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
4,567.80
Date of closing price
30/11/2023
Open previous day
4,554.87
High previous day
4,569.89
Low previous day
4,537.24
52 weeks high
4,594.63
52 weeks low
3,783.22
Volume previous day
3,541,778,970
S&P 500 stock price list
Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 436.00 | 382.00 | 54.00 | 14.136 | 505.00 | 350.00 | |||
FREE MCMORAN COP | 0 | 0 | 36.150 | 33.935 | 2.22 | 6.527 | 42.910 | 30.660 | |||
Mohawk Industries Inc | 0 | 0 | 84.50 | 80.00 | 4.50 | 5.625 | 117.00 | 72.00 | |||
Caesars Entertainment Inc. | 0 | 0 | 43.045 | 40.880 | 2.17 | 5.296 | 53.620 | 36.570 | |||
Norwegian Cruise Line | 0 | 0 | 14.235 | 13.530 | 0.71 | 5.211 | 20.480 | 11.252 | |||
American Airlines GRP | 0 | 0 | 11.980 | 11.416 | 0.56 | 4.940 | 17.096 | 10.310 | |||
CENTENE CORP. | 0 | 0 | 67.40 | 64.25 | 3.15 | 4.903 | 82.72 | 56.45 | |||
Salesforce Inc. | 0 | 0 | 236.00 | 225.00 | 11.00 | 4.889 | 236.00 | 120.00 | |||
WHIRLPOOL STK | 0 | 0 | 104.50 | 99.88 | 4.62 | 4.626 | 145.96 | 96.44 | |||
Molina Healthcare Inc. | 332.20 | 333.30 | 333.90 | 319.20 | 14.70 | 4.605 | 339.70 | 240.00 | |||
VERALTO CORP. | 0 | 0 | 69.00 | 66.00 | 3.00 | 4.545 | 0 | 0 | |||
Healthpeak Properties Inc. | 0 | 0 | 16.600 | 15.900 | 0.70 | 4.403 | 25.800 | 14.500 | |||
NUCOR CORP. | 0 | 0 | 155.70 | 149.50 | 6.20 | 4.147 | 166.18 | 121.45 | |||
Synchrony Financial | 31.080 | 31.160 | 29.560 | 28.420 | 1.14 | 4.011 | 34.105 | 24.180 | |||
Norfolk Southern Corp. | 0 | 0 | 208.50 | 200.50 | 8.00 | 3.990 | 242.85 | 174.40 | |||
POLO RALPH LAUR STK | 0 | 0 | 122.96 | 118.38 | 4.58 | 3.869 | 122.96 | 95.46 | |||
Globe Life Inc. | 113.00 | 114.00 | 113.00 | 109.00 | 4.00 | 3.670 | 115.00 | 95.00 | |||
VERISIGN STK | 0 | 0 | 200.50 | 193.50 | 7.00 | 3.618 | 212.00 | 178.08 | |||
BEST BUY STK | 0 | 0 | 67.35 | 65.00 | 2.35 | 3.615 | 83.61 | 58.85 | |||
MCKESSON STK | 431.00 | 432.00 | 431.00 | 416.00 | 15.00 | 3.606 | 439.00 | 309.05 | |||
INTL PAPER STK | 0 | 0 | 33.740 | 32.570 | 1.17 | 3.592 | 38.025 | 27.000 | |||
ESSEX PROPERTY STK | 0 | 0 | 202.00 | 195.00 | 7.00 | 3.590 | 226.00 | 182.00 | |||
STEEL DYNAMICS STK | 110.22 | 110.58 | 108.80 | 105.08 | 3.72 | 3.540 | 126.54 | 84.88 | |||
Molson Coors Brewing Co. | 0 | 0 | 56.14 | 54.24 | 1.90 | 3.503 | 63.70 | 45.00 | |||
KELLOGG STK | 48.400 | 48.540 | 47.850 | 46.250 | 1.60 | 3.459 | 65.638 | 45.680 | |||
BOEING STK | 215.75 | 216.00 | 211.95 | 204.90 | 7.05 | 3.441 | 217.35 | 166.32 | |||
Assurant Inc. | 0 | 0 | 154.00 | 149.00 | 5.00 | 3.356 | 157.00 | 97.00 | |||
Elevance Health Inc. | 442.00 | 444.00 | 438.00 | 424.00 | 14.00 | 3.302 | 511.40 | 370.00 | |||
UDR Inc. | 0 | 0 | 31.400 | 30.400 | 1.00 | 3.289 | 0 | 0 | |||
Extra Space Storage, Inc. | 0 | 0 | 123.05 | 119.20 | 3.85 | 3.230 | 159.20 | 97.52 | |||
Match Group Inc. | 0 | 0 | 30.620 | 29.670 | 0.95 | 3.202 | 49.745 | 26.415 | |||
LOEWS STK | 64.50 | 65.00 | 64.50 | 62.50 | 2.00 | 3.200 | 64.50 | 49.60 | |||
Global Payments Inc. | 0 | 0 | 110.00 | 106.60 | 3.40 | 3.189 | 120.00 | 87.60 | |||
Lamb Weston Holdings Inc. | 0 | 0 | 91.60 | 88.80 | 2.80 | 3.153 | 106.60 | 78.90 | |||
Targa Resources Investments | 0 | 0 | 82.64 | 80.12 | 2.52 | 3.145 | 84.72 | 61.50 | |||
FRANKLIN RSC STK | 0 | 0 | 23.400 | 22.700 | 0.70 | 3.084 | 30.835 | 20.900 | |||
Albemarle Corp. | 0 | 0 | 115.30 | 111.90 | 3.40 | 3.038 | 269.95 | 106.76 | |||
ESTEE LAUDER STK | 0 | 0 | 117.80 | 114.50 | 3.30 | 2.882 | 254.95 | 98.46 | |||
HARTFORD FINL STK | 71.50 | 72.00 | 71.50 | 69.50 | 2.00 | 2.878 | 73.50 | 60.50 | |||
Hewlett-Packard Enterprise | 15.585 | 15.640 | 15.430 | 15.000 | 0.43 | 2.867 | 16.640 | 12.460 | |||
Paypal Holdings Inc. | 0 | 0 | 54.56 | 53.05 | 1.51 | 2.846 | 80.20 | 48.10 | |||
Roper Technologies Inc. | 496.50 | 497.80 | 489.80 | 476.30 | 13.50 | 2.834 | 489.80 | 387.50 | |||
BROWN & BROWN STK | 0 | 0 | 68.32 | 66.44 | 1.88 | 2.830 | 68.98 | 49.60 | |||
Carrier Global Corp. | 0 | 0 | 48.900 | 47.560 | 1.34 | 2.817 | 54.950 | 36.680 | |||
Delta Airlines Inc. | 0 | 0 | 34.920 | 33.970 | 0.95 | 2.797 | 44.840 | 28.995 | |||
TEXTRON STK | 71.90 | 72.10 | 70.20 | 68.30 | 1.90 | 2.782 | 75.30 | 57.80 | |||
Cigna Group, The | 0 | 0 | 248.00 | 241.30 | 6.70 | 2.777 | 321.75 | 220.90 | |||
General Electric Co. | 113.00 | 113.50 | 111.50 | 108.50 | 3.00 | 2.765 | 111.50 | 64.40 | |||
Discover Financial Services | 0 | 0 | 88.04 | 85.68 | 2.36 | 2.754 | 110.14 | 75.88 | |||
CHARLES SCHWAB CORP | 0 | 0 | 57.90 | 56.35 | 1.55 | 2.751 | 79.73 | 42.92 | |||
JUNIPER NETWORKS | 0 | 0 | 25.850 | 25.160 | 0.69 | 2.742 | 31.610 | 23.190 | |||
Moderna Inc | 0 | 0 | 73.43 | 71.48 | 1.95 | 2.728 | 196.86 | 64.98 | |||
MASCO STK | 0 | 0 | 57.00 | 55.50 | 1.50 | 2.703 | 57.00 | 43.40 | |||
CINCINNATI FIN STK | 94.25 | 94.75 | 94.20 | 91.75 | 2.45 | 2.670 | 119.16 | 86.85 | |||
CoStar Group Inc | 0 | 0 | 78.00 | 76.00 | 2.00 | 2.632 | 83.50 | 60.62 | |||
NetApp Inc. | 84.25 | 84.45 | 82.45 | 80.35 | 2.10 | 2.614 | 82.45 | 54.48 | |||
ZIMMER HLDGS | 0 | 0 | 106.30 | 103.60 | 2.70 | 2.606 | 133.40 | 97.14 | |||
VERIZON COMMS STK | 35.400 | 35.460 | 35.265 | 34.400 | 0.87 | 2.515 | 39.730 | 28.515 | |||
Pentair PLC | 0 | 0 | 60.74 | 59.26 | 1.48 | 2.497 | 65.76 | 41.02 | |||
CHRLS RIVER LABS STK | 0 | 0 | 185.10 | 180.60 | 4.50 | 2.492 | 242.35 | 155.40 | |||
ONEOK INC. | 0 | 0 | 62.94 | 61.42 | 1.52 | 2.475 | 66.10 | 51.94 | |||
NRG Energy Inc. | 0 | 0 | 43.600 | 42.550 | 1.05 | 2.468 | 43.700 | 28.300 | |||
FASTENAL STK | 55.88 | 55.95 | 55.72 | 54.38 | 1.34 | 2.464 | 56.98 | 43.20 | |||
UNITED PARCEL STK | 0 | 0 | 142.32 | 138.90 | 3.42 | 2.462 | 179.28 | 127.28 | |||
JOHNSON & JOHNS STK | 0 | 0 | 142.20 | 138.80 | 3.40 | 2.450 | 170.40 | 136.00 | |||
UNIVERSAL HEALTH STK | 126.00 | 127.00 | 126.00 | 123.00 | 3.00 | 2.439 | 144.00 | 108.30 | |||
Camden Property Trust | 0 | 0 | 84.50 | 82.50 | 2.00 | 2.424 | 116.00 | 79.00 | |||
Brown - Forman Corp. | 0 | 0 | 54.98 | 53.68 | 1.30 | 2.422 | 70.63 | 50.74 | |||
Corteva Inc. | 0 | 0 | 42.500 | 41.500 | 1.00 | 2.410 | 63.780 | 41.000 | |||
AMERICAN EXPRESS STK | 159.85 | 160.05 | 156.20 | 152.55 | 3.65 | 2.393 | 167.96 | 133.10 | |||
Dollar General | 0 | 0 | 120.20 | 117.40 | 2.80 | 2.385 | 236.35 | 96.40 | |||
Hilton Inc. | 0 | 0 | 157.20 | 153.55 | 3.65 | 2.377 | 157.35 | 116.82 | |||
Jack Henry + Ass. | 0 | 0 | 144.65 | 141.30 | 3.35 | 2.371 | 180.10 | 130.40 | |||
FDX STK | 243.00 | 243.50 | 237.50 | 232.00 | 5.50 | 2.371 | 253.50 | 159.06 | |||
Fox Corp | 0 | 0 | 26.000 | 25.400 | 0.60 | 2.362 | 32.200 | 25.200 | |||
PPG INDUSTRIES | 131.00 | 132.00 | 130.00 | 127.00 | 3.00 | 2.362 | 136.00 | 111.00 | |||
The Mosaic Co. | 0 | 0 | 33.820 | 33.040 | 0.78 | 2.361 | 53.920 | 29.380 | |||
Solaredge Technologies Inc | 0 | 0 | 75.08 | 73.37 | 1.71 | 2.331 | 322.05 | 65.95 | |||
Howmet Arconic Inc. | 48.820 | 49.070 | 47.920 | 46.830 | 1.09 | 2.328 | 47.920 | 35.200 | |||
ROYAL CARIB STK | 101.55 | 101.70 | 98.50 | 96.26 | 2.24 | 2.327 | 99.12 | 44.99 | |||
FIFTH THIRD BANC STK | 0 | 0 | 26.400 | 25.800 | 0.60 | 2.326 | 35.200 | 21.000 | |||
Cencora Inc. | 187.04 | 187.66 | 184.82 | 180.64 | 4.18 | 2.314 | 185.04 | 137.36 | |||
KIMCO REALTY STK | 18.300 | 18.400 | 17.700 | 17.300 | 0.40 | 2.312 | 21.400 | 15.400 | |||
Zebra Technologies Corp | 0 | 0 | 221.50 | 216.50 | 5.00 | 2.309 | 314.90 | 187.20 | |||
LOCKHEED MARTIN STK | 413.10 | 413.60 | 412.10 | 402.80 | 9.30 | 2.309 | 470.05 | 375.60 | |||
GENERAL MILLS STK | 58.87 | 59.04 | 58.31 | 57.00 | 1.31 | 2.298 | 83.27 | 57.00 | |||
Duke Energy Holding Corp. | 84.70 | 84.80 | 84.60 | 82.70 | 1.90 | 2.297 | 98.56 | 80.60 | |||
Avalonbay Communities Inc. | 0 | 0 | 162.44 | 158.80 | 3.64 | 2.292 | 177.46 | 142.50 | |||
Federal Realty Investment Trust | 0 | 0 | 89.50 | 87.50 | 2.00 | 2.286 | 105.00 | 80.00 | |||
Dollar Tree Inc. | 115.40 | 115.70 | 112.70 | 110.20 | 2.50 | 2.269 | 148.00 | 97.60 | |||
FMC Corp. | 50.880 | 50.960 | 48.780 | 47.700 | 1.08 | 2.264 | 126.540 | 46.610 | |||
BRISTOL MYERS STK | 0 | 0 | 45.450 | 44.450 | 1.00 | 2.250 | 76.480 | 44.450 | |||
GALLAGHER & CO., ARTHUR J. | 0 | 0 | 227.40 | 222.40 | 5.00 | 2.248 | 230.60 | 165.00 | |||
REGENERON PHARM STK | 0 | 0 | 752.50 | 736.00 | 16.50 | 2.242 | 795.50 | 629.00 | |||
Hubbell Inc. | 0 | 0 | 274.00 | 268.00 | 6.00 | 2.239 | 306.00 | 202.00 | |||
WELLS FARGO STK | 0 | 0 | 40.825 | 39.935 | 0.89 | 2.229 | 45.000 | 33.285 | |||
DaVita Inc. | 96.00 | 96.32 | 92.68 | 90.66 | 2.02 | 2.228 | 101.70 | 66.74 | |||
Lululemon Athletica Inc. | 428.20 | 429.75 | 407.40 | 398.55 | 8.85 | 2.221 | 407.40 | 273.25 | |||
GILEAD SCIENCES STK | 71.18 | 71.24 | 70.04 | 68.52 | 1.52 | 2.218 | 84.64 | 67.64 | |||
Newmont Corp. | 0 | 0 | 37.800 | 36.980 | 0.82 | 2.217 | 50.710 | 31.940 | |||
KIMBERLY CLARK STK | 0 | 0 | 113.25 | 110.80 | 2.45 | 2.211 | 133.90 | 109.85 | |||
Axon Enterprise Inc. | 213.00 | 213.50 | 210.00 | 205.50 | 4.50 | 2.190 | 213.50 | 154.34 | |||
Viatris Inc. | 0 | 0 | 8.625 | 8.441 | 0.18 | 2.180 | 11.354 | 8.179 | |||
CSX Corp. | 30.650 | 30.710 | 29.560 | 28.930 | 0.63 | 2.178 | 31.400 | 26.000 | |||
KROGER STK | 40.740 | 40.820 | 40.360 | 39.500 | 0.86 | 2.177 | 45.980 | 38.620 | |||
EDISON INTL STK | 61.72 | 61.90 | 61.02 | 59.72 | 1.30 | 2.177 | 67.40 | 57.12 | |||
Morgan Stanley & Co. | 0 | 0 | 74.33 | 72.75 | 1.58 | 2.172 | 94.21 | 66.50 | |||
NORTHROP GRUMMAN STK | 440.80 | 441.80 | 434.30 | 425.10 | 9.20 | 2.164 | 520.10 | 386.70 | |||
AMETEK STK | 143.00 | 144.00 | 142.00 | 139.00 | 3.00 | 2.158 | 148.00 | 121.00 | |||
Simon Property Group Inc. | 117.90 | 118.20 | 114.15 | 111.75 | 2.40 | 2.148 | 120.30 | 93.78 | |||
UNION PACIFIC CORP. | 213.20 | 213.50 | 206.50 | 202.20 | 4.30 | 2.127 | 213.70 | 170.54 | |||
S&P Global Inc. DL 1 | 0 | 0 | 389.00 | 380.90 | 8.10 | 2.127 | 389.00 | 302.60 | |||
JB HUNT TRANS | 174.20 | 174.35 | 169.05 | 165.55 | 3.50 | 2.114 | 190.45 | 149.95 | |||
Target Corp. | 123.10 | 123.45 | 122.50 | 120.00 | 2.50 | 2.083 | 164.34 | 98.74 | |||
LAB CRP OF AMER | 200.00 | 202.00 | 197.00 | 193.00 | 4.00 | 2.073 | 203.26 | 167.53 | |||
Bath & Body Works Inc. | 30.800 | 31.000 | 29.800 | 29.200 | 0.60 | 2.055 | 44.560 | 26.400 | |||
ROBERT HALF INTERNATIONAL INC. | 0 | 0 | 74.50 | 73.00 | 1.50 | 2.055 | 80.50 | 60.50 | |||
EASTMAN CHEM STK | 0 | 0 | 78.48 | 76.90 | 1.58 | 2.055 | 85.04 | 65.38 | |||
ProLogis Inc. | 108.30 | 108.80 | 104.50 | 102.40 | 2.10 | 2.051 | 122.14 | 91.65 | |||
Bank of America Corp. | 28.420 | 28.460 | 27.960 | 27.400 | 0.56 | 2.044 | 34.565 | 23.900 | |||
AON Plc. | 300.00 | 302.00 | 300.00 | 294.00 | 6.00 | 2.041 | 320.00 | 268.40 | |||
C.H. ROB. WORLDWIDE NEW | 76.00 | 76.50 | 75.00 | 73.50 | 1.50 | 2.041 | 97.50 | 73.50 | |||
ECOLAB STK | 176.80 | 177.15 | 175.30 | 171.80 | 3.50 | 2.037 | 175.30 | 132.00 | |||
ROCKWELL INTL STK | 258.00 | 258.50 | 251.00 | 246.00 | 5.00 | 2.033 | 307.50 | 234.05 | |||
QUEST DIAG STK | 0 | 0 | 125.60 | 123.10 | 2.50 | 2.031 | 147.76 | 113.65 | |||
EBAY STK | 0 | 0 | 37.510 | 36.765 | 0.75 | 2.026 | 46.890 | 35.805 | |||
CME Group Inc. | 202.00 | 202.45 | 199.68 | 195.72 | 3.96 | 2.023 | 208.75 | 156.44 | |||
Bunge Global S.A.![]() |
0 | 0 | 100.35 | 98.36 | 1.99 | 2.023 | 108.20 | 80.68 | |||
Arch Capital Group Ltd. | 0 | 0 | 76.50 | 75.00 | 1.50 | 2.000 | 85.50 | 56.00 | |||
CAP ONE FINAN | 104.00 | 105.00 | 102.00 | 100.00 | 2.00 | 2.000 | 111.94 | 77.50 | |||
COOPER COS STK | 310.50 | 313.50 | 307.50 | 301.50 | 6.00 | 1.990 | 362.00 | 291.00 | |||
SNAP-ON Inc. | 0 | 0 | 256.50 | 251.50 | 5.00 | 1.988 | 264.50 | 208.50 | |||
Trane Technologies Plc. | 0 | 0 | 205.90 | 201.90 | 4.00 | 1.981 | 210.20 | 151.65 | |||
Travelers Cos. | 0 | 0 | 165.00 | 161.80 | 3.20 | 1.978 | 181.20 | 146.05 | |||
WW GRAINGER STK | 0 | 0 | 717.00 | 703.20 | 13.80 | 1.962 | 738.60 | 502.20 | |||
VENTAS INC. | 0 | 0 | 42.830 | 42.010 | 0.82 | 1.952 | 48.405 | 37.550 | |||
Mastercard. Inc. | 381.40 | 381.80 | 379.00 | 371.80 | 7.20 | 1.937 | 390.20 | 319.00 | |||
AIR PRODS & CHEM | 250.80 | 251.50 | 247.90 | 243.20 | 4.70 | 1.933 | 305.65 | 239.20 | |||
AMPHENOL CORP | 0 | 0 | 84.80 | 83.20 | 1.60 | 1.923 | 84.80 | 66.86 | |||
M+T BANK | 0 | 0 | 117.60 | 115.40 | 2.20 | 1.906 | 0 | 0 | |||
MARSH & MCLENNAN COS. INC. | 0 | 0 | 182.10 | 178.75 | 3.35 | 1.874 | 186.15 | 143.70 | |||
Xylem Inc. | 0 | 0 | 96.22 | 94.46 | 1.76 | 1.863 | 107.76 | 82.76 | |||
AMER INTL GROUP STK | 60.90 | 61.00 | 60.15 | 59.05 | 1.10 | 1.863 | 60.40 | 43.43 | |||
PKG CORP AMER STK | 0 | 0 | 156.55 | 153.70 | 2.85 | 1.854 | 156.55 | 118.24 | |||
FleetCor Technologies | 0 | 0 | 220.00 | 216.00 | 4.00 | 1.852 | 258.00 | 167.00 | |||
EXPEDITORS![]() |
110.00 | 111.00 | 110.00 | 108.00 | 2.00 | 1.852 | 115.00 | 96.26 | |||
New York Mellon Corp | 44.750 | 44.850 | 44.150 | 43.350 | 0.80 | 1.845 | 48.285 | 36.250 | |||
CBOE Holdings | 0 | 0 | 166.00 | 163.00 | 3.00 | 1.840 | 166.00 | 110.00 | |||
QUANTA SERVICES INC. | 0 | 0 | 172.00 | 168.90 | 3.10 | 1.835 | 196.05 | 127.96 | |||
Eversource Energy | 0 | 0 | 55.50 | 54.50 | 1.00 | 1.835 | 81.50 | 49.40 | |||
SOUTHERN STK | 65.50 | 65.52 | 65.06 | 63.90 | 1.16 | 1.815 | 68.72 | 58.48 | |||
Humana Inc. | 0 | 0 | 455.60 | 447.50 | 8.10 | 1.810 | 521.50 | 378.00 | |||
MOODYS CORP STK | 0 | 0 | 340.00 | 334.00 | 6.00 | 1.796 | 340.00 | 257.50 | |||
First Solar Inc. | 147.26 | 147.54 | 144.12 | 141.58 | 2.54 | 1.794 | 205.35 | 123.96 | |||
Old Dominion Freight Line Inc. | 373.40 | 374.40 | 354.80 | 348.60 | 6.20 | 1.779 | 406.00 | 264.10 | |||
Visa Inc. | 0 | 0 | 235.10 | 231.00 | 4.10 | 1.775 | 235.10 | 192.22 | |||
Kraft Heinz Co., The | 32.580 | 32.630 | 32.170 | 31.610 | 0.56 | 1.772 | 39.800 | 29.290 | |||
Dentsply Sirona | 29.980 | 30.060 | 28.940 | 28.440 | 0.50 | 1.758 | 38.220 | 25.420 | |||
Verisk Analytics | 0 | 0 | 220.40 | 216.60 | 3.80 | 1.754 | 233.80 | 161.70 | |||
Carmax Inc. | 61.00 | 61.50 | 58.50 | 57.50 | 1.00 | 1.739 | 79.00 | 51.86 | |||
Broadridge Financial Solutions Inc. | 0 | 0 | 177.00 | 174.00 | 3.00 | 1.724 | 177.00 | 124.00 | |||
IBM STK | 0 | 0 | 145.00 | 142.55 | 2.45 | 1.719 | 145.00 | 110.80 | |||
TRACTOR SUPPLY | 192.70 | 193.00 | 185.20 | 182.10 | 3.10 | 1.702 | 225.40 | 178.00 | |||
HUNTINGTON | 10.720 | 10.730 | 10.300 | 10.130 | 0.17 | 1.678 | 14.700 | 8.450 | |||
PROCTER & GAMBLE STK | 140.32 | 140.46 | 140.72 | 138.40 | 2.32 | 1.676 | 145.20 | 127.52 | |||
XCEL ENERGY STK | 56.18 | 56.36 | 55.29 | 54.38 | 0.91 | 1.673 | 67.49 | 51.35 | |||
SEALED AIR | 31.210 | 31.350 | 30.490 | 29.990 | 0.50 | 1.667 | 51.500 | 26.310 | |||
AMERICAN TOWER | 192.25 | 193.05 | 190.85 | 187.75 | 3.10 | 1.651 | 215.65 | 148.75 | |||
ENTERGY CORP. | 93.00 | 93.50 | 92.50 | 91.00 | 1.50 | 1.648 | 112.00 | 84.50 | |||
AMGEN STK | 248.60 | 249.20 | 246.80 | 242.80 | 4.00 | 1.647 | 271.50 | 198.80 | |||
Las Vegas Sands Inc. | 43.000 | 43.200 | 42.020 | 41.340 | 0.68 | 1.645 | 58.650 | 40.800 | |||
Transdigm Group Inc. | 896.00 | 896.80 | 879.80 | 865.60 | 14.20 | 1.640 | 924.60 | 563.80 | |||
JP MORGAN STK | 144.50 | 144.80 | 143.10 | 140.80 | 2.30 | 1.634 | 143.30 | 116.00 | |||
Otis Worldwide Corp. | 0 | 0 | 79.82 | 78.54 | 1.28 | 1.630 | 82.56 | 71.46 | |||
Rollins Inc. | 0 | 0 | 37.600 | 37.000 | 0.60 | 1.622 | 40.400 | 31.000 | |||
COLGATE STK | 72.10 | 72.20 | 72.20 | 71.05 | 1.15 | 1.619 | 75.45 | 64.80 | |||
State Street Corp. | 0 | 0 | 68.02 | 66.94 | 1.08 | 1.613 | 87.98 | 59.24 | |||
Conoco Philips | 106.36 | 106.46 | 106.00 | 104.32 | 1.68 | 1.610 | 119.86 | 85.11 | |||
L3Harris Technology Inc. | 177.75 | 178.40 | 173.55 | 170.80 | 2.75 | 1.610 | 215.55 | 151.75 | |||
CHURCH & DWIGHT STK | 87.70 | 87.80 | 88.50 | 87.10 | 1.40 | 1.607 | 91.80 | 72.81 | |||
Kenvue Inc. | 0 | 0 | 19.000 | 18.700 | 0.30 | 1.604 | 0 | 0 | |||
GE Healthcare Technologies Inc. | 0 | 0 | 63.50 | 62.50 | 1.00 | 1.600 | 0 | 0 | |||
BALL | 0 | 0 | 50.50 | 49.71 | 0.79 | 1.589 | 55.39 | 40.02 | |||
WABTEC CORP. | 110.40 | 110.60 | 106.10 | 104.45 | 1.65 | 1.580 | 107.25 | 85.74 | |||
Generac Holdings | 0 | 0 | 106.35 | 104.70 | 1.65 | 1.576 | 140.15 | 76.76 | |||
Center Point Energy Inc. | 26.200 | 26.400 | 25.800 | 25.400 | 0.40 | 1.575 | 29.200 | 24.400 | |||
Allegion Plc | 0 | 0 | 97.00 | 95.50 | 1.50 | 1.571 | 114.00 | 90.50 | |||
Consolidated Edision INc. | 0 | 0 | 84.10 | 82.80 | 1.30 | 1.570 | 93.11 | 78.00 | |||
WEC Energy Group Inc | 0 | 0 | 77.90 | 76.70 | 1.20 | 1.565 | 93.14 | 73.60 | |||
PARKER HANNIFIN STK | 404.20 | 405.60 | 396.00 | 389.90 | 6.10 | 1.565 | 400.00 | 265.05 | |||
Nextera Energy Inc. | 54.52 | 54.57 | 54.04 | 53.21 | 0.83 | 1.560 | 81.90 | 44.97 | |||
PTC Inc. | 146.50 | 147.20 | 143.40 | 141.20 | 2.20 | 1.558 | 143.40 | 108.48 | |||
WASTE MANAGEMENT STK | 159.40 | 159.90 | 156.60 | 154.20 | 2.40 | 1.556 | 161.20 | 137.60 | |||
VERTEX PHARM STK | 322.85 | 323.10 | 324.85 | 319.95 | 4.90 | 1.531 | 354.30 | 262.85 | |||
Ingersoll Rand Inc | 0 | 0 | 66.50 | 65.50 | 1.00 | 1.527 | 66.50 | 48.09 | |||
Baker Hughes Co. | 31.290 | 31.355 | 30.745 | 30.285 | 0.46 | 1.519 | 34.505 | 24.500 | |||
Motorola Solutions Inc. | 299.20 | 299.90 | 295.20 | 290.80 | 4.40 | 1.513 | 295.20 | 230.00 | |||
Monolithic Power Systems Inc. | 0 | 0 | 512.20 | 504.60 | 7.60 | 1.506 | 524.00 | 320.55 | |||
APA Corp. | 0 | 0 | 33.410 | 32.920 | 0.49 | 1.488 | 44.840 | 29.190 | |||
Sherwin-Williams Co. | 0 | 0 | 259.30 | 255.50 | 3.80 | 1.487 | 259.30 | 191.16 | |||
Dow Inc. | 0 | 0 | 48.150 | 47.450 | 0.70 | 1.475 | 56.460 | 45.130 | |||
REPUBLIC SVCS STK | 150.15 | 151.05 | 148.05 | 145.90 | 2.15 | 1.474 | 148.05 | 111.78 | |||
Take-Two Interactive Software | 146.06 | 146.38 | 147.10 | 144.98 | 2.12 | 1.462 | 147.10 | 91.92 | |||
MICROCHIP TECH STK | 0 | 0 | 76.60 | 75.50 | 1.10 | 1.457 | 84.66 | 63.98 | |||
Marathon Petroleum Corp. | 0 | 0 | 139.16 | 137.18 | 1.98 | 1.443 | 146.88 | 95.58 | |||
CABOT OIL | 24.005 | 24.105 | 23.980 | 23.640 | 0.34 | 1.438 | 27.900 | 21.220 | |||
COGNIZANT TECH | 64.97 | 65.07 | 64.70 | 63.79 | 0.91 | 1.427 | 66.53 | 51.34 | |||
Domino's Pizza LLC | 363.70 | 364.55 | 359.75 | 354.70 | 5.05 | 1.424 | 374.20 | 269.95 | |||
VALERO ENERGY | 115.50 | 116.30 | 114.50 | 112.90 | 1.60 | 1.417 | 138.80 | 94.20 | |||
Hess Corp. | 0 | 0 | 129.65 | 127.85 | 1.80 | 1.408 | 156.75 | 108.54 | |||
Regions Financial Corp. (new) | 16.085 | 16.135 | 15.195 | 14.985 | 0.21 | 1.401 | 22.200 | 13.190 | |||
METTLER-TOLEDO INTERNATIONAL INC. | 0 | 0 | 1,014.00 | 1,000.00 | 14.00 | 1.400 | 1,469.50 | 906.00 | |||
Lyondell Basell NV | 0 | 0 | 87.00 | 85.80 | 1.20 | 1.399 | 94.40 | 74.68 | |||
NORTHERN TRUST | 74.00 | 74.50 | 72.50 | 71.50 | 1.00 | 1.399 | 92.00 | 59.50 | |||
Altria Group Inc. | 39.130 | 39.210 | 38.530 | 38.000 | 0.53 | 1.395 | 45.005 | 37.050 | |||
Kinder Morgan | 0 | 0 | 15.976 | 15.758 | 0.22 | 1.383 | 18.020 | 14.954 | |||
W. R. Berkley Corp. | 0 | 0 | 67.52 | 66.60 | 0.92 | 1.381 | 72.00 | 52.08 | |||
CONSTELLATION BRANDS INC. | 0 | 0 | 220.30 | 217.30 | 3.00 | 1.381 | 247.60 | 194.98 | |||
OMNICOM STK | 75.10 | 75.32 | 73.48 | 72.48 | 1.00 | 1.380 | 88.14 | 68.50 | |||
HOLOGIC INC | 65.30 | 65.48 | 65.12 | 64.24 | 0.88 | 1.370 | 79.78 | 61.42 | |||
MCCORMICK STK N | 0 | 0 | 59.20 | 58.40 | 0.80 | 1.370 | 85.68 | 56.04 | |||
Intercontinental Exchange Inc. | 104.80 | 105.00 | 104.20 | 102.80 | 1.40 | 1.362 | 109.60 | 88.62 | |||
SYSCO STK | 0 | 0 | 67.00 | 66.10 | 0.90 | 1.362 | 81.11 | 59.50 | |||
FISERV STK | 0 | 0 | 119.25 | 117.65 | 1.60 | 1.360 | 119.25 | 92.01 | |||
PEPSICO STK | 0 | 0 | 153.94 | 151.88 | 2.06 | 1.356 | 180.22 | 150.04 | |||
GENERAL DYNAMICS STK | 0 | 0 | 225.70 | 222.70 | 3.00 | 1.347 | 240.70 | 188.95 | |||
T. ROWE PRICE GROUP INC. | 0 | 0 | 91.44 | 90.23 | 1.21 | 1.341 | 119.94 | 84.34 | |||
T-Mobile US Inc. | 140.36 | 140.50 | 137.36 | 135.56 | 1.80 | 1.328 | 144.90 | 117.48 | |||
Leidos Holdings Inc. | 99.84 | 100.05 | 97.54 | 96.28 | 1.26 | 1.309 | 104.08 | 70.46 | |||
GARTNER GROUP STK | 0 | 0 | 395.10 | 390.00 | 5.10 | 1.308 | 395.10 | 265.90 | |||
ROSS STORES STK | 0 | 0 | 119.34 | 117.80 | 1.54 | 1.307 | 119.82 | 92.68 | |||
MARATHON OIL CORP. | 23.500 | 23.550 | 23.250 | 22.950 | 0.30 | 1.307 | 28.270 | 18.950 | |||
Amazon.com Inc. | 0 | 0 | 134.92 | 133.18 | 1.74 | 1.307 | 136.18 | 77.23 | |||
Trimble Inc. | 0 | 0 | 42.280 | 41.740 | 0.54 | 1.294 | 57.450 | 38.040 | |||
Celanese Corp. | 0 | 0 | 126.65 | 125.05 | 1.60 | 1.279 | 126.65 | 90.50 | |||
Mondelez International Group Inc. | 65.04 | 65.16 | 65.04 | 64.22 | 0.82 | 1.277 | 71.80 | 57.82 | |||
LENNAR STK | 120.70 | 121.15 | 116.35 | 114.90 | 1.45 | 1.262 | 117.55 | 81.67 | |||
ALASKA AIRLINES STK | 36.450 | 36.510 | 34.580 | 34.150 | 0.43 | 1.259 | 50.980 | 29.230 | |||
CVS Corp. | 0 | 0 | 63.02 | 62.24 | 0.78 | 1.253 | 98.36 | 60.30 | |||
Skyworks Solutions | 89.72 | 90.11 | 88.32 | 87.23 | 1.09 | 1.250 | 113.90 | 80.07 | |||
CORNING STK | 0 | 0 | 25.990 | 25.670 | 0.32 | 1.247 | 33.710 | 24.990 | |||
Honeywell International Inc. | 181.80 | 181.96 | 178.94 | 176.74 | 2.20 | 1.245 | 206.35 | 166.56 | |||
MarketAxess Holdings Inc. | 0 | 0 | 221.50 | 218.80 | 2.70 | 1.234 | 366.10 | 193.40 | |||
JM Smucker Company | 102.00 | 102.20 | 100.05 | 98.84 | 1.21 | 1.224 | 152.50 | 98.84 | |||
Equinix REIT | 756.40 | 759.40 | 745.20 | 736.20 | 9.00 | 1.222 | 745.20 | 604.60 | |||
US BANCORP STK | 36.140 | 36.240 | 34.800 | 34.380 | 0.42 | 1.222 | 45.995 | 26.100 | |||
DuPont de Nermours Inc. | 0 | 0 | 66.44 | 65.64 | 0.80 | 1.219 | 72.44 | 58.28 | |||
EATON CORP PLC | 212.80 | 213.60 | 208.00 | 205.50 | 2.50 | 1.217 | 220.60 | 139.72 | |||
CITIGROUP STK | 0 | 0 | 42.180 | 41.680 | 0.50 | 1.200 | 49.005 | 36.280 | |||
HOME DEPOT STK | 0 | 0 | 287.00 | 283.60 | 3.40 | 1.199 | 315.05 | 259.00 | |||
ARCHER DANIELS STK | 69.00 | 69.20 | 67.60 | 66.80 | 0.80 | 1.198 | 89.92 | 65.60 | |||
COSTCO WHOLESALE CORP. | 0 | 0 | 542.50 | 536.10 | 6.40 | 1.194 | 549.60 | 425.20 | |||
IDEX Corp. | 0 | 0 | 186.55 | 184.35 | 2.20 | 1.193 | 230.00 | 176.65 | |||
der Seagate Technology Holdings PLC | 72.71 | 72.87 | 72.25 | 71.40 | 0.85 | 1.190 | 72.25 | 46.66 | |||
BOSTON SCIENT STK | 0 | 0 | 51.06 | 50.46 | 0.60 | 1.189 | 51.06 | 41.20 | |||
Williams Companies, Inc | 0 | 0 | 34.240 | 33.840 | 0.40 | 1.182 | 34.240 | 25.955 | |||
Campbell Soup Co | 0 | 0 | 37.260 | 36.830 | 0.43 | 1.168 | 54.150 | 36.200 | |||
Monster Beverage | 50.76 | 50.81 | 50.44 | 49.86 | 0.58 | 1.163 | 55.50 | 44.95 | |||
Crown Castle Corp | 0 | 0 | 108.75 | 107.50 | 1.25 | 1.163 | 142.26 | 81.16 | |||
Amcor PLC | 0 | 0 | 8.750 | 8.650 | 0.10 | 1.156 | 11.800 | 7.900 | |||
O'REILLY AUTO | 903.20 | 905.80 | 896.20 | 886.00 | 10.20 | 1.151 | 929.00 | 704.60 | |||
SOUTHWEST AIRLS STK | 24.345 | 24.450 | 23.315 | 23.050 | 0.27 | 1.150 | 37.860 | 20.915 | |||
FIDELITY National Information | 0 | 0 | 53.42 | 52.82 | 0.60 | 1.136 | 70.88 | 44.33 | |||
PULTE CP STK | 83.62 | 83.82 | 81.08 | 80.18 | 0.90 | 1.122 | 81.08 | 41.48 | |||
EMERSON ELECTRIC STK | 82.84 | 82.90 | 81.30 | 80.40 | 0.90 | 1.119 | 92.84 | 72.48 | |||
SBA Communications Corp. | 229.30 | 230.30 | 225.90 | 223.40 | 2.50 | 1.119 | 283.50 | 178.35 | |||
METLIFE | 58.73 | 58.96 | 57.96 | 57.33 | 0.63 | 1.099 | 72.04 | 44.83 | |||
Delphi Automotive PLC | 0 | 0 | 75.48 | 74.66 | 0.82 | 1.098 | 116.46 | 67.94 | |||
HP Inc. | 27.160 | 27.180 | 26.780 | 26.490 | 0.29 | 1.095 | 30.260 | 23.970 | |||
AT & T Inc. | 0 | 0 | 15.375 | 15.210 | 0.17 | 1.085 | 18.664 | 12.010 | |||
CINTAS STK | 0 | 0 | 506.60 | 501.20 | 5.40 | 1.077 | 510.20 | 394.35 | |||
EQUIFAX STK | 0 | 0 | 199.30 | 197.20 | 2.10 | 1.065 | 215.50 | 154.10 | |||
RTX Corp. | 75.70 | 75.84 | 74.48 | 73.70 | 0.78 | 1.058 | 96.00 | 65.56 | |||
Westrock Co | 0 | 0 | 38.200 | 37.800 | 0.40 | 1.058 | 38.200 | 24.800 | |||
BAXTER INTL STK | 0 | 0 | 33.500 | 33.150 | 0.35 | 1.056 | 50.280 | 30.100 | |||
LIVE Nation Inc | 0 | 0 | 76.90 | 76.10 | 0.80 | 1.051 | 88.60 | 58.70 | |||
CDW Corp | 0 | 0 | 195.00 | 193.00 | 2.00 | 1.036 | 202.00 | 148.00 | |||
Wynn Resort Ltd | 77.98 | 78.07 | 77.05 | 76.27 | 0.78 | 1.023 | 107.94 | 74.94 | |||
FAIR ISAAC STK | 1,020.00 | 1,030.00 | 990.00 | 980.00 | 10.00 | 1.020 | 990.00 | 545.00 | |||
Atmos Energy Corp. | 0 | 0 | 104.40 | 103.35 | 1.05 | 1.016 | 0 | 0 | |||
BIO RAD | 281.00 | 282.60 | 278.60 | 275.80 | 2.80 | 1.015 | 470.10 | 252.00 | |||
TJX STK | 0 | 0 | 81.82 | 81.00 | 0.82 | 1.012 | 87.78 | 68.56 | |||
PIONEER NAT RSC STK | 0 | 0 | 211.30 | 209.20 | 2.10 | 1.004 | 240.70 | 167.00 | |||
QUALCOMM STK | 119.40 | 119.48 | 117.62 | 116.46 | 1.16 | 0.996 | 126.10 | 94.50 | |||
PAYCHEX STK | 113.90 | 114.00 | 111.70 | 110.60 | 1.10 | 0.995 | 118.84 | 95.00 | |||
Chipotle Mexican Grill Inc. | 2,052.50 | 2,060.50 | 2,016.50 | 1,996.80 | 19.70 | 0.987 | 2,039.00 | 1,287.80 | |||
Fortive Corp. | 0 | 0 | 63.78 | 63.16 | 0.62 | 0.982 | 73.42 | 57.04 | |||
HORMEL FOODS STK | 28.640 | 28.690 | 27.950 | 27.680 | 0.27 | 0.975 | 45.175 | 27.680 | |||
STRYKER STK | 0 | 0 | 271.00 | 268.40 | 2.60 | 0.969 | 279.90 | 223.80 | |||
MERCK & CO STK | 0 | 0 | 95.00 | 94.10 | 0.90 | 0.956 | 108.40 | 91.10 | |||
Thermo Fisher Scientific Inc. | 454.80 | 455.60 | 453.90 | 449.60 | 4.30 | 0.956 | 554.10 | 407.00 | |||
Pool Corp. | 0 | 0 | 316.80 | 313.80 | 3.00 | 0.956 | 384.10 | 276.10 | |||
Carnival Corp. | 0 | 0 | 13.820 | 13.690 | 0.13 | 0.950 | 17.660 | 7.149 | |||
NORDSON | 218.00 | 220.00 | 214.00 | 212.00 | 2.00 | 0.943 | 228.50 | 188.05 | |||
ORACLE STK | 0 | 0 | 107.64 | 106.64 | 1.00 | 0.938 | 117.70 | 74.91 | |||
IRON MOUNTAIN REIT | 59.86 | 60.06 | 58.66 | 58.12 | 0.54 | 0.929 | 59.82 | 45.24 | |||
EPAM Systems Inc | 0 | 0 | 239.20 | 237.00 | 2.20 | 0.928 | 354.80 | 190.60 | |||
Vici Properties Inc. | 0 | 0 | 27.190 | 26.940 | 0.25 | 0.928 | 32.075 | 25.150 | |||
PACCAR STK | 85.83 | 85.92 | 84.06 | 83.29 | 0.77 | 0.924 | 84.06 | 60.37 | |||
WEST PHARMACEUTIC.SERVICES INC | 0 | 0 | 319.60 | 316.70 | 2.90 | 0.916 | 376.80 | 211.35 | |||
ILLINOIS TOOL STK | 0 | 0 | 221.70 | 219.70 | 2.00 | 0.910 | 235.40 | 203.55 | |||
CF Industries Holdings Inc, | 70.12 | 70.28 | 68.74 | 68.12 | 0.62 | 0.910 | 98.40 | 55.84 | |||
BLACKROCK STK | 696.00 | 697.60 | 688.20 | 682.00 | 6.20 | 0.909 | 705.10 | 569.00 | |||
Qorvo Inc. | 89.40 | 89.81 | 87.92 | 87.13 | 0.79 | 0.907 | 102.18 | 78.84 | |||
F5 NETWORKS | 0 | 0 | 155.95 | 154.55 | 1.40 | 0.906 | 155.95 | 118.05 | |||
Pfizer Inc. | 26.450 | 26.500 | 27.850 | 27.600 | 0.25 | 0.906 | 50.900 | 27.000 | |||
Medtronic Inc. | 73.40 | 73.44 | 72.64 | 72.00 | 0.64 | 0.889 | 82.80 | 65.74 | |||
COCA COLA STK | 0 | 0 | 53.44 | 52.97 | 0.47 | 0.887 | 61.01 | 50.02 | |||
Gen Digital Inc. | 0 | 0 | 20.520 | 20.340 | 0.18 | 0.885 | 22.575 | 14.260 | |||
EQT Corp. | 0 | 0 | 36.500 | 36.180 | 0.32 | 0.884 | 41.820 | 26.960 | |||
TYSON FOODS INC. | 44.065 | 44.215 | 42.775 | 42.400 | 0.38 | 0.884 | 62.090 | 42.180 | |||
DARDEN REST STK | 146.70 | 147.00 | 143.05 | 141.80 | 1.25 | 0.882 | 155.00 | 126.85 | |||
CATERPILLAR STK | 236.00 | 237.00 | 229.00 | 227.00 | 2.00 | 0.881 | 265.00 | 190.50 | |||
INTL FLAVORS STK | 70.10 | 70.30 | 69.10 | 68.50 | 0.60 | 0.876 | 107.70 | 57.50 | |||
JACOBS ENG STK | 119.00 | 120.00 | 116.00 | 115.00 | 1.00 | 0.870 | 132.00 | 102.00 | |||
Evergy Inc. | 0 | 0 | 46.600 | 46.200 | 0.40 | 0.866 | 60.340 | 44.800 | |||
Linde PLC | 0 | 0 | 379.65 | 376.45 | 3.20 | 0.850 | 379.65 | 289.55 | |||
AUTOZONE | 2,428.00 | 2,430.00 | 2,384.00 | 2,364.00 | 20.00 | 0.846 | 2,518.00 | 2,119.00 | |||
APPLIED MATERIAL STK | 139.12 | 139.50 | 137.02 | 135.88 | 1.14 | 0.839 | 142.62 | 88.47 | |||
American Water Works Company Inc. | 121.80 | 122.20 | 120.60 | 119.60 | 1.00 | 0.836 | 149.00 | 106.80 | |||
DEVON ENERGY STK | 0 | 0 | 41.160 | 40.820 | 0.34 | 0.833 | 64.540 | 40.520 | |||
PNC BANK | 0 | 0 | 122.00 | 121.00 | 1.00 | 0.826 | 156.00 | 102.00 | |||
WESTERN DIGITAL STK | 0 | 0 | 44.620 | 44.255 | 0.37 | 0.825 | 44.620 | 28.515 | |||
Comcast Corp.New | 38.830 | 38.880 | 38.170 | 37.860 | 0.31 | 0.819 | 43.040 | 31.900 | |||
WALT DISNEY STK | 84.94 | 85.00 | 85.11 | 84.42 | 0.69 | 0.817 | 110.22 | 75.02 | |||
CARDINAL HEALTH STK | 0 | 0 | 98.72 | 97.92 | 0.80 | 0.817 | 98.72 | 63.46 | |||
AMER ELEC PWR STK | 73.81 | 73.88 | 72.88 | 72.29 | 0.59 | 0.816 | 93.32 | 67.42 | |||
Zoetis | 0 | 0 | 161.70 | 160.40 | 1.30 | 0.810 | 178.50 | 133.50 | |||
ELECTRONIC ARTS STK | 126.84 | 126.96 | 126.08 | 125.08 | 1.00 | 0.799 | 126.08 | 102.92 | |||
Allstate Corp. | 0 | 0 | 127.00 | 126.00 | 1.00 | 0.794 | 133.00 | 90.00 | |||
WATERS | 0 | 0 | 256.00 | 254.00 | 2.00 | 0.787 | 327.60 | 222.00 | |||
VULCAN MATERIALS | 198.15 | 199.00 | 193.10 | 191.60 | 1.50 | 0.783 | 204.30 | 148.30 | |||
EDWARDS LIFESCI STK | 62.40 | 62.58 | 61.84 | 61.36 | 0.48 | 0.782 | 86.06 | 58.34 | |||
MCDONALDS STK | 263.70 | 263.80 | 258.30 | 256.30 | 2.00 | 0.780 | 273.30 | 234.40 | |||
Walmart Inc. | 0 | 0 | 143.16 | 142.06 | 1.10 | 0.774 | 157.12 | 128.18 | |||
AUTOMATIC DATA STK | 214.00 | 214.45 | 210.05 | 208.45 | 1.60 | 0.768 | 254.60 | 190.22 | |||
ILLUMINA STK | 100.04 | 100.14 | 93.36 | 92.65 | 0.71 | 0.766 | 214.60 | 86.08 | |||
PPL STK | 24.260 | 24.290 | 23.840 | 23.660 | 0.18 | 0.761 | 28.470 | 21.420 | |||
PRINCIPAL FINL GRP | 68.50 | 69.00 | 67.50 | 67.00 | 0.50 | 0.746 | 86.50 | 61.00 | |||
Welltower Inc. | 0 | 0 | 82.24 | 81.64 | 0.60 | 0.735 | 82.64 | 59.73 | |||
D.R.HORTON INC. | 120.20 | 120.80 | 116.65 | 115.80 | 0.85 | 0.734 | 118.25 | 79.50 | |||
INTERPUBLIC GRP STK | 0 | 0 | 28.000 | 27.800 | 0.20 | 0.719 | 37.200 | 26.000 | |||
Exelon Corp. | 35.615 | 35.720 | 35.135 | 34.890 | 0.25 | 0.702 | 40.930 | 34.830 | |||
Tapestry Inc. | 0 | 0 | 29.000 | 28.800 | 0.20 | 0.694 | 42.175 | 25.000 | |||
HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 0 | 0 | 218.50 | 217.00 | 1.50 | 0.691 | 228.00 | 175.20 | |||
DANAHER STK | 0 | 0 | 204.60 | 203.20 | 1.40 | 0.689 | 230.85 | 173.90 | |||
Truist Financial Corp. | 30.400 | 30.600 | 29.400 | 29.200 | 0.20 | 0.685 | 46.400 | 24.200 | |||
Servicenow Inc | 0 | 0 | 627.20 | 623.00 | 4.20 | 0.674 | 627.20 | 345.10 | |||
NASDAQ Stock Market | 0 | 0 | 51.46 | 51.12 | 0.34 | 0.665 | 65.43 | 44.76 | |||
Realty Income Corp | 0 | 0 | 49.990 | 49.660 | 0.33 | 0.665 | 63.150 | 43.710 | |||
BOSTON PPTY STK | 57.98 | 58.16 | 52.22 | 51.88 | 0.34 | 0.655 | 71.53 | 43.17 | |||
Stanley Black & Decker Inc. | 86.02 | 86.20 | 83.22 | 82.68 | 0.54 | 0.653 | 93.86 | 68.02 | |||
United Airlines Holdings Inc. | 37.030 | 37.110 | 36.030 | 35.800 | 0.23 | 0.642 | 51.420 | 32.070 | |||
PUBLIC STORAGE STK | 243.00 | 243.50 | 235.50 | 234.00 | 1.50 | 0.641 | 287.50 | 223.50 | |||
Alexandria Real Estate Equity Inc. | 0 | 0 | 100.35 | 99.72 | 0.63 | 0.632 | 157.00 | 86.98 | |||
Steris plc | 0 | 0 | 184.95 | 183.80 | 1.15 | 0.626 | 216.40 | 164.30 | |||
DOVER STK | 0 | 0 | 129.40 | 128.60 | 0.80 | 0.622 | 147.00 | 120.80 | |||
Constellation Energy Corp. | 0 | 0 | 110.26 | 109.58 | 0.68 | 0.621 | 116.14 | 67.00 | |||
Zinos Bancorporation N.A. | 35.400 | 35.600 | 32.600 | 32.400 | 0.20 | 0.617 | 50.650 | 18.200 | |||
SCHLUMBERGER N.V. (LTD.) NEW YORK | 48.345 | 48.400 | 47.580 | 47.290 | 0.29 | 0.613 | 57.820 | 39.655 | |||
GOLDM SACHS GRP STK A | 0 | 0 | 312.50 | 310.60 | 1.90 | 0.612 | 363.00 | 275.00 | |||
CISCO SYSTEMS STK | 0 | 0 | 44.565 | 44.295 | 0.27 | 0.610 | 53.650 | 41.450 | |||
The Clorox Company | 0 | 0 | 132.20 | 131.40 | 0.80 | 0.609 | 158.60 | 109.60 | |||
Expedia Group Inc. | 128.24 | 128.46 | 124.24 | 123.50 | 0.74 | 0.599 | 125.20 | 78.64 | |||
CONAGRA STK | 0 | 0 | 26.000 | 25.850 | 0.15 | 0.580 | 38.455 | 24.550 | |||
Biogen Inc. | 0 | 0 | 215.00 | 213.80 | 1.20 | 0.561 | 290.40 | 206.60 | |||
Apple Inc. | 0 | 0 | 174.48 | 173.52 | 0.96 | 0.553 | 178.84 | 118.20 | |||
Phillips 66 | 0 | 0 | 119.45 | 118.80 | 0.65 | 0.547 | 119.45 | 82.94 | |||
LAM RESEARCH | 662.80 | 664.00 | 653.20 | 649.70 | 3.50 | 0.539 | 657.20 | 379.50 | |||
Charter Communications Inc. | 0 | 0 | 364.85 | 362.90 | 1.95 | 0.537 | 428.55 | 285.40 | |||
ABBVIE INC. | 0 | 0 | 131.60 | 130.90 | 0.70 | 0.535 | 157.02 | 119.20 | |||
DTE ENERGY STK | 98.50 | 99.00 | 95.50 | 95.00 | 0.50 | 0.526 | 113.46 | 89.00 | |||
AGILENT TECH STK | 117.80 | 118.20 | 116.80 | 116.20 | 0.60 | 0.516 | 147.96 | 94.94 | |||
Paycom Software | 0 | 0 | 165.85 | 165.00 | 0.85 | 0.515 | 337.40 | 141.10 | |||
DEERE & CO STK A | 338.80 | 339.40 | 333.70 | 332.00 | 1.70 | 0.512 | 421.75 | 323.30 | |||
Palo Alto Networks Inc | 0 | 0 | 272.05 | 270.70 | 1.35 | 0.499 | 272.05 | 125.04 | |||
LKQ Corp. | 0 | 0 | 40.600 | 40.400 | 0.20 | 0.495 | 54.000 | 40.400 | |||
MARRIOTT INTL STK | 192.26 | 192.68 | 185.36 | 184.46 | 0.90 | 0.488 | 192.54 | 136.28 | |||
Blackstone Group LP | 0 | 0 | 103.00 | 102.50 | 0.50 | 0.488 | 107.50 | 67.84 | |||
Comerica Inc. | 0 | 0 | 41.200 | 41.000 | 0.20 | 0.488 | 0 | 0 | |||
Insulet Corp. | 174.15 | 174.80 | 172.30 | 171.50 | 0.80 | 0.466 | 303.70 | 120.35 | |||
BECTON DICKINSON STK | 219.00 | 219.50 | 216.00 | 215.00 | 1.00 | 0.465 | 259.50 | 212.50 | |||
TYCO International PLC | 49.430 | 49.580 | 48.110 | 47.890 | 0.22 | 0.459 | 64.160 | 45.140 | |||
Kla-Tencor Corp. | 504.00 | 505.00 | 496.40 | 494.20 | 2.20 | 0.445 | 506.50 | 327.00 | |||
Citizens Financial Group Inc. | 0 | 0 | 24.900 | 24.790 | 0.11 | 0.444 | 41.200 | 21.470 | |||
HCA Holdings | 0 | 0 | 227.50 | 226.50 | 1.00 | 0.442 | 276.80 | 209.50 | |||
CUMMINS ENGINE STK | 207.90 | 208.40 | 205.20 | 204.30 | 0.90 | 0.441 | 241.50 | 189.55 | |||
MARTIN MARIETTA | 0 | 0 | 428.50 | 426.70 | 1.80 | 0.422 | 428.50 | 301.30 | |||
MGM Resorts International | 37.255 | 37.345 | 36.040 | 35.890 | 0.15 | 0.418 | 45.960 | 30.255 | |||
AES STK | 0 | 0 | 15.705 | 15.640 | 0.07 | 0.416 | 27.500 | 11.655 | |||
Iqvia Holdings | 0 | 0 | 195.00 | 194.20 | 0.80 | 0.412 | 219.20 | 165.40 | |||
Yum Brands | 0 | 0 | 114.85 | 114.40 | 0.45 | 0.393 | 129.60 | 109.95 | |||
Enphase Energy Inc. | 0 | 0 | 92.31 | 91.95 | 0.36 | 0.392 | 318.70 | 68.26 | |||
CMS ENERGY STK | 53.34 | 53.42 | 51.84 | 51.64 | 0.20 | 0.387 | 60.50 | 48.03 | |||
HENRY SCHEIN | 63.88 | 64.02 | 60.86 | 60.64 | 0.22 | 0.363 | 82.68 | 57.78 | |||
EOG RESOURCES STK | 0 | 0 | 113.80 | 113.40 | 0.40 | 0.353 | 131.92 | 95.12 | |||
COPART | 46.130 | 46.275 | 45.975 | 45.815 | 0.16 | 0.349 | 46.680 | 28.030 | |||
PG&E STK | 15.956 | 16.006 | 15.600 | 15.546 | 0.05 | 0.347 | 16.408 | 14.016 | |||
UNITED RENTAL STK | 462.30 | 463.50 | 435.90 | 434.40 | 1.50 | 0.345 | 456.50 | 295.80 | |||
ACCENTURE | 310.10 | 311.00 | 305.10 | 304.10 | 1.00 | 0.329 | 306.10 | 231.65 | |||
FACTSET RESRCH STK | 417.00 | 417.40 | 414.20 | 413.00 | 1.20 | 0.291 | 445.10 | 350.80 | |||
Booking Holdings | 2,918.00 | 2,927.00 | 2,852.00 | 2,844.00 | 8.00 | 0.281 | 3,000.00 | 1,803.60 | |||
FIRST ENERGY CORP. | 34.070 | 34.170 | 33.670 | 33.580 | 0.09 | 0.268 | 39.810 | 30.910 | |||
HASBRO STK | 44.360 | 44.460 | 42.370 | 42.260 | 0.11 | 0.260 | 68.080 | 40.020 | |||
ABBOTT LABS STK | 0 | 0 | 96.32 | 96.07 | 0.25 | 0.260 | 106.02 | 85.65 | |||
Arista Networks | 0 | 0 | 200.10 | 199.60 | 0.50 | 0.251 | 200.80 | 102.60 | |||
ADOBE SYS STK | 0 | 0 | 562.60 | 561.20 | 1.40 | 0.249 | 570.20 | 303.15 | |||
Microsoft Corp. | 0 | 0 | 347.20 | 346.40 | 0.80 | 0.231 | 349.75 | 209.30 | |||
ON SEMICONDUCTOR STK | 67.70 | 67.97 | 65.39 | 65.24 | 0.15 | 0.230 | 98.00 | 56.58 | |||
AKAMAI TECH STK | 106.58 | 106.92 | 105.56 | 105.32 | 0.24 | 0.228 | 105.56 | 66.09 | |||
Genuine Parts Co. | 0 | 0 | 121.25 | 121.00 | 0.25 | 0.207 | 176.20 | 119.70 | |||
NETFLIX.COM INC. | 428.10 | 429.15 | 432.85 | 432.00 | 0.85 | 0.197 | 437.70 | 261.25 | |||
IDEXX LABS | 441.30 | 442.30 | 425.60 | 424.80 | 0.80 | 0.188 | 502.40 | 368.00 | |||
Intuitive Surgical Inc. | 288.25 | 288.60 | 283.95 | 283.45 | 0.50 | 0.176 | 316.00 | 211.80 | |||
Meta Platforms Inc | 0 | 0 | 298.15 | 297.65 | 0.50 | 0.168 | 314.15 | 108.02 | |||
Invesco Ltd. | 13.525 | 13.610 | 13.010 | 12.990 | 0.02 | 0.154 | 18.398 | 11.665 | |||
ANALOG DEVICES STK | 168.35 | 168.70 | 166.70 | 166.45 | 0.25 | 0.150 | 183.20 | 145.90 | |||
Diamondback Energy Inc | 0 | 0 | 142.00 | 141.80 | 0.20 | 0.141 | 161.10 | 114.66 | |||
TEXAS INSTRUMENTS STK | 142.40 | 142.70 | 139.58 | 139.40 | 0.18 | 0.129 | 171.70 | 131.50 | |||
Philip Morris International Inc. | 86.40 | 86.50 | 85.35 | 85.25 | 0.10 | 0.117 | 98.35 | 82.95 | |||
The Hershey STK | 0 | 0 | 171.65 | 171.45 | 0.20 | 0.117 | 251.90 | 170.85 | |||
Airbnb Inc. | 123.76 | 123.94 | 115.20 | 115.10 | 0.10 | 0.087 | 137.86 | 77.38 | |||
BERKSHIRE HATHA STK B | 328.00 | 328.20 | 327.80 | 327.60 | 0.20 | 0.061 | 347.40 | 275.60 | |||
STARBUCKS CORP. | 91.00 | 91.10 | 91.20 | 91.20 | 0.00 | 0.000 | 103.80 | 84.90 | |||
NXP Semiconductor | 0 | 0 | 185.30 | 185.30 | 0.00 | 0.000 | 204.60 | 142.00 | |||
HALLIBURTON STK | 0 | 0 | 34.020 | 34.020 | 0.00 | 0.000 | 41.020 | 25.580 | |||
Ceridian HCM Holding Inc. | 0 | 0 | 63.00 | 63.00 | 0.00 | 0.000 | 72.50 | 51.00 | |||
ELI LILLY STK | 536.00 | 537.50 | 541.50 | 541.50 | 0.00 | 0.000 | 580.50 | 291.95 | |||
NIKE STK | 0 | 0 | 100.62 | 100.62 | 0.00 | 0.000 | 118.74 | 84.86 | |||
General Motors | 0 | 0 | 28.865 | 28.865 | 0.00 | 0.000 | 40.140 | 24.945 | |||
Techne Corp. | 59.00 | 59.50 | 57.50 | 57.50 | 0.00 | 0.000 | 81.50 | 49.80 | |||
Fox Corp. | 27.600 | 27.800 | 26.800 | 26.800 | 0.00 | 0.000 | 34.405 | 26.800 | |||
Sempra | 0 | 0 | 67.00 | 67.00 | 0.00 | 0.000 | 0 | 0 | |||
KEYCORP | 12.100 | 12.200 | 11.300 | 11.300 | 0.00 | 0.000 | 18.495 | 7.800 | |||
GARMIN | 0 | 0 | 0 | 0 | 0.00 | 0.000 | 0 | 0 | |||
TE Connectivity Ltd. | 0 | 0 | 0 | 0 | 0.00 | 0.000 | 0 | 0 | |||
Keurig Dr. Pepper Inc. | 0 | 0 | 28.890 | 28.915 | -0.03 | -0.086 | 36.710 | 26.400 | |||
PRUDENTIAL FINANCIAL INC. | 0 | 0 | 89.92 | 90.00 | -0.08 | -0.089 | 102.00 | 70.76 | |||
LOWES STK | 186.70 | 187.48 | 181.60 | 181.90 | -0.30 | -0.165 | 217.35 | 173.58 | |||
Revvity Inc. | 83.12 | 83.38 | 80.80 | 80.96 | -0.16 | -0.198 | 137.94 | 76.92 | |||
RESMED INC. | 145.65 | 145.95 | 144.00 | 144.30 | -0.30 | -0.208 | 220.15 | 127.45 | |||
Autodesk Inc. | 205.70 | 206.40 | 199.52 | 200.00 | -0.48 | -0.240 | 214.15 | 171.50 | |||
AFLAC STK | 0 | 0 | 76.00 | 76.20 | -0.20 | -0.262 | 77.00 | 56.96 | |||
OCCIDENTAL STK | 0 | 0 | 54.10 | 54.25 | -0.15 | -0.276 | 64.66 | 51.50 | |||
Dexcom Inc. | 106.94 | 107.20 | 105.38 | 105.70 | -0.32 | -0.303 | 123.00 | 71.33 | |||
Digital Realty Trust Inc. | 0 | 0 | 127.00 | 127.45 | -0.45 | -0.353 | 127.45 | 80.52 | |||
Walgreens Boots Alliance Inc. | 18.956 | 19.040 | 18.140 | 18.208 | -0.07 | -0.373 | 39.260 | 18.128 | |||
TERADYNE STK | 85.93 | 86.31 | 84.03 | 84.40 | -0.37 | -0.438 | 105.36 | 78.06 | |||
WEYERHAEUSER STK | 0 | 0 | 28.690 | 28.820 | -0.13 | -0.451 | 32.575 | 26.115 | |||
CADENCE DESIGN STK | 249.00 | 249.20 | 249.80 | 251.00 | -1.20 | -0.478 | 251.00 | 149.00 | |||
3M CO. | 91.70 | 91.81 | 91.29 | 91.73 | -0.44 | -0.480 | 120.58 | 81.79 | |||
Viacomcbs Inc. | 0 | 0 | 13.082 | 13.148 | -0.07 | -0.502 | 22.950 | 10.134 | |||
INCYTE PHARM STK | 0 | 0 | 49.580 | 49.850 | -0.27 | -0.542 | 80.090 | 47.860 | |||
BORG WARNER STK | 31.205 | 31.265 | 30.770 | 30.965 | -0.20 | -0.630 | 42.070 | 29.930 | |||
Progressive Corp. | 0 | 0 | 149.60 | 150.60 | -1.00 | -0.664 | 151.00 | 102.60 | |||
CBRE Group Inc. | 74.50 | 75.00 | 72.00 | 72.50 | -0.50 | -0.690 | 82.50 | 62.00 | |||
INTUIT STK | 528.20 | 529.20 | 522.00 | 525.90 | -3.90 | -0.742 | 525.90 | 349.40 | |||
MSCI Inc Class A | 0 | 0 | 476.10 | 479.70 | -3.60 | -0.750 | 526.00 | 414.20 | |||
NVIDIA | 0 | 0 | 431.35 | 434.65 | -3.30 | -0.759 | 459.05 | 132.52 | |||
Alphabet Inc. Cl. A | 0 | 0 | 121.92 | 122.92 | -1.00 | -0.814 | 132.92 | 80.97 | |||
Willis Towers Watson PLC | 0 | 0 | 224.00 | 226.00 | -2.00 | -0.885 | 240.00 | 171.00 | |||
News Corp (New) | 0 | 0 | 20.800 | 21.000 | -0.20 | -0.952 | 21.400 | 14.500 | |||
News Corp. New | 20.200 | 20.400 | 20.200 | 20.400 | -0.20 | -0.980 | 20.800 | 14.480 | |||
UNITEDHEALTH GRP STK | 0 | 0 | 503.00 | 508.00 | -5.00 | -0.984 | 517.70 | 398.50 | |||
ALIGN TECH STK | 0 | 0 | 195.00 | 196.98 | -1.98 | -1.005 | 359.70 | 172.76 | |||
MICRON TECH STK | 69.68 | 69.76 | 69.16 | 69.90 | -0.74 | -1.059 | 70.98 | 46.27 | |||
BROADCOM STK | 0 | 0 | 845.90 | 855.00 | -9.10 | -1.064 | 908.60 | 491.30 | |||
Keysight Technologies | 0 | 0 | 123.54 | 124.96 | -1.42 | -1.136 | 175.28 | 111.94 | |||
Dominion Energy Inc. | 42.685 | 42.730 | 41.480 | 41.980 | -0.50 | -1.191 | 59.420 | 36.970 | |||
Catalent Inc. | 0 | 0 | 35.400 | 35.850 | -0.45 | -1.255 | 69.340 | 29.100 | |||
EXXON STK | 94.67 | 94.73 | 94.19 | 95.50 | -1.31 | -1.372 | 114.20 | 89.30 | |||
ANSYS STK | 271.40 | 272.00 | 267.60 | 271.80 | -4.20 | -1.545 | 310.80 | 220.40 | |||
CHEVRONTEXACO STK | 0 | 0 | 131.80 | 133.96 | -2.16 | -1.612 | 172.02 | 130.60 | |||
Etsy Inc. | 0 | 0 | 69.25 | 70.40 | -1.15 | -1.634 | 136.30 | 54.11 | |||
Alphabet Inc. Cl. C | 0 | 0 | 122.36 | 124.82 | -2.46 | -1.971 | 133.02 | 81.69 | |||
ADV MICRO DEV STK | 0 | 0 | 110.50 | 112.96 | -2.46 | -2.178 | 119.86 | 58.78 | |||
VF | 16.400 | 16.480 | 15.260 | 15.600 | -0.34 | -2.179 | 31.530 | 12.340 | |||
Fortinet Inc. | 47.875 | 48.025 | 47.935 | 49.050 | -1.12 | -2.273 | 71.200 | 41.060 | |||
INTEL STK | 40.240 | 40.285 | 40.160 | 41.120 | -0.96 | -2.335 | 41.120 | 23.505 | |||
FORD MOTOR STK | 9.731 | 9.758 | 9.388 | 9.673 | -0.29 | -2.946 | 14.010 | 9.096 | |||
Synopsys Inc. | 501.50 | 502.00 | 495.60 | 512.00 | -16.40 | -3.203 | 512.00 | 296.65 | |||
Tesla Inc. | 0 | 0 | 217.60 | 224.95 | -7.35 | -3.267 | 262.75 | 102.34 | |||
Warner Bros. Discovery Inc. | 0 | 0 | 9.524 | 9.846 | -0.32 | -3.270 | 14.960 | 8.360 |