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
6,243.76
Date of closing price
15/07/2025
Open previous day
6,295.29
High previous day
6,302.04
Low previous day
6,241.68
52 weeks high
6,280.46
52 weeks low
4,982.77
Volume previous day
3,107,475,666
S&P 500 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| BlackRock Funding Inc. | 0 | 0 | 905.00 | 959.90 | -54.90 | -5.719 | 1,036.20 | 746.00 | |||
| AGILENT TECH STK | 97.85 | 98.27 | 96.83 | 102.68 | -5.85 | -5.697 | 146.34 | 87.12 | |||
| WATERS | 0 | 0 | 245.60 | 259.50 | -13.90 | -5.356 | 397.50 | 259.50 | |||
| Vistra Corp. | 0 | 0 | 157.20 | 165.95 | -8.75 | -5.273 | 191.20 | 63.74 | |||
| D.R.HORTON INC. | 112.06 | 112.48 | 110.96 | 116.28 | -5.32 | -4.575 | 178.36 | 99.00 | |||
| PULTE CP STK | 93.68 | 93.97 | 92.36 | 96.39 | -4.03 | -4.181 | 139.50 | 80.76 | |||
| LENNAR STK | 93.35 | 93.75 | 92.17 | 96.14 | -3.97 | -4.129 | 173.04 | 88.99 | |||
| GARTNER GROUP STK | 0 | 0 | 306.70 | 318.70 | -12.00 | -3.765 | 527.60 | 317.10 | |||
| REGENERON PHARM STK | 0 | 0 | 469.00 | 487.20 | -18.20 | -3.736 | 1,086.50 | 422.00 | |||
| Charter Communications Inc. | 0 | 0 | 328.25 | 340.75 | -12.50 | -3.668 | 382.90 | 278.10 | |||
| Builders Firstsource Inc. | 107.85 | 108.70 | 107.40 | 111.45 | -4.05 | -3.634 | 181.15 | 91.62 | |||
| JB HUNT TRANS | 130.10 | 130.65 | 125.00 | 129.65 | -4.65 | -3.587 | 184.55 | 109.00 | |||
| COPART | 39.530 | 39.650 | 39.005 | 40.435 | -1.43 | -3.537 | 60.570 | 40.220 | |||
| FREE MCMORAN COP | 0 | 0 | 37.545 | 38.920 | -1.38 | -3.533 | 46.595 | 25.705 | |||
| Phillips 66 | 0 | 0 | 106.82 | 110.70 | -3.88 | -3.505 | 136.16 | 83.52 | |||
| Invesco Ltd. | 14.448 | 14.542 | 14.268 | 14.774 | -0.51 | -3.425 | 18.396 | 10.706 | |||
| ALIGN TECH STK | 0 | 0 | 165.00 | 170.85 | -5.85 | -3.424 | 230.90 | 127.00 | |||
| Expedia Group Inc. | 153.90 | 154.34 | 151.92 | 157.30 | -5.38 | -3.420 | 196.38 | 99.37 | |||
| Carmax Inc. | 53.52 | 53.94 | 53.70 | 55.58 | -1.88 | -3.383 | 84.74 | 53.58 | |||
| BEST BUY STK | 0 | 0 | 57.53 | 59.54 | -2.01 | -3.376 | 92.35 | 52.19 | |||
| CBRE Group Inc. | 119.00 | 120.00 | 117.00 | 121.00 | -4.00 | -3.306 | 141.00 | 87.50 | |||
| WEST PHARMACEUTIC.SERVICES INC | 0 | 0 | 187.45 | 193.85 | -6.40 | -3.302 | 331.60 | 167.20 | |||
| STEEL DYNAMICS STK | 109.88 | 110.24 | 110.14 | 113.82 | -3.68 | -3.233 | 143.06 | 96.25 | |||
| UNIVERSAL HEALTH STK | 147.00 | 148.00 | 151.00 | 156.00 | -5.00 | -3.205 | 218.00 | 135.00 | |||
| Synchrony Financial | 59.60 | 59.80 | 58.63 | 60.55 | -1.92 | -3.171 | 67.35 | 38.74 | |||
| TRACTOR SUPPLY | 47.970 | 48.125 | 48.225 | 49.775 | -1.55 | -3.114 | 55.630 | 41.640 | |||
| LOWES STK | 185.46 | 185.92 | 183.76 | 189.58 | -5.82 | -3.070 | 261.55 | 181.62 | |||
| Lululemon Athletica Inc. | 194.28 | 195.06 | 189.88 | 195.78 | -5.90 | -3.014 | 406.50 | 195.78 | |||
| AMERICAN EXPRESS STK | 268.25 | 268.75 | 265.70 | 273.90 | -8.20 | -2.994 | 311.30 | 200.00 | |||
| NRG Energy Inc. | 0 | 0 | 125.50 | 129.35 | -3.85 | -2.976 | 141.75 | 63.22 | |||
| Pool Corp. | 0 | 0 | 249.10 | 256.70 | -7.60 | -2.961 | 370.40 | 245.10 | |||
| DECKERS OUTDOOR | 83.58 | 83.84 | 81.72 | 84.14 | -2.42 | -2.876 | 209.80 | 84.14 | |||
| Hartford Insurance Group Inc. | 103.00 | 104.00 | 102.00 | 105.00 | -3.00 | -2.857 | 117.00 | 90.50 | |||
| Regions Financial Corp. (new) | 0 | 0 | 20.600 | 21.200 | -0.60 | -2.830 | 26.000 | 16.200 | |||
| M+T BANK | 0 | 0 | 168.65 | 173.55 | -4.90 | -2.823 | 211.10 | 135.05 | |||
| Old Dominion Freight Line Inc. | 138.50 | 138.95 | 137.05 | 141.00 | -3.95 | -2.801 | 216.50 | 128.15 | |||
| Truist Financial Corp. | 38.240 | 38.310 | 37.810 | 38.890 | -1.08 | -2.777 | 46.410 | 30.395 | |||
| Citizens Financial Group Inc. | 0 | 0 | 39.820 | 40.950 | -1.13 | -2.759 | 46.335 | 29.865 | |||
| United Airlines Holdings Inc. | 0 | 0 | 74.12 | 76.22 | -2.10 | -2.755 | 110.38 | 34.99 | |||
| Comcast Corp.New | 29.805 | 29.850 | 29.665 | 30.500 | -0.84 | -2.738 | 41.880 | 29.045 | |||
| HUNTINGTON | 14.270 | 14.392 | 14.120 | 14.516 | -0.40 | -2.728 | 17.254 | 10.886 | |||
| Techne Corp. | 44.400 | 44.800 | 43.600 | 44.800 | -1.20 | -2.679 | 76.000 | 40.800 | |||
| Everest Group Ltd. | 0 | 0 | 284.30 | 292.10 | -7.80 | -2.670 | 351.20 | 283.40 | |||
| INTEL STK | 19.384 | 19.410 | 19.666 | 20.200 | -0.53 | -2.644 | 32.635 | 16.646 | |||
| PG&E STK | 11.300 | 11.400 | 11.100 | 11.400 | -0.30 | -2.632 | 20.290 | 11.400 | |||
| GILEAD SCIENCES STK | 94.58 | 94.69 | 93.53 | 96.05 | -2.52 | -2.624 | 110.12 | 64.95 | |||
| VULCAN MATERIALS | 222.00 | 224.00 | 224.00 | 230.00 | -6.00 | -2.609 | 276.00 | 200.00 | |||
| US BANCORP STK | 39.165 | 39.255 | 38.880 | 39.920 | -1.04 | -2.605 | 50.960 | 31.550 | |||
| SCHLUMBERGER N.V. (LTD.) NEW YORK | 29.850 | 29.900 | 30.050 | 30.850 | -0.80 | -2.593 | 45.450 | 27.700 | |||
| Ameriprise Financial | 0 | 0 | 448.90 | 460.80 | -11.90 | -2.582 | 0 | 0 | |||
| Uber Technologies Inc. | 0 | 0 | 78.59 | 80.67 | -2.08 | -2.578 | 82.98 | 50.69 | |||
| MARRIOTT INTL STK | 236.35 | 236.90 | 235.25 | 241.45 | -6.20 | -2.568 | 294.10 | 185.00 | |||
| Arch Capital Group Ltd. | 0 | 0 | 75.20 | 77.18 | -1.98 | -2.565 | 103.90 | 74.20 | |||
| TYSON FOODS INC. | 46.035 | 46.185 | 45.130 | 46.305 | -1.18 | -2.538 | 60.990 | 45.945 | |||
| DEVON ENERGY STK | 0 | 0 | 27.625 | 28.340 | -0.72 | -2.523 | 44.465 | 23.460 | |||
| Norwegian Cruise Line | 0 | 0 | 19.414 | 19.914 | -0.50 | -2.511 | 27.985 | 13.344 | |||
| Pfizer Inc. | 21.200 | 21.225 | 21.150 | 21.690 | -0.54 | -2.490 | 28.815 | 19.210 | |||
| HALLIBURTON STK | 0 | 0 | 18.330 | 18.792 | -0.46 | -2.458 | 33.445 | 16.906 | |||
| Assurant Inc. | 0 | 0 | 159.00 | 163.00 | -4.00 | -2.454 | 218.00 | 154.00 | |||
| FAIR ISAAC STK | 1,310.00 | 1,321.00 | 1,293.00 | 1,325.50 | -32.50 | -2.452 | 2,274.00 | 1,312.00 | |||
| ROSS STORES STK | 0 | 0 | 109.18 | 111.92 | -2.74 | -2.448 | 149.58 | 107.76 | |||
| Stanley Black & Decker Inc. | 0 | 0 | 59.82 | 61.30 | -1.48 | -2.414 | 99.80 | 48.80 | |||
| CABOT OIL | 20.875 | 20.960 | 21.020 | 21.535 | -0.52 | -2.391 | 29.120 | 19.902 | |||
| Dell Technologies Inc | 0 | 0 | 106.10 | 108.66 | -2.56 | -2.356 | 137.74 | 65.62 | |||
| PNC BANK | 0 | 0 | 166.00 | 170.00 | -4.00 | -2.353 | 206.00 | 131.00 | |||
| APA Corp. | 0 | 0 | 15.704 | 16.082 | -0.38 | -2.350 | 29.760 | 12.550 | |||
| Revvity Inc. | 81.98 | 82.30 | 81.98 | 83.94 | -1.96 | -2.335 | 121.65 | 77.34 | |||
| Morgan Stanley & Co. | 0 | 0 | 119.80 | 122.62 | -2.82 | -2.300 | 135.82 | 84.47 | |||
| KEYCORP | 15.438 | 15.600 | 15.214 | 15.572 | -0.36 | -2.299 | 18.722 | 11.636 | |||
| PAYCHEX STK | 122.22 | 122.40 | 120.54 | 123.34 | -2.80 | -2.270 | 146.02 | 111.48 | |||
| CINCINNATI FIN STK | 126.45 | 127.30 | 124.95 | 127.85 | -2.90 | -2.268 | 151.90 | 110.15 | |||
| NUCOR CORP. | 0 | 0 | 117.82 | 120.52 | -2.70 | -2.240 | 154.80 | 90.49 | |||
| Target Corp. | 87.28 | 87.56 | 87.40 | 89.40 | -2.00 | -2.237 | 148.24 | 78.60 | |||
| Lamb Weston Holdings Inc. | 0 | 0 | 42.590 | 43.560 | -0.97 | -2.227 | 77.900 | 43.280 | |||
| FORD MOTOR STK | 9.691 | 9.718 | 9.893 | 10.116 | -0.22 | -2.204 | 13.416 | 7.763 | |||
| INTL PAPER STK | 44.140 | 44.200 | 43.540 | 44.520 | -0.98 | -2.201 | 56.700 | 38.630 | |||
| Hewlett-Packard Enterprise | 17.580 | 17.638 | 17.238 | 17.620 | -0.38 | -2.168 | 23.275 | 10.964 | |||
| Smith Corp., A.O. | 0 | 0 | 57.78 | 59.06 | -1.28 | -2.167 | 0 | 0 | |||
| KIMCO REALTY STK | 18.400 | 18.500 | 18.100 | 18.500 | -0.40 | -2.162 | 24.400 | 16.500 | |||
| Corpay Inc. | 0 | 0 | 272.00 | 278.00 | -6.00 | -2.158 | 373.50 | 238.70 | |||
| HCA Holdings | 0 | 0 | 317.60 | 324.50 | -6.90 | -2.126 | 382.10 | 274.20 | |||
| METLIFE | 65.78 | 66.06 | 64.97 | 66.38 | -1.41 | -2.124 | 85.20 | 60.33 | |||
| Linde PLC | 0 | 0 | 392.60 | 401.00 | -8.40 | -2.095 | 448.40 | 378.00 | |||
| HOME DEPOT STK | 0 | 0 | 309.80 | 316.40 | -6.60 | -2.086 | 408.70 | 299.35 | |||
| Leidos Holdings Inc. | 138.00 | 138.40 | 136.60 | 139.50 | -2.90 | -2.079 | 188.05 | 114.95 | |||
| OMNICOM STK | 63.52 | 63.70 | 60.36 | 61.64 | -1.28 | -2.077 | 99.18 | 59.52 | |||
| NXP Semiconductor | 0 | 0 | 189.00 | 193.00 | -4.00 | -2.073 | 265.00 | 136.00 | |||
| CINTAS STK | 0 | 0 | 181.40 | 185.20 | -3.80 | -2.052 | 215.30 | 161.00 | |||
| WESTERN DIGITAL STK | 0 | 0 | 57.10 | 58.29 | -1.19 | -2.042 | 58.29 | 28.11 | |||
| Fortive Corp. | 0 | 0 | 43.290 | 44.190 | -0.90 | -2.037 | 59.892 | 42.444 | |||
| CENTENE CORP. | 0 | 0 | 25.710 | 26.240 | -0.53 | -2.020 | 72.080 | 26.240 | |||
| MICROCHIP TECH STK | 0 | 0 | 62.41 | 63.67 | -1.26 | -1.979 | 86.25 | 31.15 | |||
| FIFTH THIRD BANC STK | 0 | 0 | 36.380 | 37.110 | -0.73 | -1.967 | 45.940 | 28.555 | |||
| DANAHER STK | 0 | 0 | 165.50 | 168.82 | -3.32 | -1.967 | 258.05 | 157.20 | |||
| Globe Life Inc. | 0 | 0 | 101.00 | 103.00 | -2.00 | -1.942 | 122.00 | 79.50 | |||
| Travelers Cos. | 0 | 0 | 213.80 | 218.00 | -4.20 | -1.927 | 253.00 | 185.95 | |||
| Molina Healthcare Inc. | 185.30 | 185.90 | 183.45 | 187.05 | -3.60 | -1.925 | 322.70 | 187.05 | |||
| Skyworks Solutions | 62.51 | 62.78 | 62.37 | 63.59 | -1.22 | -1.919 | 109.54 | 43.47 | |||
| DaVita Inc. | 120.50 | 121.00 | 120.15 | 122.50 | -2.35 | -1.918 | 170.85 | 115.05 | |||
| LOEWS STK | 77.50 | 78.00 | 77.00 | 78.50 | -1.50 | -1.911 | 85.00 | 69.50 | |||
| WEYERHAEUSER STK | 0 | 0 | 21.610 | 22.030 | -0.42 | -1.906 | 30.730 | 21.170 | |||
| Constellation Energy Corp. | 0 | 0 | 272.80 | 278.10 | -5.30 | -1.906 | 331.25 | 143.52 | |||
| Kraft Heinz Co., The | 0 | 0 | 23.350 | 23.800 | -0.45 | -1.891 | 33.075 | 21.845 | |||
| Laboratory Corp. America Hldgs | 208.00 | 210.00 | 208.00 | 212.00 | -4.00 | -1.887 | 240.00 | 182.00 | |||
| ESTEE LAUDER STK | 74.00 | 74.20 | 73.60 | 75.00 | -1.40 | -1.867 | 93.20 | 44.00 | |||
| NORTHERN TRUST | 107.00 | 108.00 | 106.00 | 108.00 | -2.00 | -1.852 | 112.00 | 75.00 | |||
| Tesla Inc. | 0 | 0 | 266.00 | 271.00 | -5.00 | -1.845 | 453.90 | 175.62 | |||
| Baker Hughes Co. | 33.415 | 33.485 | 33.040 | 33.655 | -0.62 | -1.827 | 46.840 | 29.665 | |||
| HOLOGIC INC | 54.50 | 55.00 | 54.00 | 55.00 | -1.00 | -1.818 | 76.50 | 46.40 | |||
| O'REILLY AUTO | 78.30 | 78.54 | 77.76 | 79.20 | -1.44 | -1.818 | 88.03 | 61.33 | |||
| HORMEL FOODS STK | 25.570 | 25.640 | 24.930 | 25.390 | -0.46 | -1.812 | 31.710 | 25.390 | |||
| EQUIFAX STK | 0 | 0 | 218.00 | 222.00 | -4.00 | -1.802 | 276.00 | 183.00 | |||
| Bank of America Corp. | 39.520 | 39.605 | 39.600 | 40.325 | -0.73 | -1.798 | 46.115 | 29.160 | |||
| Enphase Energy Inc. | 0 | 0 | 34.540 | 35.170 | -0.63 | -1.791 | 110.340 | 29.990 | |||
| Amazon.com Inc. | 0 | 0 | 191.94 | 195.44 | -3.50 | -1.791 | 232.70 | 146.56 | |||
| Marathon Petroleum Corp. | 0 | 0 | 148.70 | 151.40 | -2.70 | -1.783 | 164.96 | 106.54 | |||
| TERADYNE STK | 78.50 | 78.68 | 79.46 | 80.88 | -1.42 | -1.756 | 147.96 | 59.19 | |||
| GALLAGHER & CO., ARTHUR J. | 0 | 0 | 263.30 | 268.00 | -4.70 | -1.754 | 325.00 | 244.80 | |||
| AUTOZONE | 3,135.00 | 3,160.00 | 3,160.00 | 3,216.00 | -56.00 | -1.741 | 3,537.00 | 2,674.00 | |||
| Meta Platforms Inc | 0 | 0 | 603.90 | 614.60 | -10.70 | -1.741 | 709.90 | 421.55 | |||
| JACOBS SOLUTIONS INC | 117.00 | 118.00 | 114.00 | 116.00 | -2.00 | -1.724 | 141.00 | 97.50 | |||
| ONEOK INC. | 0 | 0 | 68.43 | 69.62 | -1.19 | -1.709 | 111.98 | 68.04 | |||
| WW GRAINGER STK | 0 | 0 | 886.20 | 901.60 | -15.40 | -1.708 | 1,153.50 | 811.60 | |||
| Airbnb Inc. | 117.68 | 117.90 | 116.30 | 118.28 | -1.98 | -1.674 | 153.20 | 92.54 | |||
| Chipotle Mexican Grill Inc. | 45.875 | 45.995 | 46.060 | 46.840 | -0.78 | -1.665 | 62.760 | 40.275 | |||
| AON Plc. | 303.00 | 304.00 | 301.20 | 306.30 | -5.10 | -1.665 | 391.50 | 270.80 | |||
| Dollar Tree Inc. | 91.25 | 91.55 | 91.07 | 92.61 | -1.54 | -1.663 | 98.29 | 56.50 | |||
| Monolithic Power Systems Inc. | 0 | 0 | 610.20 | 620.40 | -10.20 | -1.644 | 866.60 | 411.80 | |||
| COGNIZANT TECH | 64.35 | 64.47 | 63.57 | 64.61 | -1.04 | -1.610 | 86.46 | 58.31 | |||
| Paypal Holdings Inc. | 0 | 0 | 62.45 | 63.47 | -1.02 | -1.607 | 90.00 | 52.59 | |||
| CAP ONE FINAN | 186.00 | 187.00 | 184.00 | 187.00 | -3.00 | -1.604 | 200.00 | 120.00 | |||
| EDWARDS LIFESCI STK | 65.34 | 65.56 | 65.66 | 66.73 | -1.07 | -1.603 | 81.84 | 54.95 | |||
| AUTOMATIC DATA STK | 257.20 | 257.90 | 255.50 | 259.65 | -4.15 | -1.598 | 303.55 | 222.45 | |||
| Honeywell International Inc. | 202.40 | 203.10 | 201.10 | 204.35 | -3.25 | -1.590 | 223.10 | 160.20 | |||
| COOPER COS STK | 62.50 | 63.00 | 62.00 | 63.00 | -1.00 | -1.587 | 99.70 | 58.00 | |||
| DoorDash Inc. | 202.30 | 203.10 | 201.75 | 205.00 | -3.25 | -1.585 | 209.50 | 91.48 | |||
| Allegion Plc | 0 | 0 | 125.00 | 127.00 | -2.00 | -1.575 | 141.00 | 105.00 | |||
| Verisk Analytics | 0 | 0 | 256.90 | 261.00 | -4.10 | -1.571 | 284.50 | 235.10 | |||
| CHURCH & DWIGHT STK | 82.68 | 82.78 | 81.74 | 83.04 | -1.30 | -1.566 | 107.10 | 80.26 | |||
| Zoetis | 0 | 0 | 131.04 | 133.12 | -2.08 | -1.563 | 178.78 | 127.04 | |||
| Booking Holdings | 0 | 0 | 4,858.00 | 4,935.00 | -77.00 | -1.560 | 5,038.00 | 2,863.00 | |||
| Domino's Pizza LLC | 405.00 | 406.35 | 398.75 | 405.05 | -6.30 | -1.555 | 469.70 | 361.70 | |||
| LENNOX INTL | 0 | 0 | 519.20 | 527.40 | -8.20 | -1.555 | 0 | 0 | |||
| BXP inc. | 60.24 | 60.44 | 59.78 | 60.72 | -0.94 | -1.548 | 82.26 | 50.26 | |||
| Alexandria Real Estate Equity Inc. | 0 | 0 | 66.44 | 67.48 | -1.04 | -1.541 | 118.25 | 60.24 | |||
| Smurfit Westrock Ltd | 39.200 | 39.400 | 38.800 | 39.400 | -0.60 | -1.523 | 53.900 | 33.600 | |||
| PPG INDUSTRIES | 98.82 | 99.86 | 97.20 | 98.70 | -1.50 | -1.520 | 121.50 | 80.46 | |||
| WELLS FARGO STK | 0 | 0 | 67.03 | 68.06 | -1.03 | -1.513 | 78.15 | 46.38 | |||
| Vici Properties Inc. | 0 | 0 | 28.210 | 28.640 | -0.43 | -1.501 | 31.505 | 26.010 | |||
| CF Industries Holdings Inc, | 80.65 | 80.84 | 82.09 | 83.34 | -1.25 | -1.500 | 94.25 | 60.20 | |||
| Intuitive Surgical Inc. | 0 | 0 | 432.50 | 439.05 | -6.55 | -1.492 | 587.60 | 384.00 | |||
| Broadridge Financial Solutions Inc. | 0 | 0 | 199.00 | 202.00 | -3.00 | -1.485 | 234.00 | 185.00 | |||
| VERTEX PHARM STK | 403.75 | 404.80 | 397.25 | 403.20 | -5.95 | -1.476 | 482.00 | 372.95 | |||
| AMGEN STK | 255.60 | 256.55 | 250.65 | 254.40 | -3.75 | -1.474 | 311.00 | 230.00 | |||
| Thermo Fisher Scientific Inc. | 359.05 | 359.75 | 357.70 | 363.05 | -5.35 | -1.474 | 582.70 | 338.20 | |||
| American Water Works Company Inc. | 121.80 | 122.15 | 120.55 | 122.35 | -1.80 | -1.471 | 137.20 | 116.20 | |||
| Genuine Parts Co. | 0 | 0 | 104.55 | 106.10 | -1.55 | -1.461 | 135.35 | 93.64 | |||
| PRINCIPAL FINL GRP | 68.50 | 69.00 | 68.00 | 69.00 | -1.00 | -1.449 | 85.00 | 60.50 | |||
| ANALOG DEVICES STK | 206.50 | 206.95 | 204.35 | 207.35 | -3.00 | -1.447 | 231.90 | 142.90 | |||
| NetApp Inc. | 89.33 | 89.66 | 88.30 | 89.59 | -1.29 | -1.440 | 127.02 | 65.60 | |||
| HASBRO STK | 64.90 | 65.17 | 64.02 | 64.95 | -0.93 | -1.432 | 66.84 | 44.95 | |||
| GENERAL MILLS STK | 43.050 | 43.180 | 42.930 | 43.550 | -0.62 | -1.424 | 67.950 | 43.080 | |||
| Public Service Ent. Group Inc. | 0 | 0 | 70.00 | 71.00 | -1.00 | -1.408 | 0 | 0 | |||
| SOUTHWEST AIRLS STK | 32.035 | 32.165 | 31.735 | 32.185 | -0.45 | -1.398 | 32.585 | 20.715 | |||
| PUBLIC STORAGE STK | 244.10 | 244.90 | 242.70 | 246.10 | -3.40 | -1.382 | 332.30 | 235.50 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 27.995 | 28.385 | -0.39 | -1.374 | 34.055 | 27.910 | |||
| EXPEDITORS | 97.10 | 97.52 | 96.78 | 98.12 | -1.34 | -1.366 | 117.20 | 90.22 | |||
| TJX STK | 0 | 0 | 104.02 | 105.46 | -1.44 | -1.365 | 121.52 | 99.01 | |||
| CSX Corp. | 28.635 | 28.695 | 28.620 | 29.015 | -0.40 | -1.361 | 34.840 | 23.400 | |||
| INTERPUBLIC GRP STK | 0 | 0 | 20.735 | 21.020 | -0.29 | -1.356 | 30.335 | 19.662 | |||
| Tyler Technologies Inc. | 0 | 0 | 475.60 | 482.10 | -6.50 | -1.348 | 0 | 0 | |||
| NORDSON | 182.75 | 184.80 | 183.25 | 185.75 | -2.50 | -1.346 | 249.80 | 147.70 | |||
| BROWN & BROWN STK | 0 | 0 | 90.96 | 92.20 | -1.24 | -1.345 | 114.50 | 84.66 | |||
| Diamondback Energy Inc | 0 | 0 | 117.52 | 119.10 | -1.58 | -1.327 | 193.00 | 107.78 | |||
| Targa Resources Investments | 0 | 0 | 145.20 | 147.15 | -1.95 | -1.325 | 208.50 | 117.75 | |||
| Exelon Corp. | 36.770 | 36.960 | 36.690 | 37.175 | -0.49 | -1.305 | 42.565 | 32.215 | |||
| LIVE Nation Inc | 0 | 0 | 124.95 | 126.60 | -1.65 | -1.303 | 149.55 | 80.88 | |||
| PRUDENTIAL FINANCIAL INC. | 0 | 0 | 87.90 | 89.06 | -1.16 | -1.302 | 123.25 | 85.24 | |||
| GOLDM SACHS GRP STK A | 0 | 0 | 601.90 | 609.80 | -7.90 | -1.296 | 642.70 | 403.15 | |||
| Ceridian HCM Holding Inc. | 0 | 0 | 46.400 | 47.000 | -0.60 | -1.277 | 78.000 | 43.600 | |||
| Simon Property Group Inc. | 138.65 | 139.05 | 136.75 | 138.50 | -1.75 | -1.264 | 179.95 | 124.15 | |||
| DARDEN REST STK | 179.00 | 179.55 | 176.70 | 178.95 | -2.25 | -1.257 | 194.95 | 127.70 | |||
| WASTE MANAGEMENT STK | 193.36 | 194.22 | 193.50 | 195.96 | -2.46 | -1.255 | 223.30 | 181.50 | |||
| INTL FLAVORS STK | 63.70 | 63.90 | 63.12 | 63.92 | -0.80 | -1.252 | 97.18 | 59.24 | |||
| UNITED RENTAL STK | 688.00 | 689.80 | 681.40 | 690.00 | -8.60 | -1.246 | 828.00 | 487.30 | |||
| LKQ Corp. | 0 | 0 | 32.200 | 32.600 | -0.40 | -1.227 | 41.800 | 31.000 | |||
| ELI LILLY STK | 678.10 | 679.90 | 661.70 | 669.90 | -8.20 | -1.224 | 882.30 | 621.40 | |||
| CORNING STK | 0 | 0 | 44.930 | 45.480 | -0.55 | -1.209 | 51.920 | 32.500 | |||
| Autodesk Inc. | 248.95 | 249.90 | 247.50 | 250.50 | -3.00 | -1.198 | 307.90 | 199.34 | |||
| F5 NETWORKS | 0 | 0 | 248.50 | 251.50 | -3.00 | -1.193 | 299.10 | 156.55 | |||
| T. ROWE PRICE GROUP INC. | 0 | 0 | 86.31 | 87.35 | -1.04 | -1.191 | 117.50 | 71.01 | |||
| C.H. ROB. WORLDWIDE NEW | 84.50 | 85.00 | 83.00 | 84.00 | -1.00 | -1.190 | 109.00 | 77.00 | |||
| S&P Global Inc. DL 1 | 0 | 0 | 449.20 | 454.60 | -5.40 | -1.188 | 520.80 | 402.40 | |||
| Datadog Inc | 0 | 0 | 119.82 | 121.26 | -1.44 | -1.188 | 160.04 | 78.72 | |||
| MSCI Inc Class A | 0 | 0 | 482.70 | 488.50 | -5.80 | -1.187 | 607.20 | 443.50 | |||
| XCEL ENERGY STK | 59.44 | 59.61 | 58.35 | 59.05 | -0.70 | -1.185 | 68.98 | 48.61 | |||
| MARSH & MCLENNAN COS. INC. | 0 | 0 | 180.30 | 182.45 | -2.15 | -1.178 | 227.60 | 179.60 | |||
| AIR PRODS & CHEM | 248.10 | 249.00 | 245.30 | 248.20 | -2.90 | -1.168 | 327.20 | 220.50 | |||
| VERALTO CORP. | 0 | 0 | 85.85 | 86.85 | -1.00 | -1.151 | 103.50 | 73.92 | |||
| FDX STK | 196.44 | 196.90 | 197.52 | 199.80 | -2.28 | -1.141 | 290.40 | 175.26 | |||
| NASDAQ Stock Market | 0 | 0 | 75.52 | 76.39 | -0.87 | -1.139 | 80.94 | 57.46 | |||
| Yum Brands | 0 | 0 | 124.40 | 125.80 | -1.40 | -1.113 | 150.05 | 115.95 | |||
| Trimble Inc. | 69.12 | 69.46 | 67.90 | 68.66 | -0.76 | -1.107 | 73.78 | 43.71 | |||
| Dominion Energy Inc. | 49.135 | 49.245 | 48.405 | 48.940 | -0.54 | -1.093 | 56.480 | 44.065 | |||
| Las Vegas Sands Inc. | 42.660 | 42.880 | 42.350 | 42.815 | -0.47 | -1.086 | 52.140 | 27.225 | |||
| INTUIT STK | 644.00 | 645.20 | 637.70 | 644.70 | -7.00 | -1.086 | 681.60 | 485.00 | |||
| Intercontinental Exchange Inc. | 155.62 | 155.96 | 153.86 | 155.52 | -1.66 | -1.067 | 165.96 | 133.76 | |||
| FACTSET RESRCH STK | 375.60 | 376.30 | 371.90 | 375.90 | -4.00 | -1.064 | 470.60 | 350.00 | |||
| ProLogis Inc. | 94.24 | 94.94 | 92.84 | 93.82 | -0.98 | -1.045 | 118.66 | 79.35 | |||
| Lyondell Basell NV | 0 | 0 | 53.40 | 53.96 | -0.56 | -1.038 | 91.60 | 46.89 | |||
| AMERICAN TOWER | 191.06 | 191.90 | 187.10 | 189.06 | -1.96 | -1.037 | 218.10 | 168.64 | |||
| ADOBE SYS STK | 0 | 0 | 310.95 | 314.20 | -3.25 | -1.034 | 528.40 | 302.65 | |||
| Iqvia Holdings | 0 | 0 | 135.05 | 136.45 | -1.40 | -1.026 | 227.00 | 120.50 | |||
| Xylem Inc. | 0 | 0 | 111.20 | 112.35 | -1.15 | -1.024 | 130.50 | 91.96 | |||
| Steris plc | 0 | 0 | 195.00 | 197.00 | -2.00 | -1.015 | 224.00 | 188.00 | |||
| QUEST DIAG STK | 0 | 0 | 142.25 | 143.70 | -1.45 | -1.009 | 168.10 | 129.75 | |||
| ECOLAB STK | 228.90 | 229.40 | 226.60 | 228.90 | -2.30 | -1.005 | 257.70 | 202.00 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 404.45 | 408.55 | -4.10 | -1.004 | 437.15 | 198.22 | |||
| MGM Resorts International | 32.190 | 32.275 | 32.235 | 32.555 | -0.32 | -0.983 | 42.670 | 22.545 | |||
| CHESAPEAKE ENERGY CORP | 0 | 0 | 92.16 | 93.06 | -0.90 | -0.967 | 107.00 | 63.40 | |||
| Monster Beverage | 50.54 | 50.59 | 50.43 | 50.92 | -0.49 | -0.962 | 56.50 | 41.16 | |||
| SBA Communications Corp. | 199.40 | 200.60 | 196.85 | 198.75 | -1.90 | -0.956 | 228.20 | 184.65 | |||
| Generac Holdings | 0 | 0 | 125.05 | 126.25 | -1.20 | -0.950 | 181.50 | 90.78 | |||
| Solventum Corp. | 0 | 0 | 62.80 | 63.40 | -0.60 | -0.946 | 80.00 | 45.40 | |||
| ACCENTURE | 240.30 | 240.80 | 237.05 | 239.30 | -2.25 | -0.940 | 382.50 | 238.75 | |||
| PEPSICO STK | 0 | 0 | 115.06 | 116.14 | -1.08 | -0.930 | 161.46 | 109.94 | |||
| Elevance Health Inc. | 0 | 0 | 288.20 | 290.90 | -2.70 | -0.928 | 506.00 | 289.00 | |||
| DOVER STK | 0 | 0 | 160.35 | 161.85 | -1.50 | -0.927 | 197.70 | 133.85 | |||
| Walmart Inc. | 81.67 | 81.75 | 81.64 | 82.39 | -0.75 | -0.910 | 100.72 | 60.40 | |||
| EOG RESOURCES STK | 0 | 0 | 102.66 | 103.60 | -0.94 | -0.907 | 133.78 | 92.35 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 405.30 | 409.00 | -3.70 | -0.905 | 425.60 | 291.30 | |||
| CHARLES SCHWAB CORP | 0 | 0 | 78.36 | 79.07 | -0.71 | -0.898 | 80.67 | 55.59 | |||
| Keysight Technologies | 0 | 0 | 138.32 | 139.54 | -1.22 | -0.874 | 176.52 | 108.68 | |||
| BERKSHIRE HATHA STK B | 405.80 | 406.40 | 403.15 | 406.70 | -3.55 | -0.873 | 495.70 | 372.05 | |||
| DTE ENERGY STK | 115.00 | 116.00 | 114.00 | 115.00 | -1.00 | -0.870 | 129.00 | 103.00 | |||
| REPUBLIC SVCS STK | 206.70 | 207.20 | 207.10 | 208.90 | -1.80 | -0.862 | 228.80 | 174.45 | |||
| WABTEC CORP. | 180.85 | 181.20 | 179.85 | 181.40 | -1.55 | -0.854 | 201.10 | 137.45 | |||
| L3Harris Technology Inc. | 225.60 | 226.30 | 222.60 | 224.50 | -1.90 | -0.846 | 246.60 | 175.95 | |||
| DuPont de Nermours Inc. | 0 | 0 | 63.64 | 64.18 | -0.54 | -0.841 | 81.02 | 49.66 | |||
| Fox Corp. | 48.000 | 48.200 | 47.400 | 47.800 | -0.40 | -0.837 | 55.500 | 32.000 | |||
| Salesforce Inc. | 221.45 | 221.65 | 220.30 | 222.15 | -1.85 | -0.833 | 350.10 | 204.00 | |||
| AMETEK STK | 151.64 | 152.26 | 150.58 | 151.84 | -1.26 | -0.830 | 188.60 | 133.46 | |||
| CMS ENERGY STK | 60.50 | 61.00 | 60.00 | 60.50 | -0.50 | -0.826 | 70.50 | 55.00 | |||
| The Mosaic Co. | 0 | 0 | 30.660 | 30.915 | -0.26 | -0.825 | 32.470 | 20.460 | |||
| TEXTRON STK | 72.08 | 72.36 | 72.28 | 72.88 | -0.60 | -0.823 | 85.86 | 53.56 | |||
| MARTIN MARIETTA | 0 | 0 | 470.30 | 474.20 | -3.90 | -0.822 | 580.20 | 405.50 | |||
| General Motors | 0 | 0 | 45.220 | 45.590 | -0.37 | -0.812 | 56.810 | 35.985 | |||
| Jabil Inc. | 186.95 | 187.75 | 186.50 | 188.00 | -1.50 | -0.798 | 193.40 | 89.28 | |||
| BALL | 0 | 0 | 49.110 | 49.500 | -0.39 | -0.788 | 61.640 | 39.570 | |||
| Conoco Philips | 78.98 | 79.07 | 79.50 | 80.13 | -0.63 | -0.786 | 107.24 | 73.16 | |||
| 3M CO. | 135.08 | 135.28 | 134.18 | 135.24 | -1.06 | -0.784 | 148.52 | 94.20 | |||
| ARCHER DANIELS STK | 46.305 | 46.445 | 46.040 | 46.400 | -0.36 | -0.776 | 60.030 | 37.330 | |||
| GENERAL DYNAMICS STK | 0 | 0 | 258.10 | 260.10 | -2.00 | -0.769 | 297.25 | 224.35 | |||
| Mondelez International Group Inc. | 57.95 | 58.07 | 57.16 | 57.60 | -0.44 | -0.764 | 68.28 | 51.76 | |||
| RTX Corp. | 0 | 0 | 127.42 | 128.40 | -0.98 | -0.763 | 130.82 | 93.09 | |||
| Carnival Corp. | 25.035 | 25.090 | 24.825 | 25.015 | -0.19 | -0.760 | 27.415 | 12.704 | |||
| Molson Coors Brewing Co. | 0 | 0 | 41.940 | 42.260 | -0.32 | -0.757 | 60.140 | 40.280 | |||
| HP Inc. | 21.110 | 21.175 | 21.010 | 21.170 | -0.16 | -0.756 | 37.310 | 19.350 | |||
| Ingersoll Rand Inc | 0 | 0 | 74.06 | 74.62 | -0.56 | -0.750 | 100.45 | 60.00 | |||
| COLGATE STK | 75.42 | 75.58 | 75.53 | 76.10 | -0.57 | -0.749 | 98.05 | 75.04 | |||
| JP MORGAN STK | 245.15 | 245.50 | 244.75 | 246.55 | -1.80 | -0.730 | 268.10 | 179.00 | |||
| FISERV STK | 0 | 0 | 141.18 | 142.20 | -1.02 | -0.717 | 225.95 | 139.42 | |||
| LOCKHEED MARTIN STK | 404.80 | 405.70 | 403.10 | 406.00 | -2.90 | -0.714 | 569.90 | 391.20 | |||
| FIDELITY National Information | 0 | 0 | 67.12 | 67.60 | -0.48 | -0.710 | 83.83 | 60.00 | |||
| CME Group Inc. | 239.70 | 240.25 | 235.05 | 236.70 | -1.65 | -0.697 | 257.15 | 178.42 | |||
| IRON MOUNTAIN REIT | 84.16 | 84.44 | 83.24 | 83.82 | -0.58 | -0.692 | 118.10 | 67.76 | |||
| POLO RALPH LAUR STK | 0 | 0 | 244.95 | 246.65 | -1.70 | -0.689 | 274.85 | 143.90 | |||
| UNION PACIFIC CORP. | 198.50 | 199.26 | 197.70 | 199.04 | -1.34 | -0.673 | 242.00 | 183.52 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 830.80 | 836.40 | -5.60 | -0.670 | 1,028.20 | 726.30 | |||
| Blackstone Group LP | 0 | 0 | 138.92 | 139.84 | -0.92 | -0.658 | 189.86 | 103.38 | |||
| Bunge Global S.A. | 0 | 0 | 63.82 | 64.24 | -0.42 | -0.654 | 105.40 | 61.64 | |||
| Duke Energy Holding Corp. | 101.20 | 101.50 | 100.34 | 101.00 | -0.66 | -0.653 | 112.84 | 96.51 | |||
| MCCORMICK STK N | 0 | 0 | 60.98 | 61.38 | -0.40 | -0.652 | 80.54 | 61.16 | |||
| Insulet Corp. | 248.20 | 249.10 | 247.30 | 248.90 | -1.60 | -0.643 | 290.30 | 161.50 | |||
| IDEXX LABS | 447.70 | 448.90 | 450.40 | 453.30 | -2.90 | -0.640 | 462.70 | 325.00 | |||
| Jack Henry + Ass. | 0 | 0 | 149.70 | 150.65 | -0.95 | -0.631 | 175.65 | 144.95 | |||
| T-Mobile US Inc. | 196.12 | 196.32 | 193.76 | 194.98 | -1.22 | -0.626 | 260.10 | 161.84 | |||
| AT & T Inc. | 0 | 0 | 23.160 | 23.305 | -0.15 | -0.622 | 26.440 | 16.994 | |||
| Delta Airlines Inc. | 0 | 0 | 47.920 | 48.220 | -0.30 | -0.622 | 66.300 | 32.460 | |||
| Evergy Inc. | 0 | 0 | 57.84 | 58.20 | -0.36 | -0.619 | 65.80 | 49.44 | |||
| The Hershey STK | 0 | 0 | 139.58 | 140.42 | -0.84 | -0.598 | 185.54 | 132.90 | |||
| MCKESSON STK | 611.80 | 615.00 | 609.20 | 612.80 | -3.60 | -0.587 | 648.00 | 426.90 | |||
| VERIZON COMMS STK | 35.515 | 35.575 | 35.390 | 35.595 | -0.21 | -0.576 | 42.855 | 35.395 | |||
| Pentair PLC | 0 | 0 | 90.08 | 90.60 | -0.52 | -0.574 | 104.05 | 68.56 | |||
| TEXAS INSTRUMENTS STK | 185.56 | 185.94 | 187.24 | 188.32 | -1.08 | -0.573 | 205.30 | 126.30 | |||
| Trane Technologies Plc. | 0 | 0 | 373.10 | 375.20 | -2.10 | -0.560 | 399.10 | 268.70 | |||
| DEERE & CO STK A | 435.60 | 436.65 | 431.40 | 433.80 | -2.40 | -0.553 | 486.40 | 315.15 | |||
| Hilton Inc. | 0 | 0 | 235.60 | 236.90 | -1.30 | -0.549 | 262.40 | 181.45 | |||
| Dexcom Inc. | 72.43 | 72.61 | 72.58 | 72.98 | -0.40 | -0.548 | 105.48 | 53.72 | |||
| Apple Inc. | 0 | 0 | 180.62 | 181.60 | -0.98 | -0.540 | 246.25 | 155.30 | |||
| Cencora Inc. | 254.90 | 255.95 | 250.60 | 251.95 | -1.35 | -0.536 | 271.40 | 197.80 | |||
| ON SEMICONDUCTOR STK | 50.86 | 51.06 | 50.34 | 50.61 | -0.27 | -0.533 | 72.14 | 27.97 | |||
| PACCAR STK | 81.94 | 82.06 | 81.52 | 81.95 | -0.43 | -0.525 | 112.62 | 75.41 | |||
| Servicenow Inc | 0 | 0 | 819.30 | 823.60 | -4.30 | -0.522 | 1,125.80 | 602.60 | |||
| Visa Inc. | 0 | 0 | 298.55 | 300.10 | -1.55 | -0.516 | 348.50 | 233.55 | |||
| AKAMAI TECH STK | 66.05 | 66.27 | 65.67 | 66.01 | -0.34 | -0.515 | 98.48 | 60.33 | |||
| RESMED INC. | 217.80 | 218.40 | 215.70 | 216.80 | -1.10 | -0.507 | 242.30 | 180.35 | |||
| JOHNSON & JOHNS STK | 141.26 | 141.48 | 133.50 | 134.16 | -0.66 | -0.492 | 160.52 | 129.30 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 157.90 | 158.68 | -0.78 | -0.492 | 198.28 | 131.04 | |||
| Take-Two Interactive Software | 204.60 | 205.05 | 203.35 | 204.35 | -1.00 | -0.489 | 210.10 | 123.44 | |||
| COCA COLA STK | 0 | 0 | 59.10 | 59.39 | -0.29 | -0.488 | 68.68 | 58.50 | |||
| HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 0 | 0 | 218.30 | 219.30 | -1.00 | -0.456 | 259.40 | 153.50 | |||
| SNAP-ON Inc. | 0 | 0 | 270.30 | 271.50 | -1.20 | -0.442 | 354.60 | 243.50 | |||
| Amcor PLC | 0 | 0 | 8.142 | 8.177 | -0.04 | -0.428 | 10.484 | 7.731 | |||
| CBOE Holdings | 0 | 0 | 199.45 | 200.30 | -0.85 | -0.424 | 207.30 | 158.40 | |||
| Mastercard. Inc. | 476.50 | 477.20 | 471.60 | 473.60 | -2.00 | -0.422 | 549.60 | 397.20 | |||
| AMER INTL GROUP STK | 69.93 | 70.13 | 69.36 | 69.65 | -0.29 | -0.416 | 80.05 | 64.22 | |||
| CVS Corp. | 0 | 0 | 54.96 | 55.18 | -0.22 | -0.399 | 63.81 | 42.18 | |||
| PROCTER & GAMBLE STK | 131.84 | 131.96 | 131.00 | 131.52 | -0.52 | -0.395 | 170.42 | 131.52 | |||
| Motorola Solutions Inc. | 355.50 | 356.20 | 353.00 | 354.40 | -1.40 | -0.395 | 481.40 | 348.30 | |||
| Extra Space Storage, Inc. | 0 | 0 | 127.70 | 128.20 | -0.50 | -0.390 | 164.35 | 114.65 | |||
| MarketAxess Holdings Inc. | 0 | 0 | 185.55 | 186.25 | -0.70 | -0.376 | 271.50 | 181.05 | |||
| Roper Technologies Inc. | 469.20 | 470.30 | 466.90 | 468.60 | -1.70 | -0.363 | 560.60 | 463.50 | |||
| UNITED PARCEL STK | 0 | 0 | 85.70 | 86.01 | -0.31 | -0.360 | 134.94 | 82.52 | |||
| Dollar General | 0 | 0 | 97.06 | 97.41 | -0.35 | -0.359 | 116.38 | 65.77 | |||
| Tapestry Inc. | 0 | 0 | 86.85 | 87.16 | -0.31 | -0.356 | 87.16 | 32.90 | |||
| OCCIDENTAL STK | 0 | 0 | 36.665 | 36.795 | -0.13 | -0.353 | 58.520 | 32.565 | |||
| ABBOTT LABS STK | 0 | 0 | 113.00 | 113.40 | -0.40 | -0.353 | 133.62 | 91.62 | |||
| Arista Networks | 0 | 0 | 91.89 | 92.21 | -0.32 | -0.347 | 125.34 | 58.59 | |||
| Atmos Energy Corp. | 0 | 0 | 132.85 | 133.30 | -0.45 | -0.338 | 146.20 | 111.65 | |||
| NORTHROP GRUMMAN STK | 447.00 | 448.20 | 443.30 | 444.80 | -1.50 | -0.337 | 499.80 | 395.30 | |||
| Carrier Global Corp. | 0 | 0 | 64.91 | 65.12 | -0.21 | -0.322 | 75.84 | 49.87 | |||
| BRISTOL MYERS STK | 0 | 0 | 40.400 | 40.520 | -0.12 | -0.296 | 58.110 | 36.770 | |||
| Realty Income Corp | 0 | 0 | 48.850 | 48.990 | -0.14 | -0.286 | 59.560 | 47.360 | |||
| Axon Enterprise Inc. | 0 | 0 | 637.60 | 639.40 | -1.80 | -0.282 | 704.20 | 251.60 | |||
| der Seagate Technology Holdings PLC | 125.90 | 126.24 | 127.56 | 127.92 | -0.36 | -0.281 | 128.66 | 57.76 | |||
| Sherwin-Williams Co. | 0 | 0 | 292.15 | 292.95 | -0.80 | -0.273 | 380.25 | 283.30 | |||
| JM Smucker Company | 91.80 | 92.00 | 89.20 | 89.44 | -0.24 | -0.268 | 113.75 | 81.52 | |||
| WALT DISNEY STK | 103.34 | 103.40 | 101.92 | 102.18 | -0.26 | -0.254 | 111.42 | 72.30 | |||
| CARDINAL HEALTH STK | 0 | 0 | 138.50 | 138.85 | -0.35 | -0.252 | 144.60 | 87.26 | |||
| NIKE STK | 0 | 0 | 61.85 | 62.00 | -0.15 | -0.242 | 80.48 | 46.87 | |||
| W. R. Berkley Corp. | 0 | 0 | 58.34 | 58.48 | -0.14 | -0.239 | 65.84 | 47.68 | |||
| MCDONALDS STK | 0 | 0 | 257.50 | 258.10 | -0.60 | -0.232 | 298.45 | 230.80 | |||
| HENRY SCHEIN | 59.64 | 59.76 | 60.42 | 60.56 | -0.14 | -0.231 | 78.76 | 54.42 | |||
| CDW Corp | 0 | 0 | 151.20 | 151.55 | -0.35 | -0.231 | 219.50 | 130.35 | |||
| PARKER HANNIFIN STK | 610.00 | 613.00 | 606.20 | 607.60 | -1.40 | -0.230 | 684.80 | 455.00 | |||
| IDEX Corp. | 0 | 0 | 154.85 | 155.20 | -0.35 | -0.226 | 225.80 | 143.65 | |||
| AMER ELEC PWR STK | 90.60 | 90.80 | 89.60 | 89.80 | -0.20 | -0.223 | 102.00 | 83.50 | |||
| EXXON STK | 97.04 | 97.10 | 96.99 | 97.20 | -0.21 | -0.216 | 116.38 | 88.84 | |||
| CONAGRA STK | 0 | 0 | 16.376 | 16.408 | -0.03 | -0.195 | 29.745 | 16.408 | |||
| LAM RESEARCH | 0 | 0 | 86.00 | 86.16 | -0.16 | -0.186 | 98.13 | 51.48 | |||
| KIMBERLY CLARK STK | 0 | 0 | 108.56 | 108.76 | -0.20 | -0.184 | 136.52 | 108.00 | |||
| Alphabet Inc. Cl. C | 158.78 | 158.92 | 156.92 | 157.20 | -0.28 | -0.178 | 200.00 | 130.00 | |||
| Texas Pacific Land Trust | 0 | 0 | 852.00 | 853.50 | -1.50 | -0.176 | 1,648.00 | 696.00 | |||
| VALERO ENERGY | 123.22 | 124.26 | 126.68 | 126.90 | -0.22 | -0.173 | 150.42 | 91.23 | |||
| STARBUCKS CORP. | 80.14 | 80.22 | 79.66 | 79.79 | -0.13 | -0.163 | 110.96 | 66.87 | |||
| Kinder Morgan | 0 | 0 | 23.975 | 24.010 | -0.04 | -0.146 | 30.225 | 18.244 | |||
| Zebra Technologies Corp | 0 | 0 | 275.40 | 275.80 | -0.40 | -0.145 | 403.40 | 192.00 | |||
| Kla-Tencor Corp. | 0 | 0 | 795.00 | 796.00 | -1.00 | -0.126 | 796.00 | 475.10 | |||
| UNITEDHEALTH GRP STK | 0 | 0 | 251.45 | 251.75 | -0.30 | -0.119 | 587.10 | 244.40 | |||
| New York Mellon Corp | 81.44 | 81.70 | 81.33 | 81.42 | -0.09 | -0.111 | 85.14 | 56.04 | |||
| ILLINOIS TOOL STK | 0 | 0 | 220.20 | 220.40 | -0.20 | -0.091 | 265.00 | 195.95 | |||
| Williams Companies, Inc | 0 | 0 | 50.36 | 50.40 | -0.04 | -0.079 | 57.85 | 37.60 | |||
| Paycom Software | 0 | 0 | 189.50 | 189.60 | -0.10 | -0.053 | 233.10 | 138.85 | |||
| APPLIED MATERIAL STK | 166.70 | 167.22 | 170.12 | 170.20 | -0.08 | -0.047 | 225.95 | 113.00 | |||
| Consolidated Edision INc. | 0 | 0 | 86.32 | 86.36 | -0.04 | -0.046 | 102.80 | 83.74 | |||
| CADENCE DESIGN STK | 270.05 | 270.85 | 272.05 | 272.15 | -0.10 | -0.037 | 308.70 | 195.00 | |||
| EBAY STK | 0 | 0 | 66.30 | 66.32 | -0.02 | -0.030 | 69.44 | 48.84 | |||
| KELLOGG STK | 68.48 | 68.68 | 67.90 | 67.92 | -0.02 | -0.029 | 79.32 | 51.50 | |||
| ELECTRONIC ARTS STK | 128.42 | 128.58 | 127.12 | 127.14 | -0.02 | -0.016 | 160.08 | 110.06 | |||
| 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 | |||
| Fox Corp | 0 | 0 | 44.000 | 44.000 | 0.00 | 0.000 | 51.500 | 31.200 | |||
| QUALCOMM STK | 132.34 | 132.44 | 132.80 | 132.80 | 0.00 | 0.000 | 191.66 | 108.08 | |||
| STRYKER STK | 0 | 0 | 334.40 | 334.40 | 0.00 | 0.000 | 384.30 | 286.00 | |||
| Norfolk Southern Corp. | 0 | 0 | 224.00 | 224.00 | 0.00 | 0.000 | 264.00 | 185.00 | |||
| CISCO SYSTEMS STK | 0 | 0 | 57.93 | 57.93 | 0.00 | 0.000 | 62.74 | 41.07 | |||
| NISOURCE STK | 0 | 0 | 34.200 | 34.200 | 0.00 | 0.000 | 0 | 0 | |||
| Dow Inc. | 0 | 0 | 24.200 | 24.200 | 0.00 | 0.000 | 50.600 | 22.600 | |||
| News Corp. New | 25.600 | 25.800 | 25.400 | 25.400 | 0.00 | 0.000 | 29.000 | 21.200 | |||
| BROADCOM STK | 0 | 0 | 239.00 | 239.00 | 0.00 | 0.000 | 239.00 | 122.22 | |||
| Center Point Energy Inc. | 30.800 | 31.000 | 30.800 | 30.800 | 0.00 | 0.000 | 34.600 | 23.000 | |||
| ENTERGY CORP. | 71.00 | 71.50 | 70.00 | 70.00 | 0.00 | 0.000 | 148.00 | 68.00 | |||
| Equinix REIT | 655.00 | 656.80 | 651.20 | 651.20 | 0.00 | 0.000 | 935.60 | 642.80 | |||
| Healthpeak Properties Inc. | 0 | 0 | 15.700 | 15.700 | 0.00 | 0.000 | 21.400 | 14.700 | |||
| GoDaddy Inc | 0 | 0 | 144.00 | 144.00 | 0.00 | 0.000 | 206.00 | 132.00 | |||
| Gen Digital Inc. | 0 | 0 | 25.600 | 25.600 | 0.00 | 0.000 | 30.000 | 21.000 | |||
| Eversource Energy | 0 | 0 | 56.00 | 56.00 | 0.00 | 0.000 | 62.00 | 49.00 | |||
| CATERPILLAR STK | 0 | 0 | 347.00 | 347.00 | 0.00 | 0.000 | 388.50 | 243.50 | |||
| Howmet Arconic Inc. | 158.20 | 159.05 | 156.75 | 156.70 | 0.05 | 0.032 | 157.90 | 70.76 | |||
| TYCO International PLC | 91.85 | 92.14 | 90.39 | 90.36 | 0.03 | 0.033 | 90.76 | 59.63 | |||
| BAXTER INTL STK | 0 | 0 | 24.330 | 24.320 | 0.01 | 0.041 | 36.075 | 24.320 | |||
| VERISIGN STK | 0 | 0 | 243.10 | 243.00 | 0.10 | 0.041 | 254.40 | 158.75 | |||
| IBM STK | 241.50 | 241.80 | 242.55 | 242.45 | 0.10 | 0.041 | 253.50 | 167.76 | |||
| CHEVRONTEXACO STK | 0 | 0 | 129.48 | 129.42 | 0.06 | 0.046 | 156.48 | 116.50 | |||
| Wynn Resort Ltd | 95.21 | 95.36 | 94.87 | 94.82 | 0.05 | 0.053 | 95.37 | 58.30 | |||
| NVIDIA | 0 | 0 | 147.04 | 146.96 | 0.08 | 0.054 | 146.96 | 86.00 | |||
| Palo Alto Networks Inc | 0 | 0 | 166.10 | 166.00 | 0.10 | 0.060 | 198.54 | 134.88 | |||
| Synopsys Inc. | 0 | 0 | 484.85 | 484.50 | 0.35 | 0.072 | 565.40 | 320.05 | |||
| Transdigm Group Inc. | 1,345.00 | 1,352.00 | 1,348.00 | 1,347.00 | 1.00 | 0.074 | 1,347.00 | 1,046.50 | |||
| CHRLS RIVER LABS STK | 0 | 0 | 133.30 | 133.20 | 0.10 | 0.075 | 230.10 | 87.20 | |||
| Medtronic Inc. | 77.18 | 77.24 | 76.66 | 76.60 | 0.06 | 0.078 | 89.56 | 70.66 | |||
| SOUTHERN STK | 80.20 | 80.28 | 79.24 | 79.16 | 0.08 | 0.101 | 86.90 | 73.47 | |||
| EMERSON ELECTRIC STK | 120.52 | 120.90 | 119.52 | 119.38 | 0.14 | 0.117 | 127.10 | 82.75 | |||
| Williams-Sonoma Inc | 0 | 0 | 141.75 | 141.55 | 0.20 | 0.141 | 208.20 | 116.25 | |||
| Walgreens Boots Alliance Inc. | 9.892 | 9.914 | 9.851 | 9.836 | 0.02 | 0.153 | 12.518 | 7.407 | |||
| Caesars Entertainment Inc. | 0 | 0 | 25.780 | 25.735 | 0.05 | 0.175 | 42.010 | 21.175 | |||
| AFLAC STK | 0 | 0 | 87.10 | 86.94 | 0.16 | 0.184 | 108.95 | 85.58 | |||
| ADV MICRO DEV STK | 0 | 0 | 134.08 | 133.80 | 0.28 | 0.209 | 161.36 | 70.43 | |||
| VENTAS INC. | 0 | 0 | 56.40 | 56.28 | 0.12 | 0.213 | 67.14 | 48.69 | |||
| Hess Corp. | 0 | 0 | 127.42 | 127.12 | 0.30 | 0.236 | 148.68 | 108.94 | |||
| EASTMAN CHEM STK | 0 | 0 | 66.78 | 66.60 | 0.18 | 0.270 | 101.40 | 63.36 | |||
| Workday | 0 | 0 | 191.28 | 190.70 | 0.58 | 0.304 | 269.95 | 184.70 | |||
| Welltower Inc. | 0 | 0 | 135.70 | 135.25 | 0.45 | 0.333 | 149.50 | 97.14 | |||
| ZIMMER HLDGS | 0 | 0 | 80.30 | 80.02 | 0.28 | 0.350 | 107.45 | 76.92 | |||
| FASTENAL STK | 38.870 | 38.950 | 38.625 | 38.490 | 0.14 | 0.351 | 40.000 | 29.240 | |||
| KROGER STK | 0 | 0 | 61.38 | 61.15 | 0.23 | 0.376 | 64.45 | 46.17 | |||
| Warner Bros. Discovery Inc. | 0 | 0 | 10.336 | 10.296 | 0.04 | 0.389 | 11.734 | 6.116 | |||
| MASCO STK | 0 | 0 | 55.90 | 55.68 | 0.22 | 0.395 | 78.96 | 52.06 | |||
| Biogen Inc. | 0 | 0 | 110.90 | 110.45 | 0.45 | 0.407 | 212.50 | 101.00 | |||
| Match Group Inc. | 0 | 0 | 27.680 | 27.565 | 0.12 | 0.417 | 35.460 | 24.280 | |||
| Otis Worldwide Corp. | 0 | 0 | 86.14 | 85.78 | 0.36 | 0.420 | 97.70 | 81.52 | |||
| MERCK & CO STK | 0 | 0 | 70.70 | 70.40 | 0.30 | 0.426 | 118.00 | 65.70 | |||
| FRANKLIN RSC STK | 0 | 0 | 20.940 | 20.850 | 0.09 | 0.432 | 21.910 | 15.020 | |||
| Nextera Energy Inc. | 0 | 0 | 64.48 | 64.20 | 0.28 | 0.436 | 78.72 | 55.50 | |||
| Rollins Inc. | 0 | 0 | 47.790 | 47.580 | 0.21 | 0.441 | 51.260 | 42.420 | |||
| Philip Morris International Inc. | 157.98 | 158.22 | 154.88 | 154.18 | 0.70 | 0.454 | 159.90 | 96.15 | |||
| Amphenol Corp. | 0 | 0 | 86.24 | 85.85 | 0.39 | 0.454 | 85.96 | 52.97 | |||
| Albemarle Corp. | 0 | 0 | 60.75 | 60.47 | 0.28 | 0.463 | 105.62 | 45.52 | |||
| SYSCO STK | 0 | 0 | 66.32 | 66.01 | 0.31 | 0.470 | 77.07 | 61.53 | |||
| Corteva Inc. | 0 | 0 | 62.61 | 62.31 | 0.30 | 0.481 | 65.49 | 46.66 | |||
| Viatris Inc. | 0 | 0 | 7.778 | 7.740 | 0.04 | 0.491 | 12.930 | 6.500 | |||
| Camden Property Trust | 0 | 0 | 97.50 | 97.00 | 0.50 | 0.515 | 121.00 | 94.50 | |||
| CUMMINS ENGINE STK | 297.90 | 298.60 | 291.50 | 290.00 | 1.50 | 0.517 | 366.90 | 235.50 | |||
| Teledyne Technologies Inc. | 0 | 0 | 464.30 | 461.90 | 2.40 | 0.520 | 497.30 | 360.90 | |||
| GE Vernova Llc | 0 | 0 | 483.50 | 481.00 | 2.50 | 0.520 | 481.00 | 146.00 | |||
| LLR & Co. Corp. | 122.20 | 122.48 | 119.34 | 118.72 | 0.62 | 0.522 | 160.22 | 80.44 | |||
| CoStar Group Inc | 0 | 0 | 72.94 | 72.55 | 0.39 | 0.538 | 77.86 | 64.11 | |||
| Digital Realty Trust Inc. | 0 | 0 | 148.38 | 147.56 | 0.82 | 0.556 | 185.66 | 122.34 | |||
| Hubbell Inc. | 0 | 0 | 354.00 | 352.00 | 2.00 | 0.568 | 442.00 | 276.00 | |||
| FIRST ENERGY CORP. | 34.600 | 34.800 | 34.600 | 34.400 | 0.20 | 0.581 | 41.200 | 33.400 | |||
| Avalonbay Communities Inc. | 0 | 0 | 173.56 | 172.54 | 1.02 | 0.591 | 225.90 | 169.38 | |||
| Viacomcbs Inc. | 0 | 0 | 11.048 | 10.980 | 0.07 | 0.619 | 11.302 | 9.001 | |||
| MOODYS CORP STK | 0 | 0 | 430.30 | 427.60 | 2.70 | 0.631 | 503.60 | 357.50 | |||
| PTC Inc. | 166.40 | 167.00 | 164.30 | 163.25 | 1.05 | 0.643 | 191.50 | 120.30 | |||
| BOSTON SCIENT STK | 88.60 | 88.80 | 89.60 | 89.00 | 0.60 | 0.674 | 102.00 | 67.00 | |||
| PKG CORP AMER STK | 0 | 0 | 174.35 | 173.10 | 1.25 | 0.722 | 235.80 | 158.35 | |||
| NETFLIX.COM INC. | 0 | 0 | 1,083.00 | 1,075.00 | 8.00 | 0.744 | 1,134.20 | 534.70 | |||
| Willis Towers Watson PLC | 0 | 0 | 264.00 | 262.00 | 2.00 | 0.763 | 326.00 | 242.00 | |||
| EATON CORP PLC | 312.20 | 313.35 | 309.50 | 307.15 | 2.35 | 0.765 | 362.15 | 213.00 | |||
| BOEING STK | 197.08 | 197.42 | 198.00 | 196.46 | 1.54 | 0.784 | 196.46 | 123.90 | |||
| MICRON TECH STK | 0 | 0 | 102.50 | 101.70 | 0.80 | 0.787 | 120.42 | 57.30 | |||
| BECTON DICKINSON STK | 153.50 | 153.85 | 152.25 | 151.05 | 1.20 | 0.794 | 239.60 | 145.10 | |||
| Brown - Forman Corp. | 0 | 0 | 23.980 | 23.790 | 0.19 | 0.799 | 45.710 | 22.370 | |||
| INCYTE PHARM STK | 0 | 0 | 59.50 | 58.98 | 0.52 | 0.882 | 78.00 | 49.41 | |||
| WEC Energy Group Inc | 0 | 0 | 91.26 | 90.46 | 0.80 | 0.884 | 103.10 | 73.90 | |||
| Palantir Technologies Inc. | 0 | 0 | 129.78 | 128.58 | 1.20 | 0.933 | 128.58 | 21.96 | |||
| Altria Group Inc. | 50.58 | 50.68 | 50.19 | 49.70 | 0.49 | 0.986 | 55.220 | 43.935 | |||
| ROCKWELL INTL STK | 302.40 | 303.20 | 295.50 | 292.50 | 3.00 | 1.026 | 292.70 | 193.05 | |||
| Cigna Group, The | 0 | 0 | 263.30 | 260.50 | 2.80 | 1.075 | 331.00 | 252.80 | |||
| Mohawk Industries Inc | 0 | 0 | 94.00 | 93.00 | 1.00 | 1.075 | 150.00 | 84.00 | |||
| Moderna Inc | 0 | 0 | 27.540 | 27.245 | 0.30 | 1.083 | 115.360 | 21.020 | |||
| Allstate Corp. | 0 | 0 | 168.00 | 166.20 | 1.80 | 1.083 | 198.30 | 154.45 | |||
| GE Aerospace | 228.00 | 228.50 | 226.50 | 224.00 | 2.50 | 1.116 | 224.00 | 130.00 | |||
| Microsoft Corp. | 0 | 0 | 435.35 | 430.40 | 4.95 | 1.150 | 432.50 | 317.70 | |||
| Campbell Soup Co | 0 | 0 | 26.580 | 26.270 | 0.31 | 1.180 | 46.880 | 25.950 | |||
| UDR Inc. | 0 | 0 | 34.940 | 34.530 | 0.41 | 1.187 | 44.010 | 34.300 | |||
| EDISON INTL STK | 43.750 | 43.880 | 43.850 | 43.330 | 0.52 | 1.200 | 83.660 | 41.240 | |||
| Sempra | 0 | 0 | 64.82 | 64.02 | 0.80 | 1.250 | 90.90 | 57.32 | |||
| Federal Realty Investment Trust | 0 | 0 | 81.00 | 80.00 | 1.00 | 1.250 | 111.00 | 75.50 | |||
| Crown Castle Corp | 0 | 0 | 89.00 | 87.90 | 1.10 | 1.251 | 108.64 | 82.65 | |||
| Mid-America Apartm. Comm. Inc. | 0 | 0 | 129.05 | 127.45 | 1.60 | 1.255 | 162.45 | 125.35 | |||
| CONSTELLATION BRANDS INC. | 0 | 0 | 142.70 | 140.90 | 1.80 | 1.278 | 233.90 | 137.85 | |||
| Progressive Corp. | 0 | 0 | 211.50 | 208.65 | 2.85 | 1.366 | 272.20 | 192.16 | |||
| METTLER-TOLEDO INTERNATIONAL INC. | 0 | 0 | 1,019.00 | 1,005.00 | 14.00 | 1.393 | 1,416.50 | 873.40 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 64.82 | 63.90 | 0.92 | 1.440 | 89.67 | 53.48 | |||
| ESSEX PROPERTY STK | 0 | 0 | 245.60 | 242.10 | 3.50 | 1.446 | 300.00 | 231.20 | |||
| EQT Corp. | 51.08 | 51.35 | 50.41 | 49.69 | 0.73 | 1.459 | 52.320 | 27.415 | |||
| EPAM Systems Inc | 0 | 0 | 143.25 | 141.10 | 2.15 | 1.524 | 255.50 | 128.30 | |||
| Garmin Ltd. | 0 | 0 | 189.00 | 186.00 | 3.00 | 1.613 | 0 | 0 | |||
| Kenvue Inc. | 0 | 0 | 18.804 | 18.502 | 0.30 | 1.632 | 23.110 | 16.552 | |||
| Fortinet Inc. | 88.72 | 89.00 | 89.72 | 88.22 | 1.50 | 1.700 | 108.90 | 48.61 | |||
| Humana Inc. | 0 | 0 | 195.20 | 191.80 | 3.40 | 1.773 | 375.00 | 191.80 | |||
| The Clorox Company | 0 | 0 | 109.00 | 107.00 | 2.00 | 1.869 | 162.40 | 100.00 | |||
| Newmont Corp. | 0 | 0 | 50.23 | 49.27 | 0.97 | 1.959 | 54.230 | 35.735 | |||
| PPL STK | 30.200 | 30.295 | 30.260 | 29.635 | 0.63 | 2.109 | 34.015 | 25.555 | |||
| ABBVIE INC. | 0 | 0 | 164.20 | 160.80 | 3.40 | 2.114 | 201.95 | 149.20 | |||
| State Street Corp. | 0 | 0 | 90.27 | 88.36 | 1.91 | 2.162 | 97.97 | 67.72 | |||
| ORACLE STK | 0 | 0 | 207.05 | 202.60 | 4.45 | 2.196 | 202.60 | 111.36 | |||
| ROYAL CARIB STK | 0 | 0 | 299.00 | 292.30 | 6.70 | 2.292 | 292.30 | 124.64 | |||
| ANSYS STK | 334.30 | 335.10 | 335.00 | 325.00 | 10.00 | 3.077 | 342.40 | 247.50 | |||
| Coinbase Global Inc | 0 | 0 | 345.20 | 333.70 | 11.50 | 3.446 | 336.60 | 132.68 | |||
| CITIGROUP STK | 0 | 0 | 77.67 | 74.86 | 2.81 | 3.754 | 80.84 | 50.31 | |||
| Apollo Global Management Inc. | 0 | 0 | 131.20 | 126.00 | 5.20 | 4.127 | 170.65 | 91.36 | |||
| Super Micro Computer Inc. | 0 | 0 | 45.590 | 43.720 | 1.87 | 4.277 | 82.390 | 16.595 | |||
| AES STK | 0 | 0 | 11.204 | 10.688 | 0.52 | 4.828 | 18.174 | 8.453 | |||
| Global Payments Inc. | 0 | 0 | 71.48 | 67.12 | 4.36 | 6.496 | 113.50 | 61.80 | |||
| First Solar Inc. | 143.08 | 143.54 | 147.58 | 137.60 | 9.98 | 7.253 | 228.35 | 105.50 | |||