Master data
S&P 500
Name
S&P 500 INDEX
WKN
n/a
ISIN
US78378X1072
Symbol
INX
Trading time start
15:30:00
Trading time end
22:30:00
Price data
Previous day
5,569.06
Date of closing price
30/04/2025
Open previous day
5,499.44
High previous day
5,581.84
Low previous day
5,433.24
52 weeks high
6,144.15
52 weeks low
4,982.77
Volume previous day
3,742,261,213
S&P 500 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Super Micro Computer Inc. | 0 | 0 | 26.780 | 32.630 | -5.85 | -17.928 | 86.580 | 16.595 | |||
| First Solar Inc. | 109.44 | 109.70 | 105.60 | 123.10 | -17.50 | -14.216 | 276.00 | 105.50 | |||
| CoStar Group Inc | 0 | 0 | 65.77 | 72.72 | -6.95 | -9.557 | 85.97 | 65.75 | |||
| REGENERON PHARM STK | 0 | 0 | 497.00 | 534.00 | -37.00 | -6.929 | 1,086.50 | 481.00 | |||
| Alexandria Real Estate Equity Inc. | 0 | 0 | 63.68 | 67.70 | -4.02 | -5.938 | 118.25 | 63.68 | |||
| BROWN & BROWN STK | 0 | 0 | 94.42 | 100.30 | -5.88 | -5.862 | 114.50 | 76.82 | |||
| STARBUCKS CORP. | 69.73 | 69.80 | 69.20 | 73.45 | -4.25 | -5.786 | 110.96 | 66.79 | |||
| TERADYNE STK | 64.47 | 64.65 | 65.15 | 68.90 | -3.75 | -5.443 | 147.96 | 59.19 | |||
| APA Corp. | 0 | 0 | 13.628 | 14.304 | -0.68 | -4.726 | 29.760 | 12.550 | |||
| Zebra Technologies Corp | 0 | 0 | 217.80 | 227.30 | -9.50 | -4.179 | 403.40 | 192.00 | |||
| Expedia Group Inc. | 136.68 | 137.00 | 136.38 | 141.08 | -4.70 | -3.331 | 196.38 | 99.37 | |||
| PACCAR STK | 0 | 0 | 78.00 | 80.64 | -2.64 | -3.274 | 112.62 | 75.41 | |||
| Booking Holdings | 0 | 0 | 4,145.00 | 4,281.00 | -136.00 | -3.177 | 5,038.00 | 2,863.00 | |||
| Texas Pacific Land Trust | 0 | 0 | 1,131.00 | 1,168.00 | -37.00 | -3.168 | 1,648.00 | 523.00 | |||
| Diamondback Energy Inc | 0 | 0 | 116.70 | 120.40 | -3.70 | -3.073 | 193.38 | 107.78 | |||
| Insulet Corp. | 220.50 | 221.20 | 218.40 | 225.20 | -6.80 | -3.020 | 275.00 | 148.20 | |||
| ONEOK INC. | 0 | 0 | 74.61 | 76.84 | -2.23 | -2.902 | 111.98 | 69.90 | |||
| Norwegian Cruise Line | 0 | 0 | 15.092 | 15.530 | -0.44 | -2.820 | 27.985 | 13.344 | |||
| EOG RESOURCES STK | 0 | 0 | 96.94 | 99.75 | -2.81 | -2.817 | 133.78 | 92.35 | |||
| Hewlett-Packard Enterprise | 14.208 | 14.258 | 13.962 | 14.360 | -0.40 | -2.772 | 23.275 | 10.964 | |||
| LAM RESEARCH | 62.18 | 62.29 | 60.97 | 62.66 | -1.69 | -2.697 | 103.66 | 51.48 | |||
| ALIGN TECH STK | 0 | 0 | 154.75 | 158.70 | -3.95 | -2.489 | 267.60 | 127.00 | |||
| Albemarle Corp. | 0 | 0 | 51.08 | 52.35 | -1.27 | -2.426 | 125.10 | 45.52 | |||
| Caesars Entertainment Inc. | 0 | 0 | 23.840 | 24.410 | -0.57 | -2.335 | 42.010 | 21.175 | |||
| BXP inc. | 55.36 | 55.54 | 56.52 | 57.86 | -1.34 | -2.316 | 82.26 | 50.26 | |||
| EPAM Systems Inc | 0 | 0 | 137.60 | 140.80 | -3.20 | -2.273 | 255.50 | 128.30 | |||
| Amazon.com Inc. | 0 | 0 | 161.08 | 164.82 | -3.74 | -2.269 | 232.70 | 146.56 | |||
| KIMCO REALTY STK | 0 | 0 | 17.500 | 17.900 | -0.40 | -2.235 | 24.400 | 16.500 | |||
| Tesla Inc. | 0 | 0 | 246.45 | 252.00 | -5.55 | -2.202 | 453.90 | 156.60 | |||
| MICROCHIP TECH STK | 0 | 0 | 39.835 | 40.720 | -0.89 | -2.173 | 92.400 | 31.145 | |||
| MICRON TECH STK | 0 | 0 | 66.00 | 67.44 | -1.44 | -2.135 | 146.00 | 57.30 | |||
| GALLAGHER & CO., ARTHUR J. | 0 | 0 | 277.20 | 283.20 | -6.00 | -2.119 | 325.00 | 221.00 | |||
| Dell Technologies Inc | 0 | 0 | 80.92 | 82.62 | -1.70 | -2.058 | 159.42 | 65.62 | |||
| ENTERGY CORP. | 0 | 0 | 72.00 | 73.50 | -1.50 | -2.041 | 148.00 | 68.50 | |||
| Williams Companies, Inc | 0 | 0 | 51.38 | 52.44 | -1.06 | -2.021 | 57.85 | 35.77 | |||
| GILEAD SCIENCES STK | 92.77 | 92.87 | 91.45 | 93.27 | -1.82 | -1.951 | 110.12 | 57.30 | |||
| PRUDENTIAL FINANCIAL INC. | 0 | 0 | 89.70 | 91.44 | -1.74 | -1.903 | 123.25 | 85.24 | |||
| Sempra | 0 | 0 | 65.10 | 66.34 | -1.24 | -1.869 | 90.90 | 57.32 | |||
| Discover Financial Services | 0 | 0 | 159.94 | 162.88 | -2.94 | -1.805 | 194.96 | 111.04 | |||
| Amcor PLC | 0 | 0 | 8.061 | 8.209 | -0.15 | -1.803 | 10.484 | 7.731 | |||
| BROADCOM STK | 0 | 0 | 165.82 | 168.86 | -3.04 | -1.800 | 238.55 | 115.02 | |||
| OCCIDENTAL STK | 0 | 0 | 34.790 | 35.420 | -0.63 | -1.779 | 60.670 | 32.565 | |||
| Phillips 66 | 0 | 0 | 91.47 | 93.06 | -1.59 | -1.709 | 137.08 | 83.52 | |||
| General Motors | 0 | 0 | 41.025 | 41.715 | -0.69 | -1.654 | 56.810 | 35.985 | |||
| Apollo Global Management Inc. | 0 | 0 | 119.15 | 121.15 | -2.00 | -1.651 | 170.65 | 91.36 | |||
| ON SEMICONDUCTOR STK | 34.400 | 34.550 | 33.750 | 34.290 | -0.54 | -1.575 | 72.140 | 27.970 | |||
| MGM Resorts International | 0 | 0 | 27.705 | 28.135 | -0.43 | -1.528 | 42.670 | 22.545 | |||
| Paypal Holdings Inc. | 0 | 0 | 56.68 | 57.55 | -0.87 | -1.512 | 90.00 | 52.59 | |||
| NVIDIA | 0 | 0 | 94.02 | 95.46 | -1.44 | -1.508 | 143.70 | 79.57 | |||
| DEVON ENERGY STK | 0 | 0 | 27.190 | 27.600 | -0.41 | -1.486 | 47.080 | 23.460 | |||
| ADV MICRO DEV STK | 0 | 0 | 83.41 | 84.60 | -1.19 | -1.407 | 170.10 | 70.43 | |||
| WEST PHARMACEUTIC.SERVICES INC | 0 | 0 | 184.80 | 187.35 | -2.55 | -1.361 | 342.70 | 167.20 | |||
| Kla-Tencor Corp. | 610.10 | 612.40 | 598.40 | 606.60 | -8.20 | -1.352 | 818.40 | 475.10 | |||
| TEXAS INSTRUMENTS STK | 139.94 | 140.36 | 139.54 | 141.42 | -1.88 | -1.329 | 205.30 | 126.30 | |||
| Meta Platforms Inc | 0 | 0 | 480.65 | 487.10 | -6.45 | -1.324 | 709.90 | 412.90 | |||
| C.H. ROB. WORLDWIDE NEW | 0 | 0 | 77.00 | 78.00 | -1.00 | -1.282 | 109.00 | 73.00 | |||
| F5 NETWORKS | 0 | 0 | 229.00 | 231.80 | -2.80 | -1.208 | 299.10 | 151.60 | |||
| Carnival Corp. | 15.908 | 15.946 | 16.338 | 16.530 | -0.19 | -1.162 | 27.415 | 12.704 | |||
| NISOURCE STK | 33.800 | 34.400 | 34.400 | 34.800 | -0.40 | -1.149 | 0 | 0 | |||
| HALLIBURTON STK | 0 | 0 | 17.830 | 18.036 | -0.21 | -1.142 | 34.930 | 16.906 | |||
| INTEL STK | 17.570 | 17.598 | 17.800 | 18.002 | -0.20 | -1.122 | 32.635 | 16.646 | |||
| Simon Property Group Inc. | 136.25 | 136.70 | 136.90 | 138.45 | -1.55 | -1.120 | 179.95 | 124.15 | |||
| Targa Resources Investments | 0 | 0 | 154.95 | 156.70 | -1.75 | -1.117 | 208.50 | 104.25 | |||
| Builders Firstsource Inc. | 0 | 0 | 104.70 | 105.85 | -1.15 | -1.086 | 185.40 | 98.64 | |||
| Smurfit Westrock Ltd | 0 | 0 | 36.800 | 37.200 | -0.40 | -1.075 | 53.900 | 33.600 | |||
| Arista Networks | 0 | 0 | 69.75 | 70.49 | -0.74 | -1.050 | 125.34 | 58.59 | |||
| Wynn Resort Ltd | 70.41 | 70.50 | 71.05 | 71.80 | -0.75 | -1.045 | 95.37 | 58.30 | |||
| DARDEN REST STK | 174.85 | 175.45 | 173.25 | 175.05 | -1.80 | -1.028 | 193.20 | 126.85 | |||
| Conoco Philips | 78.11 | 78.20 | 80.04 | 80.84 | -0.80 | -0.990 | 115.78 | 73.16 | |||
| Apple Inc. | 0 | 0 | 182.26 | 184.08 | -1.82 | -0.989 | 246.25 | 155.30 | |||
| APPLIED MATERIAL STK | 131.20 | 131.66 | 130.22 | 131.50 | -1.28 | -0.973 | 234.50 | 113.00 | |||
| Chipotle Mexican Grill Inc. | 44.040 | 44.155 | 44.155 | 44.560 | -0.41 | -0.909 | 63.700 | 40.275 | |||
| Generac Holdings | 0 | 0 | 98.30 | 99.18 | -0.88 | -0.887 | 181.50 | 90.78 | |||
| EDISON INTL STK | 46.71 | 46.85 | 50.40 | 50.84 | -0.44 | -0.865 | 83.66 | 46.30 | |||
| Citizens Financial Group Inc. | 0 | 0 | 32.325 | 32.605 | -0.28 | -0.859 | 46.335 | 29.865 | |||
| ROYAL CARIB STK | 186.54 | 187.04 | 188.70 | 190.28 | -1.58 | -0.830 | 263.60 | 124.64 | |||
| FDX STK | 182.48 | 183.14 | 183.50 | 185.02 | -1.52 | -0.822 | 290.40 | 175.26 | |||
| UNITED PARCEL STK | 0 | 0 | 84.17 | 84.86 | -0.69 | -0.813 | 138.66 | 82.52 | |||
| Hess Corp. | 0 | 0 | 115.42 | 116.36 | -0.94 | -0.808 | 149.46 | 108.94 | |||
| PULTE CP STK | 89.69 | 89.97 | 88.87 | 89.58 | -0.71 | -0.793 | 139.50 | 80.76 | |||
| Morgan Stanley & Co. | 0 | 0 | 101.22 | 102.02 | -0.80 | -0.784 | 135.82 | 84.47 | |||
| ELECTRONIC ARTS STK | 127.16 | 127.30 | 127.50 | 128.50 | -1.00 | -0.778 | 160.08 | 110.06 | |||
| Delta Airlines Inc. | 0 | 0 | 36.675 | 36.960 | -0.29 | -0.771 | 66.300 | 32.460 | |||
| Hilton Inc. | 0 | 0 | 197.55 | 199.05 | -1.50 | -0.754 | 262.40 | 180.45 | |||
| FREE MCMORAN COP | 0 | 0 | 32.340 | 32.585 | -0.25 | -0.752 | 50.650 | 25.705 | |||
| JB HUNT TRANS | 113.65 | 114.10 | 113.00 | 113.85 | -0.85 | -0.747 | 184.55 | 109.00 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 376.70 | 379.50 | -2.80 | -0.738 | 433.95 | 198.22 | |||
| DOVER STK | 0 | 0 | 148.65 | 149.75 | -1.10 | -0.735 | 197.70 | 133.85 | |||
| PKG CORP AMER STK | 0 | 0 | 162.40 | 163.60 | -1.20 | -0.733 | 235.80 | 158.35 | |||
| LIVE Nation Inc | 0 | 0 | 115.55 | 116.40 | -0.85 | -0.730 | 149.55 | 80.88 | |||
| MCDONALDS STK | 0 | 0 | 275.85 | 277.75 | -1.90 | -0.684 | 298.45 | 226.80 | |||
| CABOT OIL | 21.580 | 21.670 | 22.055 | 22.200 | -0.15 | -0.653 | 29.120 | 20.245 | |||
| WASTE MANAGEMENT STK | 202.80 | 203.70 | 199.10 | 200.40 | -1.30 | -0.649 | 223.30 | 181.50 | |||
| Carmax Inc. | 55.94 | 56.40 | 56.38 | 56.74 | -0.36 | -0.634 | 84.74 | 53.58 | |||
| CAP ONE FINAN | 0 | 0 | 159.00 | 160.00 | -1.00 | -0.625 | 200.00 | 120.00 | |||
| CUMMINS ENGINE STK | 255.20 | 255.80 | 254.80 | 256.40 | -1.60 | -0.624 | 366.90 | 235.50 | |||
| Newmont Corp. | 0 | 0 | 46.210 | 46.500 | -0.29 | -0.624 | 54.230 | 35.735 | |||
| D.R.HORTON INC. | 110.50 | 110.88 | 108.68 | 109.36 | -0.68 | -0.622 | 178.36 | 99.00 | |||
| GE Vernova Llc | 0 | 0 | 323.00 | 325.00 | -2.00 | -0.615 | 422.00 | 143.00 | |||
| Federal Realty Investment Trust | 0 | 0 | 82.00 | 82.50 | -0.50 | -0.606 | 111.00 | 75.50 | |||
| Center Point Energy Inc. | 33.800 | 34.000 | 33.200 | 33.400 | -0.20 | -0.599 | 33.600 | 23.000 | |||
| Vistra Corp. | 112.15 | 113.55 | 112.45 | 113.10 | -0.65 | -0.575 | 191.20 | 63.74 | |||
| LENNAR STK | 94.76 | 95.18 | 93.81 | 94.35 | -0.54 | -0.572 | 173.04 | 89.28 | |||
| Bunge Global S.A. | 0 | 0 | 70.04 | 70.44 | -0.40 | -0.568 | 105.40 | 61.64 | |||
| BOEING STK | 0 | 0 | 158.60 | 159.50 | -0.90 | -0.564 | 179.46 | 123.90 | |||
| DuPont de Nermours Inc. | 0 | 0 | 57.67 | 57.99 | -0.32 | -0.552 | 81.02 | 49.66 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 140.90 | 141.68 | -0.78 | -0.551 | 198.28 | 131.04 | |||
| EXPEDITORS | 95.56 | 96.00 | 94.32 | 94.84 | -0.52 | -0.548 | 118.20 | 90.22 | |||
| Global Payments Inc. | 0 | 0 | 67.02 | 67.38 | -0.36 | -0.534 | 113.50 | 61.80 | |||
| Mohawk Industries Inc | 0 | 0 | 93.50 | 94.00 | -0.50 | -0.532 | 150.00 | 88.50 | |||
| ANALOG DEVICES STK | 169.62 | 170.04 | 166.76 | 167.62 | -0.86 | -0.513 | 231.90 | 142.90 | |||
| Marathon Petroleum Corp. | 0 | 0 | 120.76 | 121.38 | -0.62 | -0.511 | 170.58 | 106.54 | |||
| ARCHER DANIELS STK | 41.905 | 42.040 | 41.795 | 42.005 | -0.21 | -0.500 | 60.030 | 37.330 | |||
| CENTENE CORP. | 0 | 0 | 51.78 | 52.04 | -0.26 | -0.500 | 72.26 | 50.06 | |||
| IRON MOUNTAIN REIT | 0 | 0 | 77.00 | 77.38 | -0.38 | -0.491 | 118.10 | 67.76 | |||
| Lyondell Basell NV | 0 | 0 | 51.28 | 51.52 | -0.24 | -0.466 | 94.68 | 46.89 | |||
| Revvity Inc. | 81.44 | 81.78 | 82.64 | 83.02 | -0.38 | -0.458 | 121.65 | 77.34 | |||
| KIMBERLY CLARK STK | 0 | 0 | 113.82 | 114.32 | -0.50 | -0.437 | 136.52 | 113.82 | |||
| Allstate Corp. | 0 | 0 | 173.70 | 174.45 | -0.75 | -0.430 | 198.30 | 146.05 | |||
| BEST BUY STK | 0 | 0 | 58.45 | 58.70 | -0.25 | -0.426 | 92.35 | 52.19 | |||
| OMNICOM STK | 66.40 | 66.62 | 66.00 | 66.28 | -0.28 | -0.422 | 99.18 | 61.42 | |||
| State Street Corp. | 0 | 0 | 77.26 | 77.57 | -0.31 | -0.400 | 97.97 | 66.41 | |||
| Walgreens Boots Alliance Inc. | 9.632 | 9.653 | 9.545 | 9.583 | -0.04 | -0.397 | 16.892 | 7.407 | |||
| Dow Inc. | 0 | 0 | 26.800 | 26.900 | -0.10 | -0.372 | 55.210 | 23.200 | |||
| REPUBLIC SVCS STK | 218.20 | 218.70 | 216.20 | 217.00 | -0.80 | -0.369 | 227.90 | 166.25 | |||
| Alphabet Inc. Cl. C | 0 | 0 | 141.40 | 141.92 | -0.52 | -0.366 | 200.00 | 130.00 | |||
| Kinder Morgan | 0 | 0 | 23.505 | 23.590 | -0.09 | -0.360 | 30.225 | 16.902 | |||
| Molina Healthcare Inc. | 282.90 | 283.90 | 278.70 | 279.70 | -1.00 | -0.358 | 327.80 | 254.70 | |||
| Yum Brands | 0 | 0 | 128.85 | 129.30 | -0.45 | -0.348 | 150.05 | 115.95 | |||
| Pentair PLC | 0 | 0 | 79.02 | 79.28 | -0.26 | -0.328 | 104.05 | 68.56 | |||
| NXP Semiconductor | 0 | 0 | 159.00 | 159.50 | -0.50 | -0.313 | 265.00 | 136.00 | |||
| QUALCOMM STK | 0 | 0 | 129.00 | 129.40 | -0.40 | -0.309 | 215.35 | 108.08 | |||
| Monolithic Power Systems Inc. | 0 | 0 | 518.80 | 520.40 | -1.60 | -0.307 | 866.60 | 411.80 | |||
| Stanley Black & Decker Inc. | 52.26 | 52.40 | 53.52 | 53.68 | -0.16 | -0.298 | 99.80 | 48.80 | |||
| CHEVRONTEXACO STK | 119.38 | 119.50 | 121.66 | 122.00 | -0.34 | -0.279 | 156.48 | 116.50 | |||
| GENERAL DYNAMICS STK | 0 | 0 | 237.65 | 238.30 | -0.65 | -0.273 | 297.25 | 224.35 | |||
| NRG Energy Inc. | 0 | 0 | 95.34 | 95.60 | -0.26 | -0.272 | 108.20 | 63.22 | |||
| ProLogis Inc. | 88.52 | 89.16 | 90.00 | 90.24 | -0.24 | -0.266 | 118.66 | 79.35 | |||
| GE Aerospace | 175.80 | 176.40 | 175.20 | 175.60 | -0.40 | -0.228 | 201.00 | 130.00 | |||
| Baker Hughes Co. | 0 | 0 | 31.270 | 31.340 | -0.07 | -0.223 | 46.840 | 28.835 | |||
| PPL STK | 31.720 | 31.815 | 31.765 | 31.835 | -0.07 | -0.220 | 34.015 | 25.125 | |||
| Kraft Heinz Co., The | 25.565 | 25.605 | 25.350 | 25.405 | -0.06 | -0.216 | 34.150 | 25.055 | |||
| NORTHROP GRUMMAN STK | 0 | 0 | 421.70 | 422.60 | -0.90 | -0.213 | 499.80 | 389.40 | |||
| COCA COLA STK | 0 | 0 | 63.47 | 63.60 | -0.13 | -0.204 | 68.68 | 56.78 | |||
| Palantir Technologies Inc. | 0 | 0 | 101.88 | 102.08 | -0.20 | -0.196 | 118.40 | 19.04 | |||
| ORACLE STK | 0 | 0 | 123.58 | 123.82 | -0.24 | -0.194 | 184.36 | 106.38 | |||
| MarketAxess Holdings Inc. | 0 | 0 | 194.25 | 194.60 | -0.35 | -0.180 | 271.50 | 180.10 | |||
| Invesco Ltd. | 12.104 | 12.184 | 12.132 | 12.150 | -0.02 | -0.148 | 18.396 | 10.706 | |||
| Airbnb Inc. | 105.14 | 105.36 | 107.48 | 107.62 | -0.14 | -0.130 | 153.20 | 92.54 | |||
| LOCKHEED MARTIN STK | 418.60 | 419.40 | 416.75 | 417.25 | -0.50 | -0.120 | 569.90 | 394.30 | |||
| MASCO STK | 0 | 0 | 53.16 | 53.22 | -0.06 | -0.113 | 78.96 | 52.06 | |||
| Corteva Inc. | 0 | 0 | 54.36 | 54.42 | -0.06 | -0.110 | 63.21 | 46.66 | |||
| UNITED RENTAL STK | 548.80 | 550.20 | 548.40 | 549.00 | -0.60 | -0.109 | 828.00 | 487.30 | |||
| EXXON STK | 0 | 0 | 94.60 | 94.70 | -0.10 | -0.106 | 116.38 | 89.80 | |||
| AFLAC STK | 0 | 0 | 95.26 | 95.36 | -0.10 | -0.105 | 108.95 | 77.46 | |||
| Blackstone Group LP | 0 | 0 | 116.66 | 116.78 | -0.12 | -0.103 | 189.86 | 103.38 | |||
| Evergy Inc. | 0 | 0 | 60.06 | 60.12 | -0.06 | -0.100 | 65.80 | 48.05 | |||
| Servicenow Inc | 0 | 0 | 821.50 | 822.30 | -0.80 | -0.097 | 1,125.80 | 593.40 | |||
| HASBRO STK | 53.98 | 54.23 | 53.62 | 53.67 | -0.05 | -0.093 | 66.84 | 44.95 | |||
| WW GRAINGER STK | 0 | 0 | 881.20 | 882.00 | -0.80 | -0.091 | 1,153.50 | 803.40 | |||
| CF Industries Holdings Inc, | 68.48 | 68.65 | 69.62 | 69.68 | -0.06 | -0.086 | 94.25 | 60.20 | |||
| Elevance Health Inc. | 366.50 | 367.80 | 362.00 | 362.30 | -0.30 | -0.083 | 506.00 | 348.30 | |||
| Dexcom Inc. | 62.32 | 62.47 | 62.20 | 62.25 | -0.05 | -0.080 | 121.16 | 53.72 | |||
| Atmos Energy Corp. | 0 | 0 | 140.30 | 140.40 | -0.10 | -0.071 | 146.20 | 102.80 | |||
| HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 0 | 0 | 202.20 | 202.30 | -0.10 | -0.049 | 259.40 | 153.50 | |||
| Palo Alto Networks Inc | 0 | 0 | 164.28 | 164.36 | -0.08 | -0.049 | 198.54 | 133.10 | |||
| CHURCH & DWIGHT STK | 0 | 0 | 86.38 | 86.42 | -0.04 | -0.046 | 107.10 | 86.38 | |||
| VERIZON COMMS STK | 38.600 | 38.665 | 37.715 | 37.720 | -0.01 | -0.013 | 42.855 | 35.685 | |||
| T. ROWE PRICE GROUP INC. | 0 | 0 | 77.52 | 77.53 | -0.01 | -0.013 | 117.50 | 71.01 | |||
| DEERE & CO STK A | 403.75 | 404.80 | 402.85 | 402.90 | -0.05 | -0.012 | 486.40 | 315.15 | |||
Aptiv PLC |
56.00 | 0 | 54.87 | 54.90 | 0.00 | 0.000 | 78.22 | 49.35 | |||
| QUANTA SERVICES INC. | 0 | 0 | 16.610 | 16.820 | 0.00 | 0.000 | 0 | 0 | |||
| Fox Corp. | 43.200 | 43.400 | 43.200 | 43.200 | 0.00 | 0.000 | 55.500 | 29.000 | |||
| PNC BANK | 139.00 | 142.00 | 141.00 | 141.00 | 0.00 | 0.000 | 206.00 | 131.00 | |||
| Camden Property Trust | 0 | 0 | 99.00 | 99.00 | 0.00 | 0.000 | 121.00 | 91.50 | |||
| COOPER COS STK | 71.00 | 71.50 | 71.50 | 71.50 | 0.00 | 0.000 | 99.70 | 63.00 | |||
| Ceridian HCM Holding Inc. | 0 | 0 | 50.00 | 50.00 | 0.00 | 0.000 | 78.00 | 43.60 | |||
| Regions Financial Corp. (new) | 17.700 | 17.800 | 17.900 | 17.900 | 0.00 | 0.000 | 26.000 | 16.200 | |||
| Gen Digital Inc. | 0 | 0 | 22.600 | 22.600 | 0.00 | 0.000 | 30.000 | 18.400 | |||
| Globe Life Inc. | 0 | 0 | 108.00 | 108.00 | 0.00 | 0.000 | 122.00 | 72.00 | |||
| ABBVIE INC. | 0 | 0 | 171.20 | 171.20 | 0.00 | 0.000 | 201.95 | 142.00 | |||
| Techne Corp. | 43.800 | 44.400 | 43.600 | 43.600 | 0.00 | 0.000 | 77.000 | 40.800 | |||
| SCHLUMBERGER N.V. (LTD.) NEW YORK | 29.000 | 29.050 | 29.850 | 29.850 | 0.00 | 0.000 | 45.450 | 27.700 | |||
| The Clorox Company | 0 | 0 | 124.00 | 124.00 | 0.00 | 0.000 | 162.40 | 118.60 | |||
| Healthpeak Properties Inc. | 0 | 0 | 15.600 | 15.600 | 0.00 | 0.000 | 21.400 | 15.500 | |||
| Norfolk Southern Corp. | 0 | 0 | 197.00 | 197.00 | 0.00 | 0.000 | 264.00 | 185.00 | |||
| Steris plc | 0 | 0 | 196.00 | 196.00 | 0.00 | 0.000 | 222.00 | 188.00 | |||
| Intuitive Surgical Inc. | 0 | 0 | 449.45 | 449.45 | 0.00 | 0.000 | 587.60 | 345.30 | |||
| ABBOTT LABS STK | 0 | 0 | 115.18 | 115.18 | 0.00 | 0.000 | 133.62 | 91.62 | |||
| IDEX Corp. | 0 | 0 | 151.85 | 151.85 | 0.00 | 0.000 | 225.80 | 143.65 | |||
| VULCAN MATERIALS | 228.00 | 230.00 | 214.00 | 214.00 | 0.00 | 0.000 | 276.00 | 200.00 | |||
| UDR Inc. | 0 | 0 | 36.340 | 36.340 | 0.00 | 0.000 | 44.010 | 34.520 | |||
| NIKE STK | 0 | 0 | 50.34 | 50.34 | 0.00 | 0.000 | 90.62 | 46.87 | |||
| AMERICAN EXPRESS STK | 0 | 0 | 231.70 | 231.70 | 0.00 | 0.000 | 311.30 | 200.00 | |||
| CBRE Group Inc. | 106.00 | 107.00 | 106.00 | 106.00 | 0.00 | 0.000 | 141.00 | 78.50 | |||
| DTE ENERGY STK | 0 | 0 | 119.00 | 119.00 | 0.00 | 0.000 | 129.00 | 100.00 | |||
| NORDSON | 163.90 | 166.00 | 164.40 | 164.40 | 0.00 | 0.000 | 257.20 | 147.70 | |||
| AMPHENOL CORP | 0 | 0 | 67.45 | 67.44 | 0.01 | 0.015 | 75.11 | 52.97 | |||
| Match Group Inc. | 0 | 0 | 26.150 | 26.140 | 0.01 | 0.038 | 35.460 | 24.460 | |||
| Microsoft Corp. | 0 | 0 | 345.00 | 344.85 | 0.15 | 0.043 | 432.65 | 317.70 | |||
| INTL PAPER STK | 39.800 | 39.840 | 41.500 | 41.480 | 0.02 | 0.048 | 56.700 | 32.740 | |||
| Autodesk Inc. | 239.25 | 240.25 | 238.00 | 237.85 | 0.15 | 0.063 | 307.90 | 183.80 | |||
| 3M CO. | 0 | 0 | 120.88 | 120.80 | 0.08 | 0.066 | 148.52 | 88.50 | |||
| Comcast Corp.New | 29.845 | 29.890 | 29.525 | 29.505 | 0.02 | 0.068 | 41.880 | 29.045 | |||
| Jabil Inc. | 127.45 | 128.10 | 127.95 | 127.85 | 0.10 | 0.078 | 162.90 | 89.28 | |||
| AMER INTL GROUP STK | 70.94 | 71.17 | 71.70 | 71.63 | 0.07 | 0.098 | 80.05 | 64.22 | |||
| FORD MOTOR STK | 8.723 | 8.749 | 8.860 | 8.850 | 0.01 | 0.113 | 13.416 | 7.763 | |||
| United Airlines Holdings Inc. | 59.96 | 60.11 | 60.30 | 60.23 | 0.07 | 0.116 | 110.38 | 34.99 | |||
| MERCK & CO STK | 0 | 0 | 74.70 | 74.60 | 0.10 | 0.134 | 124.20 | 66.70 | |||
| KELLOGG STK | 0 | 0 | 71.92 | 71.82 | 0.10 | 0.139 | 79.32 | 51.50 | |||
| ROCKWELL INTL STK | 215.30 | 215.90 | 215.20 | 214.90 | 0.30 | 0.140 | 290.80 | 193.05 | |||
| ANSYS STK | 281.30 | 282.00 | 278.40 | 278.00 | 0.40 | 0.144 | 342.40 | 247.50 | |||
| FASTENAL STK | 70.69 | 70.85 | 70.31 | 70.20 | 0.11 | 0.157 | 80.00 | 57.43 | |||
| EQT Corp. | 43.560 | 43.790 | 44.710 | 44.635 | 0.08 | 0.168 | 52.200 | 27.415 | |||
| GOLDM SACHS GRP STK A | 0 | 0 | 479.75 | 478.90 | 0.85 | 0.177 | 642.70 | 399.25 | |||
| CATERPILLAR STK | 0 | 0 | 268.50 | 268.00 | 0.50 | 0.187 | 388.50 | 243.50 | |||
| BlackRock Funding Inc. |
792.10 | 793.50 | 805.50 | 804.00 | 1.50 | 0.187 | 1,036.20 | 695.00 | |||
| METTLER-TOLEDO INTERNATIONAL INC. | 0 | 0 | 937.20 | 935.40 | 1.80 | 0.192 | 1,416.50 | 873.40 | |||
| HP Inc. | 22.360 | 22.430 | 22.220 | 22.175 | 0.05 | 0.203 | 37.310 | 19.350 | |||
| WATERS | 0 | 0 | 295.20 | 294.60 | 0.60 | 0.204 | 397.50 | 258.20 | |||
| WEC Energy Group Inc | 0 | 0 | 96.10 | 95.90 | 0.20 | 0.209 | 103.10 | 71.90 | |||
| PROCTER & GAMBLE STK | 142.36 | 142.50 | 142.00 | 141.70 | 0.30 | 0.212 | 170.42 | 141.28 | |||
| Mid-America Apartm. Comm. Inc. | 0 | 0 | 139.10 | 138.80 | 0.30 | 0.216 | 162.45 | 117.50 | |||
| Synchrony Financial | 45.010 | 45.170 | 45.680 | 45.575 | 0.11 | 0.230 | 67.350 | 38.735 | |||
| FRANKLIN RSC STK | 0 | 0 | 16.490 | 16.450 | 0.04 | 0.243 | 22.520 | 15.020 | |||
| W. R. Berkley Corp. | 0 | 0 | 62.82 | 62.66 | 0.16 | 0.255 | 65.84 | 47.68 | |||
| Digital Realty Trust Inc. | 0 | 0 | 140.94 | 140.58 | 0.36 | 0.256 | 185.66 | 122.34 | |||
| Teledyne Technologies Inc. | 0 | 0 | 408.30 | 407.20 | 1.10 | 0.270 | 497.30 | 353.50 | |||
| Keysight Technologies | 0 | 0 | 126.06 | 125.72 | 0.34 | 0.270 | 176.52 | 108.68 | |||
| PUBLIC STORAGE STK | 0 | 0 | 255.80 | 255.10 | 0.70 | 0.274 | 332.30 | 235.50 | |||
| INTUIT STK | 547.30 | 548.70 | 542.20 | 540.70 | 1.50 | 0.277 | 666.00 | 485.00 | |||
| UNITEDHEALTH GRP STK | 0 | 0 | 362.15 | 361.05 | 1.10 | 0.305 | 587.10 | 361.05 | |||
| Target Corp. | 84.42 | 84.68 | 84.42 | 84.16 | 0.26 | 0.309 | 152.68 | 78.60 | |||
| LLR & Co. Corp. | 0 | 0 | 99.69 | 99.38 | 0.31 | 0.312 | 160.22 | 80.44 | |||
| Viacomcbs Inc. | 0 | 0 | 10.152 | 10.120 | 0.03 | 0.316 | 12.250 | 8.901 | |||
| The Mosaic Co. | 0 | 0 | 26.725 | 26.640 | 0.09 | 0.319 | 29.450 | 20.460 | |||
| CINTAS STK | 0 | 0 | 182.60 | 182.00 | 0.60 | 0.330 | 215.30 | 152.40 | |||
| Exelon Corp. | 0 | 0 | 40.750 | 40.615 | 0.14 | 0.332 | 42.565 | 31.450 | |||
| Realty Income Corp | 0 | 0 | 50.76 | 50.59 | 0.17 | 0.336 | 59.56 | 47.17 | |||
| Domino's Pizza LLC | 429.65 | 431.15 | 431.00 | 429.55 | 1.45 | 0.338 | 496.05 | 361.70 | |||
| Solventum Corp. | 0 | 0 | 58.40 | 58.20 | 0.20 | 0.344 | 80.00 | 44.40 | |||
| HORMEL FOODS STK | 26.240 | 26.310 | 25.900 | 25.810 | 0.09 | 0.349 | 33.710 | 25.810 | |||
| HUNTINGTON | 12.602 | 12.710 | 12.748 | 12.702 | 0.05 | 0.362 | 17.254 | 10.886 | |||
| CHARLES SCHWAB CORP | 0 | 0 | 71.79 | 71.53 | 0.26 | 0.363 | 80.67 | 55.59 | |||
| JOHNSON & JOHNS STK | 137.00 | 137.20 | 137.00 | 136.50 | 0.50 | 0.366 | 160.52 | 133.00 | |||
| Constellation Energy Corp. | 0 | 0 | 196.64 | 195.92 | 0.72 | 0.367 | 331.25 | 143.52 | |||
| CITIGROUP STK | 0 | 0 | 60.07 | 59.85 | 0.22 | 0.368 | 80.84 | 50.31 | |||
| Trimble Inc. | 54.02 | 54.30 | 53.90 | 53.70 | 0.20 | 0.372 | 73.78 | 43.71 | |||
| METLIFE | 0 | 0 | 66.41 | 66.16 | 0.25 | 0.378 | 85.20 | 60.33 | |||
| Medtronic Inc. | 74.05 | 74.11 | 73.95 | 73.65 | 0.30 | 0.407 | 89.56 | 70.66 | |||
| CORNING STK | 0 | 0 | 38.765 | 38.600 | 0.17 | 0.427 | 51.920 | 30.955 | |||
| LENNOX INTL | 469.60 | 482.20 | 468.20 | 466.20 | 2.00 | 0.429 | 0 | 0 | |||
| NetApp Inc. | 78.25 | 78.51 | 77.22 | 76.89 | 0.33 | 0.429 | 127.02 | 65.60 | |||
| CHESAPEAKE ENERGY CORP | 0 | 0 | 93.20 | 92.80 | 0.40 | 0.431 | 104.45 | 63.40 | |||
| KEYCORP | 12.836 | 12.972 | 12.976 | 12.920 | 0.06 | 0.433 | 18.722 | 11.636 | |||
| Dollar General | 0 | 0 | 81.32 | 80.96 | 0.36 | 0.445 | 134.64 | 65.77 | |||
| BOSTON SCIENT STK | 0 | 0 | 89.80 | 89.40 | 0.40 | 0.447 | 102.00 | 67.00 | |||
| JUNIPER NETWORKS | 0 | 0 | 31.340 | 31.200 | 0.14 | 0.449 | 37.450 | 29.240 | |||
| VERISIGN STK | 0 | 0 | 246.00 | 244.90 | 1.10 | 0.449 | 246.00 | 155.95 | |||
| Welltower Inc. | 0 | 0 | 133.55 | 132.95 | 0.60 | 0.451 | 149.50 | 89.04 | |||
| HENRY SCHEIN | 56.80 | 56.92 | 57.62 | 57.36 | 0.26 | 0.453 | 78.76 | 54.42 | |||
| Walmart Inc. | 0 | 0 | 84.14 | 83.76 | 0.38 | 0.454 | 100.72 | 54.91 | |||
| Viatris Inc. | 0 | 0 | 7.422 | 7.388 | 0.03 | 0.460 | 12.930 | 6.500 | |||
| Old Dominion Freight Line Inc. | 132.90 | 133.20 | 130.60 | 130.00 | 0.60 | 0.462 | 216.50 | 128.15 | |||
| AIR PRODS & CHEM | 0 | 0 | 237.20 | 236.10 | 1.10 | 0.466 | 327.20 | 220.50 | |||
| AGILENT TECH STK | 93.57 | 94.06 | 94.08 | 93.64 | 0.44 | 0.470 | 146.34 | 87.12 | |||
| M+T BANK | 0 | 0 | 148.25 | 147.55 | 0.70 | 0.474 | 211.10 | 130.70 | |||
| Molson Coors Brewing Co. | 0 | 0 | 49.790 | 49.550 | 0.24 | 0.484 | 60.140 | 45.720 | |||
| INTERPUBLIC GRP STK | 0 | 0 | 21.725 | 21.620 | 0.11 | 0.486 | 30.335 | 20.270 | |||
| DaVita Inc. | 123.05 | 123.55 | 123.35 | 122.75 | 0.60 | 0.489 | 170.85 | 115.05 | |||
| Fox Corp | 0 | 0 | 40.600 | 40.400 | 0.20 | 0.495 | 51.500 | 27.200 | |||
| HOME DEPOT STK | 0 | 0 | 313.75 | 312.20 | 1.55 | 0.496 | 408.70 | 295.95 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 29.880 | 29.730 | 0.15 | 0.505 | 34.055 | 29.350 | |||
| Salesforce Inc. | 233.90 | 234.15 | 233.80 | 232.60 | 1.20 | 0.516 | 350.10 | 197.60 | |||
| Thermo Fisher Scientific Inc. | 374.60 | 375.50 | 373.65 | 371.70 | 1.95 | 0.525 | 582.70 | 371.70 | |||
| EMERSON ELECTRIC STK | 91.49 | 91.82 | 91.82 | 91.34 | 0.48 | 0.526 | 127.10 | 82.75 | |||
| COGNIZANT TECH | 0 | 0 | 63.83 | 63.49 | 0.34 | 0.536 | 86.46 | 58.31 | |||
| FIRST ENERGY CORP. | 37.400 | 37.600 | 37.400 | 37.200 | 0.20 | 0.538 | 41.200 | 33.800 | |||
| POLO RALPH LAUR STK | 0 | 0 | 197.84 | 196.78 | 1.06 | 0.539 | 274.85 | 143.90 | |||
| Equinix REIT | 0 | 0 | 743.80 | 739.80 | 4.00 | 0.541 | 935.60 | 643.60 | |||
| MARSH & MCLENNAN COS. INC. | 0 | 0 | 193.70 | 192.65 | 1.05 | 0.545 | 227.60 | 184.00 | |||
| Lululemon Athletica Inc. | 235.95 | 237.00 | 235.65 | 234.35 | 1.30 | 0.555 | 406.50 | 208.00 | |||
| AUTOMATIC DATA STK | 261.75 | 262.50 | 258.40 | 256.95 | 1.45 | 0.564 | 303.55 | 215.30 | |||
| Enphase Energy Inc. | 0 | 0 | 41.015 | 40.780 | 0.24 | 0.576 | 125.300 | 39.650 | |||
| Duke Energy Holding Corp. | 106.72 | 107.04 | 106.30 | 105.68 | 0.62 | 0.587 | 112.84 | 92.31 | |||
| WABTEC CORP. | 160.30 | 160.80 | 160.80 | 159.85 | 0.95 | 0.594 | 201.10 | 137.45 | |||
| CISCO SYSTEMS STK | 0 | 0 | 50.66 | 50.36 | 0.30 | 0.596 | 62.74 | 41.07 | |||
| CSX Corp. | 24.490 | 24.545 | 24.485 | 24.340 | 0.15 | 0.596 | 34.840 | 23.400 | |||
| Bank of America Corp. | 34.690 | 34.765 | 34.995 | 34.785 | 0.21 | 0.604 | 46.115 | 29.160 | |||
| CDW Corp | 0 | 0 | 141.60 | 140.75 | 0.85 | 0.604 | 219.50 | 130.35 | |||
| TJX STK | 0 | 0 | 113.14 | 112.46 | 0.68 | 0.605 | 121.52 | 88.59 | |||
| Linde PLC | 0 | 0 | 394.80 | 392.40 | 2.40 | 0.612 | 448.40 | 378.00 | |||
| Transdigm Group Inc. | 1,230.00 | 1,235.00 | 1,228.00 | 1,220.50 | 7.50 | 0.615 | 1,310.50 | 1,046.50 | |||
| ILLINOIS TOOL STK | 0 | 0 | 211.70 | 210.40 | 1.30 | 0.618 | 265.00 | 195.95 | |||
| VENTAS INC. | 0 | 0 | 61.28 | 60.90 | 0.38 | 0.624 | 67.14 | 43.01 | |||
| Fortive Corp. | 0 | 0 | 61.14 | 60.76 | 0.38 | 0.625 | 79.50 | 56.34 | |||
| Ameriprise Financial | 405.70 | 412.90 | 413.70 | 411.10 | 2.60 | 0.632 | 0 | 0 | |||
| VALERO ENERGY | 101.44 | 102.30 | 100.84 | 100.20 | 0.64 | 0.639 | 151.94 | 91.23 | |||
| Hubbell Inc. | 0 | 0 | 314.00 | 312.00 | 2.00 | 0.641 | 442.00 | 276.00 | |||
| Uber Technologies Inc. | 0 | 0 | 69.11 | 68.66 | 0.45 | 0.655 | 78.71 | 50.69 | |||
| IDEXX LABS | 379.80 | 380.60 | 381.40 | 378.90 | 2.50 | 0.660 | 502.20 | 325.00 | |||
| PG&E STK | 14.400 | 14.500 | 15.200 | 15.100 | 0.10 | 0.662 | 20.290 | 14.100 | |||
| GARTNER GROUP STK | 0 | 0 | 364.60 | 362.20 | 2.40 | 0.663 | 527.60 | 330.10 | |||
| Philip Morris International Inc. | 149.78 | 150.00 | 148.84 | 147.86 | 0.98 | 0.663 | 152.20 | 89.08 | |||
| NASDAQ Stock Market | 66.04 | 66.55 | 66.36 | 65.92 | 0.44 | 0.667 | 80.94 | 53.90 | |||
| Pool Corp. | 0 | 0 | 255.80 | 254.10 | 1.70 | 0.669 | 370.40 | 253.50 | |||
| BECTON DICKINSON STK | 0 | 0 | 180.05 | 178.80 | 1.25 | 0.699 | 239.60 | 170.25 | |||
| US BANCORP STK | 35.080 | 35.170 | 35.175 | 34.930 | 0.25 | 0.701 | 50.960 | 31.550 | |||
| Roper Technologies Inc. | 488.20 | 489.60 | 486.70 | 483.30 | 3.40 | 0.703 | 560.60 | 463.50 | |||
| Public Service Ent. Group Inc. | 68.50 | 71.00 | 71.50 | 71.00 | 0.50 | 0.704 | 0 | 0 | |||
| Paycom Software | 0 | 0 | 199.30 | 197.90 | 1.40 | 0.707 | 228.60 | 129.15 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 340.50 | 338.10 | 2.40 | 0.710 | 425.60 | 291.30 | |||
| CONSTELLATION BRANDS INC. | 0 | 0 | 163.10 | 161.95 | 1.15 | 0.710 | 246.80 | 150.35 | |||
| SOUTHERN STK | 0 | 0 | 79.94 | 79.37 | 0.57 | 0.718 | 86.90 | 69.66 | |||
| MSCI Inc Class A | 0 | 0 | 472.40 | 469.00 | 3.40 | 0.725 | 607.20 | 433.60 | |||
| Genuine Parts Co. | 0 | 0 | 103.45 | 102.70 | 0.75 | 0.730 | 145.85 | 93.64 | |||
| Consolidated Edision INc. | 0 | 0 | 99.20 | 98.48 | 0.72 | 0.731 | 102.80 | 81.76 | |||
| TYSON FOODS INC. | 53.68 | 53.85 | 52.88 | 52.49 | 0.39 | 0.743 | 60.99 | 49.96 | |||
| Travelers Cos. | 0 | 0 | 230.30 | 228.60 | 1.70 | 0.744 | 253.00 | 185.05 | |||
| RTX Corp. | 110.36 | 110.60 | 109.94 | 109.12 | 0.82 | 0.751 | 130.82 | 92.00 | |||
| Cigna Group, The | 0 | 0 | 299.15 | 296.90 | 2.25 | 0.758 | 331.00 | 252.80 | |||
| STEEL DYNAMICS STK | 113.08 | 113.50 | 112.64 | 111.78 | 0.86 | 0.769 | 143.06 | 96.25 | |||
| PRINCIPAL FINL GRP | 64.50 | 65.00 | 65.00 | 64.50 | 0.50 | 0.775 | 85.00 | 60.50 | |||
| ESTEE LAUDER STK | 0 | 0 | 52.00 | 51.60 | 0.40 | 0.775 | 127.00 | 44.00 | |||
| EASTMAN CHEM STK | 0 | 0 | 67.58 | 67.06 | 0.52 | 0.775 | 101.40 | 65.38 | |||
| CHRLS RIVER LABS STK | 0 | 0 | 103.95 | 103.15 | 0.80 | 0.776 | 230.10 | 87.20 | |||
| ESSEX PROPERTY STK | 0 | 0 | 244.60 | 242.70 | 1.90 | 0.783 | 300.00 | 231.20 | |||
| Dominion Energy Inc. | 0 | 0 | 47.385 | 47.015 | 0.37 | 0.787 | 56.480 | 44.065 | |||
| CMS ENERGY STK | 64.50 | 65.00 | 64.00 | 63.50 | 0.50 | 0.787 | 70.50 | 54.00 | |||
| FIDELITY National Information | 0 | 0 | 68.45 | 67.91 | 0.54 | 0.795 | 83.83 | 60.00 | |||
| Howmet Arconic Inc. | 120.95 | 121.55 | 119.75 | 118.80 | 0.95 | 0.800 | 132.50 | 70.76 | |||
| FIFTH THIRD BANC STK | 0 | 0 | 31.405 | 31.155 | 0.25 | 0.802 | 45.940 | 28.555 | |||
| BERKSHIRE HATHA STK B | 0 | 0 | 470.70 | 466.95 | 3.75 | 0.803 | 495.70 | 370.75 | |||
| Biogen Inc. | 0 | 0 | 106.65 | 105.80 | 0.85 | 0.803 | 217.80 | 101.00 | |||
| SNAP-ON Inc. | 0 | 0 | 274.00 | 271.80 | 2.20 | 0.809 | 354.60 | 234.10 | |||
| MCKESSON STK | 623.40 | 625.60 | 617.80 | 612.80 | 5.00 | 0.816 | 646.60 | 426.90 | |||
| Motorola Solutions Inc. | 0 | 0 | 380.80 | 377.70 | 3.10 | 0.821 | 481.40 | 311.70 | |||
| Allegion Plc | 0 | 0 | 121.00 | 120.00 | 1.00 | 0.833 | 141.00 | 105.00 | |||
| MOODYS CORP STK | 0 | 0 | 397.10 | 393.80 | 3.30 | 0.838 | 503.60 | 346.90 | |||
| JP MORGAN STK | 212.50 | 212.85 | 214.10 | 212.30 | 1.80 | 0.848 | 268.10 | 176.66 | |||
| CARDINAL HEALTH STK | 0 | 0 | 124.20 | 123.15 | 1.05 | 0.853 | 127.80 | 85.56 | |||
| Ingersoll Rand Inc | 0 | 0 | 66.20 | 65.64 | 0.56 | 0.853 | 100.45 | 60.00 | |||
| JM Smucker Company | 102.05 | 102.30 | 100.45 | 99.60 | 0.85 | 0.853 | 113.75 | 95.56 | |||
| News Corp. New | 23.600 | 23.800 | 23.600 | 23.400 | 0.20 | 0.855 | 29.000 | 21.200 | |||
| AMETEK STK | 0 | 0 | 146.24 | 145.00 | 1.24 | 0.855 | 188.60 | 133.46 | |||
| Dollar Tree Inc. | 71.62 | 71.88 | 70.61 | 70.01 | 0.60 | 0.857 | 112.48 | 56.50 | |||
| UNION PACIFIC CORP. | 187.52 | 188.28 | 187.42 | 185.80 | 1.62 | 0.872 | 242.00 | 183.52 | |||
| QUEST DIAG STK | 0 | 0 | 156.00 | 154.65 | 1.35 | 0.873 | 168.10 | 125.85 | |||
| Humana Inc. | 0 | 0 | 230.30 | 228.30 | 2.00 | 0.876 | 375.00 | 214.50 | |||
| Tapestry Inc. | 0 | 0 | 61.01 | 60.48 | 0.53 | 0.876 | 86.72 | 32.90 | |||
| PARKER HANNIFIN STK | 0 | 0 | 526.60 | 522.00 | 4.60 | 0.881 | 684.80 | 455.00 | |||
| Altria Group Inc. | 52.02 | 52.12 | 51.46 | 51.01 | 0.45 | 0.882 | 55.22 | 40.27 | |||
| Lamb Weston Holdings Inc. | 0 | 0 | 45.620 | 45.220 | 0.40 | 0.885 | 82.160 | 44.460 | |||
| EQUIFAX STK | 0 | 0 | 226.00 | 224.00 | 2.00 | 0.893 | 276.00 | 183.00 | |||
| LOWES STK | 195.02 | 195.52 | 194.90 | 193.14 | 1.76 | 0.911 | 261.55 | 183.32 | |||
| WALT DISNEY STK | 0 | 0 | 79.60 | 78.88 | 0.72 | 0.913 | 111.42 | 72.30 | |||
| JACOBS SOLUTIONS INC | 108.00 | 109.00 | 108.00 | 107.00 | 1.00 | 0.935 | 141.00 | 97.50 | |||
| DANAHER STK | 0 | 0 | 174.14 | 172.52 | 1.62 | 0.939 | 258.05 | 157.20 | |||
| AKAMAI TECH STK | 70.32 | 70.62 | 70.72 | 70.06 | 0.66 | 0.942 | 98.48 | 60.33 | |||
| PTC Inc. | 0 | 0 | 133.90 | 132.65 | 1.25 | 0.942 | 191.50 | 120.30 | |||
| Leidos Holdings Inc. | 128.85 | 129.10 | 128.25 | 127.05 | 1.20 | 0.945 | 188.05 | 114.95 | |||
| Fortinet Inc. | 90.25 | 90.56 | 90.61 | 89.76 | 0.85 | 0.947 | 108.90 | 48.61 | |||
| ROSS STORES STK | 0 | 0 | 123.00 | 121.84 | 1.16 | 0.952 | 149.58 | 111.10 | |||
| EDWARDS LIFESCI STK | 65.80 | 66.01 | 66.59 | 65.96 | 0.63 | 0.955 | 86.83 | 54.95 | |||
| Warner Bros. Discovery Inc. | 0 | 0 | 7.676 | 7.603 | 0.07 | 0.960 | 11.734 | 6.116 | |||
| Eversource Energy | 0 | 0 | 52.50 | 52.00 | 0.50 | 0.962 | 62.00 | 49.00 | |||
| Broadridge Financial Solutions Inc. | 0 | 0 | 210.00 | 208.00 | 2.00 | 0.962 | 234.00 | 177.00 | |||
| NETFLIX.COM INC. | 0 | 0 | 985.50 | 976.10 | 9.40 | 0.963 | 998.10 | 512.50 | |||
| EATON CORP PLC | 254.75 | 255.75 | 253.75 | 251.30 | 2.45 | 0.975 | 362.15 | 213.00 | |||
| HOLOGIC INC | 50.50 | 51.00 | 51.00 | 50.50 | 0.50 | 0.990 | 76.50 | 49.20 | |||
| CADENCE DESIGN STK | 261.45 | 262.45 | 263.20 | 260.60 | 2.60 | 0.998 | 308.70 | 195.00 | |||
| Truist Financial Corp. | 33.330 | 33.390 | 33.800 | 33.465 | 0.34 | 1.001 | 46.410 | 30.395 | |||
| ADOBE SYS STK | 0 | 0 | 329.80 | 326.50 | 3.30 | 1.011 | 533.30 | 302.65 | |||
| Rollins Inc. | 0 | 0 | 50.06 | 49.55 | 0.51 | 1.029 | 50.86 | 41.82 | |||
| WEYERHAEUSER STK | 0 | 0 | 22.380 | 22.150 | 0.23 | 1.038 | 30.730 | 21.170 | |||
| Williams-Sonoma Inc | 0 | 0 | 136.10 | 134.70 | 1.40 | 1.039 | 298.90 | 116.25 | |||
| ZIMMER HLDGS | 0 | 0 | 89.92 | 88.98 | 0.94 | 1.056 | 112.70 | 83.02 | |||
| STRYKER STK | 0 | 0 | 324.80 | 321.40 | 3.40 | 1.058 | 384.30 | 286.00 | |||
| AES STK | 0 | 0 | 9.044 | 8.949 | 0.10 | 1.062 | 19.986 | 8.645 | |||
| AMER ELEC PWR STK | 94.60 | 94.80 | 94.80 | 93.80 | 1.00 | 1.066 | 102.00 | 80.00 | |||
| American Water Works Company Inc. | 128.45 | 128.90 | 127.60 | 126.25 | 1.35 | 1.069 | 137.20 | 113.60 | |||
| Avalonbay Communities Inc. | 0 | 0 | 184.34 | 182.38 | 1.96 | 1.075 | 225.90 | 169.38 | |||
| MARRIOTT INTL STK | 208.55 | 209.10 | 209.50 | 207.20 | 2.30 | 1.110 | 294.10 | 185.00 | |||
| BAXTER INTL STK | 0 | 0 | 27.615 | 27.310 | 0.31 | 1.117 | 36.075 | 24.400 | |||
| Verisk Analytics | 0 | 0 | 253.00 | 250.20 | 2.80 | 1.119 | 284.50 | 216.40 | |||
| Everest Group Ltd. | 0 | 0 | 315.10 | 311.60 | 3.50 | 1.123 | 351.20 | 295.90 | |||
| COPART | 53.12 | 53.27 | 52.82 | 52.23 | 0.59 | 1.130 | 60.57 | 44.40 | |||
| Zoetis | 0 | 0 | 136.04 | 134.50 | 1.54 | 1.145 | 178.78 | 127.04 | |||
| Arch Capital Group Ltd. | 0 | 0 | 80.42 | 79.48 | 0.94 | 1.183 | 103.90 | 76.46 | |||
| Assurant Inc. | 0 | 0 | 170.00 | 168.00 | 2.00 | 1.190 | 218.00 | 148.00 | |||
| Monster Beverage | 52.70 | 52.76 | 51.78 | 51.17 | 0.61 | 1.192 | 54.41 | 41.16 | |||
| Otis Worldwide Corp. | 0 | 0 | 84.54 | 83.54 | 1.00 | 1.197 | 97.70 | 81.52 | |||
| Skyworks Solutions | 55.73 | 56.00 | 54.70 | 54.05 | 0.65 | 1.203 | 109.54 | 43.47 | |||
| Workday | 0 | 0 | 211.20 | 208.65 | 2.55 | 1.222 | 269.95 | 184.70 | |||
| LKQ Corp. | 0 | 0 | 32.800 | 32.400 | 0.40 | 1.235 | 41.800 | 32.400 | |||
| EBAY STK | 0 | 0 | 58.78 | 58.06 | 0.72 | 1.240 | 67.49 | 45.78 | |||
| PEPSICO STK | 0 | 0 | 118.88 | 117.40 | 1.48 | 1.261 | 168.84 | 117.28 | |||
| L3Harris Technology Inc. | 193.15 | 193.80 | 192.70 | 190.25 | 2.45 | 1.288 | 246.60 | 175.95 | |||
| TRACTOR SUPPLY | 44.255 | 44.400 | 43.450 | 42.890 | 0.56 | 1.306 | 55.630 | 42.535 | |||
| New York Mellon Corp | 69.76 | 69.99 | 69.82 | 68.92 | 0.90 | 1.306 | 85.14 | 52.37 | |||
| Visa Inc. | 0 | 0 | 301.60 | 297.70 | 3.90 | 1.310 | 348.50 | 233.55 | |||
| S&P Global Inc. DL 1 | 434.35 | 438.50 | 438.05 | 432.35 | 5.70 | 1.318 | 520.80 | 386.50 | |||
| FACTSET RESRCH STK | 377.10 | 377.80 | 375.10 | 370.20 | 4.90 | 1.324 | 470.60 | 353.50 | |||
| VERALTO CORP. | 0 | 0 | 80.16 | 79.11 | 1.05 | 1.327 | 103.50 | 73.92 | |||
| LOEWS STK | 75.50 | 76.00 | 76.00 | 75.00 | 1.00 | 1.333 | 85.00 | 67.50 | |||
| XCEL ENERGY STK | 61.40 | 61.60 | 61.51 | 60.70 | 0.81 | 1.334 | 68.98 | 47.94 | |||
| UNIVERSAL HEALTH STK | 154.00 | 155.00 | 150.00 | 148.00 | 2.00 | 1.351 | 218.00 | 135.00 | |||
| IBM STK | 211.55 | 211.85 | 209.95 | 207.15 | 2.80 | 1.352 | 253.50 | 151.98 | |||
| KROGER STK | 0 | 0 | 62.23 | 61.40 | 0.83 | 1.352 | 64.45 | 45.90 | |||
| VERTEX PHARM STK | 0 | 0 | 440.05 | 434.10 | 5.95 | 1.371 | 482.00 | 371.50 | |||
| INTL FLAVORS STK | 68.24 | 68.44 | 67.74 | 66.82 | 0.92 | 1.377 | 97.18 | 59.24 | |||
| CME Group Inc. | 242.40 | 242.95 | 237.30 | 234.05 | 3.25 | 1.389 | 244.65 | 177.18 | |||
| Axon Enterprise Inc. | 533.40 | 535.20 | 533.60 | 526.20 | 7.40 | 1.406 | 675.60 | 251.60 | |||
| The Hershey STK | 0 | 0 | 144.52 | 142.50 | 2.02 | 1.418 | 194.10 | 135.36 | |||
| Las Vegas Sands Inc. | 32.100 | 32.265 | 31.925 | 31.470 | 0.46 | 1.446 | 52.140 | 27.225 | |||
| Nextera Energy Inc. | 58.13 | 58.18 | 58.80 | 57.96 | 0.84 | 1.449 | 78.72 | 55.50 | |||
| Sherwin-Williams Co. | 0 | 0 | 310.95 | 306.50 | 4.45 | 1.452 | 380.25 | 270.30 | |||
| RESMED INC. | 206.40 | 206.90 | 207.50 | 204.50 | 3.00 | 1.467 | 242.30 | 171.25 | |||
| TYCO International PLC | 73.04 | 73.28 | 71.68 | 70.64 | 1.04 | 1.472 | 86.09 | 55.97 | |||
| Intercontinental Exchange Inc. | 0 | 0 | 145.10 | 142.98 | 2.12 | 1.483 | 165.96 | 118.14 | |||
| PPG INDUSTRIES | 94.80 | 95.80 | 90.70 | 89.36 | 1.34 | 1.500 | 124.90 | 80.46 | |||
| Willis Towers Watson PLC | 0 | 0 | 270.00 | 266.00 | 4.00 | 1.504 | 326.00 | 230.00 | |||
| PAYCHEX STK | 128.00 | 128.14 | 128.12 | 126.22 | 1.90 | 1.505 | 146.02 | 107.16 | |||
| Kenvue Inc. | 0 | 0 | 20.785 | 20.475 | 0.31 | 1.514 | 23.110 | 16.418 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 868.80 | 855.80 | 13.00 | 1.519 | 1,028.20 | 683.20 | |||
| ELI LILLY STK | 0 | 0 | 779.00 | 767.00 | 12.00 | 1.565 | 882.30 | 621.40 | |||
| Cencora Inc. | 255.80 | 256.65 | 254.05 | 250.05 | 4.00 | 1.600 | 257.95 | 197.10 | |||
| TEXTRON STK | 61.32 | 61.58 | 61.68 | 60.66 | 1.02 | 1.682 | 85.86 | 53.56 | |||
| Progressive Corp. | 0 | 0 | 246.90 | 242.80 | 4.10 | 1.689 | 272.20 | 187.74 | |||
| Take-Two Interactive Software | 0 | 0 | 204.40 | 201.00 | 3.40 | 1.692 | 209.90 | 123.44 | |||
| COLGATE STK | 80.77 | 80.94 | 81.01 | 79.66 | 1.35 | 1.695 | 98.05 | 79.02 | |||
| ACCENTURE | 260.70 | 261.35 | 261.20 | 256.75 | 4.45 | 1.733 | 382.50 | 245.35 | |||
| DoorDash Inc. | 166.60 | 167.36 | 166.52 | 163.68 | 2.84 | 1.735 | 203.15 | 91.48 | |||
| Pfizer Inc. | 0 | 0 | 21.400 | 21.035 | 0.37 | 1.735 | 28.815 | 19.210 | |||
| SOUTHWEST AIRLS STK | 24.350 | 24.455 | 23.735 | 23.330 | 0.41 | 1.736 | 32.585 | 20.715 | |||
| Mondelez International Group Inc. | 0 | 0 | 58.00 | 57.01 | 0.99 | 1.737 | 68.28 | 51.76 | |||
| Mastercard. Inc. | 0 | 0 | 476.40 | 468.15 | 8.25 | 1.762 | 549.60 | 397.20 | |||
| MCCORMICK STK N | 0 | 0 | 66.42 | 65.26 | 1.16 | 1.778 | 80.54 | 62.26 | |||
| Vici Properties Inc. | 0 | 0 | 28.610 | 28.110 | 0.50 | 1.779 | 31.505 | 25.505 | |||
| Brown - Forman Corp. | 0 | 0 | 30.640 | 30.100 | 0.54 | 1.794 | 45.710 | 28.250 | |||
| AON Plc. | 309.20 | 310.30 | 305.50 | 300.10 | 5.40 | 1.799 | 391.50 | 252.10 | |||
| DECKERS OUTDOOR | 96.60 | 97.00 | 97.24 | 95.48 | 1.76 | 1.843 | 209.80 | 88.00 | |||
| NORTHERN TRUST | 81.50 | 82.00 | 82.50 | 81.00 | 1.50 | 1.852 | 110.00 | 74.00 | |||
| Iqvia Holdings | 0 | 0 | 133.30 | 130.85 | 2.45 | 1.872 | 227.00 | 121.40 | |||
| Hartford Insurance Group Inc. | 106.00 | 107.00 | 107.00 | 105.00 | 2.00 | 1.905 | 117.00 | 90.50 | |||
| Crown Castle Corp | 0 | 0 | 93.04 | 91.30 | 1.74 | 1.906 | 108.64 | 82.65 | |||
| CONAGRA STK | 0 | 0 | 21.795 | 21.380 | 0.42 | 1.941 | 29.745 | 21.155 | |||
| Campbell Soup Co | 0 | 0 | 32.220 | 31.600 | 0.62 | 1.962 | 46.880 | 31.400 | |||
| T-Mobile US Inc. | 216.50 | 216.75 | 211.65 | 207.50 | 4.15 | 2.000 | 260.10 | 149.14 | |||
| Jack Henry + Ass. | 0 | 0 | 151.60 | 148.60 | 3.00 | 2.019 | 175.65 | 144.95 | |||
| AT & T Inc. | 0 | 0 | 24.490 | 24.000 | 0.49 | 2.042 | 26.440 | 15.600 | |||
| O'REILLY AUTO | 1,234.50 | 1,238.50 | 1,223.00 | 1,198.50 | 24.50 | 2.044 | 1,320.50 | 873.40 | |||
| AMGEN STK | 0 | 0 | 253.05 | 247.95 | 5.10 | 2.057 | 311.00 | 236.50 | |||
| WELLS FARGO STK | 0 | 0 | 61.67 | 60.40 | 1.27 | 2.103 | 78.15 | 46.38 | |||
| Xylem Inc. | 0 | 0 | 103.75 | 101.60 | 2.15 | 2.116 | 134.65 | 91.96 | |||
| Corpay Inc. | 0 | 0 | 284.00 | 278.00 | 6.00 | 2.158 | 373.50 | 232.20 | |||
| BRISTOL MYERS STK | 0 | 0 | 43.615 | 42.640 | 0.98 | 2.287 | 58.110 | 36.605 | |||
| Carrier Global Corp. | 0 | 0 | 54.77 | 53.54 | 1.23 | 2.297 | 75.84 | 49.87 | |||
| Tyler Technologies Inc. | 470.10 | 477.10 | 468.50 | 457.90 | 10.60 | 2.315 | 0 | 0 | |||
| AUTOZONE | 3,294.00 | 3,314.00 | 3,234.00 | 3,160.00 | 74.00 | 2.342 | 3,537.00 | 2,504.00 | |||
| CBOE Holdings | 0 | 0 | 188.75 | 184.40 | 4.35 | 2.359 | 207.30 | 155.50 | |||
| SYSCO STK | 0 | 0 | 62.99 | 61.53 | 1.46 | 2.373 | 77.07 | 61.53 | |||
| GoDaddy Inc | 0 | 0 | 165.00 | 161.00 | 4.00 | 2.484 | 206.00 | 114.00 | |||
| CVS Corp. | 0 | 0 | 58.39 | 56.96 | 1.43 | 2.511 | 63.81 | 42.18 | |||
| Smith Corp., A.O. | 59.14 | 59.84 | 58.38 | 56.88 | 1.50 | 2.637 | 0 | 0 | |||
| Charter Communications Inc. | 0 | 0 | 337.90 | 329.05 | 8.85 | 2.690 | 382.90 | 241.10 | |||
| HCA Holdings | 0 | 0 | 297.80 | 290.00 | 7.80 | 2.690 | 382.10 | 274.20 | |||
| CINCINNATI FIN STK | 120.90 | 121.60 | 122.15 | 118.90 | 3.25 | 2.733 | 151.90 | 104.65 | |||
| GENERAL MILLS STK | 49.93 | 50.08 | 50.19 | 48.82 | 1.38 | 2.817 | 67.95 | 48.81 | |||
| Extra Space Storage, Inc. | 0 | 0 | 127.75 | 124.15 | 3.60 | 2.900 | 164.35 | 114.65 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 61.73 | 59.97 | 1.76 | 2.935 | 89.67 | 53.48 | |||
| NUCOR CORP. | 0 | 0 | 103.98 | 101.00 | 2.98 | 2.950 | 161.18 | 90.49 | |||
| Moderna Inc | 0 | 0 | 25.080 | 24.350 | 0.73 | 2.998 | 155.440 | 21.695 | |||
| ECOLAB STK | 219.40 | 220.10 | 215.80 | 209.00 | 6.80 | 3.254 | 257.70 | 202.00 | |||
| FAIR ISAAC STK | 1,728.50 | 1,742.50 | 1,754.50 | 1,699.00 | 55.50 | 3.267 | 2,274.00 | 1,078.50 | |||
| Synopsys Inc. | 399.90 | 401.50 | 401.85 | 388.80 | 13.05 | 3.356 | 580.40 | 320.05 | |||
| BALL | 0 | 0 | 45.610 | 43.980 | 1.63 | 3.706 | 64.700 | 39.570 | |||
| MARTIN MARIETTA | 0 | 0 | 459.20 | 442.70 | 16.50 | 3.727 | 580.20 | 405.50 | |||
| FISERV STK | 0 | 0 | 162.16 | 155.78 | 6.38 | 4.096 | 225.95 | 135.52 | |||
| Laboratory Corp. America Hldgs | 208.00 | 210.00 | 208.00 | 199.00 | 9.00 | 4.523 | 240.00 | 174.50 | |||
| AMERICAN TOWER | 196.22 | 197.28 | 193.20 | 184.56 | 8.64 | 4.681 | 218.10 | 164.84 | |||
| INCYTE PHARM STK | 0 | 0 | 55.26 | 52.76 | 2.50 | 4.738 | 78.00 | 49.24 | |||
| Honeywell International Inc. | 184.78 | 185.40 | 184.60 | 174.92 | 9.68 | 5.534 | 223.10 | 160.20 | |||
| SBA Communications Corp. | 211.00 | 212.20 | 208.10 | 195.30 | 12.80 | 6.554 | 228.20 | 170.60 | |||
| der Seagate Technology Holdings PLC | 78.26 | 78.44 | 77.21 | 71.96 | 5.25 | 7.296 | 103.68 | 57.76 | |||
| WESTERN DIGITAL STK | 0 | 0 | 38.760 | 35.835 | 2.93 | 8.162 | 57.351 | 28.115 | |||
| Trane Technologies Plc. | 0 | 0 | 336.00 | 307.50 | 28.50 | 9.268 | 399.10 | 268.70 | |||