60 | -6.80 | -2.161 | 470.60 | 308.60 | |||
| Synopsys Inc. | 354.60 | 355.50 | 366.05 | 374.00 | -7.95 | -2.126 | 567.70 | 320.05 | |||
| Kraft Heinz Co., The | 21.910 | 21.945 | 22.140 | 22.605 | -0.47 | -2.057 | 33.075 | 21.845 | |||
| NORDSON | 190.80 | 192.85 | 189.05 | 193.00 | -3.95 | -2.047 | 249.80 | 147.70 | |||
| EPAM Systems Inc | 129.55 | 131.40 | 130.35 | 133.00 | -2.65 | -1.992 | 255.50 | 128.30 | |||
| Allegion Plc | 149.00 | 151.00 | 148.00 | 151.00 | -3.00 | -1.987 | 151.00 | 105.00 | |||
| COGNIZANT TECH | 58.03 | 58.13 | 58.80 | 59.99 | -1.19 | -1.984 | 86.46 | 58.31 | |||
| CONAGRA STK | 15.808 | 16.312 | 16.066 | 16.390 | -0.32 | -1.977 | 29.475 | 15.962 | |||
| Tyler Technologies Inc. | 455.30 | 462.50 | 458.40 | 467.60 | -9.20 | -1.967 | 0 | 0 | |||
| Texas Pacific Land Trust | 768.00 | 799.50 | 784.50 | 800.00 | -15.50 | -1.938 | 1,648.00 | 735.50 | |||
| INTEL STK | 21.105 | 21.130 | 20.510 | 20.910 | -0.40 | -1.913 | 26.080 | 16.646 | |||
| ROSS STORES STK | 125.10 | 125.30 | 125.72 | 128.16 | -2.44 | -1.904 | 149.58 | 107.76 | |||
| ABBOTT LABS STK | 111.18 | 113.02 | 112.02 | 114.18 | -2.16 | -1.892 | 133.62 | 100.60 | |||
| Generac Holdings | 157.50 | 158.80 | 155.85 | 158.85 | -3.00 | -1.889 | 181.50 | 90.78 | |||
| Dollar Tree Inc. | 83.22 | 83.50 | 82.75 | 84.34 | -1.59 | -1.885 | 100.18 | 56.66 | |||
| FREE MCMORAN COP | 38.360 | 38.425 | 38.020 | 38.750 | -0.73 | -1.884 | 46.595 | 25.705 | |||
| Motorola Solutions Inc. | 411.00 | 412.00 | 409.60 | 417.40 | -7.80 | -1.869 | 481.40 | 348.30 | |||
| Wynn Resort Ltd | 104.26 | 104.40 | 103.14 | 105.10 | -1.96 | -1.865 | 108.70 | 58.30 | |||
| BECTON DICKINSON STK | 158.20 | 158.55 | 158.75 | 161.75 | -3.00 | -1.855 | 239.60 | 145.10 | |||
| NXP Semiconductor | 186.00 | 187.00 | 186.00 | 189.50 | -3.50 | -1.847 | 244.00 | 136.00 | |||
| PUBLIC STORAGE STK | 243.30 | 244.30 | 245.70 | 250.30 | -4.60 | -1.838 | 332.30 | 235.50 | |||
| QUANTA SERVICES INC. | 326.70 | 327.80 | 324.80 | 330.80 | -6.00 | -1.814 | 361.10 | 210.30 | |||
| Iqvia Holdings | 159.35 | 160.00 | 158.60 | 161.50 | -2.90 | -1.796 | 217.60 | 120.50 | |||
| Paycom Software | 187.50 | 188.25 | 189.05 | 192.50 | -3.45 | -1.792 | 233.10 | 144.90 | |||
| EBAY STK | 77.20 | 77.28 | 77.22 | 78.60 | -1.38 | -1.756 | 85.92 | 51.88 | |||
| HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 229.90 | 232.70 | 230.70 | 234.80 | -4.10 | -1.746 | 243.70 | 153.50 | |||
| SYSCO STK | 67.81 | 68.67 | 68.20 | 69.40 | -1.20 | -1.729 | 77.07 | 61.53 | |||
| PEPSICO STK | 119.88 | 119.96 | 120.50 | 122.62 | -2.12 | -1.729 | 161.46 | 109.94 | |||
| UNITED RENTAL STK | 805.60 | 807.60 | 799.40 | 813.40 | -14.00 | -1.721 | 828.20 | 487.30 | |||
| CHURCH & DWIGHT STK | 77.86 | 77.96 | 78.86 | 80.24 | -1.38 | -1.720 | 107.10 | 77.70 | |||
| Autodesk Inc. | 272.05 | 273.05 | 271.55 | 276.30 | -4.75 | -1.719 | 307.90 | 206.15 | |||
| Diamondback Energy Inc | 114.40 | 115.58 | 115.02 | 117.02 | -2.00 | -1.709 | 182.30 | 107.78 | |||
| WABTEC CORP. | 161.20 | 161.80 | 160.20 | 162.95 | -2.75 | -1.688 | 201.10 | 141.50 | |||
| CHARLES SCHWAB CORP | 78.01 | 78.82 | 78.47 | 79.81 | -1.34 | -1.679 | 85.95 | 57.04 | |||
| Carrier Global Corp. | 51.36 | 52.02 | 51.68 | 52.56 | -0.88 | -1.674 | 75.84 | 49.87 | |||
| LENNAR STK | 113.14 | 113.62 | 116.90 | 118.88 | -1.98 | -1.666 | 173.04 | 88.99 | |||
| EMERSON ELECTRIC STK | 114.82 | 115.20 | 114.84 | 116.78 | -1.94 | -1.661 | 128.84 | 82.75 | |||
| TYSON FOODS INC. | 46.035 | 46.180 | 46.805 | 47.590 | -0.79 | -1.650 | 60.990 | 45.130 | |||
| Palantir Technologies Inc. | 0 | 0 | 143.40 | 145.80 | -2.40 | -1.646 | 160.24 | 32.56 | |||
| Transdigm Group Inc. | 1,089.50 | 1,095.50 | 1,081.00 | 1,099.00 | -18.00 | -1.638 | 1,424.50 | 1,046.50 | |||
| RESMED INC. | 231.10 | 231.80 | 229.30 | 233.10 | -3.80 | -1.630 | 249.70 | 181.75 | |||
| UNITEDHEALTH GRP STK | 296.90 | 298.15 | 296.95 | 301.85 | -4.90 | -1.623 | 587.10 | 203.60 | |||
| Zoetis | 124.68 | 125.14 | 126.08 | 128.16 | -2.08 | -1.623 | 178.78 | 125.50 | |||
| Global Payments Inc. | 71.14 | 72.52 | 71.62 | 72.80 | -1.18 | -1.621 | 113.50 | 61.80 | |||
| Gen Digital Inc. | 24.200 | 24.800 | 24.400 | 24.800 | -0.40 | -1.613 | 30.000 | 21.000 | |||
| JACOBS SOLUTIONS INC | 124.00 | 126.00 | 124.00 | 126.00 | -2.00 | -1.587 | 141.00 | 97.50 | |||
| BOSTON SCIENT STK | 86.00 | 86.20 | 87.20 | 88.60 | -1.40 | -1.580 | 102.00 | 74.00 | |||
| REPUBLIC SVCS STK | 193.40 | 193.85 | 194.30 | 197.40 | -3.10 | -1.570 | 228.80 | 177.85 | |||
| Altria Group Inc. | 55.23 | 55.34 | 55.80 | 56.68 | -0.88 | -1.553 | 58.29 | 44.94 | |||
| IBM STK | 217.90 | 218.10 | 215.60 | 219.00 | -3.40 | -1.553 | 253.50 | 187.98 | |||
| D.R.HORTON INC. | 145.60 | 146.06 | 151.16 | 153.54 | -2.38 | -1.550 | 178.36 | 99.00 | |||
| 3M CO. | 132.88 | 133.10 | 133.60 | 135.70 | -2.10 | -1.548 | 148.52 | 109.00 | |||
| Target Corp. | 75.64 | 75.86 | 76.52 | 77.72 | -1.20 | -1.544 | 148.24 | 77.10 | |||
| Sherwin-Williams Co. | 302.30 | 304.80 | 303.15 | 307.90 | -4.75 | -1.543 | 380.25 | 283.30 | |||
| Keurig Dr. Pepper Inc. | 22.865 | 22.885 | 23.135 | 23.495 | -0.36 | -1.532 | 34.055 | 23.375 | |||
| BAXTER INTL STK | 19.930 | 20.355 | 20.140 | 20.450 | -0.31 | -1.516 | 36.075 | 18.854 | |||
| Verisk Analytics | 218.50 | 219.30 | 222.40 | 225.80 | -3.40 | -1.506 | 284.50 | 224.60 | |||
| DEVON ENERGY STK | 28.820 | 28.870 | 29.470 | 29.920 | -0.45 | -1.504 | 39.100 | 23.460 | |||
| CSX Corp. | 27.570 | 27.630 | 27.295 | 27.710 | -0.42 | -1.498 | 34.840 | 23.400 | |||
| COCA COLA STK | 56.23 | 56.28 | 56.80 | 57.66 | -0.86 | -1.492 | 68.68 | 57.66 | |||
| Carnival Corp. | 26.555 | 26.610 | 26.875 | 27.280 | -0.41 | -1.485 | 27.850 | 14.746 | |||
| HP Inc. | 23.725 | 23.800 | 23.710 | 24.065 | -0.36 | -1.475 | 37.310 | 19.350 | |||
| Everest Group Ltd. | 291.30 | 294.50 | 294.40 | 298.80 | -4.40 | -1.473 | 351.20 | 281.50 | |||
| STRYKER STK | 322.30 | 323.40 | 325.90 | 330.70 | -4.80 | -1.451 | 384.30 | 286.60 | |||
| PKG CORP AMER STK | 181.00 | 182.60 | 181.35 | 184.00 | -2.65 | -1.440 | 235.80 | 158.35 | |||
| LKQ Corp. | 27.000 | 27.200 | 27.400 | 27.800 | -0.40 | -1.439 | 41.000 | 25.000 | |||
| GENERAL MILLS STK | 41.925 | 42.055 | 42.485 | 43.100 | -0.62 | -1.427 | 67.500 | 41.510 | |||
| CBRE Group Inc. | 140.00 | 141.00 | 139.00 | 141.00 | -2.00 | -1.418 | 141.00 | 99.50 | |||
| NETFLIX.COM INC. | 1,019.60 | 1,021.40 | 1,011.00 | 1,025.40 | -14.40 | -1.404 | 1,134.20 | 623.10 | |||
| NIKE STK | 62.12 | 62.17 | 62.31 | 63.19 | -0.88 | -1.393 | 80.48 | 46.87 | |||
| Molson Coors Brewing Co. | 40.780 | 40.900 | 41.130 | 41.710 | -0.58 | -1.391 | 60.140 | 40.280 | |||
| Willis Towers Watson PLC | 282.00 | 288.00 | 284.00 | 288.00 | -4.00 | -1.389 | 326.00 | 256.00 | |||
| Mastercard. Inc. | 495.85 | 496.70 | 494.05 | 501.00 | -6.95 | -1.387 | 549.60 | 425.00 | |||
| NUCOR CORP. | 119.68 | 120.22 | 120.02 | 121.70 | -1.68 | -1.380 | 154.80 | 90.49 | |||
| PARKER HANNIFIN STK | 649.00 | 652.00 | 644.80 | 653.80 | -9.00 | -1.377 | 684.80 | 456.20 | |||
| Ameriprise Financial | 415.00 | 422.20 | 418.30 | 424.10 | -5.80 | -1.368 | 553.20 | 370.40 | |||
| Avalonbay Communities Inc. | 163.98 | 165.14 | 164.48 | 166.74 | -2.26 | -1.355 | 225.90 | 158.00 | |||
| Honeywell International Inc. | 179.04 | 179.60 | 179.58 | 182.04 | -2.46 | -1.351 | 223.10 | 160.20 | |||
| Fortive Corp. | 41.050 | 41.670 | 41.270 | 41.810 | -0.54 | -1.292 | 59.892 | 40.210 | |||
| FRANKLIN RSC STK | 20.530 | 20.950 | 20.750 | 21.020 | -0.27 | -1.284 | 22.250 | 15.020 | |||
| Domino's Pizza LLC | 383.85 | 385.60 | 383.60 | 388.55 | -4.95 | -1.274 | 469.70 | 361.70 | |||
| Philip Morris International Inc. | 138.38 | 138.56 | 140.84 | 142.64 | -1.80 | -1.262 | 159.90 | 106.78 | |||
| Workday | 187.38 | 187.76 | 188.72 | 191.12 | -2.40 | -1.256 | 269.95 | 182.08 | |||
| T. ROWE PRICE GROUP INC. | 88.50 | 88.68 | 88.61 | 89.72 | -1.11 | -1.237 | 117.50 | 71.01 | |||
| VALERO ENERGY | 134.20 | 134.68 | 133.06 | 134.72 | -1.66 | -1.232 | 137.48 | 91.23 | |||
| Humana Inc. | 231.60 | 234.20 | 232.50 | 235.40 | -2.90 | -1.232 | 291.10 | 189.50 | |||
| MCCORMICK STK N | 56.62 | 56.96 | 58.50 | 59.22 | -0.72 | -1.216 | 80.54 | 58.38 | |||
| Intercontinental Exchange Inc. | 146.54 | 146.86 | 147.90 | 149.72 | -1.82 | -1.216 | 165.96 | 133.76 | |||
| Servicenow Inc | 809.70 | 811.30 | 791.30 | 801.00 | -9.70 | -1.211 | 1,125.80 | 602.60 | |||
| REGENERON PHARM STK | 483.80 | 485.00 | 475.70 | 481.50 | -5.80 | -1.205 | 1,044.00 | 422.00 | |||
| DEERE & CO STK A | 397.10 | 397.95 | 400.50 | 405.35 | -4.85 | -1.196 | 486.40 | 355.05 | |||
| Hilton Inc. | 230.90 | 232.80 | 231.60 | 234.40 | -2.80 | -1.195 | 262.40 | 181.45 | |||
| AMETEK STK | 161.40 | 162.08 | 160.86 | 162.80 | -1.94 | -1.192 | 188.60 | 133.46 | |||
| Pool Corp. | 274.10 | 275.60 | 276.00 | 279.30 | -3.30 | -1.182 | 370.40 | 245.10 | |||
| Allstate Corp. | 167.50 | 170.20 | 168.85 | 170.85 | -2.00 | -1.171 | 198.30 | 163.65 | |||
| NISOURCE STK | 34.200 | 34.800 | 34.400 | 34.800 | -0.40 | -1.149 | 0 | 0 | |||
| ILLINOIS TOOL STK | 223.90 | 224.40 | 224.10 | 226.70 | -2.60 | -1.147 | 265.00 | 195.95 | |||
| TEXTRON STK | 69.64 | 69.94 | 69.04 | 69.84 | -0.80 | -1.145 | 82.96 | 53.56 | |||
| FIDELITY National Information | 56.91 | 57.02 | 56.67 | 57.32 | -0.65 | -1.134 | 83.83 | 56.35 | |||
| RTX Corp. | 133.56 | 133.84 | 132.46 | 133.96 | -1.50 | -1.120 | 138.12 | 101.44 | |||
| INTL PAPER STK | 38.920 | 38.960 | 39.050 | 39.490 | -0.44 | -1.114 | 56.700 | 38.630 | |||
| Moderna Inc | 19.774 | 19.982 | 19.896 | 20.120 | -0.22 | -1.113 | 64.330 | 20.120 | |||
| MCKESSON STK | 599.60 | 602.40 | 605.60 | 612.40 | -6.80 | -1.110 | 648.00 | 426.90 | |||
| ZIMMER HLDGS | 86.12 | 86.56 | 87.48 | 88.46 | -0.98 | -1.108 | 107.45 | 76.92 | |||
| LLR & Co. Corp. | 123.52 | 123.82 | 121.56 | 122.92 | -1.36 | -1.106 | 160.22 | 80.44 | |||
| Blackstone Group LP | 156.12 | 156.46 | 154.42 | 156.14 | -1.72 | -1.102 | 189.86 | 103.38 | |||
| Visa Inc. | 288.15 | 288.70 | 289.55 | 292.70 | -3.15 | -1.076 | 348.50 | 241.85 | |||
| Camden Property Trust | 91.50 | 93.00 | 92.00 | 93.00 | -1.00 | -1.075 | 121.00 | 89.00 | |||
| Lamb Weston Holdings Inc. | 48.130 | 48.380 | 47.950 | 48.470 | -0.52 | -1.073 | 77.900 | 41.070 | |||
| Equinix REIT | 672.40 | 675.20 | 671.40 | 678.60 | -7.20 | -1.061 | 935.60 | 642.80 | |||
| Campbell Soup Co | 27.820 | 28.110 | 27.990 | 28.290 | -0.30 | -1.060 | 46.430 | 25.950 | |||
| GALLAGHER & CO., ARTHUR J. | 246.10 | 247.30 | 252.50 | 255.20 | -2.70 | -1.058 | 325.00 | 244.10 | |||
| AMERICAN EXPRESS STK | 277.50 | 277.90 | 276.60 | 279.55 | -2.95 | -1.055 | 311.30 | 200.00 | |||
| ESSEX PROPERTY STK | 222.90 | 227.70 | 225.30 | 227.70 | -2.40 | -1.054 | 300.00 | 216.70 | |||
| AUTOMATIC DATA STK | 247.55 | 248.25 | 249.60 | 252.25 | -2.65 | -1.051 | 303.55 | 243.30 | |||
| Baker Hughes Co. | 39.465 | 39.545 | 39.105 | 39.520 | -0.42 | -1.050 | 46.840 | 29.665 | |||
| Fortinet Inc. | 68.35 | 68.56 | 67.95 | 68.67 | -0.72 | -1.048 | 108.90 | 63.98 | |||
| WW GRAINGER STK | 854.40 | 856.00 | 850.40 | 859.40 | -9.00 | -1.047 | 1,153.50 | 802.60 | |||
| BEST BUY STK | 63.50 | 64.54 | 64.02 | 64.69 | -0.67 | -1.036 | 92.35 | 52.19 | |||
| INTL FLAVORS STK | 54.96 | 55.12 | 55.88 | 56.46 | -0.58 | -1.027 | 97.18 | 54.42 | |||
| HORMEL FOODS STK | 21.030 | 21.090 | 21.380 | 21.600 | -0.22 | -1.019 | 31.710 | 21.280 | |||
| PULTE CP STK | 114.60 | 114.86 | 116.66 | 117.86 | -1.20 | -1.018 | 139.50 | 80.76 | |||
| INTERPUBLIC GRP STK | 22.390 | 22.460 | 22.360 | 22.590 | -0.23 | -1.018 | 30.335 | 19.662 | |||
| W. R. Berkley Corp. | 61.82 | 62.84 | 62.28 | 62.92 | -0.64 | -1.017 | 65.84 | 50.48 | |||
| JOHNSON & JOHNS STK | 150.56 | 150.78 | 150.40 | 151.94 | -1.54 | -1.014 | 160.52 | 129.30 | |||
| GENERAL DYNAMICS STK | 277.25 | 277.90 | 277.40 | 280.20 | -2.80 | -0.999 | 297.25 | 224.35 | |||
| BERKSHIRE HATHA STK B | 416.90 | 417.60 | 418.50 | 422.70 | -4.20 | -0.994 | 495.70 | 395.35 | |||
| Garmin Ltd. | 199.00 | 204.00 | 200.00 | 202.00 | -2.00 | -0.990 | 0 | 0 | |||
| Genuine Parts Co. | 118.70 | 119.10 | 120.05 | 121.25 | -1.20 | -0.990 | 131.80 | 93.64 | |||
| Match Group Inc. | 31.480 | 31.770 | 31.690 | 32.005 | -0.32 | -0.984 | 35.310 | 24.280 | |||
| COLGATE STK | 69.51 | 69.66 | 70.83 | 71.53 | -0.70 | -0.979 | 95.06 | 71.02 | |||
| COPART | 40.455 | 40.580 | 41.095 | 41.495 | -0.40 | -0.964 | 60.570 | 39.005 | |||
| Norwegian Cruise Line | 22.110 | 22.185 | 22.660 | 22.880 | -0.22 | -0.962 | 27.985 | 13.344 | |||
| Keysight Technologies | 146.30 | 146.74 | 144.80 | 146.20 | -1.40 | -0.958 | 176.52 | 110.10 | |||
| CHRLS RIVER LABS STK | 128.80 | 130.85 | 129.70 | 130.95 | -1.25 | -0.955 | 206.80 | 87.20 | |||
| MASCO STK | 61.80 | 63.04 | 62.30 | 62.90 | -0.60 | -0.954 | 78.96 | 52.06 | |||
| PPG INDUSTRIES | 92.94 | 93.94 | 93.48 | 94.38 | -0.90 | -0.954 | 120.15 | 80.46 | |||
| The Clorox Company | 103.00 | 106.00 | 104.00 | 105.00 | -1.00 | -0.952 | 162.40 | 100.00 | |||
| PRUDENTIAL FINANCIAL INC. | 89.60 | 91.00 | 90.24 | 91.10 | -0.86 | -0.944 | 123.25 | 85.24 | |||
| Steris plc | 206.00 | 216.00 | 210.00 | 212.00 | -2.00 | -0.943 | 224.00 | 188.00 | |||
| Dollar General | 88.54 | 88.78 | 88.60 | 89.43 | -0.83 | -0.928 | 99.85 | 65.77 | |||
| Broadridge Financial Solutions Inc. | 212.00 | 214.00 | 214.00 | 216.00 | -2.00 | -0.926 | 234.00 | 186.00 | |||
| CINTAS STK | 170.00 | 170.50 | 171.70 | 173.30 | -1.60 | -0.923 | 215.30 | 161.00 | |||
| UDR Inc. | 32.010 | 32.510 | 32.400 | 32.700 | -0.30 | -0.917 | 44.010 | 32.400 | |||
| PTC Inc. | 174.40 | 175.00 | 174.15 | 175.75 | -1.60 | -0.910 | 191.50 | 120.30 | |||
| EQUIFAX STK | 218.00 | 220.00 | 218.00 | 220.00 | -2.00 | -0.909 | 276.00 | 183.00 | |||
| NORTHROP GRUMMAN STK | 486.80 | 488.20 | 490.90 | 495.40 | -4.50 | -0.908 | 514.80 | 406.00 | |||
| NetApp Inc. | 105.66 | 105.96 | 105.28 | 106.24 | -0.96 | -0.904 | 127.02 | 65.60 | |||
| CARDINAL HEALTH STK | 128.05 | 128.80 | 128.50 | 129.65 | -1.15 | -0.887 | 144.60 | 97.54 | |||
| Roper Technologies Inc. | 431.20 | 432.00 | 436.30 | 440.20 | -3.90 | -0.886 | 560.60 | 438.10 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 445.10 | 447.80 | 437.60 | 441.50 | -3.90 | -0.883 | 470.10 | 291.70 | |||
| Progressive Corp. | 208.00 | 212.25 | 209.90 | 211.75 | -1.85 | -0.874 | 272.20 | 207.00 | |||
| MICROCHIP TECH STK | 54.30 | 54.41 | 54.74 | 55.22 | -0.48 | -0.869 | 72.90 | 31.15 | |||
| Mohawk Industries Inc | 115.00 | 117.00 | 115.00 | 116.00 | -1.00 | -0.862 | 149.00 | 84.00 | |||
| DTE ENERGY STK | 115.00 | 116.00 | 115.00 | 116.00 | -1.00 | -0.862 | 129.00 | 108.00 | |||
| MCDONALDS STK | 256.95 | 257.20 | 260.30 | 262.55 | -2.25 | -0.857 | 298.45 | 244.00 | |||
| OMNICOM STK | 65.44 | 65.64 | 65.30 | 65.86 | -0.56 | -0.850 | 99.18 | 59.52 | |||
| BlackRock Funding Inc. | 945.70 | 948.10 | 956.70 | 964.90 | -8.20 | -0.850 | 1,036.20 | 746.00 | |||
| Laboratory Corp. America Hldgs | 234.00 | 236.00 | 234.00 | 236.00 | -2.00 | -0.847 | 240.00 | 182.00 | |||
| ESTEE LAUDER STK | 73.60 | 73.80 | 71.20 | 71.80 | -0.60 | -0.836 | 91.00 | 44.00 | |||
| SCHLUMBERGER N.V. (LTD.) NEW YORK | 30.000 | 30.050 | 30.150 | 30.400 | -0.25 | -0.822 | 44.250 | 27.700 | |||
| NASDAQ Stock Market | 79.27 | 79.81 | 80.01 | 80.67 | -0.66 | -0.818 | 84.32 | 59.37 | |||
| Chipotle Mexican Grill Inc. | 32.770 | 32.855 | 32.875 | 33.145 | -0.27 | -0.815 | 62.760 | 33.030 | |||
| Brown - Forman Corp. | 23.090 | 23.330 | 23.210 | 23.400 | -0.19 | -0.812 | 45.710 | 22.370 | |||
| HENRY SCHEIN | 58.48 | 58.60 | 58.66 | 59.14 | -0.48 | -0.812 | 78.76 | 54.42 | |||
| Fox Corp. | 49.800 | 50.000 | 49.400 | 49.800 | -0.40 | -0.803 | 55.500 | 35.400 | |||
| MOODYS CORP STK | 431.70 | 435.50 | 433.20 | 436.70 | -3.50 | -0.801 | 503.60 | 357.50 | |||
| News Corp. New | 25.200 | 25.400 | 24.800 | 25.000 | -0.20 | -0.800 | 29.000 | 21.200 | |||
| AIR PRODS & CHEM | 250.30 | 251.40 | 248.20 | 250.20 | -2.00 | -0.799 | 327.20 | 220.50 | |||
| Leidos Holdings Inc. | 155.45 | 155.85 | 155.50 | 156.75 | -1.25 | -0.797 | 188.05 | 114.95 | |||
| DoorDash Inc. | 220.25 | 221.30 | 218.50 | 220.25 | -1.75 | -0.795 | 239.50 | 116.02 | |||
| Synchrony Financial | 64.82 | 65.02 | 64.00 | 64.51 | -0.51 | -0.791 | 67.35 | 38.74 | |||
| Amcor PLC | 6.914 | 7.133 | 7.012 | 7.067 | -0.06 | -0.778 | 10.484 | 6.980 | |||
| First Solar Inc. | 174.44 | 174.96 | 171.46 | 172.80 | -1.34 | -0.775 | 228.35 | 105.50 | |||
| ADOBE SYS STK | 293.75 | 296.85 | 295.20 | 297.50 | -2.30 | -0.773 | 523.60 | 286.60 | |||
| ECOLAB STK | 230.50 | 231.10 | 231.80 | 233.60 | -1.80 | -0.771 | 257.70 | 202.00 | |||
| Consolidated Edision INc. | 81.78 | 83.04 | 82.42 | 83.06 | -0.64 | -0.771 | 102.80 | 81.82 | |||
| Jack Henry + Ass. | 134.10 | 134.85 | 135.90 | 136.95 | -1.05 | -0.767 | 175.65 | 135.45 | |||
| WALT DISNEY STK | 98.26 | 98.35 | 98.73 | 99.49 | -0.76 | -0.764 | 111.42 | 72.30 | |||
| EOG RESOURCES STK | 99.31 | 100.74 | 99.92 | 100.68 | -0.76 | -0.755 | 133.78 | 92.35 | |||
| AFLAC STK | 91.72 | 92.86 | 92.28 | 92.98 | -0.70 | -0.753 | 108.95 | 84.66 | |||
| PG&E STK | 13.000 | 13.100 | 13.200 | 13.300 | -0.10 | -0.752 | 20.290 | 11.100 | |||
| Booking Holdings | 4,683.00 | 4,709.00 | 4,644.00 | 4,679.00 | -35.00 | -0.748 | 5,038.00 | 3,530.00 | |||
| MarketAxess Holdings Inc. | 154.60 | 156.85 | 156.80 | 157.95 | -1.15 | -0.728 | 271.50 | 154.40 | |||
| KIMBERLY CLARK STK | 107.42 | 107.86 | 109.06 | 109.84 | -0.78 | -0.710 | 136.52 | 108.00 | |||
| Simon Property Group Inc. | 155.65 | 156.20 | 154.95 | 156.05 | -1.10 | -0.705 | 179.95 | 124.15 | |||
| MARTIN MARIETTA | 520.40 | 527.60 | 522.80 | 526.40 | -3.60 | -0.684 | 580.20 | 405.50 | |||
| AMERICAN TOWER | 162.68 | 163.38 | 165.66 | 166.80 | -1.14 | -0.683 | 214.95 | 163.76 | |||
| Axon Enterprise Inc. | 652.20 | 654.80 | 646.20 | 650.60 | -4.40 | -0.676 | 755.60 | 341.80 | |||
| BROWN & BROWN STK | 0 | 0 | 79.56 | 80.10 | -0.54 | -0.674 | 114.50 | 78.38 | |||
| L3Harris Technology Inc. | 238.70 | 239.60 | 236.00 | 237.60 | -1.60 | -0.673 | 246.60 | 175.95 | |||
| Elevance Health Inc. | 260.80 | 261.80 | 268.50 | 270.30 | -1.80 | -0.666 | 496.10 | 237.50 | |||
| STARBUCKS CORP. | 70.75 | 70.80 | 69.64 | 70.10 | -0.46 | -0.656 | 110.96 | 69.20 | |||
| VERTEX PHARM STK | 334.55 | 335.55 | 335.45 | 337.65 | -2.20 | -0.652 | 482.00 | 312.45 | |||
| CBOE Holdings | 200.10 | 200.70 | 198.35 | 199.65 | -1.30 | -0.651 | 216.30 | 179.60 | |||
| Newmont Corp. | 66.74 | 67.17 | 67.09 | 67.52 | -0.43 | -0.637 | 67.87 | 35.73 | |||
| WASTE MANAGEMENT STK | 183.64 | 184.54 | 185.70 | 186.84 | -1.14 | -0.610 | 223.30 | 181.94 | |||
| DANAHER STK | 160.32 | 160.58 | 162.02 | 163.00 | -0.98 | -0.601 | 252.20 | 157.20 | |||
| LOEWS STK | 82.50 | 83.00 | 83.00 | 83.50 | -0.50 | -0.599 | 85.00 | 69.50 | |||
| OCCIDENTAL STK | 38.530 | 38.895 | 38.710 | 38.940 | -0.23 | -0.591 | 51.590 | 32.565 | |||
| American Water Works Company Inc. | 116.70 | 117.05 | 117.95 | 118.65 | -0.70 | -0.590 | 137.20 | 116.20 | |||
| IDEXX LABS | 548.80 | 550.60 | 545.20 | 548.40 | -3.20 | -0.584 | 587.00 | 325.00 | |||
| Federal Realty Investment Trust | 84.50 | 88.00 | 86.00 | 86.50 | -0.50 | -0.578 | 111.00 | 75.50 | |||
| Square Inc. | 62.64 | 62.74 | 62.05 | 62.41 | -0.36 | -0.577 | 94.40 | 40.65 | |||
| O'REILLY AUTO | 89.94 | 90.22 | 90.76 | 91.28 | -0.52 | -0.570 | 91.28 | 66.05 | |||
| Comcast Corp.New | 27.770 | 27.810 | 28.115 | 28.275 | -0.16 | -0.566 | 41.880 | 26.915 | |||
| APPLIED MATERIAL STK | 144.64 | 145.12 | 142.70 | 143.50 | -0.80 | -0.557 | 195.60 | 113.00 | |||
| CF Industries Holdings Inc, | 72.67 | 72.82 | 72.82 | 73.21 | -0.39 | -0.533 | 94.25 | 60.20 | |||
| KIMCO REALTY STK | 19.000 | 19.100 | 19.000 | 19.100 | -0.10 | -0.524 | 24.400 | 16.500 | |||
| HOME DEPOT STK | 356.95 | 357.45 | 358.15 | 360.00 | -1.85 | -0.514 | 408.70 | 299.35 | |||
| Sempra | 71.04 | 71.78 | 71.36 | 71.72 | -0.36 | -0.502 | 90.90 | 57.32 | |||
| EDWARDS LIFESCI STK | 65.06 | 65.26 | 65.88 | 66.21 | -0.33 | -0.498 | 72.63 | 58.35 | |||
| Atmos Energy Corp. | 140.60 | 142.10 | 141.20 | 141.90 | -0.70 | -0.493 | 146.20 | 122.30 | |||
| Invesco Ltd. | 19.072 | 19.192 | 18.998 | 19.090 | -0.09 | -0.482 | 19.090 | 10.706 | |||
| UNION PACIFIC CORP. | 182.58 | 183.32 | 182.62 | 183.48 | -0.86 | -0.469 | 242.00 | 183.34 | |||
| Mid-America Apartm. Comm. Inc. | 119.40 | 121.20 | 120.60 | 121.15 | -0.55 | -0.454 | 162.45 | 118.40 | |||
| Paypal Holdings Inc. | 57.07 | 57.11 | 57.05 | 57.31 | -0.26 | -0.454 | 90.00 | 52.59 | |||
| Welltower Inc. | 143.00 | 144.15 | 143.35 | 144.00 | -0.65 | -0.451 | 149.50 | 112.20 | |||
| BROADCOM STK | 307.55 | 308.10 | 305.75 | 307.10 | -1.35 | -0.440 | 317.55 | 138.96 | |||
| FISERV STK | 114.36 | 114.62 | 114.72 | 115.22 | -0.50 | -0.434 | 225.95 | 112.60 | |||
| KEYCORP | 15.912 | 16.080 | 16.102 | 16.172 | -0.07 | -0.433 | 18.722 | 11.636 | |||
| Realty Income Corp | 51.11 | 51.53 | 51.31 | 51.53 | -0.22 | -0.427 | 59.56 | 47.36 | |||
| KELLOGG STK | 67.14 | 67.32 | 67.26 | 67.54 | -0.28 | -0.415 | 79.32 | 67.02 | |||
| NVIDIA | 150.78 | 150.82 | 150.80 | 151.42 | -0.62 | -0.409 | 157.90 | 86.00 | |||
| der Seagate Technology Holdings PLC | 178.78 | 179.22 | 166.90 | 167.58 | -0.68 | -0.406 | 167.58 | 57.76 | |||
| PROCTER & GAMBLE STK | 133.10 | 133.36 | 134.42 | 134.96 | -0.54 | -0.400 | 170.42 | 130.22 | |||
| State Street Corp. | 94.93 | 95.93 | 95.38 | 95.76 | -0.38 | -0.397 | 99.30 | 67.72 | |||
| MARRIOTT INTL STK | 225.95 | 226.50 | 226.60 | 227.50 | -0.90 | -0.396 | 294.10 | 185.00 | |||
| Hewlett-Packard Enterprise | 20.900 | 20.965 | 20.995 | 21.075 | -0.08 | -0.380 | 23.275 | 10.964 | |||
| S&P Global Inc. DL 1 | 460.85 | 465.25 | 464.00 | 465.70 | -1.70 | -0.365 | 520.80 | 402.40 | |||
| FORD MOTOR STK | 9.941 | 9.968 | 9.918 | 9.954 | -0.04 | -0.362 | 10.700 | 7.763 | |||
| UNITED PARCEL STK | 70.67 | 72.89 | 71.74 | 71.99 | -0.25 | -0.347 | 130.72 | 71.63 | |||
| Salesforce Inc. | 206.00 | 206.20 | 207.20 | 207.90 | -0.70 | -0.337 | 350.10 | 197.94 | |||
| DARDEN REST STK | 181.70 | 182.15 | 180.55 | 181.15 | -0.60 | -0.331 | 194.95 | 141.95 | |||
| IDEX Corp. | 135.55 | 138.25 | 136.70 | 137.15 | -0.45 | -0.328 | 225.80 | 136.05 | |||
| LOWES STK | 230.55 | 231.00 | 230.45 | 231.20 | -0.75 | -0.324 | 261.55 | 181.62 | |||
| CDW Corp | 137.25 | 142.05 | 139.60 | 140.05 | -0.45 | -0.321 | 206.50 | 130.35 | |||
| Solventum Corp. | 61.60 | 63.40 | 62.40 | 62.60 | -0.20 | -0.319 | 80.00 | 56.60 | |||
| Pentair PLC | 93.22 | 95.16 | 94.24 | 94.54 | -0.30 | -0.317 | 104.05 | 68.56 | |||
| Bunge Global S.A. | 68.62 | 68.76 | 69.30 | 69.52 | -0.22 | -0.316 | 89.58 | 61.64 | |||
| GOLDM SACHS GRP STK A | 667.90 | 669.10 | 665.30 | 667.40 | -2.10 | -0.315 | 669.30 | 403.15 | |||
| Marathon Petroleum Corp. | 152.74 | 153.72 | 153.16 | 153.64 | -0.48 | -0.312 | 157.24 | 106.54 | |||
| Exelon Corp. | 36.660 | 36.845 | 36.830 | 36.945 | -0.12 | -0.311 | 42.565 | 34.425 | |||
| Williams Companies, Inc | 49.19 | 50.69 | 49.95 | 50.10 | -0.15 | -0.299 | 57.85 | 40.27 | |||
| AUTOZONE | 3,586.00 | 3,602.00 | 3,685.00 | 3,696.00 | -11.00 | -0.298 | 3,696.00 | 2,696.00 | |||
| ProLogis Inc. | 96.84 | 97.56 | 97.95 | 98.24 | -0.29 | -0.295 | 118.58 | 79.35 | |||
| Conoco Philips | 78.56 | 78.64 | 79.25 | 79.48 | -0.23 | -0.289 | 107.24 | 73.16 | |||
| Bank of America Corp. | 43.015 | 43.105 | 43.095 | 43.220 | -0.13 | -0.289 | 46.115 | 29.160 | |||
| QUEST DIAG STK | 154.00 | 154.25 | 155.20 | 155.65 | -0.45 | -0.289 | 168.10 | 133.50 | |||
| Medtronic Inc. | 79.46 | 79.53 | 80.00 | 80.23 | -0.23 | -0.287 | 89.56 | 70.66 | |||
| ELI LILLY STK | 633.90 | 635.70 | 642.00 | 643.80 | -1.80 | -0.280 | 882.30 | 539.60 | |||
| ONEOK INC. | 61.78 | 62.02 | 62.13 | 62.28 | -0.15 | -0.241 | 111.98 | 60.52 | |||
AT & T Inc. |
25.045 | 25.285 | 25.145 | 25.205 | -0.06 | -0.238 | 26.440 | 19.104 | |||
| LOCKHEED MARTIN STK | 400.95 | 401.70 | 399.90 | 400.80 | -0.90 | -0.225 | 569.90 | 353.40 | |||
| PAYCHEX STK | 113.14 | 113.28 | 115.02 | 115.26 | -0.24 | -0.208 | 146.02 | 113.58 | |||
| TYCO International PLC | 91.43 | 91.72 | 91.08 | 91.27 | -0.19 | -0.208 | 95.77 | 62.51 | |||
| GE Aerospace | 242.50 | 243.00 | 240.50 | 241.00 | -0.50 | -0.207 | 241.50 | 130.00 | |||
| Linde PLC | 406.00 | 406.60 | 410.80 | 411.60 | -0.80 | -0.194 | 448.40 | 378.00 | |||
| Mondelez International Group Inc. | 52.56 | 52.67 | 52.56 | 52.66 | -0.10 | -0.190 | 68.00 | 51.76 | |||
| MARSH & MCLENNAN COS. INC. | 167.70 | 168.30 | 172.35 | 172.65 | -0.30 | -0.174 | 227.60 | 169.20 | |||
| Lyondell Basell NV | 45.290 | 45.420 | 46.940 | 47.020 | -0.08 | -0.170 | 87.820 | 41.620 | |||
| Travelers Cos. | 236.50 | 236.80 | 236.70 | 237.10 | -0.40 | -0.169 | 253.00 | 204.50 | |||
| VENTAS INC. | 58.94 | 59.54 | 59.22 | 59.32 | -0.10 | -0.169 | 67.14 | 53.08 | |||
| CUMMINS ENGINE STK | 352.00 | 353.00 | 347.50 | 348.00 | -0.50 | -0.144 | 366.90 | 235.50 | |||
| MSCI Inc Class A | 492.60 | 493.70 | 497.20 | 497.90 | -0.70 | -0.141 | 607.20 | 443.50 | |||
| POLO RALPH LAUR STK | 267.25 | 271.35 | 268.75 | 269.10 | -0.35 | -0.130 | 275.35 | 163.52 | |||
| INCYTE PHARM STK | 70.26 | 71.08 | 70.74 | 70.82 | -0.08 | -0.113 | 78.00 | 49.41 | |||
| Zebra Technologies Corp | 272.00 | 275.10 | 266.80 | 267.10 | -0.30 | -0.112 | 403.40 | 192.00 | |||
| WEC Energy Group Inc | 93.50 | 94.48 | 94.02 | 94.12 | -0.10 | -0.106 | 103.10 | 83.96 | |||
| Truist Financial Corp. | 38.005 | 38.075 | 38.335 | 38.375 | -0.04 | -0.104 | 46.410 | 30.395 | |||
| General Motors | 50.040 | 50.150 | 49.850 | 49.900 | -0.05 | -0.100 | 56.810 | 37.485 | |||
| Duke Energy Holding Corp. | 103.52 | 103.82 | 103.80 | 103.90 | -0.10 | -0.096 | 112.84 | 98.85 | |||
| VERIZON COMMS STK | 37.215 | 37.280 | 37.445 | 37.480 | -0.04 | -0.093 | 42.855 | 35.140 | |||
| CME Group Inc. | 221.65 | 222.15 | 222.50 | 222.70 | -0.20 | -0.090 | 257.15 | 189.94 | |||
| Skyworks Solutions | 62.59 | 62.88 | 63.34 | 63.39 | -0.05 | -0.079 | 91.75 | 43.47 | |||
| SOUTHWEST AIRLS STK | 26.595 | 26.705 | 26.900 | 26.920 | -0.02 | -0.074 | 32.585 | 20.715 | |||
| Coinbase Global Inc | 274.90 | 276.55 | 275.85 | 276.05 | -0.20 | -0.072 | 359.25 | 135.00 | |||
| LIVE Nation Inc | 146.85 | 147.20 | 147.70 | 147.80 | -0.10 | -0.068 | 149.55 | 88.66 | |||
| Tapestry Inc. | 93.29 | 93.77 | 90.48 | 90.54 | -0.06 | -0.066 | 96.64 | 37.90 | |||
| Jabil Inc. | 183.65 | 184.50 | 181.75 | 181.85 | -0.10 | -0.055 | 198.80 | 94.50 | |||
| The Hershey STK | 157.00 | 157.30 | 157.34 | 157.36 | -0.02 | -0.013 | 182.54 | 132.90 | |||
| Aptiv PLC | 56.00 | 0 | 54.87 | 54.90 | 0.00 | 0.000 | 66.24 | 49.35 | |||
| Ceridian HCM Holding Inc. | 58.00 | 59.00 | 58.50 | 58.50 | 0.00 | 0.000 | 78.00 | 43.00 | |||
| Regions Financial Corp. (new) | 22.800 | 23.000 | 23.000 | 23.000 | 0.00 | 0.000 | 26.000 | 16.200 | |||
| Public Service Ent. Group Inc. | 69.50 | 71.50 | 70.50 | 70.50 | 0.00 | 0.000 | 90.00 | 68.00 | |||
| Take-Two Interactive Software | 210.75 | 211.25 | 209.65 | 209.65 | 0.00 | 0.000 | 212.00 | 133.24 | |||
| AON Plc. | 311.50 | 312.70 | 315.90 | 315.90 | 0.00 | 0.000 | 391.50 | 292.70 | |||
| PNC BANK | 171.00 | 174.00 | 173.00 | 173.00 | 0.00 | 0.000 | 206.00 | 131.00 | |||
| Assurant Inc. | 178.00 | 180.00 | 181.00 | 181.00 | 0.00 | 0.000 | 218.00 | 157.00 | |||
| CMS ENERGY STK | 61.00 | 61.50 | 61.00 | 61.00 | 0.00 | 0.000 | 70.50 | 58.50 | |||
| Arch Capital Group Ltd. | 77.14 | 77.46 | 78.14 | 78.14 | 0.00 | 0.000 | 103.90 | 74.11 | |||
| DaVita Inc. | 111.50 | 112.00 | 113.10 | 113.10 | 0.00 | 0.000 | 170.85 | 109.25 | |||
| CAP ONE FINAN | 193.00 | 194.00 | 189.00 | 189.00 | 0.00 | 0.000 | 200.00 | 125.00 | |||
| Eversource Energy | 55.50 | 56.50 | 56.00 | 56.00 | 0.00 | 0.000 | 62.00 | 49.00 | |||
| Vici Properties Inc. | 28.070 | 28.160 | 28.210 | 28.210 | 0.00 | 0.000 | 31.505 | 26.010 | |||
| CATERPILLAR STK | 369.50 | 370.00 | 367.00 | 367.00 | 0.00 | 0.000 | 388.50 | 243.50 | |||
| Healthpeak Properties Inc. | 15.200 | 15.700 | 15.400 | 15.400 | 0.00 | 0.000 | 21.400 | 14.400 | |||
| Hartford Insurance Group Inc. | 112.00 | 113.00 | 113.00 | 113.00 | 0.00 | 0.000 | 117.00 | 97.50 | |||
| Center Point Energy Inc. | 32.600 | 32.800 | 32.400 | 32.400 | 0.00 | 0.000 | 34.600 | 25.000 | |||
| Fox Corp | 44.400 | 45.800 | 45.000 | 45.000 | 0.00 | 0.000 | 51.500 | 32.800 | |||
| Norfolk Southern Corp. | 232.00 | 238.00 | 234.00 | 234.00 | 0.00 | 0.000 | 264.00 | 185.00 | |||
| NORTHERN TRUST | 111.00 | 112.00 | 110.00 | 110.00 | 0.00 | 0.000 | 115.00 | 75.00 | |||
| Globe Life Inc. | 121.00 | 122.00 | 121.00 | 121.00 | 0.00 | 0.000 | 124.00 | 92.50 | |||
| VERALTO CORP. | 91.42 | 93.04 | 92.13 | 92.12 | 0.01 | 0.011 | 103.50 | 73.92 | |||
| Charter Communications Inc. | 222.30 | 222.80 | 223.55 | 223.50 | 0.05 | 0.022 | 382.90 | 219.65 | |||
| DuPont de Nermours Inc. | 65.55 | 66.09 | 65.69 | 65.67 | 0.02 | 0.030 | 81.02 | 49.66 | |||
| Smith Corp., A.O. | 61.82 | 62.56 | 62.04 | 62.02 | 0.02 | 0.032 | 0 | 0 | |||
| Xylem Inc. | 120.70 | 120.90 | 120.75 | 120.70 | 0.05 | 0.041 | 127.10 | 91.96 | |||
| Microsoft Corp. | 434.70 | 434.85 | 435.95 | 435.75 | 0.20 | 0.046 | 466.75 | 317.70 | |||
| EQT Corp. | 42.830 | 43.055 | 43.260 | 43.240 | 0.02 | 0.046 | 52.320 | 29.740 | |||
| EDISON INTL STK | 47.520 | 47.660 | 47.620 | 47.590 | 0.03 | 0.063 | 83.660 | 41.240 | |||
| Kinder Morgan | 23.355 | 23.455 | 23.345 | 23.330 | 0.02 | 0.064 | 30.225 | 19.050 | |||
| TJX STK | 118.62 | 120.00 | 119.16 | 119.06 | 0.10 | 0.084 | 121.52 | 102.00 | |||
| CINCINNATI FIN STK | 132.25 | 132.95 | 133.55 | 133.40 | 0.15 | 0.112 | 151.90 | 110.60 | |||
| HALLIBURTON STK | 18.612 | 18.664 | 18.890 | 18.868 | 0.02 | 0.117 | 30.580 | 16.906 | |||
| Dominion Energy Inc. | 51.35 | 51.45 | 51.07 | 51.01 | 0.06 | 0.118 | 56.48 | 44.06 | |||
| FASTENAL STK | 40.450 | 40.535 | 40.050 | 40.000 | 0.05 | 0.125 | 43.065 | 31.345 | |||
| Phillips 66 | 111.02 | 112.50 | 111.68 | 111.54 | 0.14 | 0.126 | 129.56 | 83.52 | |||
| Evergy Inc. | 61.24 | 61.46 | 61.38 | 61.30 | 0.08 | 0.131 | 65.80 | 53.60 | |||
| CHEVRONTEXACO STK | 134.22 | 134.36 | 134.42 | 134.24 | 0.18 | 0.134 | 156.48 | 116.50 | |||
| SOUTHERN STK | 78.18 | 78.26 | 78.42 | 78.31 | 0.11 | 0.140 | 86.90 | 75.22 | |||
| Morgan Stanley & Co. | 132.86 | 133.76 | 133.28 | 133.08 | 0.20 | 0.150 | 135.82 | 89.52 | |||
| CISCO SYSTEMS STK | 56.55 | 56.82 | 56.69 | 56.60 | 0.09 | 0.159 | 62.74 | 45.58 | |||
| Digital Realty Trust Inc. | 147.92 | 149.48 | 148.68 | 148.44 | 0.24 | 0.162 | 185.66 | 122.34 | |||
| US BANCORP STK | 41.785 | 41.875 | 41.715 | 41.645 | 0.07 | 0.168 | 50.960 | 31.550 | |||
| Ingersoll Rand Inc | 66.78 | 68.20 | 67.42 | 67.30 | 0.12 | 0.178 | 100.45 | 60.00 | |||
| EXPEDITORS | 106.00 | 106.40 | 104.80 | 104.60 | 0.20 | 0.191 | 117.20 | 90.22 | |||
| Yum Brands | 126.90 | 127.15 | 127.05 | 126.80 | 0.25 | 0.197 | 150.05 | 116.05 | |||
| Otis Worldwide Corp. | 75.54 | 76.70 | 76.12 | 75.96 | 0.16 | 0.211 | 97.70 | 73.26 | |||
| HUNTINGTON | 14.964 | 15.090 | 15.050 | 15.016 | 0.03 | 0.226 | 17.254 | 10.886 | |||
| Cencora Inc. | 251.65 | 252.65 | 255.60 | 255.00 | 0.60 | 0.235 | 271.40 | 197.80 | |||
| XCEL ENERGY STK | 61.77 | 61.95 | 61.91 | 61.76 | 0.15 | 0.243 | 68.98 | 56.49 | |||
| ARCHER DANIELS STK | 51.55 | 51.71 | 52.41 | 52.26 | 0.15 | 0.287 | 55.76 | 37.33 | |||
| SBA Communications Corp. | 166.85 | 167.60 | 170.00 | 169.50 | 0.50 | 0.295 | 228.20 | 162.10 | |||
| DECKERS OUTDOOR | 101.05 | 101.40 | 100.50 | 100.20 | 0.30 | 0.299 | 209.80 | 81.72 | |||
| T-Mobile US Inc. | 203.30 | 203.50 | 205.55 | 204.90 | 0.65 | 0.317 | 260.10 | 178.20 | |||
| Teledyne Technologies Inc. | 468.80 | 476.50 | 474.30 | 472.80 | 1.50 | 0.317 | 497.30 | 384.80 | |||
| Citizens Financial Group Inc. | 43.590 | 43.805 | 44.040 | 43.900 | 0.14 | 0.319 | 46.335 | 29.865 | |||
| Dexcom Inc. | 64.74 | 64.92 | 64.80 | 64.59 | 0.21 | 0.325 | 86.30 | 53.72 | |||
| METTLER-TOLEDO INTERNATIONAL INC. | 1,073.00 | 1,087.00 | 1,076.50 | 1,073.00 | 3.50 | 0.326 | 1,362.50 | 873.40 | |||
| Expedia Group Inc. | 193.12 | 193.62 | 188.88 | 188.24 | 0.64 | 0.340 | 196.38 | 120.90 | |||
| AMER INTL GROUP STK | 65.92 | 66.09 | 67.09 | 66.86 | 0.23 | 0.344 | 80.05 | 65.12 | |||
| VERISIGN STK | 243.40 | 245.10 | 244.60 | 243.70 | 0.90 | 0.369 | 264.50 | 161.65 | |||
| BALL | 42.670 | 42.770 | 43.400 | 43.240 | 0.16 | 0.370 | 61.640 | 39.570 | |||
| FDX STK | 194.02 | 194.60 | 195.26 | 194.52 | 0.74 | 0.380 | 290.40 | 175.26 | |||
| Alexandria Real Estate Equity Inc. | 72.26 | 72.72 | 72.56 | 72.28 | 0.28 | 0.387 | 112.90 | 60.24 | |||
| Monolithic Power Systems Inc. | 712.40 | 719.60 | 716.40 | 713.60 | 2.80 | 0.392 | 866.60 | 411.80 | |||
| FIFTH THIRD BANC STK | 38.550 | 38.730 | 38.510 | 38.350 | 0.16 | 0.417 | 45.940 | 28.555 | |||
| JP MORGAN STK | 262.65 | 263.00 | 261.10 | 260.00 | 1.10 | 0.423 | 268.10 | 183.50 | |||
| QUALCOMM STK | 136.74 | 136.86 | 137.72 | 137.08 | 0.64 | 0.467 | 171.52 | 108.08 | |||
| M+T BANK | 167.25 | 168.00 | 168.75 | 167.95 | 0.80 | 0.476 | 211.10 | 135.05 | |||
| FIRST ENERGY CORP. | 37.000 | 37.200 | 37.000 | 36.800 | 0.20 | 0.543 | 41.200 | 33.400 | |||
| Warner Bros. Discovery Inc. | 16.366 | 16.406 | 15.900 | 15.812 | 0.09 | 0.557 | 15.812 | 6.800 | |||
| PPL STK | 30.485 | 30.580 | 30.710 | 30.535 | 0.18 | 0.573 | 34.015 | 28.310 | |||
| Kla-Tencor Corp. | 832.10 | 834.70 | 818.50 | 813.80 | 4.70 | 0.578 | 813.80 | 475.10 | |||
| APA Corp. | 19.556 | 19.752 | 19.608 | 19.488 | 0.12 | 0.616 | 24.795 | 12.550 | |||
| UNIVERSAL HEALTH STK | 161.00 | 162.00 | 163.00 | 162.00 | 1.00 | 0.617 | 218.00 | 132.00 | |||
| HCA Holdings | 342.00 | 343.40 | 343.90 | 341.70 | 2.20 | 0.644 | 382.10 | 274.20 | |||
| METLIFE | 68.48 | 68.75 | 68.45 | 68.01 | 0.44 | 0.647 | 85.20 | 60.33 | |||
| COSTCO WHOLESALE CORP. | 819.30 | 820.80 | 824.30 | 819.00 | 5.30 | 0.647 | 1,028.20 | 786.90 | |||
| AMER ELEC PWR STK | 92.60 | 92.80 | 93.20 | 92.60 | 0.60 | 0.648 | 102.00 | 86.50 | |||
| ENTERGY CORP. | 76.50 | 77.00 | 76.00 | 75.50 | 0.50 | 0.662 | 148.00 | 68.00 | |||
| Enphase Energy Inc. | 32.570 | 32.635 | 32.160 | 31.940 | 0.22 | 0.689 | 109.380 | 25.950 | |||
| WELLS FARGO STK | 69.18 | 69.36 | 69.15 | 68.66 | 0.49 | 0.714 | 78.15 | 47.51 | |||
| PACCAR STK | 87.23 | 87.34 | 87.20 | 86.58 | 0.62 | 0.716 | 112.62 | 75.41 | |||
| AES STK | 11.014 | 11.072 | 10.938 | 10.860 | 0.08 | 0.718 | 18.174 | 8.453 | |||
| PRINCIPAL FINL GRP | 70.50 | 71.00 | 70.00 | 69.50 | 0.50 | 0.719 | 85.00 | 60.50 | |||
| Nextera Energy Inc. | 60.82 | 60.89 | 61.09 | 60.65 | 0.44 | 0.725 | 78.72 | 55.50 | |||
| Apple Inc. | 200.35 | 200.40 | 201.05 | 199.60 | 1.45 | 0.726 | 246.25 | 155.30 | |||
| New York Mellon Corp | 90.27 | 90.54 | 90.26 | 89.60 | 0.66 | 0.737 | 90.28 | 61.58 | |||
| GE Vernova Llc | 524.00 | 541.00 | 537.00 | 533.00 | 4.00 | 0.750 | 576.00 | 208.00 | |||
| Amphenol Corp. | 101.18 | 102.46 | 101.74 | 100.96 | 0.78 | 0.773 | 102.00 | 54.10 | |||
| Walmart Inc. | 88.14 | 88.23 | 88.07 | 87.31 | 0.76 | 0.870 | 100.72 | 69.79 | |||
| Interactive Brokers Group | 53.18 | 53.30 | 54.08 | 53.60 | 0.48 | 0.896 | 57.70 | 28.71 | |||
| Howmet Arconic Inc. | 159.90 | 160.80 | 157.35 | 155.95 | 1.40 | 0.898 | 168.70 | 84.52 | |||
| C.H. ROB. WORLDWIDE NEW | 113.00 | 114.00 | 112.00 | 111.00 | 1.00 | 0.901 | 111.00 | 77.00 | |||
| CITIGROUP STK | 84.88 | 85.05 | 84.83 | 84.06 | 0.77 | 0.916 | 84.06 | 50.31 | |||
| Apollo Global Management Inc. | 117.30 | 119.25 | 118.30 | 117.20 | 1.10 | 0.939 | 170.65 | 98.96 | |||
| TRACTOR SUPPLY | 51.00 | 51.16 | 51.56 | 51.08 | 0.48 | 0.940 | 55.63 | 41.64 | |||
| Williams-Sonoma Inc | 168.85 | 171.25 | 169.85 | 168.25 | 1.60 | 0.951 | 208.20 | 120.05 | |||
| Targa Resources Investments | 139.70 | 140.20 | 141.30 | 139.95 | 1.35 | 0.965 | 208.50 | 130.65 | |||
| CABOT OIL | 20.590 | 20.680 | 20.715 | 20.500 | 0.22 | 1.049 | 29.120 | 19.614 | |||
| LENNOX INTL | 464.40 | 478.10 | 469.80 | 464.60 | 5.20 | 1.119 | 647.40 | 445.90 | |||
| Insulet Corp. | 290.80 | 292.30 | 289.50 | 286.10 | 3.40 | 1.188 | 299.90 | 205.10 | |||
| Meta Platforms Inc | 649.60 | 650.80 | 650.40 | 642.30 | 8.10 | 1.261 | 709.90 | 437.00 | |||
| GE Healthcare Technologies Inc. | 65.40 | 66.73 | 65.97 | 65.13 | 0.84 | 1.290 | 89.67 | 53.48 | |||
| Palo Alto Networks Inc | 168.94 | 170.02 | 169.64 | 167.44 | 2.20 | 1.314 | 198.54 | 137.62 | |||
| BXP inc. | 65.68 | 65.92 | 65.56 | 64.70 | 0.86 | 1.329 | 82.26 | 50.26 | |||
| The Trade Desk Inc. | 38.880 | 39.280 | 39.045 | 38.525 | 0.52 | 1.350 | 132.340 | 38.525 | |||
| Amazon.com Inc. | 196.78 | 197.12 | 196.80 | 194.10 | 2.70 | 1.391 | 232.70 | 151.48 | |||
| EXXON STK | 95.30 | 95.36 | 96.40 | 95.07 | 1.33 | 1.399 | 116.38 | 88.84 | |||
| ELECTRONIC ARTS STK | 145.70 | 145.92 | 146.36 | 144.20 | 2.16 | 1.498 | 160.08 | 110.06 | |||
| Datadog Inc | 117.60 | 118.86 | 118.26 | 116.38 | 1.88 | 1.615 | 160.04 | 78.72 | |||
| Monster Beverage | 54.91 | 54.97 | 55.08 | 54.20 | 0.88 | 1.624 | 56.50 | 44.34 | |||
| Crowdstrike Holdings Inc | 377.05 | 380.45 | 378.60 | 372.50 | 6.10 | 1.638 | 437.15 | 242.05 | |||
| Dell Technologies Inc | 108.58 | 109.08 | 108.54 | 106.78 | 1.76 | 1.648 | 137.74 | 65.62 | |||
| EATON CORP PLC | 320.65 | 321.70 | 310.70 | 305.60 | 5.10 | 1.669 | 362.15 | 213.00 | |||
| Constellation Energy Corp. | 280.50 | 281.50 | 273.85 | 269.30 | 4.55 | 1.690 | 331.25 | 143.52 | |||
| CoStar Group Inc | 74.47 | 76.03 | 75.28 | 73.98 | 1.30 | 1.757 | 84.03 | 64.11 | |||
| KROGER STK | 57.26 | 57.40 | 58.06 | 57.04 | 1.02 | 1.788 | 64.45 | 48.78 | |||
| ORACLE STK | 252.85 | 254.95 | 254.35 | 249.60 | 4.75 | 1.903 | 282.65 | 111.36 | |||
| LAM RESEARCH | 100.70 | 100.84 | 100.00 | 98.12 | 1.88 | 1.916 | 98.12 | 51.48 | |||
| SNAP-ON Inc. | 287.90 | 291.80 | 289.70 | 284.10 | 5.60 | 1.971 | 354.60 | 252.50 | |||
| ADV MICRO DEV STK | 135.80 | 136.02 | 135.80 | 133.14 | 2.66 | 1.998 | 157.82 | 70.43 | |||
| CHESAPEAKE ENERGY CORP | 82.34 | 82.56 | 82.48 | 80.82 | 1.66 | 2.054 | 107.00 | 65.16 | |||
| GARTNER GROUP STK | 211.90 | 213.10 | 209.50 | 204.40 | 5.10 | 2.495 | 527.60 | 194.55 | |||
| The Mosaic Co. | 29.120 | 29.430 | 29.290 | 28.555 | 0.74 | 2.574 | 32.470 | 20.460 | |||
| Alphabet Inc. Cl. C | 211.60 | 211.70 | 211.70 | 206.15 | 5.55 | 2.692 | 206.15 | 130.00 | |||
| CORNING STK | 65.99 | 66.03 | 66.37 | 64.56 | 1.81 | 2.804 | 64.56 | 33.71 | |||
| Caesars Entertainment Inc. | 21.525 | 22.480 | 22.030 | 21.380 | 0.65 | 3.040 | 42.010 | 20.685 | |||
| Uber Technologies Inc. | 83.47 | 83.58 | 83.20 | 80.47 | 2.73 | 3.393 | 83.05 | 55.53 | |||
| WESTERN DIGITAL STK | 86.29 | 87.10 | 87.01 | 83.41 | 3.60 | 4.316 | 83.41 | 28.11 | |||
| NRG Energy Inc. | 142.00 | 142.45 | 140.00 | 134.15 | 5.85 | 4.361 | 150.30 | 72.24 | |||
| Alphabet Inc. Cl. A | 211.30 | 211.40 | 213.95 | 204.75 | 9.20 | 4.493 | 205.00 | 131.04 | |||
| MICRON TECH STK | 133.26 | 133.36 | 134.50 | 128.38 | 6.12 | 4.767 | 131.28 | 57.30 | |||
| Vistra Corp. | 182.65 | 184.30 | 185.10 | 176.35 | 8.75 | 4.962 | 191.20 | 80.40 | |||
| Tesla Inc. | 354.50 | 354.95 | 355.15 | 337.00 | 18.15 | 5.386 | 453.90 | 199.30 | |||
| Albemarle Corp. | 68.36 | 69.51 | 68.61 | 64.50 | 4.11 | 6.372 | 105.62 | 45.52 | |||
| Viacomcbs Inc. | 15.718 | 15.800 | 16.250 | 14.820 | 1.43 | 9.649 | 0 | 0 | |||