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
6,280.46
Date of closing price
10/07/2025
Open previous day
6,266.80
High previous day
6,290.22
Low previous day
6,251.44
52 weeks high
6,280.46
52 weeks low
4,982.77
Volume previous day
2,828,822,051
S&P 500 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Axon Enterprise Inc. | 618.20 | 620.80 | 624.00 | 681.60 | -57.60 | -8.451 | 704.20 | 251.60 | |||
| AES STK | 0 | 0 | 10.626 | 11.272 | -0.65 | -5.731 | 18.174 | 8.453 | |||
| Fortinet Inc. | 85.05 | 85.35 | 86.51 | 91.10 | -4.59 | -5.038 | 108.90 | 48.61 | |||
| ACCENTURE | 240.45 | 241.05 | 245.60 | 258.00 | -12.40 | -4.806 | 382.50 | 245.35 | |||
| Caesars Entertainment Inc. | 0 | 0 | 25.660 | 26.725 | -1.07 | -3.985 | 42.010 | 21.175 | |||
| Albemarle Corp. | 0 | 0 | 60.86 | 63.34 | -2.48 | -3.915 | 105.62 | 45.52 | |||
| EPAM Systems Inc | 0 | 0 | 146.20 | 152.15 | -5.95 | -3.911 | 255.50 | 128.30 | |||
| PTC Inc. | 166.40 | 166.95 | 165.40 | 171.85 | -6.45 | -3.753 | 191.50 | 120.30 | |||
| Servicenow Inc | 0 | 0 | 828.00 | 859.90 | -31.90 | -3.710 | 1,125.80 | 602.60 | |||
| Autodesk Inc. | 241.35 | 242.20 | 245.00 | 254.30 | -9.30 | -3.657 | 307.90 | 199.34 | |||
| COGNIZANT TECH | 64.69 | 64.80 | 65.21 | 67.68 | -2.47 | -3.650 | 86.46 | 58.31 | |||
| Match Group Inc. | 0 | 0 | 27.850 | 28.790 | -0.94 | -3.265 | 35.460 | 24.280 | |||
| Workday | 0 | 0 | 194.48 | 200.90 | -6.42 | -3.196 | 269.95 | 184.70 | |||
| Gen Digital Inc. | 0 | 0 | 24.400 | 25.200 | -0.80 | -3.175 | 30.000 | 21.000 | |||
| BAXTER INTL STK | 0 | 0 | 24.575 | 25.300 | -0.73 | -2.866 | 36.075 | 24.400 | |||
| Tyler Technologies Inc. | 0 | 0 | 478.40 | 492.00 | -13.60 | -2.764 | 0 | 0 | |||
| DoorDash Inc. | 205.30 | 206.25 | 201.90 | 207.55 | -5.65 | -2.722 | 209.50 | 91.48 | |||
| Fox Corp | 0 | 0 | 43.200 | 44.400 | -1.20 | -2.703 | 51.500 | 30.600 | |||
| Molina Healthcare Inc. | 188.35 | 188.95 | 194.35 | 199.60 | -5.25 | -2.630 | 322.70 | 194.35 | |||
| Global Payments Inc. | 0 | 0 | 67.58 | 69.38 | -1.80 | -2.594 | 113.50 | 61.80 | |||
| Palo Alto Networks Inc | 0 | 0 | 160.08 | 163.92 | -3.84 | -2.343 | 198.54 | 134.88 | |||
| MASCO STK | 0 | 0 | 56.40 | 57.72 | -1.32 | -2.287 | 78.96 | 52.06 | |||
| BEST BUY STK | 0 | 0 | 61.55 | 62.97 | -1.42 | -2.255 | 92.35 | 52.19 | |||
| Solventum Corp. | 0 | 0 | 63.20 | 64.60 | -1.40 | -2.167 | 80.00 | 44.40 | |||
| INCYTE PHARM STK | 0 | 0 | 58.74 | 60.04 | -1.30 | -2.165 | 78.00 | 49.41 | |||
| Moderna Inc | 0 | 0 | 28.645 | 29.275 | -0.63 | -2.152 | 115.360 | 21.020 | |||
| NETFLIX.COM INC. | 1,062.20 | 1,064.80 | 1,069.00 | 1,091.80 | -22.80 | -2.088 | 1,134.20 | 534.70 | |||
| AT & T Inc. | 0 | 0 | 23.095 | 23.580 | -0.49 | -2.057 | 26.440 | 16.994 | |||
| ADOBE SYS STK | 0 | 0 | 310.50 | 317.00 | -6.50 | -2.050 | 528.40 | 302.65 | |||
| IDEX Corp. | 0 | 0 | 155.50 | 158.75 | -3.25 | -2.047 | 225.80 | 143.65 | |||
| INTUIT STK | 637.80 | 638.80 | 636.40 | 649.70 | -13.30 | -2.047 | 681.60 | 485.00 | |||
| GoDaddy Inc | 0 | 0 | 145.00 | 148.00 | -3.00 | -2.027 | 206.00 | 131.00 | |||
| CF Industries Holdings Inc, | 83.76 | 83.96 | 81.52 | 83.20 | -1.68 | -2.019 | 94.25 | 60.20 | |||
| ORACLE STK | 0 | 0 | 197.20 | 201.10 | -3.90 | -1.939 | 201.70 | 111.36 | |||
| CHRLS RIVER LABS STK | 0 | 0 | 136.90 | 139.60 | -2.70 | -1.934 | 230.10 | 87.20 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 408.65 | 416.65 | -8.00 | -1.920 | 437.15 | 198.22 | |||
| Laboratory Corp. America Hldgs | 210.00 | 212.00 | 214.00 | 218.00 | -4.00 | -1.835 | 240.00 | 182.00 | |||
| Take-Two Interactive Software | 0 | 0 | 201.35 | 205.05 | -3.70 | -1.804 | 210.10 | 123.44 | |||
| Salesforce Inc. | 221.20 | 221.45 | 225.85 | 229.80 | -3.95 | -1.719 | 350.10 | 204.00 | |||
| Amcor PLC | 0 | 0 | 8.265 | 8.407 | -0.14 | -1.689 | 10.484 | 7.731 | |||
| Phillips 66 | 0 | 0 | 113.06 | 114.92 | -1.86 | -1.619 | 136.16 | 83.52 | |||
| Paycom Software | 0 | 0 | 194.95 | 198.10 | -3.15 | -1.590 | 233.10 | 132.55 | |||
| Sherwin-Williams Co. | 0 | 0 | 296.55 | 301.25 | -4.70 | -1.560 | 380.25 | 283.30 | |||
| Dow Inc. | 0 | 0 | 25.400 | 25.800 | -0.40 | -1.550 | 50.600 | 22.600 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 64.26 | 65.27 | -1.01 | -1.547 | 89.67 | 53.48 | |||
| T-Mobile US Inc. | 194.94 | 195.16 | 194.58 | 197.50 | -2.92 | -1.478 | 260.10 | 161.84 | |||
| Cigna Group, The | 0 | 0 | 259.90 | 263.70 | -3.80 | -1.441 | 331.00 | 252.80 | |||
| Corteva Inc. | 0 | 0 | 62.96 | 63.86 | -0.90 | -1.409 | 65.49 | 46.66 | |||
| EASTMAN CHEM STK | 0 | 0 | 68.80 | 69.76 | -0.96 | -1.376 | 101.40 | 63.36 | |||
| UNITED PARCEL STK | 0 | 0 | 86.80 | 88.00 | -1.20 | -1.364 | 134.94 | 82.52 | |||
| CVS Corp. | 0 | 0 | 55.35 | 56.08 | -0.73 | -1.302 | 63.81 | 42.18 | |||
| DEVON ENERGY STK | 0 | 0 | 28.875 | 29.255 | -0.38 | -1.299 | 44.465 | 23.460 | |||
| GARTNER GROUP STK | 0 | 0 | 328.50 | 332.80 | -4.30 | -1.292 | 527.60 | 328.50 | |||
| CDW Corp | 0 | 0 | 152.00 | 153.95 | -1.95 | -1.267 | 219.50 | 130.35 | |||
| Walmart Inc. | 80.80 | 80.88 | 81.34 | 82.38 | -1.04 | -1.262 | 100.72 | 60.40 | |||
| MarketAxess Holdings Inc. | 0 | 0 | 185.60 | 187.95 | -2.35 | -1.250 | 271.50 | 181.05 | |||
| MOODYS CORP STK | 0 | 0 | 427.40 | 432.80 | -5.40 | -1.248 | 503.60 | 357.50 | |||
| MCKESSON STK | 604.40 | 607.20 | 609.00 | 616.60 | -7.60 | -1.233 | 648.00 | 426.90 | |||
| Meta Platforms Inc | 0 | 0 | 614.20 | 621.70 | -7.50 | -1.206 | 709.90 | 421.55 | |||
| ABBVIE INC. | 0 | 0 | 164.80 | 166.80 | -2.00 | -1.199 | 201.95 | 149.20 | |||
| Howmet Arconic Inc. | 153.10 | 153.95 | 151.25 | 153.05 | -1.80 | -1.176 | 157.90 | 70.76 | |||
| Roper Technologies Inc. | 468.80 | 469.50 | 468.20 | 473.70 | -5.50 | -1.161 | 560.60 | 463.50 | |||
| FRANKLIN RSC STK | 0 | 0 | 21.290 | 21.540 | -0.25 | -1.161 | 21.910 | 15.020 | |||
| Digital Realty Trust Inc. | 0 | 0 | 144.46 | 146.14 | -1.68 | -1.150 | 185.66 | 122.34 | |||
| POLO RALPH LAUR STK | 0 | 0 | 245.35 | 248.20 | -2.85 | -1.148 | 274.85 | 143.90 | |||
| Constellation Energy Corp. | 0 | 0 | 265.05 | 268.10 | -3.05 | -1.138 | 331.25 | 143.52 | |||
| Progressive Corp. | 0 | 0 | 210.30 | 212.65 | -2.35 | -1.105 | 272.20 | 192.16 | |||
| ABBOTT LABS STK | 0 | 0 | 112.92 | 114.18 | -1.26 | -1.104 | 133.62 | 91.62 | |||
| Marathon Petroleum Corp. | 0 | 0 | 154.42 | 156.12 | -1.70 | -1.089 | 164.96 | 106.54 | |||
| CISCO SYSTEMS STK | 0 | 0 | 58.17 | 58.81 | -0.64 | -1.088 | 62.74 | 41.07 | |||
| METTLER-TOLEDO INTERNATIONAL INC. | 0 | 0 | 1,048.50 | 1,060.00 | -11.50 | -1.085 | 1,416.50 | 873.40 | |||
| Garmin Ltd. | 0 | 0 | 184.00 | 186.00 | -2.00 | -1.075 | 0 | 0 | |||
| VERISIGN STK | 0 | 0 | 241.10 | 243.60 | -2.50 | -1.026 | 254.40 | 158.75 | |||
| PRUDENTIAL FINANCIAL INC. | 0 | 0 | 90.66 | 91.60 | -0.94 | -1.026 | 123.25 | 85.24 | |||
| Mohawk Industries Inc | 0 | 0 | 96.50 | 97.50 | -1.00 | -1.026 | 150.00 | 84.00 | |||
| CHARLES SCHWAB CORP | 0 | 0 | 78.68 | 79.49 | -0.81 | -1.019 | 80.67 | 55.59 | |||
| Steris plc | 0 | 0 | 195.00 | 197.00 | -2.00 | -1.015 | 224.00 | 188.00 | |||
| AKAMAI TECH STK | 66.43 | 66.66 | 67.52 | 68.21 | -0.69 | -1.012 | 98.48 | 60.33 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 832.30 | 840.80 | -8.50 | -1.011 | 1,028.20 | 726.30 | |||
| Viatris Inc. | 0 | 0 | 7.836 | 7.914 | -0.08 | -0.986 | 12.930 | 6.500 | |||
| APPLIED MATERIAL STK | 169.50 | 170.02 | 168.58 | 170.24 | -1.66 | -0.975 | 225.95 | 113.00 | |||
| Crown Castle Corp | 0 | 0 | 88.15 | 89.01 | -0.86 | -0.966 | 108.64 | 82.65 | |||
| MARTIN MARIETTA | 0 | 0 | 480.10 | 484.60 | -4.50 | -0.929 | 580.20 | 405.50 | |||
| Rollins Inc. | 0 | 0 | 47.260 | 47.700 | -0.44 | -0.922 | 51.260 | 42.420 | |||
| The Clorox Company | 0 | 0 | 108.00 | 109.00 | -1.00 | -0.917 | 162.40 | 100.00 | |||
| SYSCO STK | 0 | 0 | 65.76 | 66.35 | -0.59 | -0.889 | 77.07 | 61.53 | |||
| NASDAQ Stock Market | 0 | 0 | 76.66 | 77.32 | -0.66 | -0.854 | 80.94 | 57.46 | |||
| Otis Worldwide Corp. | 0 | 0 | 85.04 | 85.76 | -0.72 | -0.840 | 97.70 | 81.52 | |||
| MERCK & CO STK | 0 | 0 | 71.30 | 71.90 | -0.60 | -0.834 | 118.00 | 65.70 | |||
| Zebra Technologies Corp | 0 | 0 | 280.60 | 282.90 | -2.30 | -0.813 | 403.40 | 192.00 | |||
| Humana Inc. | 0 | 0 | 197.35 | 198.95 | -1.60 | -0.804 | 375.00 | 197.30 | |||
| SNAP-ON Inc. | 0 | 0 | 272.10 | 274.30 | -2.20 | -0.802 | 354.60 | 243.50 | |||
| Ceridian HCM Holding Inc. | 0 | 0 | 49.600 | 50.000 | -0.40 | -0.800 | 78.000 | 43.600 | |||
| Biogen Inc. | 0 | 0 | 114.95 | 115.85 | -0.90 | -0.777 | 212.50 | 101.00 | |||
| EATON CORP PLC | 307.95 | 309.20 | 303.80 | 306.15 | -2.35 | -0.768 | 362.15 | 213.00 | |||
| Willis Towers Watson PLC | 0 | 0 | 262.00 | 264.00 | -2.00 | -0.758 | 326.00 | 242.00 | |||
| Pentair PLC | 0 | 0 | 91.82 | 92.50 | -0.68 | -0.735 | 104.05 | 68.56 | |||
| QUEST DIAG STK | 0 | 0 | 145.85 | 146.90 | -1.05 | -0.715 | 168.10 | 129.75 | |||
| Delta Airlines Inc. | 0 | 0 | 48.500 | 48.845 | -0.35 | -0.706 | 66.300 | 32.460 | |||
| PKG CORP AMER STK | 0 | 0 | 176.50 | 177.75 | -1.25 | -0.703 | 235.80 | 158.35 | |||
| DuPont de Nermours Inc. | 0 | 0 | 64.67 | 65.10 | -0.43 | -0.661 | 81.02 | 49.66 | |||
| Arista Networks | 0 | 0 | 90.41 | 91.00 | -0.59 | -0.648 | 125.34 | 58.59 | |||
| Fortive Corp. | 0 | 0 | 44.990 | 45.280 | -0.29 | -0.640 | 59.892 | 42.444 | |||
| Healthpeak Properties Inc. | 0 | 0 | 15.700 | 15.800 | -0.10 | -0.633 | 21.400 | 14.700 | |||
| Dell Technologies Inc | 0 | 0 | 108.30 | 108.98 | -0.68 | -0.624 | 137.74 | 65.62 | |||
| BOEING STK | 194.44 | 194.76 | 193.06 | 194.24 | -1.18 | -0.607 | 194.24 | 123.90 | |||
| S&P Global Inc. DL 1 | 0 | 0 | 452.00 | 454.75 | -2.75 | -0.605 | 520.80 | 402.40 | |||
| GALLAGHER & CO., ARTHUR J. | 0 | 0 | 265.30 | 266.90 | -1.60 | -0.599 | 325.00 | 244.80 | |||
| FISERV STK | 0 | 0 | 144.54 | 145.36 | -0.82 | -0.564 | 225.95 | 138.60 | |||
| COLGATE STK | 76.63 | 76.78 | 77.22 | 77.64 | -0.42 | -0.541 | 98.05 | 75.04 | |||
| Williams-Sonoma Inc | 0 | 0 | 150.00 | 150.80 | -0.80 | -0.531 | 208.20 | 116.25 | |||
| Equinix REIT | 644.60 | 646.40 | 646.80 | 650.20 | -3.40 | -0.523 | 935.60 | 645.20 | |||
| Apollo Global Management Inc. | 0 | 0 | 126.10 | 126.75 | -0.65 | -0.513 | 170.65 | 91.36 | |||
| Cencora Inc. | 251.65 | 252.50 | 251.35 | 252.60 | -1.25 | -0.495 | 271.40 | 197.80 | |||
| Mastercard. Inc. | 468.70 | 469.35 | 480.15 | 482.50 | -2.35 | -0.487 | 549.60 | 397.20 | |||
| Bunge Global S.A. | 0 | 0 | 63.90 | 64.20 | -0.30 | -0.467 | 105.40 | 61.64 | |||
| NIKE STK | 0 | 0 | 62.15 | 62.43 | -0.28 | -0.449 | 80.48 | 46.87 | |||
| State Street Corp. | 0 | 0 | 93.76 | 94.17 | -0.41 | -0.435 | 97.97 | 67.72 | |||
| Coinbase Global Inc | 0 | 0 | 328.80 | 330.20 | -1.40 | -0.424 | 330.20 | 132.68 | |||
| AFLAC STK | 0 | 0 | 86.92 | 87.28 | -0.36 | -0.412 | 108.95 | 85.16 | |||
| TYSON FOODS INC. | 46.300 | 46.455 | 46.420 | 46.610 | -0.19 | -0.408 | 60.990 | 46.420 | |||
| ELECTRONIC ARTS STK | 127.66 | 127.82 | 128.60 | 129.12 | -0.52 | -0.403 | 160.08 | 110.06 | |||
| CoStar Group Inc | 0 | 0 | 73.03 | 73.32 | -0.29 | -0.396 | 77.86 | 64.11 | |||
| Brown - Forman Corp. | 0 | 0 | 24.840 | 24.930 | -0.09 | -0.361 | 45.710 | 22.370 | |||
| Honeywell International Inc. | 201.20 | 201.85 | 201.15 | 201.85 | -0.70 | -0.347 | 223.10 | 160.20 | |||
| Morgan Stanley & Co. | 0 | 0 | 121.72 | 122.14 | -0.42 | -0.344 | 135.82 | 84.47 | |||
| JOHNSON & JOHNS STK | 134.10 | 134.30 | 134.62 | 135.08 | -0.46 | -0.341 | 160.52 | 129.30 | |||
| TJX STK | 0 | 0 | 106.14 | 106.50 | -0.36 | -0.338 | 121.52 | 99.01 | |||
| GE Vernova Llc | 0 | 0 | 461.00 | 462.50 | -1.50 | -0.324 | 462.50 | 146.00 | |||
| Visa Inc. | 0 | 0 | 303.70 | 304.65 | -0.95 | -0.312 | 348.50 | 233.55 | |||
| AUTOMATIC DATA STK | 258.55 | 259.30 | 260.80 | 261.60 | -0.80 | -0.306 | 303.55 | 216.10 | |||
| AMER INTL GROUP STK | 69.91 | 70.11 | 70.12 | 70.32 | -0.20 | -0.284 | 80.05 | 64.22 | |||
| Monster Beverage | 50.23 | 50.28 | 50.31 | 50.45 | -0.14 | -0.278 | 56.50 | 41.16 | |||
| IBM STK | 242.85 | 243.15 | 245.55 | 246.20 | -0.65 | -0.264 | 253.50 | 163.96 | |||
| BROADCOM STK | 0 | 0 | 234.85 | 235.45 | -0.60 | -0.255 | 238.55 | 122.22 | |||
| CARDINAL HEALTH STK | 0 | 0 | 137.85 | 138.20 | -0.35 | -0.253 | 144.60 | 85.56 | |||
| CENTENE CORP. | 0 | 0 | 27.740 | 27.800 | -0.06 | -0.216 | 72.080 | 27.740 | |||
| EQT Corp. | 47.055 | 47.285 | 46.310 | 46.405 | -0.10 | -0.205 | 52.320 | 27.415 | |||
| F5 NETWORKS | 0 | 0 | 255.20 | 255.70 | -0.50 | -0.196 | 299.10 | 156.55 | |||
| APA Corp. | 0 | 0 | 17.294 | 17.326 | -0.03 | -0.185 | 29.760 | 12.550 | |||
| Carrier Global Corp. | 0 | 0 | 65.66 | 65.78 | -0.12 | -0.182 | 75.84 | 49.87 | |||
| Intuitive Surgical Inc. | 435.80 | 436.50 | 446.85 | 447.60 | -0.75 | -0.168 | 587.60 | 384.00 | |||
| CORNING STK | 0 | 0 | 44.470 | 44.540 | -0.07 | -0.157 | 51.920 | 32.500 | |||
| SBA Communications Corp. | 196.45 | 197.35 | 198.10 | 198.40 | -0.30 | -0.151 | 228.20 | 184.65 | |||
| Allstate Corp. | 0 | 0 | 165.70 | 165.95 | -0.25 | -0.151 | 198.30 | 150.15 | |||
| Avalonbay Communities Inc. | 0 | 0 | 173.16 | 173.40 | -0.24 | -0.138 | 225.90 | 169.38 | |||
| Jabil Inc. | 189.90 | 190.85 | 187.70 | 187.95 | -0.25 | -0.133 | 193.40 | 89.28 | |||
| Datadog Inc | 0 | 0 | 117.44 | 117.56 | -0.12 | -0.102 | 160.04 | 78.72 | |||
| Linde PLC | 0 | 0 | 401.80 | 402.20 | -0.40 | -0.099 | 448.40 | 378.00 | |||
| ECOLAB STK | 228.70 | 229.20 | 226.90 | 227.10 | -0.20 | -0.088 | 257.70 | 202.00 | |||
| DARDEN REST STK | 179.70 | 180.15 | 180.95 | 181.10 | -0.15 | -0.083 | 194.95 | 127.70 | |||
| W. R. Berkley Corp. | 0 | 0 | 59.00 | 59.04 | -0.04 | -0.068 | 65.84 | 47.68 | |||
| Consolidated Edision INc. | 0 | 0 | 86.42 | 86.46 | -0.04 | -0.046 | 102.80 | 82.98 | |||
| HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 0 | 0 | 220.30 | 220.40 | -0.10 | -0.045 | 259.40 | 153.50 | |||
| Zoetis | 0 | 0 | 134.22 | 134.28 | -0.06 | -0.045 | 178.78 | 127.04 | |||
| Hilton Inc. | 0 | 0 | 237.20 | 237.30 | -0.10 | -0.042 | 262.40 | 181.45 | |||
| AMETEK STK | 154.76 | 155.40 | 153.92 | 153.96 | -0.04 | -0.026 | 188.60 | 133.46 | |||
| QUANTA SERVICES INC. | 0 | 0 | 16.610 | 16.820 | 0.00 | 0.000 | 0 | 0 | |||
| Aptiv PLC | 56.00 | 0 | 54.87 | 54.90 | 0.00 | 0.000 | 67.06 | 49.35 | |||
| Broadridge Financial Solutions Inc. | 0 | 0 | 202.00 | 202.00 | 0.00 | 0.000 | 234.00 | 185.00 | |||
| NORTHERN TRUST | 107.00 | 108.00 | 107.00 | 107.00 | 0.00 | 0.000 | 112.00 | 75.00 | |||
| Carmax Inc. | 55.00 | 55.46 | 56.76 | 56.76 | 0.00 | 0.000 | 84.74 | 53.58 | |||
| FAIR ISAAC STK | 1,315.00 | 1,324.50 | 1,347.50 | 1,347.50 | 0.00 | 0.000 | 2,274.00 | 1,338.00 | |||
| Eversource Energy | 0 | 0 | 56.50 | 56.50 | 0.00 | 0.000 | 62.00 | 49.00 | |||
| ESSEX PROPERTY STK | 0 | 0 | 245.50 | 245.50 | 0.00 | 0.000 | 300.00 | 231.20 | |||
| LOEWS STK | 77.50 | 78.00 | 77.00 | 77.00 | 0.00 | 0.000 | 85.00 | 69.50 | |||
| EQUIFAX STK | 0 | 0 | 224.00 | 224.00 | 0.00 | 0.000 | 276.00 | 183.00 | |||
| Monolithic Power Systems Inc. | 0 | 0 | 630.20 | 630.00 | 0.20 | 0.032 | 866.60 | 411.80 | |||
| PAYCHEX STK | 122.38 | 122.60 | 123.76 | 123.72 | 0.04 | 0.032 | 146.02 | 107.62 | |||
| Ingersoll Rand Inc | 0 | 0 | 76.14 | 76.10 | 0.04 | 0.053 | 100.45 | 60.00 | |||
| ROSS STORES STK | 0 | 0 | 111.22 | 111.16 | 0.06 | 0.054 | 149.58 | 107.76 | |||
| Texas Pacific Land Trust | 0 | 0 | 897.50 | 897.00 | 0.50 | 0.056 | 1,648.00 | 696.00 | |||
| AUTOZONE | 3,185.00 | 3,199.00 | 3,167.00 | 3,165.00 | 2.00 | 0.063 | 3,537.00 | 2,643.00 | |||
| ONEOK INC. | 0 | 0 | 68.77 | 68.72 | 0.05 | 0.073 | 111.98 | 68.04 | |||
| AMERICAN TOWER | 187.14 | 187.98 | 187.74 | 187.60 | 0.14 | 0.075 | 218.10 | 168.64 | |||
| O'REILLY AUTO | 78.52 | 78.80 | 78.16 | 78.10 | 0.06 | 0.077 | 88.03 | 61.33 | |||
| Comcast Corp.New | 30.030 | 30.075 | 30.155 | 30.120 | 0.04 | 0.116 | 41.880 | 29.045 | |||
| CABOT OIL | 21.620 | 21.710 | 21.250 | 21.225 | 0.03 | 0.118 | 29.120 | 19.902 | |||
| Kinder Morgan | 0 | 0 | 23.570 | 23.540 | 0.03 | 0.127 | 30.225 | 18.244 | |||
| First Solar Inc. | 140.00 | 140.32 | 140.82 | 140.64 | 0.18 | 0.128 | 228.35 | 105.50 | |||
| Microsoft Corp. | 0 | 0 | 428.25 | 427.65 | 0.60 | 0.140 | 432.50 | 317.70 | |||
| WASTE MANAGEMENT STK | 192.84 | 193.70 | 192.16 | 191.88 | 0.28 | 0.146 | 223.30 | 181.50 | |||
| Atmos Energy Corp. | 0 | 0 | 132.30 | 132.10 | 0.20 | 0.151 | 146.20 | 110.75 | |||
| BROWN & BROWN STK | 0 | 0 | 91.72 | 91.58 | 0.14 | 0.153 | 114.50 | 84.46 | |||
| Elevance Health Inc. | 290.00 | 291.00 | 294.50 | 294.00 | 0.50 | 0.170 | 506.00 | 292.60 | |||
| UDR Inc. | 0 | 0 | 34.660 | 34.600 | 0.06 | 0.173 | 44.010 | 34.300 | |||
| Walgreens Boots Alliance Inc. | 9.828 | 9.850 | 9.822 | 9.804 | 0.02 | 0.184 | 12.518 | 7.407 | |||
| BERKSHIRE HATHA STK B | 0 | 0 | 407.55 | 406.80 | 0.75 | 0.184 | 495.70 | 372.05 | |||
| Mid-America Apartm. Comm. Inc. | 0 | 0 | 129.45 | 129.20 | 0.25 | 0.193 | 162.45 | 125.35 | |||
| WEC Energy Group Inc | 0 | 0 | 90.46 | 90.28 | 0.18 | 0.199 | 103.10 | 73.08 | |||
| IRON MOUNTAIN REIT | 83.54 | 83.86 | 84.22 | 84.04 | 0.18 | 0.214 | 118.10 | 67.76 | |||
| Everest Group Ltd. | 0 | 0 | 291.80 | 291.10 | 0.70 | 0.240 | 351.20 | 283.40 | |||
| Charter Communications Inc. | 0 | 0 | 342.25 | 341.40 | 0.85 | 0.249 | 382.90 | 278.10 | |||
| CHESAPEAKE ENERGY CORP | 0 | 0 | 89.66 | 89.42 | 0.24 | 0.268 | 107.00 | 63.40 | |||
| Verisk Analytics | 0 | 0 | 258.10 | 257.40 | 0.70 | 0.272 | 284.50 | 235.10 | |||
| MSCI Inc Class A | 0 | 0 | 495.00 | 493.60 | 1.40 | 0.284 | 607.20 | 443.50 | |||
| TYCO International PLC | 90.76 | 91.04 | 90.10 | 89.84 | 0.26 | 0.289 | 90.76 | 59.63 | |||
| Carnival Corp. | 24.605 | 24.660 | 24.610 | 24.535 | 0.08 | 0.306 | 27.415 | 12.704 | |||
| Extra Space Storage, Inc. | 0 | 0 | 128.35 | 127.95 | 0.40 | 0.313 | 164.35 | 114.65 | |||
| Sempra | 0 | 0 | 64.12 | 63.92 | 0.20 | 0.313 | 90.90 | 57.32 | |||
| Intercontinental Exchange Inc. | 154.38 | 154.72 | 154.74 | 154.24 | 0.50 | 0.324 | 165.96 | 133.76 | |||
| LIVE Nation Inc | 0 | 0 | 121.95 | 121.55 | 0.40 | 0.329 | 149.55 | 80.88 | |||
| Palantir Technologies Inc. | 0 | 0 | 121.46 | 121.06 | 0.40 | 0.330 | 124.80 | 21.96 | |||
| NetApp Inc. | 89.95 | 90.24 | 90.48 | 90.18 | 0.30 | 0.333 | 127.02 | 65.60 | |||
| CME Group Inc. | 236.25 | 236.75 | 233.90 | 233.10 | 0.80 | 0.343 | 257.15 | 177.18 | |||
| REPUBLIC SVCS STK | 206.90 | 207.20 | 204.40 | 203.70 | 0.70 | 0.344 | 228.80 | 174.45 | |||
| CINTAS STK | 0 | 0 | 184.20 | 183.55 | 0.65 | 0.354 | 215.30 | 161.00 | |||
| QUALCOMM STK | 0 | 0 | 135.60 | 135.10 | 0.50 | 0.370 | 191.66 | 108.08 | |||
| ZIMMER HLDGS | 0 | 0 | 80.98 | 80.66 | 0.32 | 0.397 | 107.45 | 76.92 | |||
| Dollar General | 0 | 0 | 95.65 | 95.27 | 0.38 | 0.399 | 121.68 | 65.77 | |||
| AIR PRODS & CHEM | 249.60 | 250.50 | 250.10 | 249.10 | 1.00 | 0.401 | 327.20 | 220.50 | |||
| Xylem Inc. | 0 | 0 | 112.10 | 111.65 | 0.45 | 0.403 | 130.50 | 91.96 | |||
| PUBLIC STORAGE STK | 246.70 | 247.60 | 245.40 | 244.40 | 1.00 | 0.409 | 332.30 | 235.50 | |||
| Lamb Weston Holdings Inc. | 0 | 0 | 43.700 | 43.520 | 0.18 | 0.414 | 77.900 | 43.280 | |||
| Amphenol Corp. | 0 | 0 | 84.54 | 84.19 | 0.35 | 0.416 | 84.54 | 52.97 | |||
| TEXAS INSTRUMENTS STK | 188.98 | 189.38 | 188.80 | 188.00 | 0.80 | 0.426 | 205.30 | 126.30 | |||
| PROCTER & GAMBLE STK | 134.30 | 134.42 | 134.78 | 134.20 | 0.58 | 0.432 | 170.42 | 134.20 | |||
| Alphabet Inc. Cl. C | 155.44 | 155.54 | 151.98 | 151.32 | 0.66 | 0.436 | 200.00 | 130.00 | |||
| HCA Holdings | 0 | 0 | 321.80 | 320.40 | 1.40 | 0.437 | 382.10 | 274.20 | |||
| Motorola Solutions Inc. | 355.90 | 356.90 | 356.10 | 354.50 | 1.60 | 0.451 | 481.40 | 348.30 | |||
| LOWES STK | 192.22 | 192.68 | 193.60 | 192.72 | 0.88 | 0.457 | 261.55 | 181.62 | |||
| Uber Technologies Inc. | 0 | 0 | 82.26 | 81.87 | 0.39 | 0.476 | 82.98 | 50.69 | |||
| CONAGRA STK | 0 | 0 | 16.592 | 16.512 | 0.08 | 0.484 | 29.745 | 16.512 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 28.695 | 28.555 | 0.14 | 0.490 | 34.055 | 27.910 | |||
| CADENCE DESIGN STK | 0 | 0 | 274.75 | 273.40 | 1.35 | 0.494 | 308.70 | 195.00 | |||
| WEYERHAEUSER STK | 0 | 0 | 22.020 | 21.910 | 0.11 | 0.502 | 30.730 | 21.170 | |||
| LOCKHEED MARTIN STK | 399.65 | 400.25 | 397.10 | 395.10 | 2.00 | 0.506 | 569.90 | 391.20 | |||
| Camden Property Trust | 0 | 0 | 97.00 | 96.50 | 0.50 | 0.518 | 121.00 | 94.50 | |||
| Insulet Corp. | 248.50 | 249.50 | 252.20 | 250.90 | 1.30 | 0.518 | 290.30 | 161.50 | |||
| DECKERS OUTDOOR | 87.16 | 87.48 | 89.32 | 88.84 | 0.48 | 0.540 | 209.80 | 86.36 | |||
| IDEXX LABS | 454.60 | 456.20 | 460.00 | 457.50 | 2.50 | 0.546 | 462.70 | 325.00 | |||
| Targa Resources Investments | 0 | 0 | 145.70 | 144.90 | 0.80 | 0.552 | 208.50 | 117.75 | |||
| Airbnb Inc. | 116.18 | 116.38 | 116.38 | 115.74 | 0.64 | 0.553 | 153.20 | 92.54 | |||
| Travelers Cos. | 0 | 0 | 216.70 | 215.50 | 1.20 | 0.557 | 253.00 | 185.95 | |||
| HORMEL FOODS STK | 26.320 | 26.400 | 26.870 | 26.720 | 0.15 | 0.561 | 31.710 | 25.480 | |||
| VERTEX PHARM STK | 402.65 | 403.85 | 407.85 | 405.55 | 2.30 | 0.567 | 482.00 | 372.95 | |||
| Realty Income Corp | 0 | 0 | 48.960 | 48.680 | 0.28 | 0.575 | 59.560 | 47.360 | |||
| MCDONALDS STK | 256.95 | 257.20 | 254.95 | 253.45 | 1.50 | 0.592 | 298.45 | 230.80 | |||
| KEYCORP | 15.672 | 15.836 | 15.626 | 15.532 | 0.09 | 0.605 | 18.722 | 11.636 | |||
| FIDELITY National Information | 0 | 0 | 67.96 | 67.55 | 0.41 | 0.607 | 83.83 | 60.00 | |||
| Skyworks Solutions | 64.90 | 65.16 | 66.04 | 65.64 | 0.40 | 0.609 | 109.54 | 43.47 | |||
| INTL FLAVORS STK | 65.00 | 65.20 | 65.30 | 64.90 | 0.40 | 0.616 | 97.18 | 59.24 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 405.50 | 403.00 | 2.50 | 0.620 | 425.60 | 291.30 | |||
| Assurant Inc. | 0 | 0 | 162.00 | 161.00 | 1.00 | 0.621 | 218.00 | 153.00 | |||
| Federal Realty Investment Trust | 0 | 0 | 81.00 | 80.50 | 0.50 | 0.621 | 111.00 | 75.50 | |||
| WW GRAINGER STK | 0 | 0 | 889.00 | 883.40 | 5.60 | 0.634 | 1,153.50 | 811.60 | |||
| Jack Henry + Ass. | 0 | 0 | 152.85 | 151.85 | 1.00 | 0.659 | 175.65 | 144.95 | |||
| HALLIBURTON STK | 0 | 0 | 18.846 | 18.720 | 0.13 | 0.673 | 33.445 | 16.906 | |||
| METLIFE | 66.68 | 66.95 | 66.45 | 66.00 | 0.45 | 0.682 | 85.20 | 60.33 | |||
| Trane Technologies Plc. | 0 | 0 | 369.00 | 366.50 | 2.50 | 0.682 | 399.10 | 268.70 | |||
| MARSH & MCLENNAN COS. INC. | 0 | 0 | 182.45 | 181.20 | 1.25 | 0.690 | 227.60 | 179.60 | |||
| UNION PACIFIC CORP. | 200.65 | 201.45 | 201.50 | 200.10 | 1.40 | 0.700 | 242.00 | 183.52 | |||
| Enphase Energy Inc. | 0 | 0 | 36.540 | 36.285 | 0.26 | 0.703 | 110.340 | 29.990 | |||
| COCA COLA STK | 0 | 0 | 59.70 | 59.27 | 0.43 | 0.725 | 68.68 | 58.00 | |||
| Bank of America Corp. | 39.990 | 40.075 | 40.030 | 39.740 | 0.29 | 0.730 | 46.115 | 29.160 | |||
| PRINCIPAL FINL GRP | 69.00 | 69.50 | 69.00 | 68.50 | 0.50 | 0.730 | 85.00 | 60.50 | |||
| ENTERGY CORP. | 69.50 | 70.00 | 69.00 | 68.50 | 0.50 | 0.730 | 148.00 | 68.00 | |||
| STARBUCKS CORP. | 80.89 | 80.95 | 81.19 | 80.58 | 0.61 | 0.757 | 110.96 | 66.87 | |||
| Simon Property Group Inc. | 138.35 | 138.80 | 138.85 | 137.80 | 1.05 | 0.762 | 179.95 | 124.15 | |||
| Norwegian Cruise Line | 0 | 0 | 19.656 | 19.506 | 0.15 | 0.769 | 27.985 | 13.344 | |||
| Teledyne Technologies Inc. | 0 | 0 | 454.90 | 451.40 | 3.50 | 0.775 | 497.30 | 360.90 | |||
| WABTEC CORP. | 182.50 | 182.95 | 181.40 | 180.00 | 1.40 | 0.778 | 201.10 | 137.45 | |||
| MCCORMICK STK N | 0 | 0 | 61.64 | 61.16 | 0.48 | 0.785 | 80.54 | 61.16 | |||
| FASTENAL STK | 37.060 | 37.140 | 37.060 | 36.765 | 0.30 | 0.802 | 40.000 | 29.240 | |||
| VERIZON COMMS STK | 35.670 | 35.730 | 35.785 | 35.500 | 0.29 | 0.803 | 42.855 | 35.500 | |||
| FACTSET RESRCH STK | 381.50 | 382.30 | 382.70 | 379.60 | 3.10 | 0.817 | 470.60 | 350.00 | |||
| Newmont Corp. | 0 | 0 | 51.43 | 51.01 | 0.42 | 0.823 | 54.23 | 35.73 | |||
| ELI LILLY STK | 670.00 | 671.90 | 673.60 | 668.00 | 5.60 | 0.838 | 882.30 | 621.40 | |||
| Kraft Heinz Co., The | 0 | 0 | 22.690 | 22.500 | 0.19 | 0.844 | 33.075 | 21.845 | |||
| SOUTHERN STK | 79.32 | 79.41 | 78.62 | 77.96 | 0.66 | 0.847 | 86.90 | 73.43 | |||
| KIMBERLY CLARK STK | 0 | 0 | 112.46 | 111.50 | 0.96 | 0.861 | 136.52 | 108.00 | |||
| HP Inc. | 21.825 | 21.885 | 21.860 | 21.670 | 0.19 | 0.877 | 37.310 | 19.350 | |||
| PG&E STK | 11.500 | 11.600 | 11.500 | 11.400 | 0.10 | 0.877 | 20.290 | 11.400 | |||
| VULCAN MATERIALS | 226.00 | 228.00 | 230.00 | 228.00 | 2.00 | 0.877 | 276.00 | 200.00 | |||
| Molson Coors Brewing Co. | 0 | 0 | 42.330 | 41.930 | 0.40 | 0.954 | 60.140 | 40.280 | |||
| NORDSON | 188.05 | 190.10 | 189.10 | 187.30 | 1.80 | 0.961 | 249.80 | 147.70 | |||
| Mondelez International Group Inc. | 57.46 | 57.57 | 57.24 | 56.69 | 0.55 | 0.970 | 68.28 | 51.76 | |||
| Hartford Insurance Group Inc. | 103.00 | 104.00 | 104.00 | 103.00 | 1.00 | 0.971 | 117.00 | 90.50 | |||
| JM Smucker Company | 89.80 | 90.00 | 88.96 | 88.10 | 0.86 | 0.976 | 113.75 | 81.52 | |||
| TRACTOR SUPPLY | 48.905 | 49.065 | 48.940 | 48.465 | 0.48 | 0.980 | 55.630 | 41.640 | |||
| Ameriprise Financial | 0 | 0 | 463.00 | 458.50 | 4.50 | 0.981 | 0 | 0 | |||
| RTX Corp. | 125.40 | 125.66 | 125.50 | 124.28 | 1.22 | 0.982 | 130.82 | 93.08 | |||
| KELLOGG STK | 67.88 | 68.06 | 67.68 | 67.02 | 0.66 | 0.985 | 79.32 | 51.50 | |||
| Leidos Holdings Inc. | 138.40 | 138.85 | 138.20 | 136.85 | 1.35 | 0.986 | 188.05 | 114.95 | |||
| Genuine Parts Co. | 0 | 0 | 107.10 | 106.05 | 1.05 | 0.990 | 135.35 | 93.64 | |||
| UNITEDHEALTH GRP STK | 0 | 0 | 259.55 | 257.00 | 2.55 | 0.992 | 587.10 | 244.40 | |||
| PACCAR STK | 83.16 | 83.26 | 84.50 | 83.66 | 0.84 | 1.004 | 112.62 | 75.41 | |||
| CHEVRONTEXACO STK | 133.22 | 133.34 | 131.46 | 130.14 | 1.32 | 1.014 | 156.48 | 116.50 | |||
| GENERAL MILLS STK | 44.130 | 44.275 | 43.845 | 43.400 | 0.45 | 1.025 | 67.950 | 43.080 | |||
| AON Plc. | 304.40 | 305.50 | 305.00 | 301.90 | 3.10 | 1.027 | 391.50 | 270.80 | |||
| MICROCHIP TECH STK | 0 | 0 | 63.81 | 63.16 | 0.65 | 1.029 | 86.25 | 31.15 | |||
| American Water Works Company Inc. | 121.80 | 122.20 | 121.35 | 120.10 | 1.25 | 1.041 | 137.20 | 116.20 | |||
| New York Mellon Corp | 80.07 | 80.31 | 79.41 | 78.59 | 0.82 | 1.043 | 85.14 | 56.04 | |||
| HENRY SCHEIN | 62.98 | 63.10 | 63.44 | 62.78 | 0.66 | 1.051 | 78.76 | 54.42 | |||
| WALT DISNEY STK | 102.90 | 103.00 | 103.56 | 102.48 | 1.08 | 1.054 | 111.42 | 72.30 | |||
| US BANCORP STK | 40.490 | 40.535 | 40.220 | 39.800 | 0.42 | 1.055 | 50.960 | 31.550 | |||
| Baker Hughes Co. | 34.720 | 34.795 | 33.310 | 32.960 | 0.35 | 1.062 | 46.840 | 29.665 | |||
| CSX Corp. | 29.075 | 29.140 | 28.490 | 28.190 | 0.30 | 1.064 | 34.840 | 23.400 | |||
| EMERSON ELECTRIC STK | 120.04 | 120.42 | 119.62 | 118.36 | 1.26 | 1.065 | 127.10 | 82.75 | |||
| PARKER HANNIFIN STK | 610.80 | 613.20 | 607.40 | 601.00 | 6.40 | 1.065 | 684.80 | 455.00 | |||
| KROGER STK | 60.37 | 60.49 | 59.99 | 59.35 | 0.64 | 1.078 | 64.45 | 46.17 | |||
| Apple Inc. | 0 | 0 | 180.82 | 178.84 | 1.98 | 1.107 | 246.25 | 155.30 | |||
| Hess Corp. | 0 | 0 | 129.44 | 128.02 | 1.42 | 1.109 | 148.68 | 108.94 | |||
| WELLS FARGO STK | 0 | 0 | 70.13 | 69.36 | 0.77 | 1.110 | 78.15 | 46.38 | |||
| Keysight Technologies | 0 | 0 | 140.04 | 138.50 | 1.54 | 1.112 | 176.52 | 108.68 | |||
| HASBRO STK | 64.83 | 65.09 | 65.64 | 64.91 | 0.73 | 1.125 | 66.84 | 44.95 | |||
| LENNAR STK | 97.52 | 97.97 | 98.81 | 97.71 | 1.10 | 1.126 | 173.04 | 88.99 | |||
| 3M CO. | 133.48 | 133.64 | 133.76 | 132.24 | 1.52 | 1.149 | 148.52 | 94.20 | |||
| BALL | 0 | 0 | 49.470 | 48.900 | 0.57 | 1.166 | 61.640 | 39.570 | |||
| Kla-Tencor Corp. | 792.40 | 794.70 | 789.60 | 780.50 | 9.10 | 1.166 | 789.60 | 475.10 | |||
| Arch Capital Group Ltd. | 0 | 0 | 75.07 | 74.20 | 0.87 | 1.173 | 103.90 | 74.20 | |||
| FIRST ENERGY CORP. | 34.400 | 34.600 | 34.400 | 34.000 | 0.40 | 1.176 | 41.200 | 33.400 | |||
| NRG Energy Inc. | 0 | 0 | 128.60 | 127.10 | 1.50 | 1.180 | 141.75 | 63.22 | |||
| EXXON STK | 98.94 | 99.00 | 97.94 | 96.79 | 1.15 | 1.188 | 116.38 | 88.84 | |||
| HOME DEPOT STK | 0 | 0 | 318.70 | 314.95 | 3.75 | 1.191 | 408.70 | 299.35 | |||
| COPART | 40.645 | 40.770 | 40.765 | 40.285 | 0.48 | 1.192 | 60.570 | 40.285 | |||
| GENERAL DYNAMICS STK | 0 | 0 | 259.00 | 255.95 | 3.05 | 1.192 | 297.25 | 224.35 | |||
| Viacomcbs Inc. | 0 | 0 | 10.866 | 10.738 | 0.13 | 1.192 | 11.302 | 9.001 | |||
| Conoco Philips | 82.09 | 82.19 | 81.28 | 80.32 | 0.96 | 1.195 | 107.24 | 73.16 | |||
| PPG INDUSTRIES | 99.98 | 101.05 | 100.65 | 99.46 | 1.19 | 1.196 | 121.50 | 80.46 | |||
| Dexcom Inc. | 71.22 | 71.39 | 72.73 | 71.87 | 0.86 | 1.197 | 105.48 | 53.72 | |||
| NISOURCE STK | 0 | 0 | 33.800 | 33.400 | 0.40 | 1.198 | 0 | 0 | |||
| Lyondell Basell NV | 0 | 0 | 55.56 | 54.90 | 0.66 | 1.202 | 91.60 | 46.89 | |||
| STRYKER STK | 0 | 0 | 336.20 | 332.20 | 4.00 | 1.204 | 384.30 | 286.00 | |||
| MICRON TECH STK | 0 | 0 | 105.24 | 103.98 | 1.26 | 1.212 | 122.70 | 57.30 | |||
| VERALTO CORP. | 0 | 0 | 87.19 | 86.14 | 1.05 | 1.219 | 103.50 | 73.92 | |||
| LKQ Corp. | 0 | 0 | 33.200 | 32.800 | 0.40 | 1.220 | 41.800 | 31.000 | |||
| CHURCH & DWIGHT STK | 84.04 | 84.12 | 84.34 | 83.32 | 1.02 | 1.224 | 107.10 | 80.26 | |||
| Williams Companies, Inc | 0 | 0 | 49.865 | 49.250 | 0.62 | 1.249 | 57.850 | 37.600 | |||
| Generac Holdings | 0 | 0 | 129.00 | 127.40 | 1.60 | 1.256 | 181.50 | 90.78 | |||
| HUNTINGTON | 14.894 | 15.020 | 14.880 | 14.694 | 0.19 | 1.266 | 17.254 | 10.886 | |||
| BRISTOL MYERS STK | 0 | 0 | 41.295 | 40.775 | 0.52 | 1.275 | 58.110 | 36.770 | |||
| CINCINNATI FIN STK | 126.25 | 126.95 | 126.00 | 124.40 | 1.60 | 1.286 | 151.90 | 110.15 | |||
| UNIVERSAL HEALTH STK | 156.00 | 157.00 | 156.00 | 154.00 | 2.00 | 1.299 | 218.00 | 135.00 | |||
| CONSTELLATION BRANDS INC. | 0 | 0 | 146.70 | 144.80 | 1.90 | 1.312 | 239.90 | 137.85 | |||
| Center Point Energy Inc. | 31.000 | 31.200 | 30.800 | 30.400 | 0.40 | 1.316 | 34.600 | 23.000 | |||
| FORD MOTOR STK | 10.130 | 10.156 | 10.142 | 10.010 | 0.13 | 1.319 | 13.416 | 7.763 | |||
| CBOE Holdings | 0 | 0 | 198.40 | 195.80 | 2.60 | 1.328 | 207.30 | 155.70 | |||
| OCCIDENTAL STK | 0 | 0 | 39.615 | 39.095 | 0.52 | 1.330 | 58.520 | 32.565 | |||
| RESMED INC. | 217.20 | 217.80 | 219.70 | 216.80 | 2.90 | 1.338 | 242.30 | 180.35 | |||
| Pool Corp. | 0 | 0 | 263.90 | 260.40 | 3.50 | 1.344 | 370.40 | 245.10 | |||
| Transdigm Group Inc. | 1,313.00 | 1,320.50 | 1,310.00 | 1,292.50 | 17.50 | 1.354 | 1,310.50 | 1,046.50 | |||
| Vistra Corp. | 0 | 0 | 167.65 | 165.40 | 2.25 | 1.360 | 191.20 | 63.74 | |||
| Chipotle Mexican Grill Inc. | 47.760 | 47.880 | 48.005 | 47.360 | 0.65 | 1.362 | 62.760 | 40.275 | |||
| WATERS | 0 | 0 | 297.30 | 293.30 | 4.00 | 1.364 | 397.50 | 270.50 | |||
| Duke Energy Holding Corp. | 100.42 | 100.74 | 100.70 | 99.33 | 1.37 | 1.379 | 112.84 | 95.92 | |||
| Altria Group Inc. | 49.520 | 49.625 | 49.980 | 49.300 | 0.68 | 1.379 | 55.220 | 43.375 | |||
| Warner Bros. Discovery Inc. | 9.946 | 9.974 | 9.900 | 9.764 | 0.14 | 1.393 | 11.734 | 6.116 | |||
| FDX STK | 202.05 | 202.45 | 203.15 | 200.35 | 2.80 | 1.398 | 290.40 | 175.26 | |||
| GE Aerospace | 218.50 | 219.00 | 215.00 | 212.00 | 3.00 | 1.415 | 223.50 | 130.00 | |||
| Amazon.com Inc. | 0 | 0 | 192.84 | 190.12 | 2.72 | 1.431 | 232.70 | 146.56 | |||
| Public Service Ent. Group Inc. | 0 | 0 | 70.00 | 69.00 | 1.00 | 1.449 | 0 | 0 | |||
| ILLINOIS TOOL STK | 0 | 0 | 223.80 | 220.60 | 3.20 | 1.451 | 265.00 | 195.95 | |||
| STEEL DYNAMICS STK | 115.42 | 115.92 | 116.76 | 115.08 | 1.68 | 1.460 | 143.06 | 96.25 | |||
| Pfizer Inc. | 21.925 | 21.950 | 22.100 | 21.780 | 0.32 | 1.469 | 28.815 | 19.210 | |||
| Booking Holdings | 4,880.00 | 4,895.00 | 4,872.00 | 4,801.00 | 71.00 | 1.479 | 5,038.00 | 2,863.00 | |||
| Truist Financial Corp. | 39.065 | 39.140 | 38.765 | 38.200 | 0.57 | 1.479 | 46.410 | 30.395 | |||
| EOG RESOURCES STK | 0 | 0 | 105.56 | 104.02 | 1.54 | 1.480 | 133.78 | 92.35 | |||
| Citizens Financial Group Inc. | 0 | 0 | 40.635 | 40.035 | 0.60 | 1.499 | 46.335 | 29.865 | |||
| NVIDIA | 0 | 0 | 142.10 | 140.00 | 2.10 | 1.500 | 143.70 | 86.00 | |||
| XCEL ENERGY STK | 58.78 | 58.96 | 58.19 | 57.33 | 0.86 | 1.500 | 68.98 | 48.61 | |||
| Globe Life Inc. | 101.00 | 102.00 | 101.00 | 99.50 | 1.50 | 1.508 | 122.00 | 77.50 | |||
| Evergy Inc. | 0 | 0 | 59.04 | 58.16 | 0.88 | 1.513 | 65.80 | 49.44 | |||
| Stanley Black & Decker Inc. | 62.54 | 62.70 | 62.76 | 61.82 | 0.94 | 1.521 | 99.80 | 48.80 | |||
| BECTON DICKINSON STK | 150.40 | 150.75 | 150.55 | 148.25 | 2.30 | 1.551 | 239.60 | 145.10 | |||
| CITIGROUP STK | 0 | 0 | 73.85 | 72.72 | 1.13 | 1.554 | 80.84 | 50.31 | |||
| L3Harris Technology Inc. | 221.60 | 222.30 | 221.80 | 218.40 | 3.40 | 1.557 | 246.60 | 175.95 | |||
| Yum Brands | 0 | 0 | 130.10 | 128.10 | 2.00 | 1.561 | 150.05 | 115.95 | |||
| Welltower Inc. | 0 | 0 | 132.80 | 130.75 | 2.05 | 1.568 | 149.50 | 95.70 | |||
| Nextera Energy Inc. | 63.30 | 63.35 | 63.47 | 62.49 | 0.98 | 1.568 | 78.72 | 55.50 | |||
| Allegion Plc | 0 | 0 | 129.00 | 127.00 | 2.00 | 1.575 | 141.00 | 105.00 | |||
| Super Micro Computer Inc. | 0 | 0 | 42.880 | 42.210 | 0.67 | 1.587 | 85.600 | 16.595 | |||
| ANALOG DEVICES STK | 209.70 | 210.25 | 207.40 | 204.15 | 3.25 | 1.592 | 231.90 | 142.90 | |||
| BOSTON SCIENT STK | 88.20 | 88.40 | 88.60 | 87.20 | 1.40 | 1.606 | 102.00 | 67.00 | |||
| News Corp. New | 25.200 | 25.400 | 25.200 | 24.800 | 0.40 | 1.613 | 29.000 | 21.200 | |||
| General Motors | 0 | 0 | 45.330 | 44.610 | 0.72 | 1.614 | 56.810 | 35.985 | |||
| PEPSICO STK | 0 | 0 | 116.20 | 114.34 | 1.86 | 1.627 | 161.46 | 109.94 | |||
| DOVER STK | 0 | 0 | 162.30 | 159.70 | 2.60 | 1.628 | 197.70 | 133.85 | |||
| CAP ONE FINAN | 188.00 | 189.00 | 187.00 | 184.00 | 3.00 | 1.630 | 200.00 | 120.00 | |||
| SCHLUMBERGER N.V. (LTD.) NEW YORK | 0 | 0 | 31.150 | 30.650 | 0.50 | 1.631 | 45.450 | 27.700 | |||
| Builders Firstsource Inc. | 113.75 | 114.70 | 114.50 | 112.65 | 1.85 | 1.642 | 181.15 | 91.62 | |||
| NORTHROP GRUMMAN STK | 439.00 | 440.10 | 437.80 | 430.70 | 7.10 | 1.648 | 499.80 | 395.30 | |||
| PULTE CP STK | 98.02 | 98.28 | 97.82 | 96.23 | 1.59 | 1.652 | 139.50 | 80.76 | |||
| Diamondback Energy Inc | 0 | 0 | 123.94 | 121.92 | 2.02 | 1.657 | 193.38 | 107.78 | |||
| D.R.HORTON INC. | 117.04 | 117.44 | 119.00 | 117.06 | 1.94 | 1.657 | 178.36 | 99.00 | |||
| DaVita Inc. | 122.30 | 122.70 | 121.95 | 119.95 | 2.00 | 1.667 | 170.85 | 115.05 | |||
| OMNICOM STK | 62.34 | 62.52 | 62.08 | 61.06 | 1.02 | 1.670 | 99.18 | 59.52 | |||
| KIMCO REALTY STK | 18.300 | 18.400 | 18.200 | 17.900 | 0.30 | 1.676 | 24.400 | 16.500 | |||
| Exelon Corp. | 37.190 | 37.380 | 37.090 | 36.475 | 0.62 | 1.686 | 42.565 | 32.215 | |||
| CBRE Group Inc. | 120.00 | 121.00 | 120.00 | 118.00 | 2.00 | 1.695 | 141.00 | 85.50 | |||
| CMS ENERGY STK | 60.00 | 60.50 | 60.00 | 59.00 | 1.00 | 1.695 | 70.50 | 55.00 | |||
| The Mosaic Co. | 0 | 0 | 31.140 | 30.620 | 0.52 | 1.698 | 32.470 | 20.460 | |||
| Hubbell Inc. | 0 | 0 | 358.00 | 352.00 | 6.00 | 1.705 | 442.00 | 276.00 | |||
| FIFTH THIRD BANC STK | 0 | 0 | 37.240 | 36.615 | 0.63 | 1.707 | 45.940 | 28.555 | |||
| GILEAD SCIENCES STK | 94.32 | 94.43 | 97.78 | 96.13 | 1.65 | 1.716 | 110.12 | 64.13 | |||
| WEST PHARMACEUTIC.SERVICES INC | 0 | 0 | 193.15 | 189.85 | 3.30 | 1.738 | 331.60 | 167.20 | |||
| JACOBS SOLUTIONS INC | 115.00 | 117.00 | 115.00 | 113.00 | 2.00 | 1.770 | 141.00 | 97.50 | |||
| EBAY STK | 0 | 0 | 66.01 | 64.86 | 1.15 | 1.773 | 69.44 | 48.84 | |||
| Norfolk Southern Corp. | 0 | 0 | 228.00 | 224.00 | 4.00 | 1.786 | 264.00 | 185.00 | |||
| NXP Semiconductor | 0 | 0 | 198.50 | 195.00 | 3.50 | 1.795 | 265.00 | 136.00 | |||
| PNC BANK | 0 | 0 | 170.00 | 167.00 | 3.00 | 1.796 | 206.00 | 131.00 | |||
| Lululemon Athletica Inc. | 202.75 | 203.45 | 202.80 | 199.22 | 3.58 | 1.797 | 406.50 | 196.48 | |||
| INTERPUBLIC GRP STK | 0 | 0 | 21.235 | 20.860 | 0.38 | 1.798 | 30.335 | 19.662 | |||
| AMER ELEC PWR STK | 90.20 | 90.40 | 90.40 | 88.80 | 1.60 | 1.802 | 102.00 | 83.50 | |||
| AMGEN STK | 252.70 | 253.60 | 255.95 | 251.40 | 4.55 | 1.810 | 311.00 | 230.00 | |||
| EDISON INTL STK | 43.770 | 43.910 | 43.490 | 42.710 | 0.78 | 1.826 | 83.660 | 41.240 | |||
| Smith Corp., A.O. | 0 | 0 | 60.14 | 59.06 | 1.08 | 1.829 | 0 | 0 | |||
| INTEL STK | 0 | 0 | 20.275 | 19.908 | 0.37 | 1.843 | 32.635 | 16.646 | |||
| Paypal Holdings Inc. | 0 | 0 | 64.63 | 63.46 | 1.17 | 1.844 | 90.00 | 52.59 | |||
| Medtronic Inc. | 76.96 | 77.02 | 77.10 | 75.70 | 1.40 | 1.849 | 89.56 | 70.66 | |||
| JB HUNT TRANS | 131.80 | 132.30 | 130.85 | 128.45 | 2.40 | 1.868 | 184.55 | 109.00 | |||
| LAM RESEARCH | 0 | 0 | 85.96 | 84.38 | 1.58 | 1.872 | 98.30 | 51.48 | |||
| CATERPILLAR STK | 348.00 | 348.50 | 347.50 | 341.00 | 6.50 | 1.906 | 388.50 | 243.50 | |||
| Domino's Pizza LLC | 397.70 | 398.95 | 400.40 | 392.90 | 7.50 | 1.909 | 469.70 | 361.70 | |||
| ROCKWELL INTL STK | 293.70 | 294.40 | 292.50 | 287.00 | 5.50 | 1.916 | 292.70 | 193.05 | |||
| Synchrony Financial | 60.57 | 60.75 | 60.47 | 59.33 | 1.14 | 1.921 | 67.35 | 38.74 | |||
| Regions Financial Corp. (new) | 21.200 | 21.400 | 21.200 | 20.800 | 0.40 | 1.923 | 26.000 | 16.200 | |||
| T. ROWE PRICE GROUP INC. | 0 | 0 | 87.51 | 85.84 | 1.67 | 1.945 | 117.50 | 71.01 | |||
| MARRIOTT INTL STK | 241.20 | 241.85 | 241.00 | 236.40 | 4.60 | 1.946 | 294.10 | 185.00 | |||
| The Hershey STK | 0 | 0 | 140.34 | 137.64 | 2.70 | 1.962 | 185.54 | 132.90 | |||
| REGENERON PHARM STK | 0 | 0 | 477.20 | 468.00 | 9.20 | 1.966 | 1,086.50 | 422.00 | |||
| LLR & Co. Corp. | 120.74 | 121.06 | 121.36 | 119.00 | 2.36 | 1.983 | 160.22 | 80.44 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 154.06 | 150.98 | 3.08 | 2.040 | 198.28 | 131.04 | |||
| BlackRock Funding Inc. | 0 | 0 | 942.20 | 923.10 | 19.10 | 2.069 | 1,036.20 | 746.00 | |||
| ADV MICRO DEV STK | 0 | 0 | 125.56 | 123.00 | 2.56 | 2.081 | 170.10 | 70.43 | |||
| ARCHER DANIELS STK | 47.040 | 47.190 | 46.740 | 45.780 | 0.96 | 2.097 | 60.030 | 37.330 | |||
| Trimble Inc. | 68.44 | 68.80 | 68.74 | 67.32 | 1.42 | 2.109 | 73.78 | 43.71 | |||
| GOLDM SACHS GRP STK A | 0 | 0 | 603.10 | 590.60 | 12.50 | 2.116 | 642.70 | 403.15 | |||
| CUMMINS ENGINE STK | 290.10 | 290.80 | 288.30 | 282.30 | 6.00 | 2.125 | 366.90 | 235.50 | |||
| PPL STK | 29.335 | 29.430 | 29.165 | 28.555 | 0.61 | 2.136 | 34.015 | 25.555 | |||
| Corpay Inc. | 0 | 0 | 286.00 | 280.00 | 6.00 | 2.143 | 373.50 | 238.70 | |||
| FREE MCMORAN COP | 0 | 0 | 40.070 | 39.225 | 0.85 | 2.154 | 47.330 | 25.705 | |||
| Philip Morris International Inc. | 153.28 | 153.48 | 154.06 | 150.78 | 3.28 | 2.175 | 159.90 | 96.15 | |||
| Las Vegas Sands Inc. | 42.695 | 42.910 | 42.910 | 41.995 | 0.92 | 2.179 | 52.140 | 27.225 | |||
| EXPEDITORS | 98.96 | 99.42 | 101.25 | 99.08 | 2.17 | 2.190 | 117.20 | 90.22 | |||
| Kenvue Inc. | 0 | 0 | 18.320 | 17.926 | 0.39 | 2.198 | 23.110 | 16.552 | |||
| WESTERN DIGITAL STK | 0 | 0 | 56.68 | 55.46 | 1.22 | 2.200 | 56.68 | 28.11 | |||
| JP MORGAN STK | 245.55 | 245.90 | 245.40 | 240.10 | 5.30 | 2.207 | 268.10 | 179.00 | |||
| Wynn Resort Ltd | 95.68 | 95.85 | 95.13 | 93.06 | 2.07 | 2.224 | 95.37 | 58.30 | |||
| Old Dominion Freight Line Inc. | 143.80 | 144.20 | 145.10 | 141.90 | 3.20 | 2.255 | 216.50 | 128.15 | |||
| BXP inc. | 60.46 | 60.64 | 59.70 | 58.38 | 1.32 | 2.261 | 82.26 | 50.26 | |||
| M+T BANK | 0 | 0 | 173.40 | 169.55 | 3.85 | 2.271 | 211.10 | 135.05 | |||
| Dollar Tree Inc. | 93.49 | 93.80 | 92.05 | 90.00 | 2.05 | 2.278 | 98.54 | 56.50 | |||
| Dominion Energy Inc. | 49.260 | 49.365 | 49.505 | 48.400 | 1.11 | 2.283 | 56.480 | 44.065 | |||
| Vici Properties Inc. | 0 | 0 | 28.500 | 27.850 | 0.65 | 2.334 | 31.505 | 26.010 | |||
| ProLogis Inc. | 92.85 | 93.52 | 92.09 | 89.98 | 2.11 | 2.345 | 118.66 | 79.35 | |||
| C.H. ROB. WORLDWIDE NEW | 85.00 | 85.50 | 86.00 | 84.00 | 2.00 | 2.381 | 109.00 | 77.00 | |||
| DEERE & CO STK A | 438.25 | 439.25 | 442.15 | 431.80 | 10.35 | 2.397 | 486.40 | 315.15 | |||
| UNITED RENTAL STK | 697.60 | 699.60 | 696.00 | 679.00 | 17.00 | 2.504 | 828.00 | 487.30 | |||
| Smurfit Westrock Ltd | 40.400 | 40.600 | 40.600 | 39.600 | 1.00 | 2.525 | 53.900 | 33.600 | |||
| ALIGN TECH STK | 0 | 0 | 174.30 | 170.00 | 4.30 | 2.529 | 234.80 | 127.00 | |||
| INTL PAPER STK | 45.020 | 45.070 | 44.550 | 43.450 | 1.10 | 2.532 | 56.700 | 38.630 | |||
| DANAHER STK | 0 | 0 | 174.92 | 170.52 | 4.40 | 2.580 | 258.05 | 157.20 | |||
| Target Corp. | 89.44 | 89.72 | 89.32 | 87.04 | 2.28 | 2.619 | 148.24 | 78.60 | |||
| Iqvia Holdings | 0 | 0 | 140.35 | 136.75 | 3.60 | 2.633 | 227.00 | 120.50 | |||
| ANSYS STK | 320.90 | 322.00 | 318.60 | 310.40 | 8.20 | 2.642 | 342.40 | 247.50 | |||
| VENTAS INC. | 0 | 0 | 55.54 | 54.10 | 1.44 | 2.662 | 67.14 | 48.22 | |||
| HOLOGIC INC | 56.00 | 56.50 | 57.00 | 55.50 | 1.50 | 2.703 | 76.50 | 46.40 | |||
| DTE ENERGY STK | 114.00 | 115.00 | 114.00 | 111.00 | 3.00 | 2.703 | 129.00 | 103.00 | |||
| Revvity Inc. | 86.70 | 87.10 | 86.98 | 84.64 | 2.34 | 2.765 | 121.65 | 77.34 | |||
| LENNOX INTL | 0 | 0 | 526.20 | 511.80 | 14.40 | 2.814 | 0 | 0 | |||
| AGILENT TECH STK | 105.24 | 105.72 | 105.80 | 102.90 | 2.90 | 2.818 | 146.34 | 87.12 | |||
| EDWARDS LIFESCI STK | 66.68 | 66.88 | 67.14 | 65.27 | 1.87 | 2.865 | 85.15 | 54.95 | |||
| Hewlett-Packard Enterprise | 17.804 | 17.864 | 18.098 | 17.590 | 0.51 | 2.888 | 23.275 | 10.964 | |||
| Tapestry Inc. | 0 | 0 | 82.99 | 80.65 | 2.34 | 2.901 | 86.72 | 32.90 | |||
| AMERICAN EXPRESS STK | 273.95 | 274.50 | 276.65 | 268.75 | 7.90 | 2.940 | 311.30 | 200.00 | |||
| NUCOR CORP. | 0 | 0 | 121.42 | 117.88 | 3.54 | 3.003 | 154.80 | 90.49 | |||
| ROYAL CARIB STK | 0 | 0 | 290.15 | 281.60 | 8.55 | 3.036 | 290.15 | 124.64 | |||
| Thermo Fisher Scientific Inc. | 371.50 | 372.35 | 366.35 | 355.55 | 10.80 | 3.038 | 582.70 | 338.20 | |||
| der Seagate Technology Holdings PLC | 126.00 | 126.34 | 123.18 | 119.50 | 3.68 | 3.079 | 128.66 | 57.76 | |||
| Invesco Ltd. | 14.932 | 15.028 | 14.744 | 14.300 | 0.44 | 3.105 | 18.396 | 10.706 | |||
| Campbell Soup Co | 0 | 0 | 26.760 | 25.950 | 0.81 | 3.121 | 46.880 | 25.950 | |||
| COOPER COS STK | 64.00 | 64.50 | 65.50 | 63.50 | 2.00 | 3.150 | 99.70 | 58.00 | |||
| Alexandria Real Estate Equity Inc. | 0 | 0 | 67.66 | 65.50 | 2.16 | 3.298 | 118.25 | 60.24 | |||
| Synopsys Inc. | 480.20 | 481.75 | 482.60 | 466.95 | 15.65 | 3.352 | 565.40 | 320.05 | |||
| Fox Corp. | 47.400 | 47.600 | 48.200 | 46.600 | 1.60 | 3.433 | 55.500 | 32.000 | |||
| MGM Resorts International | 32.720 | 32.805 | 33.015 | 31.865 | 1.15 | 3.609 | 42.670 | 22.545 | |||
| ON SEMICONDUCTOR STK | 50.82 | 51.02 | 50.63 | 48.84 | 1.79 | 3.665 | 72.14 | 27.97 | |||
| Blackstone Group LP | 0 | 0 | 139.18 | 134.12 | 5.06 | 3.773 | 189.86 | 103.38 | |||
| Tesla Inc. | 0 | 0 | 264.45 | 254.15 | 10.30 | 4.053 | 453.90 | 175.62 | |||
| Techne Corp. | 46.000 | 46.600 | 46.000 | 44.200 | 1.80 | 4.072 | 76.000 | 40.800 | |||
| Expedia Group Inc. | 158.80 | 159.10 | 155.76 | 149.32 | 6.44 | 4.313 | 196.38 | 99.37 | |||
| VALERO ENERGY | 130.92 | 132.00 | 131.52 | 126.08 | 5.44 | 4.315 | 150.42 | 91.23 | |||
| TEXTRON STK | 72.74 | 73.06 | 73.40 | 69.82 | 3.58 | 5.127 | 85.86 | 53.56 | |||
| ESTEE LAUDER STK | 78.00 | 78.20 | 78.40 | 73.40 | 5.00 | 6.812 | 94.20 | 44.00 | |||
| TERADYNE STK | 83.25 | 83.48 | 84.37 | 78.44 | 5.93 | 7.560 | 147.96 | 59.19 | |||
| SOUTHWEST AIRLS STK | 31.875 | 32.005 | 31.610 | 29.210 | 2.40 | 8.216 | 32.585 | 20.715 | |||
| United Airlines Holdings Inc. | 75.14 | 75.30 | 78.29 | 68.11 | 10.18 | 14.946 | 110.38 | 34.99 | |||