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
6,051.97
Date of closing price
12/02/2025
Open previous day
6,025.08
High previous day
6,063.00
Low previous day
6,003.00
52 weeks high
6,118.71
52 weeks low
4,967.23
Volume previous day
2,878,167,149
S&P 500 stock price list
Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Super Micro Computer Inc. | 44.990 | 45.070 | 44.370 | 36.810 | 7.56 | 20.538 | 106.300 | 16.595 | |||
Airbnb Inc. | 153.48 | 153.78 | 153.20 | 134.56 | 18.64 | 13.853 | 154.78 | 101.92 | |||
Molson Coors Brewing Co. | 56.90 | 57.10 | 55.64 | 50.98 | 4.66 | 9.141 | 63.02 | 45.72 | |||
MGM Resorts International | 38.045 | 38.155 | 38.300 | 36.065 | 2.24 | 6.197 | 44.095 | 31.030 | |||
MICRON TECH STK | 94.06 | 94.14 | 92.49 | 87.50 | 4.99 | 5.703 | 146.00 | 72.82 | |||
FREE MCMORAN COP | 37.770 | 37.835 | 38.355 | 36.295 | 2.06 | 5.676 | 50.650 | 34.055 | |||
Tyler Technologies Inc. | 607.60 | 613.60 | 619.00 | 585.80 | 33.20 | 5.667 | 0 | 0 | |||
T-Mobile US Inc. | 254.80 | 255.30 | 253.30 | 244.20 | 9.10 | 3.726 | 248.80 | 147.06 | |||
Moderna Inc | 31.070 | 31.440 | 31.445 | 30.350 | 1.10 | 3.608 | 155.440 | 29.300 | |||
NRG Energy Inc. | 101.75 | 102.20 | 101.25 | 98.10 | 3.15 | 3.211 | 108.05 | 47.25 | |||
Synopsys Inc. | 498.00 | 499.70 | 504.60 | 489.25 | 15.35 | 3.137 | 580.40 | 417.50 | |||
WABTEC CORP. | 182.00 | 182.60 | 186.10 | 180.70 | 5.40 | 2.988 | 201.10 | 123.55 | |||
HCA Holdings | 305.30 | 306.30 | 306.50 | 298.70 | 7.80 | 2.611 | 382.10 | 275.90 | |||
Center Point Energy Inc. | 32.000 | 32.200 | 31.800 | 31.000 | 0.80 | 2.581 | 31.600 | 23.000 | |||
Warner Bros. Discovery Inc. | 9.699 | 9.727 | 9.666 | 9.428 | 0.24 | 2.524 | 11.734 | 6.116 | |||
DTE ENERGY STK | 122.00 | 123.00 | 122.00 | 119.00 | 3.00 | 2.521 | 120.00 | 97.00 | |||
Walgreens Boots Alliance Inc. | 9.256 | 9.292 | 9.287 | 9.061 | 0.23 | 2.494 | 20.340 | 7.407 | |||
Ceridian HCM Holding Inc. | 64.00 | 64.50 | 63.50 | 62.00 | 1.50 | 2.419 | 78.00 | 44.40 | |||
Monster Beverage | 47.080 | 47.135 | 47.190 | 46.080 | 1.11 | 2.409 | 55.780 | 41.155 | |||
PPG INDUSTRIES | 111.80 | 112.95 | 111.85 | 109.25 | 2.60 | 2.380 | 133.00 | 106.00 | |||
QUEST DIAG STK | 161.95 | 162.25 | 160.55 | 156.85 | 3.70 | 2.359 | 160.35 | 114.25 | |||
CINCINNATI FIN STK | 130.35 | 131.15 | 130.95 | 128.05 | 2.90 | 2.265 | 151.90 | 102.20 | |||
GILEAD SCIENCES STK | 100.08 | 100.18 | 101.16 | 98.96 | 2.20 | 2.223 | 98.96 | 57.30 | |||
DECKERS OUTDOOR | 147.05 | 147.55 | 150.95 | 147.70 | 3.25 | 2.200 | 209.80 | 123.70 | |||
Ameriprise Financial | 512.60 | 520.20 | 516.60 | 505.60 | 11.00 | 2.176 | 0 | 0 | |||
Albemarle Corp. | 76.16 | 77.54 | 77.04 | 75.46 | 1.58 | 2.094 | 131.68 | 66.10 | |||
Enphase Energy Inc. | 60.08 | 60.28 | 59.75 | 58.60 | 1.15 | 1.962 | 126.62 | 56.15 | |||
APA Corp. | 21.735 | 21.955 | 21.855 | 21.435 | 0.42 | 1.959 | 33.005 | 19.908 | |||
WALT DISNEY STK | 105.04 | 105.14 | 104.14 | 102.16 | 1.98 | 1.938 | 114.02 | 77.81 | |||
PARKER HANNIFIN STK | 667.00 | 669.40 | 661.40 | 649.00 | 12.40 | 1.911 | 684.80 | 455.00 | |||
Arch Capital Group Ltd. | 84.19 | 84.58 | 85.66 | 84.09 | 1.57 | 1.867 | 103.90 | 78.00 | |||
PRINCIPAL FINL GRP | 82.00 | 82.50 | 82.50 | 81.00 | 1.50 | 1.852 | 83.50 | 66.50 | |||
Fortinet Inc. | 105.56 | 105.88 | 105.12 | 103.22 | 1.90 | 1.841 | 106.96 | 48.61 | |||
Discover Financial Services | 185.54 | 187.04 | 186.58 | 183.24 | 3.34 | 1.823 | 194.82 | 101.90 | |||
Corteva Inc. | 60.74 | 61.35 | 61.10 | 60.01 | 1.09 | 1.816 | 63.21 | 46.66 | |||
der Seagate Technology Holdings PLC | 96.08 | 96.32 | 96.92 | 95.21 | 1.71 | 1.796 | 103.68 | 77.48 | |||
UNIVERSAL HEALTH STK | 173.00 | 174.00 | 174.00 | 171.00 | 3.00 | 1.754 | 218.00 | 143.00 | |||
Mohawk Industries Inc | 115.00 | 117.00 | 116.00 | 114.00 | 2.00 | 1.754 | 150.00 | 99.00 | |||
PACCAR STK | 100.24 | 100.40 | 100.48 | 98.77 | 1.71 | 1.731 | 114.66 | 83.10 | |||
Globe Life Inc. | 116.00 | 117.00 | 118.00 | 116.00 | 2.00 | 1.724 | 119.00 | 53.00 | |||
VERTEX PHARM STK | 438.10 | 439.30 | 441.00 | 433.55 | 7.45 | 1.718 | 482.00 | 364.35 | |||
FAIR ISAAC STK | 1,705.00 | 1,721.00 | 1,718.50 | 1,690.00 | 28.50 | 1.686 | 2,274.00 | 1,035.00 | |||
Global Payments Inc. | 100.35 | 101.90 | 101.35 | 99.72 | 1.63 | 1.635 | 129.40 | 85.42 | |||
Carrier Global Corp. | 61.52 | 62.20 | 61.87 | 60.88 | 0.99 | 1.626 | 75.84 | 49.42 | |||
Targa Resources Investments | 195.60 | 196.45 | 194.65 | 191.55 | 3.10 | 1.618 | 208.50 | 82.10 | |||
Chipotle Mexican Grill Inc. | 54.37 | 54.50 | 55.35 | 54.47 | 0.88 | 1.616 | 63.70 | 45.20 | |||
EBAY STK | 66.19 | 66.27 | 66.07 | 65.02 | 1.05 | 1.615 | 67.13 | 38.38 | |||
NISOURCE STK | 37.400 | 38.000 | 37.800 | 37.200 | 0.60 | 1.613 | 0 | 0 | |||
LIVE Nation Inc | 145.50 | 145.80 | 145.40 | 143.10 | 2.30 | 1.607 | 143.80 | 80.88 | |||
Caesars Entertainment Inc. | 37.085 | 38.365 | 37.545 | 36.955 | 0.59 | 1.597 | 42.010 | 29.530 | |||
Kla-Tencor Corp. | 728.40 | 731.30 | 728.10 | 716.70 | 11.40 | 1.591 | 818.40 | 576.00 | |||
VULCAN MATERIALS | 256.00 | 258.00 | 256.00 | 252.00 | 4.00 | 1.587 | 276.00 | 208.00 | |||
VENTAS INC. | 62.48 | 63.18 | 62.86 | 61.88 | 0.98 | 1.584 | 61.88 | 38.91 | |||
Genuine Parts Co. | 118.25 | 118.55 | 118.75 | 116.90 | 1.85 | 1.583 | 152.40 | 104.05 | |||
Autodesk Inc. | 289.40 | 290.50 | 289.85 | 285.35 | 4.50 | 1.577 | 307.90 | 183.80 | |||
Vistra Corp. | 159.75 | 161.35 | 161.10 | 158.60 | 2.50 | 1.576 | 191.20 | 41.40 | |||
ANALOG DEVICES STK | 202.90 | 203.50 | 199.92 | 196.90 | 3.02 | 1.534 | 222.90 | 172.02 | |||
TRACTOR SUPPLY | 54.20 | 54.36 | 54.40 | 53.60 | 0.80 | 1.493 | 55.63 | 43.00 | |||
Tapestry Inc. | 83.35 | 83.77 | 82.32 | 81.15 | 1.17 | 1.442 | 81.15 | 32.90 | |||
New York Mellon Corp | 83.50 | 83.75 | 82.76 | 81.59 | 1.17 | 1.434 | 83.26 | 49.90 | |||
Charter Communications Inc. | 342.55 | 343.55 | 343.55 | 338.70 | 4.85 | 1.432 | 382.90 | 237.50 | |||
Domino's Pizza LLC | 455.00 | 457.25 | 458.05 | 451.60 | 6.45 | 1.428 | 496.05 | 361.70 | |||
COOPER COS STK | 83.95 | 84.40 | 89.10 | 87.85 | 1.25 | 1.423 | 346.00 | 78.35 | |||
Phillips 66 | 121.18 | 122.74 | 122.08 | 120.38 | 1.70 | 1.412 | 159.96 | 105.96 | |||
Dow Inc. | 36.865 | 37.125 | 37.150 | 36.635 | 0.52 | 1.406 | 55.240 | 36.320 | |||
LENNAR STK | 117.90 | 118.44 | 117.70 | 116.08 | 1.62 | 1.396 | 173.04 | 116.08 | |||
Stanley Black & Decker Inc. | 83.20 | 83.42 | 82.86 | 81.72 | 1.14 | 1.395 | 99.80 | 72.18 | |||
SCHLUMBERGER N.V. (LTD.) NEW YORK | 39.750 | 39.800 | 40.150 | 39.600 | 0.55 | 1.389 | 51.300 | 35.450 | |||
IDEX Corp. | 184.85 | 187.80 | 187.05 | 184.50 | 2.55 | 1.382 | 227.00 | 175.00 | |||
ON SEMICONDUCTOR STK | 48.865 | 49.075 | 48.505 | 47.845 | 0.66 | 1.379 | 75.990 | 45.210 | |||
Salesforce Inc. | 310.45 | 310.85 | 316.20 | 311.90 | 4.30 | 1.379 | 350.10 | 197.60 | |||
HALLIBURTON STK | 24.915 | 24.965 | 25.055 | 24.725 | 0.33 | 1.335 | 38.170 | 24.455 | |||
Vici Properties Inc. | 28.970 | 29.060 | 28.885 | 28.505 | 0.38 | 1.333 | 31.005 | 25.405 | |||
NIKE STK | 69.68 | 69.73 | 70.05 | 69.14 | 0.91 | 1.316 | 99.00 | 65.77 | |||
LENNOX INTL | 584.40 | 598.40 | 591.80 | 584.20 | 7.60 | 1.301 | 0 | 0 | |||
MASCO STK | 73.86 | 75.42 | 75.02 | 74.06 | 0.96 | 1.296 | 78.96 | 59.34 | |||
Old Dominion Freight Line Inc. | 196.90 | 197.40 | 196.35 | 193.85 | 2.50 | 1.290 | 216.50 | 154.45 | |||
Wynn Resort Ltd | 84.64 | 84.76 | 77.29 | 76.32 | 0.97 | 1.271 | 98.76 | 67.07 | |||
Walmart Inc. | 99.22 | 99.32 | 100.72 | 99.46 | 1.26 | 1.267 | 100.06 | 52.32 | |||
BORG WARNER STK | 28.655 | 28.685 | 28.040 | 27.690 | 0.35 | 1.264 | 34.955 | 27.650 | |||
Dexcom Inc. | 84.85 | 85.06 | 80.50 | 79.50 | 1.00 | 1.258 | 130.22 | 59.02 | |||
Apple Inc. | 232.15 | 232.30 | 230.05 | 227.20 | 2.85 | 1.254 | 246.25 | 154.98 | |||
ILLINOIS TOOL STK | 246.20 | 246.90 | 248.40 | 245.40 | 3.00 | 1.222 | 265.00 | 215.30 | |||
Molina Healthcare Inc. | 260.30 | 261.60 | 257.80 | 254.70 | 3.10 | 1.217 | 385.20 | 254.70 | |||
AIR PRODS & CHEM | 301.80 | 302.90 | 301.10 | 297.50 | 3.60 | 1.210 | 327.20 | 202.20 | |||
INTL FLAVORS STK | 81.82 | 82.08 | 82.10 | 81.12 | 0.98 | 1.208 | 97.18 | 67.40 | |||
COGNIZANT TECH | 85.85 | 86.00 | 85.44 | 84.43 | 1.01 | 1.196 | 84.45 | 59.47 | |||
Elevance Health Inc. | 370.70 | 371.90 | 373.80 | 369.40 | 4.40 | 1.191 | 506.00 | 348.30 | |||
EXPEDITORS | 107.60 | 108.10 | 107.25 | 106.00 | 1.25 | 1.179 | 118.20 | 103.80 | |||
Yum Brands | 140.65 | 140.95 | 141.85 | 140.20 | 1.65 | 1.177 | 143.10 | 115.95 | |||
Match Group Inc. | 32.700 | 33.005 | 32.830 | 32.450 | 0.38 | 1.171 | 35.460 | 27.085 | |||
Alphabet Inc. Cl. C | 177.64 | 177.78 | 179.72 | 177.66 | 2.06 | 1.160 | 200.00 | 121.56 | |||
Apollo Global Management Inc. | 152.00 | 154.55 | 152.95 | 151.20 | 1.75 | 1.157 | 170.65 | 91.36 | |||
BROWN & BROWN STK | 0 | 0 | 105.80 | 104.60 | 1.20 | 1.147 | 108.15 | 75.30 | |||
American Water Works Company Inc. | 119.00 | 119.50 | 121.05 | 119.70 | 1.35 | 1.128 | 134.55 | 106.80 | |||
FRANKLIN RSC STK | 19.325 | 19.725 | 19.565 | 19.350 | 0.22 | 1.111 | 26.000 | 17.300 | |||
INTL PAPER STK | 53.32 | 53.36 | 52.78 | 52.20 | 0.58 | 1.111 | 56.70 | 30.98 | |||
RESMED INC. | 223.10 | 223.80 | 227.90 | 225.40 | 2.50 | 1.109 | 242.30 | 160.85 | |||
Pool Corp. | 328.10 | 329.60 | 323.10 | 319.60 | 3.50 | 1.095 | 384.20 | 271.70 | |||
BEST BUY STK | 85.48 | 86.89 | 86.29 | 85.36 | 0.93 | 1.090 | 92.35 | 64.43 | |||
Revvity Inc. | 107.30 | 107.70 | 107.50 | 106.35 | 1.15 | 1.081 | 121.65 | 92.38 | |||
VERIZON COMMS STK | 39.105 | 39.170 | 39.295 | 38.880 | 0.42 | 1.067 | 42.215 | 35.685 | |||
Everest Group Ltd.![]() |
316.00 | 319.40 | 322.10 | 318.70 | 3.40 | 1.067 | 351.20 | 318.70 | |||
NVIDIA | 130.88 | 130.98 | 131.00 | 129.64 | 1.36 | 1.049 | 143.70 | 61.83 | |||
Hess Corp. | 140.34 | 140.82 | 138.88 | 137.46 | 1.42 | 1.033 | 151.56 | 113.56 | |||
NORDSON | 205.70 | 207.70 | 206.40 | 204.30 | 2.10 | 1.028 | 257.20 | 194.05 | |||
Dominion Energy Inc. | 53.42 | 53.54 | 54.07 | 53.52 | 0.55 | 1.028 | 56.48 | 41.08 | |||
XCEL ENERGY STK | 65.46 | 65.65 | 65.04 | 64.38 | 0.66 | 1.025 | 68.98 | 44.27 | |||
ONEOK INC. | 93.92 | 94.32 | 94.36 | 93.41 | 0.95 | 1.017 | 111.98 | 64.24 | |||
COPART | 56.60 | 56.77 | 56.96 | 56.39 | 0.57 | 1.011 | 60.57 | 43.00 | |||
PAYCHEX STK | 140.86 | 141.04 | 142.18 | 140.76 | 1.42 | 1.009 | 145.14 | 107.16 | |||
EOG RESOURCES STK | 123.06 | 124.60 | 124.40 | 123.16 | 1.24 | 1.007 | 133.78 | 103.30 | |||
CONSTELLATION BRANDS INC. | 153.85 | 154.45 | 155.80 | 154.25 | 1.55 | 1.005 | 250.30 | 154.25 | |||
HOME DEPOT STK | 390.35 | 391.15 | 393.35 | 389.45 | 3.90 | 1.001 | 408.70 | 295.95 | |||
ANSYS STK | 322.40 | 323.70 | 323.30 | 320.10 | 3.20 | 1.000 | 342.40 | 260.50 | |||
BERKSHIRE HATHA STK B | 458.55 | 459.25 | 458.35 | 453.85 | 4.50 | 0.992 | 462.55 | 368.00 | |||
Carmax Inc. | 83.96 | 84.64 | 83.20 | 82.40 | 0.80 | 0.971 | 83.80 | 61.50 | |||
ECOLAB STK | 252.30 | 252.90 | 253.10 | 250.70 | 2.40 | 0.957 | 251.00 | 198.25 | |||
NORTHERN TRUST | 106.00 | 107.00 | 106.00 | 105.00 | 1.00 | 0.952 | 110.00 | 72.00 | |||
CUMMINS ENGINE STK | 354.00 | 355.10 | 350.80 | 347.50 | 3.30 | 0.950 | 360.40 | 237.00 | |||
CHEVRONTEXACO STK | 148.62 | 148.80 | 148.90 | 147.50 | 1.40 | 0.949 | 156.48 | 124.96 | |||
Marathon Petroleum Corp. | 148.30 | 149.22 | 149.28 | 147.88 | 1.40 | 0.947 | 203.50 | 127.14 | |||
HARTFORD FINL STK | 106.00 | 107.00 | 107.00 | 106.00 | 1.00 | 0.943 | 117.00 | 84.50 | |||
Hewlett-Packard Enterprise | 20.405 | 20.470 | 20.345 | 20.155 | 0.19 | 0.943 | 23.275 | 13.340 | |||
GALLAGHER & CO., ARTHUR J. | 306.20 | 307.50 | 313.10 | 310.20 | 2.90 | 0.935 | 314.40 | 215.10 | |||
Mondelez International Group Inc. | 58.01 | 58.14 | 58.36 | 57.82 | 0.54 | 0.934 | 68.60 | 51.76 | |||
JOHNSON & JOHNS STK | 148.80 | 149.00 | 150.18 | 148.80 | 1.38 | 0.927 | 153.10 | 133.00 | |||
FASTENAL STK | 71.08 | 71.22 | 71.28 | 70.63 | 0.65 | 0.920 | 80.00 | 57.43 | |||
MCKESSON STK | 568.40 | 571.00 | 575.20 | 570.00 | 5.20 | 0.912 | 599.20 | 426.90 | |||
D.R.HORTON INC. | 124.36 | 124.76 | 123.16 | 122.06 | 1.10 | 0.901 | 178.36 | 122.06 | |||
FACTSET RESRCH STK | 438.40 | 439.40 | 438.30 | 434.40 | 3.90 | 0.898 | 470.60 | 360.30 | |||
Smith Corp., A.O. | 62.66 | 63.36 | 63.18 | 62.62 | 0.56 | 0.894 | 0 | 0 | |||
Comcast Corp.New | 33.785 | 33.840 | 33.770 | 33.475 | 0.30 | 0.881 | 41.880 | 31.800 | |||
Laboratory Corp. America Hldgs | 235.00 | 236.00 | 231.00 | 229.00 | 2.00 | 0.873 | 239.00 | 174.50 | |||
INTUIT STK | 559.40 | 560.70 | 557.70 | 553.00 | 4.70 | 0.850 | 666.00 | 517.60 | |||
Intercontinental Exchange Inc. | 159.68 | 160.06 | 160.70 | 159.36 | 1.34 | 0.841 | 161.30 | 118.14 | |||
Paypal Holdings Inc. | 74.29 | 74.37 | 73.34 | 72.73 | 0.61 | 0.839 | 90.00 | 52.94 | |||
CHURCH & DWIGHT STK | 100.50 | 100.60 | 102.25 | 101.40 | 0.85 | 0.838 | 107.10 | 88.80 | |||
Humana Inc. | 242.50 | 245.20 | 243.20 | 241.20 | 2.00 | 0.829 | 375.00 | 214.50 | |||
IBM STK | 247.55 | 247.95 | 247.20 | 245.20 | 2.00 | 0.816 | 253.50 | 151.98 | |||
Roper Technologies Inc. | 546.40 | 547.60 | 547.40 | 543.00 | 4.40 | 0.810 | 560.60 | 469.50 | |||
Uber Technologies Inc. | 75.44 | 75.50 | 76.69 | 76.08 | 0.61 | 0.802 | 78.71 | 50.69 | |||
Builders Firstsource Inc. | 145.75 | 147.05 | 144.85 | 143.70 | 1.15 | 0.800 | 197.10 | 121.35 | |||
Allegion Plc | 126.00 | 127.00 | 127.00 | 126.00 | 1.00 | 0.794 | 141.00 | 105.00 | |||
KIMBERLY CLARK STK | 126.66 | 127.14 | 129.14 | 128.14 | 1.00 | 0.780 | 134.58 | 109.50 | |||
BXP inc. | 67.52 | 67.76 | 67.84 | 67.32 | 0.52 | 0.772 | 82.26 | 52.26 | |||
NUCOR CORP. | 129.38 | 129.98 | 128.64 | 127.66 | 0.98 | 0.768 | 185.06 | 110.72 | |||
QUALCOMM STK | 163.38 | 163.52 | 164.62 | 163.38 | 1.24 | 0.759 | 215.35 | 136.00 | |||
FISERV STK | 220.40 | 220.70 | 219.40 | 217.75 | 1.65 | 0.758 | 223.00 | 133.75 | |||
AUTOMATIC DATA STK | 294.10 | 294.90 | 295.95 | 293.75 | 2.20 | 0.749 | 299.00 | 215.30 | |||
GENERAL MILLS STK | 56.12 | 56.28 | 56.82 | 56.40 | 0.42 | 0.745 | 67.95 | 56.23 | |||
OCCIDENTAL STK | 45.815 | 46.195 | 46.035 | 45.695 | 0.34 | 0.744 | 65.090 | 43.655 | |||
CBRE Group Inc. | 137.00 | 138.00 | 136.00 | 135.00 | 1.00 | 0.741 | 141.00 | 78.50 | |||
AUTOZONE | 3,289.00 | 3,306.00 | 3,304.00 | 3,280.00 | 24.00 | 0.732 | 3,334.00 | 2,482.00 | |||
Bunge Global S.A. | 66.30 | 66.48 | 66.50 | 66.02 | 0.48 | 0.727 | 105.40 | 66.02 | |||
OMNICOM STK | 77.84 | 78.06 | 77.80 | 77.24 | 0.56 | 0.725 | 99.18 | 77.24 | |||
Morgan Stanley & Co. | 131.92 | 132.82 | 132.22 | 131.30 | 0.92 | 0.701 | 135.82 | 78.25 | |||
ZIMMER HLDGS | 96.46 | 96.92 | 95.14 | 94.50 | 0.64 | 0.677 | 122.05 | 92.22 | |||
POLO RALPH LAUR STK | 267.45 | 270.95 | 267.95 | 266.15 | 1.80 | 0.676 | 266.15 | 143.90 | |||
The Mosaic Co. | 25.130 | 25.395 | 25.460 | 25.290 | 0.17 | 0.672 | 30.445 | 22.205 | |||
CINTAS STK | 195.20 | 195.70 | 196.85 | 195.55 | 1.30 | 0.665 | 215.30 | 140.80 | |||
Keysight Technologies | 173.14 | 173.78 | 170.84 | 169.76 | 1.08 | 0.636 | 170.98 | 108.68 | |||
Delta Airlines Inc. | 61.38 | 62.00 | 61.70 | 61.31 | 0.39 | 0.636 | 66.30 | 34.26 | |||
AT & T Inc. | 24.505 | 24.745 | 24.650 | 24.495 | 0.16 | 0.633 | 24.495 | 15.040 | |||
UNION PACIFIC CORP. | 237.85 | 238.75 | 239.20 | 237.70 | 1.50 | 0.631 | 242.00 | 203.95 | |||
LOEWS STK | 79.50 | 80.00 | 80.00 | 79.50 | 0.50 | 0.629 | 84.00 | 67.50 | |||
EXXON STK | 103.36 | 103.42 | 103.24 | 102.60 | 0.64 | 0.624 | 116.38 | 93.43 | |||
ARCHER DANIELS STK | 43.680 | 43.825 | 43.625 | 43.355 | 0.27 | 0.623 | 60.030 | 43.355 | |||
LOWES STK | 240.25 | 240.90 | 240.60 | 239.15 | 1.45 | 0.606 | 261.55 | 195.86 | |||
ESTEE LAUDER STK | 66.60 | 66.80 | 66.40 | 66.00 | 0.40 | 0.606 | 144.95 | 58.80 | |||
Paycom Software | 197.80 | 198.60 | 201.90 | 200.70 | 1.20 | 0.598 | 228.60 | 129.15 | |||
The Hershey STK | 150.68 | 151.04 | 151.82 | 150.92 | 0.90 | 0.596 | 194.10 | 135.36 | |||
NASDAQ Stock Market | 77.50 | 77.94 | 77.74 | 77.28 | 0.46 | 0.595 | 80.94 | 51.40 | |||
ProLogis Inc. | 115.10 | 115.96 | 115.12 | 114.44 | 0.68 | 0.594 | 123.00 | 94.52 | |||
Kinder Morgan | 25.330 | 25.540 | 25.255 | 25.110 | 0.15 | 0.577 | 30.225 | 15.282 | |||
Insulet Corp. | 268.00 | 269.10 | 268.00 | 266.50 | 1.50 | 0.563 | 275.00 | 148.20 | |||
EQT Corp. | 50.66 | 50.91 | 50.40 | 50.12 | 0.28 | 0.559 | 52.20 | 27.41 | |||
UDR Inc. | 41.010 | 41.550 | 41.400 | 41.170 | 0.23 | 0.559 | 44.010 | 32.200 | |||
LKQ Corp. | 37.000 | 37.200 | 36.600 | 36.400 | 0.20 | 0.549 | 49.000 | 33.400 | |||
AON Plc. | 369.60 | 371.10 | 371.60 | 369.60 | 2.00 | 0.541 | 373.30 | 252.10 | |||
Target Corp. | 121.86 | 122.28 | 123.06 | 122.40 | 0.66 | 0.539 | 165.22 | 115.46 | |||
C.H. ROB. WORLDWIDE NEW | 94.00 | 94.50 | 94.00 | 93.50 | 0.50 | 0.535 | 109.00 | 63.50 | |||
CISCO SYSTEMS STK | 61.45 | 61.72 | 61.35 | 61.03 | 0.32 | 0.524 | 61.03 | 41.07 | |||
FIRST ENERGY CORP. | 38.200 | 38.400 | 38.400 | 38.200 | 0.20 | 0.524 | 40.800 | 33.350 | |||
Campbell Soup Co | 36.600 | 37.020 | 36.890 | 36.700 | 0.19 | 0.518 | 46.880 | 35.910 | |||
Palantir Technologies Inc. | 113.60 | 113.72 | 112.76 | 112.18 | 0.58 | 0.517 | 112.18 | 19.04 | |||
O'REILLY AUTO | 1,254.50 | 1,259.50 | 1,273.50 | 1,267.00 | 6.50 | 0.513 | 1,277.00 | 873.40 | |||
TERADYNE STK | 107.30 | 107.58 | 107.34 | 106.80 | 0.54 | 0.506 | 147.96 | 90.11 | |||
CABOT OIL | 26.235 | 26.345 | 26.130 | 26.000 | 0.13 | 0.500 | 29.120 | 20.245 | |||
INTERPUBLIC GRP STK | 25.660 | 25.730 | 25.630 | 25.505 | 0.13 | 0.490 | 30.400 | 25.505 | |||
Travelers Cos. | 226.90 | 227.30 | 231.60 | 230.50 | 1.10 | 0.477 | 253.00 | 185.05 | |||
Evergy Inc. | 63.60 | 63.82 | 63.48 | 63.18 | 0.30 | 0.475 | 63.46 | 45.20 | |||
PTC Inc. | 160.95 | 161.65 | 159.90 | 159.15 | 0.75 | 0.471 | 191.50 | 148.50 | |||
DOVER STK | 192.20 | 192.70 | 193.60 | 192.70 | 0.90 | 0.467 | 197.70 | 147.80 | |||
CONAGRA STK | 23.770 | 24.315 | 24.010 | 23.900 | 0.11 | 0.460 | 29.745 | 23.785 | |||
Kraft Heinz Co., The | 27.610 | 27.655 | 27.810 | 27.685 | 0.13 | 0.452 | 36.145 | 27.500 | |||
CDW Corp | 178.40 | 183.45 | 180.40 | 179.60 | 0.80 | 0.445 | 238.00 | 164.20 | |||
Medtronic Inc. | 87.91 | 88.00 | 87.96 | 87.57 | 0.39 | 0.445 | 89.10 | 70.90 | |||
Verisk Analytics | 281.50 | 282.50 | 279.30 | 278.10 | 1.20 | 0.431 | 281.80 | 205.50 | |||
Meta Platforms Inc![]() |
700.50 | 702.00 | 698.60 | 695.60 | 3.00 | 0.431 | 696.90 | 402.75 | |||
HP Inc. | 31.925 | 32.025 | 31.705 | 31.570 | 0.14 | 0.428 | 37.310 | 25.410 | |||
DEVON ENERGY STK | 32.895 | 33.110 | 32.545 | 32.410 | 0.14 | 0.417 | 50.450 | 29.290 | |||
Servicenow Inc | 932.10 | 934.10 | 945.40 | 941.50 | 3.90 | 0.414 | 1,125.80 | 593.40 | |||
State Street Corp. | 94.02 | 95.08 | 94.97 | 94.59 | 0.38 | 0.402 | 97.97 | 65.68 | |||
Xylem Inc. | 123.75 | 123.95 | 125.05 | 124.55 | 0.50 | 0.401 | 134.65 | 109.45 | |||
WESTERN DIGITAL STK | 64.36 | 65.12 | 64.91 | 64.67 | 0.24 | 0.371 | 74.90 | 49.24 | |||
Cencora Inc. | 232.80 | 233.65 | 231.20 | 230.35 | 0.85 | 0.369 | 246.65 | 197.10 | |||
MICROCHIP TECH STK | 52.76 | 52.86 | 51.78 | 51.59 | 0.19 | 0.368 | 92.40 | 47.59 | |||
MARSH & MCLENNAN COS. INC. | 219.10 | 219.90 | 219.90 | 219.10 | 0.80 | 0.365 | 221.10 | 182.65 | |||
Intuitive Surgical Inc. | 566.60 | 567.70 | 568.00 | 566.00 | 2.00 | 0.353 | 587.60 | 341.50 | |||
STRYKER STK | 367.80 | 368.80 | 370.90 | 369.60 | 1.30 | 0.352 | 384.30 | 286.00 | |||
Alexandria Real Estate Equity Inc. | 90.50 | 91.16 | 91.72 | 91.40 | 0.32 | 0.350 | 119.50 | 90.84 | |||
UNITED PARCEL STK | 109.38 | 111.70 | 110.76 | 110.38 | 0.38 | 0.344 | 145.02 | 107.34 | |||
Lamb Weston Holdings Inc. | 55.30 | 55.56 | 54.48 | 54.30 | 0.18 | 0.331 | 98.00 | 48.91 | |||
ROSS STORES STK | 132.92 | 133.12 | 133.90 | 133.48 | 0.42 | 0.315 | 149.58 | 118.82 | |||
HASBRO STK | 57.47 | 57.71 | 57.43 | 57.25 | 0.18 | 0.314 | 66.84 | 44.51 | |||
PULTE CP STK | 102.06 | 102.36 | 101.82 | 101.52 | 0.30 | 0.296 | 139.50 | 92.90 | |||
Linde PLC | 440.20 | 440.80 | 440.80 | 439.60 | 1.20 | 0.273 | 448.40 | 388.75 | |||
First Solar Inc. | 151.90 | 152.40 | 152.94 | 152.54 | 0.40 | 0.262 | 276.00 | 131.34 | |||
Sempra | 80.20 | 81.04 | 80.50 | 80.30 | 0.20 | 0.249 | 90.90 | 62.98 | |||
Keurig Dr. Pepper Inc. | 30.190 | 30.220 | 30.305 | 30.230 | 0.08 | 0.248 | 34.055 | 26.325 | |||
CARDINAL HEALTH STK | 121.05 | 121.85 | 121.30 | 121.00 | 0.30 | 0.248 | 124.15 | 85.56 | |||
MCCORMICK STK N | 73.36 | 73.72 | 73.60 | 73.42 | 0.18 | 0.245 | 77.48 | 60.38 | |||
MARTIN MARIETTA | 500.60 | 506.20 | 506.20 | 505.00 | 1.20 | 0.238 | 580.20 | 454.80 | |||
CENTENE CORP. | 53.82 | 54.00 | 54.15 | 54.03 | 0.12 | 0.222 | 73.95 | 53.61 | |||
CADENCE DESIGN STK | 279.10 | 279.90 | 282.60 | 282.00 | 0.60 | 0.213 | 308.70 | 222.00 | |||
BAXTER INTL STK | 28.945 | 29.430 | 29.240 | 29.180 | 0.06 | 0.206 | 40.050 | 27.825 | |||
IDEXX LABS | 429.20 | 430.70 | 438.00 | 437.20 | 0.80 | 0.183 | 532.00 | 372.60 | |||
Progressive Corp. | 247.65 | 252.90 | 250.35 | 249.90 | 0.45 | 0.180 | 257.30 | 173.40 | |||
CSX Corp. | 31.710 | 31.780 | 31.510 | 31.455 | 0.06 | 0.175 | 35.280 | 29.845 | |||
CITIGROUP STK | 79.89 | 80.04 | 77.96 | 77.83 | 0.13 | 0.167 | 79.16 | 49.10 | |||
DuPont de Nermours Inc. | 79.97 | 80.68 | 80.52 | 80.43 | 0.09 | 0.112 | 80.43 | 62.72 | |||
General Motors | 45.795 | 45.910 | 45.720 | 45.670 | 0.05 | 0.109 | 56.810 | 35.590 | |||
CME Group Inc. | 235.30 | 235.80 | 238.15 | 237.90 | 0.25 | 0.105 | 237.90 | 177.18 | |||
GARTNER GROUP STK | 490.30 | 492.20 | 491.40 | 490.90 | 0.50 | 0.102 | 527.60 | 380.90 | |||
REPUBLIC SVCS STK | 219.00 | 219.50 | 214.10 | 213.90 | 0.20 | 0.094 | 214.60 | 163.40 | |||
DANAHER STK | 196.96 | 197.26 | 194.46 | 194.30 | 0.16 | 0.082 | 258.05 | 193.88 | |||
STEEL DYNAMICS STK | 127.86 | 128.34 | 126.52 | 126.42 | 0.10 | 0.079 | 143.06 | 97.53 | |||
COSTCO WHOLESALE CORP. | 1,021.80 | 1,024.00 | 1,019.60 | 1,018.80 | 0.80 | 0.079 | 1,028.20 | 650.10 | |||
Viacomcbs Inc. | 10.458 | 10.492 | 10.210 | 10.202 | 0.01 | 0.078 | 12.250 | 8.901 | |||
ADOBE SYS STK | 436.05 | 440.65 | 438.80 | 438.50 | 0.30 | 0.068 | 564.00 | 397.45 | |||
TEXTRON STK | 68.60 | 68.90 | 69.68 | 69.64 | 0.04 | 0.057 | 88.94 | 69.64 | |||
PKG CORP AMER STK | 201.40 | 203.30 | 202.60 | 202.50 | 0.10 | 0.049 | 235.80 | 154.15 | |||
TEXAS INSTRUMENTS STK | 174.66 | 175.04 | 172.52 | 172.44 | 0.08 | 0.046 | 205.30 | 146.20 | |||
CoStar Group Inc | 69.70 | 71.20 | 70.42 | 70.39 | 0.03 | 0.043 | 89.50 | 65.75 | |||
MCDONALDS STK | 293.95 | 294.30 | 295.10 | 295.00 | 0.10 | 0.034 | 298.45 | 226.80 | |||
BlackRock Funding Inc. | 923.40 | 926.00 | 933.00 | 932.70 | 0.30 | 0.032 | 1,036.20 | 692.00 | |||
HENRY SCHEIN | 72.50 | 72.64 | 74.02 | 74.00 | 0.02 | 0.027 | 78.76 | 58.90 | |||
FIFTH THIRD BANC STK | 41.645 | 41.815 | 41.410 | 41.400 | 0.01 | 0.024 | 45.940 | 30.600 | |||
Norwegian Cruise Line | 24.980 | 25.050 | 25.095 | 25.090 | 0.01 | 0.020 | 27.985 | 13.502 | |||
Dollar Tree Inc. | 67.57 | 67.86 | 68.56 | 68.55 | 0.01 | 0.015 | 136.50 | 56.50 | |||
Norfolk Southern Corp. | 240.00 | 248.00 | 246.00 | 246.00 | 0.00 | 0.000 | 264.00 | 195.00 | |||
Texas Pacific Land Trust | 1,273.00 | 1,309.00 | 1,291.00 | 1,291.00 | 0.00 | 0.000 | 1,648.00 | 523.00 | |||
News Corp. New | 28.400 | 28.600 | 28.000 | 28.000 | 0.00 | 0.000 | 28.600 | 22.200 | |||
Smurfit Westrock Ltd | 0 | 0 | 48.450 | 48.450 | 0.00 | 0.000 | 53.900 | 35.250 | |||
Viatris Inc. | 10.260 | 10.470 | 10.355 | 10.355 | 0.00 | 0.000 | 12.930 | 9.358 | |||
Regions Financial Corp. (new) | 23.000 | 23.200 | 23.000 | 23.000 | 0.00 | 0.000 | 26.000 | 16.580 | |||
PUBLIC STORAGE STK | 284.50 | 285.70 | 286.80 | 286.80 | 0.00 | 0.000 | 332.30 | 238.70 | |||
KIMCO REALTY STK | 20.800 | 21.000 | 21.400 | 21.400 | 0.00 | 0.000 | 24.400 | 16.400 | |||
Public Service Ent. Group Inc. | 78.50 | 81.00 | 80.00 | 80.00 | 0.00 | 0.000 | 0 | 0 | |||
NXP Semiconductor | 212.00 | 213.00 | 211.00 | 211.00 | 0.00 | 0.000 | 265.00 | 194.00 | |||
Willis Towers Watson PLC | 304.00 | 310.00 | 308.00 | 308.00 | 0.00 | 0.000 | 320.00 | 230.00 | |||
BOSTON SCIENT STK | 100.00 | 101.00 | 101.00 | 101.00 | 0.00 | 0.000 | 102.00 | 60.28 | |||
ADV MICRO DEV STK | 107.34 | 107.44 | 106.64 | 106.64 | 0.00 | 0.000 | 200.85 | 104.52 | |||
AMERICAN EXPRESS STK | 294.90 | 295.50 | 293.15 | 293.15 | 0.00 | 0.000 | 311.30 | 194.25 | |||
ENTERGY CORP. | 79.00 | 79.50 | 78.50 | 78.50 | 0.00 | 0.000 | 148.00 | 69.50 | |||
Assurant Inc. | 195.00 | 196.00 | 199.00 | 199.00 | 0.00 | 0.000 | 218.00 | 148.00 | |||
Hubbell Inc. | 370.00 | 372.00 | 374.00 | 374.00 | 0.00 | 0.000 | 442.00 | 326.00 | |||
JB HUNT TRANS | 159.75 | 160.45 | 156.85 | 156.85 | 0.00 | 0.000 | 203.00 | 140.35 | |||
Fox Corp. | 52.50 | 53.00 | 53.00 | 53.00 | 0.00 | 0.000 | 53.00 | 25.80 | |||
JP MORGAN STK | 264.10 | 264.45 | 263.85 | 263.85 | 0.00 | 0.000 | 268.10 | 162.30 | |||
CAP ONE FINAN | 192.00 | 193.00 | 188.00 | 188.00 | 0.00 | 0.000 | 198.00 | 120.00 | |||
Broadridge Financial Solutions Inc. | 230.00 | 232.00 | 232.00 | 232.00 | 0.00 | 0.000 | 234.00 | 177.00 | |||
Camden Property Trust | 113.00 | 115.00 | 114.00 | 114.00 | 0.00 | 0.000 | 121.00 | 85.50 | |||
JACOBS SOLUTIONS INC | 122.00 | 123.00 | 124.00 | 124.00 | 0.00 | 0.000 | 141.00 | 102.70 | |||
QUANTA SERVICES INC. | 0 | 0 | 16.610 | 16.820 | 0.00 | 0.000 | 0 | 0 | |||
Delphi Automotive PLC | 56.00 | 0 | 54.87 | 54.90 | 0.00 | 0.000 | 78.22 | 49.35 | |||
EDWARDS LIFESCI STK | 72.45 | 72.70 | 72.35 | 72.36 | -0.01 | -0.014 | 88.06 | 54.95 | |||
AFLAC STK | 98.50 | 99.72 | 99.42 | 99.44 | -0.02 | -0.020 | 108.95 | 72.90 | |||
JM Smucker Company | 97.30 | 97.58 | 99.00 | 99.02 | -0.02 | -0.020 | 118.50 | 97.36 | |||
Alphabet Inc. Cl. A | 175.92 | 176.04 | 176.20 | 176.24 | -0.04 | -0.023 | 198.28 | 120.36 | |||
Trimble Inc. | 70.26 | 70.64 | 70.18 | 70.20 | -0.02 | -0.028 | 73.78 | 43.71 | |||
MOODYS CORP STK | 499.20 | 503.40 | 503.00 | 503.20 | -0.20 | -0.040 | 503.20 | 342.00 | |||
Corpay Inc. | 354.30 | 355.85 | 350.30 | 350.45 | -0.15 | -0.043 | 0 | 0 | |||
LAM RESEARCH | 78.73 | 78.86 | 78.14 | 78.18 | -0.04 | -0.051 | 103.66 | 65.53 | |||
EASTMAN CHEM STK | 95.28 | 97.88 | 96.96 | 97.02 | -0.06 | -0.062 | 101.40 | 76.70 | |||
S&P Global Inc. DL 1 | 513.50 | 518.00 | 516.50 | 516.90 | -0.40 | -0.077 | 516.90 | 385.00 | |||
T. ROWE PRICE GROUP INC. | 101.94 | 102.12 | 102.10 | 102.18 | -0.08 | -0.078 | 117.50 | 92.01 | |||
Altria Group Inc. | 50.82 | 50.92 | 51.21 | 51.26 | -0.05 | -0.098 | 54.78 | 36.56 | |||
Bank of America Corp. | 44.495 | 44.585 | 44.335 | 44.380 | -0.05 | -0.101 | 46.115 | 30.560 | |||
Pfizer Inc. | 24.330 | 24.355 | 24.390 | 24.415 | -0.03 | -0.102 | 28.815 | 23.440 | |||
AMERICAN TOWER | 180.80 | 181.68 | 180.88 | 181.10 | -0.22 | -0.121 | 218.10 | 159.00 | |||
MarketAxess Holdings Inc. | 182.00 | 184.90 | 183.90 | 184.15 | -0.25 | -0.136 | 271.50 | 180.10 | |||
ABBVIE INC. | 183.68 | 186.00 | 185.18 | 185.46 | -0.28 | -0.151 | 187.72 | 142.00 | |||
Jack Henry + Ass. | 159.55 | 160.45 | 162.20 | 162.45 | -0.25 | -0.154 | 174.30 | 146.60 | |||
FDX STK | 253.95 | 254.65 | 251.00 | 251.40 | -0.40 | -0.159 | 290.40 | 219.50 | |||
EDISON INTL STK | 48.530 | 48.700 | 48.920 | 49.000 | -0.08 | -0.163 | 83.660 | 48.250 | |||
ACCENTURE | 369.20 | 370.25 | 371.80 | 372.45 | -0.65 | -0.175 | 382.50 | 257.55 | |||
EMERSON ELECTRIC STK | 117.06 | 117.44 | 118.86 | 119.08 | -0.22 | -0.185 | 127.10 | 88.57 | |||
Amcor PLC | 9.463 | 9.751 | 9.631 | 9.649 | -0.02 | -0.187 | 10.484 | 8.150 | |||
Mid-America Apartm. Comm. Inc. | 148.95 | 151.20 | 150.05 | 150.35 | -0.30 | -0.200 | 156.90 | 117.05 | |||
CORNING STK | 50.070 | 50.110 | 49.685 | 49.785 | -0.10 | -0.201 | 51.920 | 28.695 | |||
COCA COLA STK | 65.89 | 65.94 | 65.94 | 66.08 | -0.14 | -0.212 | 66.09 | 54.16 | |||
Skyworks Solutions | 62.89 | 63.17 | 63.04 | 63.18 | -0.14 | -0.222 | 109.54 | 62.21 | |||
HUNTINGTON | 15.822 | 15.956 | 15.776 | 15.812 | -0.04 | -0.228 | 17.254 | 11.346 | |||
Synchrony Financial | 61.82 | 62.03 | 61.01 | 61.15 | -0.14 | -0.229 | 67.35 | 35.92 | |||
PEPSICO STK | 137.04 | 137.16 | 138.08 | 138.40 | -0.32 | -0.231 | 168.84 | 138.40 | |||
Honeywell International Inc. | 192.58 | 193.24 | 195.44 | 195.90 | -0.46 | -0.235 | 223.10 | 177.64 | |||
INCYTE PHARM STK | 66.48 | 67.32 | 66.64 | 66.80 | -0.16 | -0.240 | 78.00 | 47.57 | |||
GOLDM SACHS GRP STK A | 628.20 | 629.40 | 619.70 | 621.40 | -1.70 | -0.274 | 638.00 | 352.10 | |||
WASTE MANAGEMENT STK | 217.35 | 218.35 | 217.25 | 217.85 | -0.60 | -0.275 | 218.50 | 181.50 | |||
WEYERHAEUSER STK | 28.230 | 28.320 | 28.340 | 28.420 | -0.08 | -0.281 | 33.110 | 25.050 | |||
JUNIPER NETWORKS | 34.830 | 34.910 | 34.480 | 34.580 | -0.10 | -0.289 | 37.450 | 31.290 | |||
CATERPILLAR STK | 336.00 | 336.50 | 337.00 | 338.00 | -1.00 | -0.296 | 388.50 | 284.00 | |||
Exelon Corp. | 40.740 | 40.860 | 41.085 | 41.210 | -0.13 | -0.303 | 41.210 | 31.450 | |||
Workday | 246.45 | 247.15 | 246.40 | 247.15 | -0.75 | -0.303 | 282.40 | 189.82 | |||
KELLOGG STK | 78.14 | 78.36 | 78.28 | 78.52 | -0.24 | -0.306 | 79.32 | 48.51 | |||
VALERO ENERGY | 127.78 | 128.84 | 124.70 | 125.10 | -0.40 | -0.320 | 169.22 | 112.72 | |||
BOEING STK | 175.18 | 175.60 | 176.94 | 177.52 | -0.58 | -0.327 | 190.64 | 130.50 | |||
PRUDENTIAL FINANCIAL INC. | 105.75 | 107.15 | 106.65 | 107.00 | -0.35 | -0.327 | 123.25 | 97.16 | |||
SOUTHWEST AIRLS STK | 28.620 | 28.740 | 28.495 | 28.590 | -0.10 | -0.332 | 32.585 | 22.050 | |||
REGENERON PHARM STK | 642.00 | 644.00 | 641.40 | 643.60 | -2.20 | -0.342 | 1,086.50 | 636.00 | |||
Take-Two Interactive Software | 199.76 | 200.35 | 200.30 | 201.00 | -0.70 | -0.348 | 204.00 | 123.44 | |||
METTLER-TOLEDO INTERNATIONAL INC. | 1,224.50 | 1,235.50 | 1,234.50 | 1,239.00 | -4.50 | -0.363 | 1,416.50 | 1,096.00 | |||
SOUTHERN STK | 82.23 | 82.32 | 82.70 | 83.01 | -0.31 | -0.373 | 86.90 | 60.98 | |||
Expedia Group Inc. | 193.50 | 194.02 | 194.00 | 194.74 | -0.74 | -0.380 | 196.38 | 99.37 | |||
Digital Realty Trust Inc. | 155.30 | 157.26 | 156.62 | 157.24 | -0.62 | -0.394 | 185.66 | 124.15 | |||
Fox Corp | 48.800 | 50.000 | 49.600 | 49.800 | -0.20 | -0.402 | 49.800 | 23.800 | |||
Blackstone Group LP | 156.70 | 157.08 | 152.86 | 153.50 | -0.64 | -0.417 | 189.86 | 106.52 | |||
WW GRAINGER STK | 977.60 | 979.80 | 976.40 | 980.60 | -4.20 | -0.428 | 1,153.50 | 803.40 | |||
AES STK | 9.525 | 9.595 | 9.675 | 9.717 | -0.04 | -0.432 | 19.986 | 9.717 | |||
HORMEL FOODS STK | 27.030 | 27.100 | 27.180 | 27.300 | -0.12 | -0.440 | 33.710 | 26.750 | |||
Axon Enterprise Inc. | 642.40 | 645.40 | 632.80 | 635.60 | -2.80 | -0.441 | 665.00 | 243.00 | |||
AMGEN STK | 277.40 | 278.30 | 281.30 | 282.60 | -1.30 | -0.460 | 311.00 | 245.10 | |||
Jabil Inc. | 161.20 | 161.95 | 160.60 | 161.35 | -0.75 | -0.465 | 162.90 | 89.28 | |||
ORACLE STK | 164.74 | 166.14 | 165.32 | 166.10 | -0.78 | -0.470 | 184.36 | 99.66 | |||
Williams Companies, Inc | 53.57 | 55.23 | 54.80 | 55.07 | -0.27 | -0.490 | 57.85 | 30.82 | |||
Pentair PLC | 91.36 | 93.28 | 92.48 | 92.94 | -0.46 | -0.495 | 104.05 | 68.62 | |||
WELLS FARGO STK | 75.88 | 75.95 | 75.37 | 75.76 | -0.39 | -0.515 | 78.15 | 44.84 | |||
Mastercard. Inc. | 539.20 | 539.90 | 538.00 | 540.80 | -2.80 | -0.518 | 546.50 | 397.20 | |||
Consolidated Edision INc. | 90.08 | 91.38 | 91.12 | 91.60 | -0.48 | -0.524 | 99.48 | 79.70 | |||
PNC BANK | 184.00 | 187.00 | 187.00 | 188.00 | -1.00 | -0.532 | 206.00 | 133.00 | |||
Citizens Financial Group Inc. | 44.045 | 44.265 | 43.845 | 44.085 | -0.24 | -0.544 | 46.335 | 27.930 | |||
Cigna Group, The | 282.50 | 284.75 | 284.30 | 285.90 | -1.60 | -0.560 | 337.40 | 252.80 | |||
US BANCORP STK | 45.295 | 45.435 | 45.115 | 45.370 | -0.26 | -0.562 | 50.960 | 35.650 | |||
L3Harris Technology Inc. | 186.90 | 187.75 | 190.00 | 191.10 | -1.10 | -0.576 | 246.60 | 186.75 | |||
VERISIGN STK | 216.20 | 218.40 | 218.00 | 219.30 | -1.30 | -0.593 | 219.30 | 155.95 | |||
Atmos Energy Corp. | 139.70 | 141.25 | 140.75 | 141.60 | -0.85 | -0.600 | 144.30 | 102.80 | |||
SBA Communications Corp. | 196.60 | 197.70 | 198.40 | 199.60 | -1.20 | -0.601 | 228.20 | 170.60 | |||
BECTON DICKINSON STK | 214.60 | 215.10 | 214.40 | 215.70 | -1.30 | -0.603 | 239.60 | 203.50 | |||
M+T BANK | 188.75 | 189.60 | 187.60 | 188.75 | -1.15 | -0.609 | 211.10 | 123.80 | |||
Fortive Corp. | 77.30 | 78.06 | 77.64 | 78.12 | -0.48 | -0.614 | 79.76 | 61.40 | |||
CF Industries Holdings Inc, | 78.75 | 78.98 | 77.20 | 77.68 | -0.48 | -0.618 | 94.25 | 63.93 | |||
NetApp Inc. | 112.58 | 113.00 | 112.16 | 112.88 | -0.72 | -0.638 | 127.02 | 78.40 | |||
Trane Technologies Plc. | 343.90 | 344.80 | 344.10 | 346.40 | -2.30 | -0.664 | 399.10 | 250.10 | |||
VERALTO CORP. | 93.20 | 94.89 | 93.24 | 93.87 | -0.63 | -0.671 | 103.50 | 74.50 | |||
Extra Space Storage, Inc. | 146.90 | 148.15 | 147.85 | 148.85 | -1.00 | -0.672 | 164.35 | 124.35 | |||
Visa Inc. | 337.40 | 337.90 | 336.70 | 339.00 | -2.30 | -0.678 | 339.30 | 233.55 | |||
Dell Technologies Inc | 104.48 | 105.00 | 104.56 | 105.28 | -0.72 | -0.684 | 159.42 | 75.08 | |||
Realty Income Corp | 51.83 | 52.25 | 52.11 | 52.47 | -0.36 | -0.686 | 59.56 | 47.12 | |||
MSCI Inc Class A | 548.40 | 549.80 | 545.00 | 548.80 | -3.80 | -0.692 | 607.20 | 424.60 | |||
PPL STK | 32.410 | 32.470 | 32.890 | 33.120 | -0.23 | -0.694 | 33.260 | 23.940 | |||
Brown - Forman Corp. | 29.400 | 29.720 | 29.710 | 29.920 | -0.21 | -0.702 | 55.840 | 29.480 | |||
Carnival Corp. | 24.610 | 24.665 | 24.730 | 24.905 | -0.18 | -0.703 | 27.415 | 12.704 | |||
Solventum Corp. | 69.50 | 71.50 | 70.50 | 71.00 | -0.50 | -0.704 | 0 | 0 | |||
ELI LILLY STK | 811.40 | 814.10 | 830.70 | 836.60 | -5.90 | -0.705 | 879.90 | 668.50 | |||
TYSON FOODS INC. | 54.69 | 54.87 | 54.81 | 55.20 | -0.39 | -0.707 | 60.99 | 47.94 | |||
Avalonbay Communities Inc. | 207.45 | 209.20 | 208.95 | 210.45 | -1.50 | -0.713 | 225.90 | 160.36 | |||
LLR & Co. Corp. | 133.76 | 134.10 | 132.50 | 133.46 | -0.96 | -0.719 | 160.22 | 85.86 | |||
Invesco Ltd. | 17.536 | 17.648 | 17.300 | 17.426 | -0.13 | -0.723 | 18.396 | 13.270 | |||
CMS ENERGY STK | 66.00 | 66.50 | 66.00 | 66.50 | -0.50 | -0.752 | 67.00 | 51.88 | |||
Gen Digital Inc. | 26.200 | 26.800 | 26.400 | 26.600 | -0.20 | -0.752 | 30.000 | 18.400 | |||
AMPHENOL CORP | 65.30 | 66.12 | 65.94 | 66.44 | -0.50 | -0.753 | 75.11 | 48.33 | |||
Motorola Solutions Inc. | 421.20 | 422.80 | 445.00 | 448.40 | -3.40 | -0.758 | 481.40 | 293.10 | |||
ALIGN TECH STK | 195.80 | 196.50 | 195.45 | 197.00 | -1.55 | -0.787 | 304.20 | 185.70 | |||
Amazon.com Inc. | 218.00 | 218.35 | 217.35 | 219.10 | -1.75 | -0.799 | 232.70 | 146.56 | |||
SYSCO STK | 67.69 | 68.56 | 68.02 | 68.57 | -0.55 | -0.802 | 77.07 | 63.99 | |||
CHRLS RIVER LABS STK | 144.60 | 146.80 | 145.50 | 146.70 | -1.20 | -0.818 | 251.70 | 146.70 | |||
Diamondback Energy Inc | 147.36 | 149.16 | 147.66 | 148.88 | -1.22 | -0.819 | 195.08 | 148.04 | |||
HOLOGIC INC | 60.00 | 60.50 | 60.50 | 61.00 | -0.50 | -0.820 | 76.50 | 61.00 | |||
METLIFE | 78.43 | 78.79 | 78.20 | 78.85 | -0.65 | -0.824 | 85.20 | 61.63 | |||
BALL | 47.570 | 47.690 | 46.870 | 47.260 | -0.39 | -0.825 | 65.720 | 47.260 | |||
The Clorox Company | 140.80 | 142.80 | 142.20 | 143.40 | -1.20 | -0.837 | 162.40 | 118.60 | |||
Eversource Energy | 58.50 | 59.50 | 59.00 | 59.50 | -0.50 | -0.840 | 62.00 | 52.00 | |||
Kenvue Inc. | 20.210 | 20.835 | 20.425 | 20.600 | -0.18 | -0.850 | 23.110 | 16.418 | |||
Philip Morris International Inc. | 143.60 | 143.78 | 142.08 | 143.30 | -1.22 | -0.851 | 143.30 | 82.15 | |||
Sherwin-Williams Co. | 340.65 | 343.70 | 342.30 | 345.35 | -3.05 | -0.883 | 380.25 | 270.30 | |||
Baker Hughes Co. | 44.100 | 44.195 | 43.840 | 44.235 | -0.40 | -0.893 | 46.840 | 26.655 | |||
TYCO International PLC | 84.91 | 85.15 | 84.10 | 84.86 | -0.76 | -0.896 | 86.09 | 50.76 | |||
SNAP-ON Inc. | 318.90 | 322.40 | 321.60 | 324.60 | -3.00 | -0.924 | 354.60 | 234.10 | |||
AMETEK STK | 174.52 | 175.32 | 175.50 | 177.16 | -1.66 | -0.937 | 188.60 | 137.52 | |||
AMER INTL GROUP STK | 71.33 | 71.54 | 72.85 | 73.55 | -0.70 | -0.952 | 74.50 | 62.75 | |||
Steris plc | 206.00 | 212.00 | 208.00 | 210.00 | -2.00 | -0.952 | 222.00 | 186.00 | |||
ROYAL CARIB STK | 250.10 | 250.75 | 247.65 | 250.10 | -2.45 | -0.980 | 263.60 | 105.60 | |||
Crowdstrike Holdings Inc | 427.70 | 431.30 | 428.90 | 433.15 | -4.25 | -0.981 | 433.15 | 198.22 | |||
ABBOTT LABS STK | 123.80 | 125.88 | 124.78 | 126.02 | -1.24 | -0.984 | 127.18 | 91.62 | |||
Las Vegas Sands Inc. | 41.100 | 41.310 | 40.325 | 40.730 | -0.41 | -0.994 | 52.140 | 34.260 | |||
GE Aerospace | 197.50 | 198.00 | 199.00 | 201.00 | -2.00 | -0.995 | 201.00 | 105.28 | |||
FMC Corp. | 35.000 | 35.050 | 34.770 | 35.120 | -0.35 | -0.997 | 62.200 | 33.380 | |||
EATON CORP PLC | 293.00 | 294.15 | 293.10 | 296.10 | -3.00 | -1.013 | 362.15 | 242.00 | |||
Otis Worldwide Corp. | 91.94 | 93.20 | 92.72 | 93.68 | -0.96 | -1.025 | 97.70 | 82.42 | |||
BROADCOM STK | 221.50 | 221.90 | 224.95 | 227.30 | -2.35 | -1.034 | 238.55 | 111.84 | |||
Microsoft Corp.![]() |
388.15 | 388.35 | 387.60 | 391.65 | -4.05 | -1.034 | 432.65 | 362.70 | |||
3M CO. | 141.88 | 142.06 | 141.34 | 142.82 | -1.48 | -1.036 | 148.10 | 70.00 | |||
KEYCORP | 16.744 | 16.920 | 16.560 | 16.734 | -0.17 | -1.040 | 18.722 | 12.366 | |||
DARDEN REST STK | 181.85 | 182.40 | 184.35 | 186.30 | -1.95 | -1.047 | 192.50 | 126.85 | |||
WATERS | 352.70 | 355.30 | 358.40 | 362.20 | -3.80 | -1.049 | 397.50 | 258.20 | |||
UNITED RENTAL STK | 697.80 | 700.20 | 693.60 | 701.00 | -7.40 | -1.056 | 828.00 | 572.40 | |||
Booking Holdings | 4,765.00 | 4,788.00 | 4,760.00 | 4,811.00 | -51.00 | -1.060 | 5,038.00 | 2,863.00 | |||
ELECTRONIC ARTS STK | 123.58 | 123.72 | 124.24 | 125.64 | -1.40 | -1.114 | 160.08 | 110.06 | |||
MARRIOTT INTL STK | 271.30 | 272.10 | 274.80 | 277.90 | -3.10 | -1.116 | 294.10 | 191.56 | |||
Allstate Corp. | 179.70 | 182.65 | 181.35 | 183.40 | -2.05 | -1.118 | 198.30 | 143.00 | |||
RTX Corp. | 116.14 | 116.38 | 119.62 | 121.00 | -1.38 | -1.140 | 125.56 | 81.90 | |||
Lyondell Basell NV | 73.10 | 73.30 | 72.58 | 73.42 | -0.84 | -1.144 | 98.08 | 70.04 | |||
CHARLES SCHWAB CORP | 76.21 | 77.01 | 76.79 | 77.68 | -0.89 | -1.146 | 80.67 | 55.59 | |||
KROGER STK | 62.04 | 62.52 | 62.09 | 62.82 | -0.73 | -1.162 | 62.87 | 42.02 | |||
FORD MOTOR STK | 8.966 | 8.993 | 8.907 | 9.012 | -0.11 | -1.165 | 13.416 | 8.841 | |||
F5 NETWORKS | 293.70 | 295.10 | 295.60 | 299.10 | -3.50 | -1.170 | 299.10 | 151.60 | |||
BRISTOL MYERS STK | 52.01 | 52.17 | 53.16 | 53.79 | -0.63 | -1.171 | 58.11 | 36.60 | |||
CVS Corp. | 62.70 | 63.48 | 63.06 | 63.81 | -0.75 | -1.175 | 73.96 | 42.18 | |||
WEC Energy Group Inc | 97.46 | 98.44 | 98.18 | 99.36 | -1.18 | -1.188 | 99.36 | 70.80 | |||
NETFLIX.COM INC. | 989.80 | 1,018.00 | 986.00 | 998.00 | -12.00 | -1.202 | 998.10 | 512.50 | |||
STARBUCKS CORP. | 107.60 | 107.68 | 107.28 | 108.60 | -1.32 | -1.215 | 108.60 | 66.79 | |||
Iqvia Holdings | 185.75 | 186.40 | 186.30 | 188.60 | -2.30 | -1.220 | 236.00 | 179.20 | |||
HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 151.45 | 153.20 | 152.15 | 154.05 | -1.90 | -1.233 | 273.00 | 154.05 | |||
UNITEDHEALTH GRP STK | 500.30 | 502.10 | 502.70 | 509.10 | -6.40 | -1.257 | 587.10 | 411.15 | |||
Truist Financial Corp. | 44.385 | 44.470 | 43.670 | 44.245 | -0.58 | -1.300 | 46.410 | 31.600 | |||
Dollar General | 68.54 | 68.80 | 69.42 | 70.36 | -0.94 | -1.336 | 147.40 | 65.77 | |||
Thermo Fisher Scientific Inc. | 506.90 | 508.10 | 507.80 | 514.70 | -6.90 | -1.341 | 582.70 | 471.95 | |||
Nextera Energy Inc. | 64.65 | 64.71 | 65.46 | 66.35 | -0.89 | -1.341 | 78.72 | 50.35 | |||
Welltower Inc. | 142.35 | 143.60 | 142.90 | 144.85 | -1.95 | -1.346 | 144.85 | 83.28 | |||
W. R. Berkley Corp. | 57.38 | 58.32 | 57.96 | 58.76 | -0.80 | -1.361 | 61.68 | 47.68 | |||
Equinix REIT | 888.40 | 893.20 | 881.00 | 893.20 | -12.20 | -1.366 | 935.60 | 643.60 | |||
Crown Castle Corp | 84.10 | 85.49 | 84.90 | 86.11 | -1.21 | -1.405 | 108.64 | 82.65 | |||
ROCKWELL INTL STK | 280.60 | 281.20 | 283.70 | 287.80 | -4.10 | -1.425 | 290.80 | 225.90 | |||
ESSEX PROPERTY STK | 271.80 | 278.30 | 275.30 | 279.30 | -4.00 | -1.432 | 297.10 | 208.00 | |||
Biogen Inc. | 129.75 | 130.90 | 130.60 | 132.50 | -1.90 | -1.434 | 217.80 | 127.85 | |||
Hilton Inc. | 252.20 | 254.30 | 253.50 | 257.20 | -3.70 | -1.439 | 262.40 | 179.20 | |||
COLGATE STK | 82.29 | 82.46 | 83.73 | 85.00 | -1.27 | -1.494 | 98.05 | 77.35 | |||
GoDaddy Inc | 174.00 | 175.00 | 195.00 | 198.00 | -3.00 | -1.515 | 206.00 | 100.00 | |||
EPAM Systems Inc | 249.60 | 253.40 | 251.60 | 255.50 | -3.90 | -1.526 | 291.40 | 158.10 | |||
AMER ELEC PWR STK | 96.50 | 97.00 | 96.50 | 98.00 | -1.50 | -1.531 | 98.00 | 73.40 | |||
AGILENT TECH STK | 129.06 | 129.68 | 130.30 | 132.34 | -2.04 | -1.541 | 146.34 | 115.38 | |||
Techne Corp. | 62.50 | 63.00 | 63.50 | 64.50 | -1.00 | -1.550 | 77.00 | 57.50 | |||
Lululemon Athletica Inc. | 350.30 | 351.85 | 372.00 | 378.00 | -6.00 | -1.587 | 432.10 | 208.00 | |||
Transdigm Group Inc. | 1,248.50 | 1,258.50 | 1,273.50 | 1,294.50 | -21.00 | -1.622 | 1,310.50 | 1,043.00 | |||
Arista Networks | 102.14 | 102.42 | 104.72 | 106.46 | -1.74 | -1.634 | 125.34 | 57.33 | |||
EQUIFAX STK | 238.00 | 240.00 | 240.00 | 244.00 | -4.00 | -1.639 | 276.00 | 200.00 | |||
Constellation Energy Corp. | 300.20 | 301.35 | 295.10 | 300.05 | -4.95 | -1.650 | 331.25 | 119.06 | |||
GE Vernova Llc | 342.00 | 354.00 | 346.00 | 352.00 | -6.00 | -1.705 | 0 | 0 | |||
AKAMAI TECH STK | 95.76 | 96.11 | 94.94 | 96.59 | -1.65 | -1.708 | 112.36 | 80.88 | |||
Celanese Corp. | 65.94 | 66.14 | 62.12 | 63.34 | -1.22 | -1.926 | 158.55 | 62.74 | |||
Tesla Inc. | 334.30 | 334.60 | 333.60 | 340.45 | -6.85 | -2.012 | 453.90 | 132.98 | |||
Newmont Corp. | 44.600 | 45.005 | 44.895 | 45.845 | -0.95 | -2.072 | 54.230 | 27.520 | |||
TJX STK | 117.92 | 119.26 | 117.92 | 120.44 | -2.52 | -2.092 | 121.52 | 87.10 | |||
MERCK & CO STK | 78.70 | 79.50 | 79.20 | 80.90 | -1.70 | -2.101 | 124.20 | 80.90 | |||
Healthpeak Properties Inc. | 18.300 | 18.800 | 18.600 | 19.000 | -0.40 | -2.105 | 21.400 | 15.000 | |||
Rollins Inc. | 48.180 | 48.730 | 48.490 | 49.540 | -1.05 | -2.119 | 49.540 | 37.800 | |||
CBOE Holdings | 194.95 | 195.85 | 197.05 | 201.50 | -4.45 | -2.208 | 205.10 | 155.50 | |||
Conoco Philips | 92.17 | 92.28 | 91.65 | 93.74 | -2.09 | -2.230 | 123.98 | 90.94 | |||
PG&E STK | 14.646 | 14.696 | 14.986 | 15.344 | -0.36 | -2.333 | 20.290 | 14.630 | |||
DEERE & CO STK A | 455.05 | 456.50 | 445.00 | 456.10 | -11.10 | -2.434 | 461.55 | 315.15 | |||
GE Healthcare Technologies Inc. | 86.89 | 88.67 | 87.45 | 89.67 | -2.22 | -2.476 | 89.67 | 69.64 | |||
Monolithic Power Systems Inc. | 650.80 | 657.80 | 652.20 | 668.80 | -16.60 | -2.482 | 866.60 | 528.00 | |||
Howmet Arconic Inc. | 125.50 | 126.15 | 120.35 | 123.50 | -3.15 | -2.551 | 123.85 | 57.46 | |||
Teledyne Technologies Inc. | 462.60 | 470.90 | 466.80 | 479.30 | -12.50 | -2.608 | 497.30 | 353.50 | |||
FIDELITY National Information | 66.66 | 66.78 | 67.22 | 69.19 | -1.97 | -2.847 | 83.83 | 56.50 | |||
Zebra Technologies Corp | 299.80 | 303.30 | 302.60 | 311.50 | -8.90 | -2.857 | 403.40 | 236.00 | |||
PROCTER & GAMBLE STK | 156.70 | 156.88 | 157.50 | 162.44 | -4.94 | -3.041 | 170.42 | 143.52 | |||
LOCKHEED MARTIN STK | 401.70 | 402.60 | 412.80 | 425.90 | -13.10 | -3.076 | 569.90 | 389.30 | |||
NORTHROP GRUMMAN STK | 417.30 | 419.00 | 435.60 | 450.10 | -14.50 | -3.222 | 499.80 | 389.40 | |||
Duke Energy Holding Corp. | 106.42 | 106.76 | 107.64 | 111.44 | -3.80 | -3.410 | 112.30 | 83.50 | |||
United Airlines Holdings Inc. | 97.78 | 98.01 | 96.52 | 100.10 | -3.58 | -3.576 | 110.38 | 34.99 | |||
APPLIED MATERIAL STK | 164.48 | 165.02 | 167.14 | 173.52 | -6.38 | -3.677 | 234.50 | 153.62 | |||
DaVita Inc. | 149.05 | 149.60 | 158.00 | 164.40 | -6.40 | -3.893 | 170.85 | 110.15 | |||
Ulta Salon Cosmetics & Fragrance Inc. | 340.50 | 343.00 | 343.10 | 357.00 | -13.90 | -3.894 | 515.00 | 291.30 | |||
Generac Holdings | 138.20 | 138.60 | 139.00 | 144.85 | -5.85 | -4.039 | 181.50 | 100.35 | |||
Palo Alto Networks Inc | 186.00 | 187.28 | 185.20 | 193.20 | -8.00 | -4.141 | 193.20 | 121.68 | |||
GENERAL DYNAMICS STK | 229.10 | 229.45 | 230.60 | 241.80 | -11.20 | -4.632 | 297.25 | 241.80 | |||
Zoetis | 152.02 | 152.94 | 158.82 | 166.66 | -7.84 | -4.704 | 183.95 | 136.30 | |||
Federal Realty Investment Trust | 98.50 | 103.00 | 101.00 | 106.00 | -5.00 | -4.717 | 111.00 | 90.00 | |||
Leidos Holdings Inc. | 126.25 | 126.60 | 124.15 | 130.70 | -6.55 | -5.011 | 188.05 | 112.60 | |||
Ingersoll Rand Inc | 82.72 | 84.48 | 83.54 | 88.42 | -4.88 | -5.519 | 100.45 | 78.20 | |||
WEST PHARMACEUTIC.SERVICES INC | 210.10 | 211.10 | 195.05 | 207.80 | -12.75 | -6.136 | 378.40 | 207.80 | |||
IRON MOUNTAIN REIT | 89.98 | 90.34 | 91.26 | 97.38 | -6.12 | -6.285 | 118.10 | 62.36 | |||
INTEL STK | 22.195 | 22.225 | 21.960 | 23.620 | -1.66 | -7.028 | 42.515 | 17.064 | |||
Simon Property Group Inc. | 177.10 | 177.80 | 143.05 | 172.60 | -29.55 | -17.121 | 179.95 | 130.10 |