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
6,340.00
Date of closing price
07/08/2025
Open previous day
6,374.32
High previous day
6,389.71
Low previous day
6,310.32
52 weeks high
6,389.77
52 weeks low
4,982.77
Volume previous day
3,147,667,079
S&P 500 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| The Trade Desk Inc. | 0 | 0 | 46.560 | 75.750 | -29.19 | -38.535 | 132.340 | 41.090 | |||
| GoDaddy Inc | 0 | 0 | 117.00 | 132.00 | -15.00 | -11.364 | 206.00 | 117.00 | |||
| Warner Bros. Discovery Inc. | 0 | 0 | 10.144 | 10.932 | -0.79 | -7.208 | 11.834 | 6.116 | |||
| MICROCHIP TECH STK | 0 | 0 | 52.78 | 56.60 | -3.82 | -6.749 | 74.07 | 31.15 | |||
| MCKESSON STK | 571.20 | 573.60 | 568.60 | 602.40 | -33.80 | -5.611 | 648.00 | 426.90 | |||
| GARTNER GROUP STK | 0 | 0 | 197.25 | 207.70 | -10.45 | -5.031 | 527.60 | 197.25 | |||
| CORNING STK | 0 | 0 | 55.67 | 58.45 | -2.78 | -4.756 | 58.45 | 33.71 | |||
| FAIR ISAAC STK | 1,131.00 | 1,140.00 | 1,136.50 | 1,189.50 | -53.00 | -4.456 | 2,274.00 | 1,136.50 | |||
| PTC Inc. | 176.75 | 177.35 | 176.35 | 184.30 | -7.95 | -4.314 | 191.50 | 120.30 | |||
| CF Industries Holdings Inc, | 69.58 | 69.74 | 71.01 | 73.96 | -2.95 | -3.989 | 94.25 | 60.20 | |||
| Servicenow Inc | 0 | 0 | 752.30 | 783.30 | -31.00 | -3.958 | 1,125.80 | 602.60 | |||
| Autodesk Inc. | 249.20 | 250.00 | 251.30 | 261.45 | -10.15 | -3.882 | 307.90 | 206.15 | |||
| DoorDash Inc. | 222.45 | 223.55 | 230.65 | 239.50 | -8.85 | -3.695 | 239.50 | 111.04 | |||
| Datadog Inc | 0 | 0 | 112.40 | 116.64 | -4.24 | -3.635 | 160.04 | 78.72 | |||
| DECKERS OUTDOOR | 86.10 | 86.38 | 87.26 | 90.42 | -3.16 | -3.495 | 209.80 | 81.72 | |||
| Workday | 0 | 0 | 188.38 | 195.20 | -6.82 | -3.494 | 269.95 | 184.70 | |||
| Assurant Inc. | 0 | 0 | 173.00 | 179.00 | -6.00 | -3.352 | 218.00 | 155.00 | |||
| Tapestry Inc. | 0 | 0 | 92.78 | 95.79 | -3.01 | -3.142 | 96.64 | 33.02 | |||
| INTEL STK | 0 | 0 | 17.110 | 17.650 | -0.54 | -3.059 | 26.080 | 16.646 | |||
| Fortinet Inc. | 0 | 0 | 65.08 | 67.10 | -2.02 | -3.010 | 108.90 | 62.61 | |||
| Corpay Inc. | 0 | 0 | 260.00 | 268.00 | -8.00 | -2.985 | 373.50 | 253.55 | |||
| Old Dominion Freight Line Inc. | 123.80 | 124.10 | 123.95 | 127.65 | -3.70 | -2.899 | 216.50 | 122.15 | |||
| Salesforce Inc. | 205.55 | 205.80 | 206.95 | 213.00 | -6.05 | -2.840 | 350.10 | 206.50 | |||
| Constellation Energy Corp. | 0 | 0 | 288.05 | 296.25 | -8.20 | -2.768 | 331.25 | 143.52 | |||
| INTUIT STK | 642.70 | 644.00 | 648.60 | 666.60 | -18.00 | -2.700 | 712.40 | 485.00 | |||
| CABOT OIL | 20.490 | 20.580 | 20.170 | 20.725 | -0.56 | -2.678 | 29.120 | 19.614 | |||
| CHESAPEAKE ENERGY CORP | 0 | 0 | 85.32 | 87.64 | -2.32 | -2.647 | 107.00 | 63.40 | |||
| Lululemon Athletica Inc. | 161.96 | 162.46 | 163.46 | 167.82 | -4.36 | -2.598 | 406.50 | 163.46 | |||
| Kenvue Inc. | 0 | 0 | 18.338 | 18.804 | -0.47 | -2.478 | 23.110 | 17.580 | |||
| Dow Inc. | 0 | 0 | 18.150 | 18.600 | -0.45 | -2.419 | 50.390 | 18.150 | |||
| JB HUNT TRANS | 119.90 | 120.25 | 119.10 | 122.05 | -2.95 | -2.417 | 184.55 | 109.00 | |||
| COGNIZANT TECH | 59.62 | 59.71 | 59.20 | 60.66 | -1.46 | -2.407 | 86.46 | 58.31 | |||
| ELI LILLY STK | 0 | 0 | 557.40 | 571.00 | -13.60 | -2.382 | 882.30 | 557.40 | |||
| Invesco Ltd. | 17.808 | 17.922 | 17.550 | 17.978 | -0.43 | -2.381 | 18.760 | 10.706 | |||
| TEXAS INSTRUMENTS STK | 160.58 | 160.96 | 158.40 | 162.20 | -3.80 | -2.343 | 205.30 | 126.30 | |||
| COPART | 39.595 | 39.730 | 39.225 | 40.160 | -0.94 | -2.328 | 60.570 | 39.005 | |||
| CAP ONE FINAN | 179.00 | 180.00 | 177.00 | 181.00 | -4.00 | -2.210 | 200.00 | 120.00 | |||
| Conoco Philips | 80.12 | 80.22 | 78.96 | 80.72 | -1.76 | -2.180 | 107.24 | 73.16 | |||
| Paypal Holdings Inc. | 0 | 0 | 58.62 | 59.92 | -1.30 | -2.170 | 90.00 | 52.59 | |||
| UDR Inc. | 0 | 0 | 32.770 | 33.430 | -0.66 | -1.974 | 44.010 | 32.770 | |||
| Synchrony Financial | 59.50 | 59.68 | 58.55 | 59.72 | -1.17 | -1.959 | 67.35 | 38.74 | |||
| LENNOX INTL | 0 | 0 | 499.90 | 509.80 | -9.90 | -1.942 | 0 | 0 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 362.45 | 369.45 | -7.00 | -1.895 | 437.15 | 219.50 | |||
| Visa Inc. | 0 | 0 | 285.70 | 291.20 | -5.50 | -1.889 | 348.50 | 236.80 | |||
| Regions Financial Corp. (new) | 21.400 | 21.600 | 21.000 | 21.400 | -0.40 | -1.869 | 26.000 | 16.200 | |||
| HALLIBURTON STK | 0 | 0 | 17.890 | 18.230 | -0.34 | -1.865 | 30.580 | 16.906 | |||
| Sempra | 0 | 0 | 70.14 | 71.44 | -1.30 | -1.820 | 90.90 | 57.32 | |||
| Trimble Inc. | 72.36 | 72.72 | 70.60 | 71.90 | -1.30 | -1.808 | 75.10 | 46.94 | |||
| Booking Holdings | 4,622.00 | 4,651.00 | 4,656.00 | 4,741.00 | -85.00 | -1.793 | 5,038.00 | 3,118.00 | |||
| CATERPILLAR STK | 357.50 | 358.00 | 357.00 | 363.50 | -6.50 | -1.788 | 388.50 | 243.50 | |||
| Eversource Energy | 0 | 0 | 55.50 | 56.50 | -1.00 | -1.770 | 62.00 | 49.00 | |||
| CSX Corp. | 30.370 | 30.435 | 30.160 | 30.700 | -0.54 | -1.759 | 34.840 | 23.400 | |||
| ACCENTURE | 204.65 | 205.15 | 207.90 | 211.55 | -3.65 | -1.725 | 382.50 | 207.90 | |||
| Wynn Resort Ltd | 91.02 | 91.21 | 90.05 | 91.58 | -1.53 | -1.671 | 96.13 | 58.30 | |||
| Carmax Inc. | 47.110 | 47.490 | 47.100 | 47.900 | -0.80 | -1.670 | 84.740 | 47.100 | |||
| INTL FLAVORS STK | 54.68 | 54.86 | 55.76 | 56.70 | -0.94 | -1.658 | 97.18 | 55.76 | |||
| Camden Property Trust | 0 | 0 | 90.00 | 91.50 | -1.50 | -1.639 | 121.00 | 90.00 | |||
| Cencora Inc. | 244.00 | 244.85 | 236.85 | 240.70 | -3.85 | -1.600 | 271.40 | 197.80 | |||
| Crown Castle Corp | 0 | 0 | 89.61 | 91.06 | -1.45 | -1.592 | 108.64 | 82.65 | |||
| Truist Financial Corp. | 36.995 | 37.065 | 36.150 | 36.725 | -0.58 | -1.566 | 46.410 | 30.395 | |||
| CINCINNATI FIN STK | 128.50 | 129.15 | 129.90 | 131.95 | -2.05 | -1.554 | 151.90 | 110.60 | |||
| Moderna Inc | 0 | 0 | 22.405 | 22.755 | -0.35 | -1.538 | 80.760 | 21.020 | |||
| PRINCIPAL FINL GRP | 65.50 | 66.00 | 64.50 | 65.50 | -1.00 | -1.527 | 85.00 | 60.50 | |||
| IBM STK | 0 | 0 | 213.45 | 216.75 | -3.30 | -1.522 | 253.50 | 173.14 | |||
| VERTEX PHARM STK | 313.35 | 314.05 | 323.85 | 328.85 | -5.00 | -1.520 | 482.00 | 323.85 | |||
| STRYKER STK | 0 | 0 | 322.30 | 327.10 | -4.80 | -1.467 | 384.30 | 286.60 | |||
| AMETEK STK | 155.82 | 156.48 | 155.62 | 157.92 | -2.30 | -1.456 | 188.60 | 133.46 | |||
| CADENCE DESIGN STK | 302.65 | 303.40 | 303.55 | 307.95 | -4.40 | -1.429 | 328.05 | 195.00 | |||
| Campbell Soup Co | 0 | 0 | 27.900 | 28.290 | -0.39 | -1.379 | 46.880 | 25.950 | |||
| Global Payments Inc. | 0 | 0 | 69.54 | 70.50 | -0.96 | -1.362 | 113.50 | 61.80 | |||
| AMER INTL GROUP STK | 67.19 | 67.39 | 65.58 | 66.48 | -0.90 | -1.354 | 80.05 | 64.86 | |||
| LLR & Co. Corp. | 122.72 | 123.00 | 121.42 | 123.08 | -1.66 | -1.349 | 160.22 | 80.44 | |||
| WW GRAINGER STK | 0 | 0 | 805.40 | 816.40 | -11.00 | -1.347 | 1,153.50 | 802.60 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 434.60 | 440.40 | -5.80 | -1.317 | 452.80 | 291.30 | |||
| Mid-America Apartm. Comm. Inc. | 0 | 0 | 120.70 | 122.30 | -1.60 | -1.308 | 162.45 | 120.70 | |||
| Molson Coors Brewing Co. | 0 | 0 | 42.340 | 42.900 | -0.56 | -1.305 | 60.140 | 40.280 | |||
| F5 NETWORKS | 0 | 0 | 271.30 | 274.80 | -3.50 | -1.274 | 299.10 | 172.55 | |||
| Norwegian Cruise Line | 0 | 0 | 20.950 | 21.220 | -0.27 | -1.272 | 27.985 | 13.344 | |||
| JP MORGAN STK | 247.50 | 247.85 | 246.00 | 249.15 | -3.15 | -1.264 | 268.10 | 183.50 | |||
| Mastercard. Inc. | 493.50 | 494.25 | 481.20 | 487.35 | -6.15 | -1.262 | 549.60 | 415.00 | |||
| Consolidated Edision INc. | 0 | 0 | 89.36 | 90.50 | -1.14 | -1.260 | 102.80 | 83.74 | |||
| ROYAL CARIB STK | 260.10 | 260.75 | 264.95 | 268.25 | -3.30 | -1.230 | 302.55 | 138.08 | |||
| Comcast Corp.New | 27.180 | 27.220 | 27.105 | 27.435 | -0.33 | -1.203 | 41.880 | 27.105 | |||
| NIKE STK | 0 | 0 | 63.82 | 64.59 | -0.77 | -1.192 | 80.48 | 46.87 | |||
| T. ROWE PRICE GROUP INC. | 0 | 0 | 89.01 | 90.07 | -1.06 | -1.177 | 117.50 | 71.01 | |||
| ESSEX PROPERTY STK | 0 | 0 | 218.60 | 221.10 | -2.50 | -1.131 | 300.00 | 218.60 | |||
| FISERV STK | 0 | 0 | 113.70 | 115.00 | -1.30 | -1.130 | 225.95 | 113.70 | |||
| Hubbell Inc. | 0 | 0 | 356.00 | 360.00 | -4.00 | -1.111 | 442.00 | 276.00 | |||
| Paycom Software | 0 | 0 | 199.60 | 201.80 | -2.20 | -1.090 | 233.10 | 139.55 | |||
| FACTSET RESRCH STK | 328.70 | 329.30 | 330.80 | 334.40 | -3.60 | -1.077 | 470.60 | 330.80 | |||
| FIRST ENERGY CORP. | 37.000 | 37.200 | 37.200 | 37.600 | -0.40 | -1.064 | 41.200 | 33.400 | |||
| Jack Henry + Ass. | 0 | 0 | 140.65 | 142.15 | -1.50 | -1.055 | 175.65 | 140.65 | |||
| CoStar Group Inc | 0 | 0 | 81.12 | 81.94 | -0.82 | -1.001 | 84.03 | 64.11 | |||
| WELLS FARGO STK | 0 | 0 | 65.42 | 66.08 | -0.66 | -0.999 | 78.15 | 46.38 | |||
| Super Micro Computer Inc. | 38.620 | 38.700 | 40.100 | 40.500 | -0.40 | -0.988 | 58.300 | 16.595 | |||
| Match Group Inc. | 0 | 0 | 30.910 | 31.215 | -0.31 | -0.977 | 35.310 | 24.280 | |||
| Extra Space Storage, Inc. | 0 | 0 | 117.45 | 118.60 | -1.15 | -0.970 | 164.35 | 114.65 | |||
| MGM Resorts International | 29.420 | 29.495 | 29.690 | 29.975 | -0.29 | -0.951 | 38.400 | 22.545 | |||
| UNION PACIFIC CORP. | 190.78 | 191.52 | 190.52 | 192.34 | -1.82 | -0.946 | 242.00 | 183.52 | |||
| Arch Capital Group Ltd. | 0 | 0 | 75.78 | 76.50 | -0.72 | -0.941 | 103.90 | 74.11 | |||
| Charter Communications Inc. | 0 | 0 | 221.45 | 223.55 | -2.10 | -0.939 | 382.90 | 221.45 | |||
| BERKSHIRE HATHA STK B | 398.25 | 398.95 | 397.35 | 401.10 | -3.75 | -0.935 | 495.70 | 393.60 | |||
| The Clorox Company | 0 | 0 | 107.00 | 108.00 | -1.00 | -0.926 | 162.40 | 100.00 | |||
| Honeywell International Inc. | 185.52 | 186.12 | 185.16 | 186.86 | -1.70 | -0.910 | 223.10 | 160.20 | |||
| Hartford Insurance Group Inc. | 109.00 | 110.00 | 109.00 | 110.00 | -1.00 | -0.909 | 117.00 | 97.50 | |||
| BlackRock Funding Inc. | 962.20 | 964.00 | 958.60 | 967.10 | -8.50 | -0.879 | 1,036.20 | 746.00 | |||
| Ceridian HCM Holding Inc. | 0 | 0 | 45.200 | 45.600 | -0.40 | -0.877 | 78.000 | 43.600 | |||
| Baker Hughes Co. | 37.000 | 37.080 | 36.370 | 36.685 | -0.32 | -0.859 | 46.840 | 29.665 | |||
| M+T BANK | 0 | 0 | 157.10 | 158.45 | -1.35 | -0.852 | 211.10 | 135.05 | |||
| Fortive Corp. | 0 | 0 | 40.450 | 40.790 | -0.34 | -0.834 | 59.892 | 40.310 | |||
| DuPont de Nermours Inc. | 0 | 0 | 60.39 | 60.89 | -0.50 | -0.821 | 81.02 | 49.66 | |||
| EMERSON ELECTRIC STK | 114.04 | 114.40 | 113.76 | 114.68 | -0.92 | -0.802 | 128.84 | 82.75 | |||
| News Corp. New | 24.600 | 24.800 | 24.800 | 25.000 | -0.20 | -0.800 | 29.000 | 21.200 | |||
| WEC Energy Group Inc | 0 | 0 | 94.58 | 95.34 | -0.76 | -0.797 | 103.10 | 80.28 | |||
| EXXON STK | 91.46 | 91.52 | 90.97 | 91.67 | -0.70 | -0.764 | 116.38 | 88.84 | |||
| Brown - Forman Corp. | 0 | 0 | 26.370 | 26.570 | -0.20 | -0.753 | 45.710 | 22.370 | |||
| CBRE Group Inc. | 133.00 | 134.00 | 132.00 | 133.00 | -1.00 | -0.752 | 141.00 | 98.50 | |||
| Marathon Petroleum Corp. | 0 | 0 | 138.40 | 139.42 | -1.02 | -0.732 | 164.62 | 106.54 | |||
| Avalonbay Communities Inc. | 0 | 0 | 160.38 | 161.56 | -1.18 | -0.730 | 225.90 | 158.00 | |||
| Synopsys Inc. | 531.00 | 532.60 | 532.00 | 535.90 | -3.90 | -0.728 | 567.70 | 320.05 | |||
| Carrier Global Corp. | 0 | 0 | 56.72 | 57.13 | -0.41 | -0.718 | 75.84 | 49.87 | |||
| Allegion Plc | 0 | 0 | 139.00 | 140.00 | -1.00 | -0.714 | 144.00 | 105.00 | |||
| HUNTINGTON | 13.768 | 13.884 | 13.544 | 13.640 | -0.10 | -0.704 | 17.254 | 10.886 | |||
| Welltower Inc. | 0 | 0 | 144.65 | 145.65 | -1.00 | -0.687 | 149.50 | 104.40 | |||
| UNITED RENTAL STK | 734.00 | 737.40 | 730.00 | 734.80 | -4.80 | -0.653 | 828.00 | 487.30 | |||
| Airbnb Inc. | 103.12 | 103.30 | 103.72 | 104.40 | -0.68 | -0.651 | 153.20 | 92.54 | |||
| Roper Technologies Inc. | 457.50 | 458.10 | 460.10 | 463.10 | -3.00 | -0.648 | 560.60 | 460.10 | |||
| VENTAS INC. | 0 | 0 | 58.78 | 59.16 | -0.38 | -0.642 | 67.14 | 52.60 | |||
| Federal Realty Investment Trust | 0 | 0 | 78.50 | 79.00 | -0.50 | -0.633 | 111.00 | 75.50 | |||
| O'REILLY AUTO | 88.70 | 88.98 | 88.26 | 88.82 | -0.56 | -0.630 | 88.82 | 66.05 | |||
| LOEWS STK | 80.00 | 80.50 | 80.00 | 80.50 | -0.50 | -0.621 | 85.00 | 69.50 | |||
| PNC BANK | 0 | 0 | 161.00 | 162.00 | -1.00 | -0.617 | 206.00 | 131.00 | |||
| Arista Networks | 0 | 0 | 119.20 | 119.94 | -0.74 | -0.617 | 125.34 | 58.59 | |||
| Microsoft Corp. | 0 | 0 | 447.60 | 450.30 | -2.70 | -0.600 | 466.75 | 317.70 | |||
| EPAM Systems Inc | 0 | 0 | 135.45 | 136.25 | -0.80 | -0.587 | 255.50 | 128.30 | |||
| Tyler Technologies Inc. | 0 | 0 | 510.80 | 513.80 | -3.00 | -0.584 | 0 | 0 | |||
| EDWARDS LIFESCI STK | 66.81 | 67.02 | 66.64 | 67.03 | -0.39 | -0.582 | 72.63 | 57.67 | |||
| Bank of America Corp. | 39.530 | 39.610 | 38.660 | 38.885 | -0.23 | -0.579 | 46.115 | 29.160 | |||
| ROSS STORES STK | 0 | 0 | 124.34 | 125.06 | -0.72 | -0.576 | 149.58 | 107.76 | |||
| NASDAQ Stock Market | 0 | 0 | 82.99 | 83.47 | -0.48 | -0.575 | 84.32 | 59.37 | |||
| Digital Realty Trust Inc. | 0 | 0 | 145.80 | 146.62 | -0.82 | -0.559 | 185.66 | 122.34 | |||
| VERISIGN STK | 0 | 0 | 233.40 | 234.70 | -1.30 | -0.554 | 264.50 | 158.75 | |||
| NISOURCE STK | 0 | 0 | 36.000 | 36.200 | -0.20 | -0.552 | 0 | 0 | |||
| Ingersoll Rand Inc | 0 | 0 | 65.14 | 65.50 | -0.36 | -0.550 | 100.45 | 60.00 | |||
| KIMCO REALTY STK | 17.900 | 18.000 | 18.100 | 18.200 | -0.10 | -0.549 | 24.400 | 16.500 | |||
| Texas Pacific Land Trust | 0 | 0 | 745.00 | 749.00 | -4.00 | -0.534 | 1,648.00 | 708.00 | |||
| HENRY SCHEIN | 56.44 | 56.54 | 56.44 | 56.74 | -0.30 | -0.529 | 78.76 | 54.42 | |||
| Intuitive Surgical Inc. | 403.15 | 403.95 | 401.80 | 403.90 | -2.10 | -0.520 | 587.60 | 384.00 | |||
| MARRIOTT INTL STK | 224.20 | 224.80 | 223.10 | 224.25 | -1.15 | -0.513 | 294.10 | 185.00 | |||
| FDX STK | 195.72 | 196.18 | 192.42 | 193.38 | -0.96 | -0.496 | 290.40 | 175.26 | |||
| EATON CORP PLC | 310.30 | 311.35 | 307.95 | 309.45 | -1.50 | -0.485 | 362.15 | 213.00 | |||
| Citizens Financial Group Inc. | 0 | 0 | 39.945 | 40.135 | -0.19 | -0.473 | 46.335 | 29.865 | |||
| CHRLS RIVER LABS STK | 0 | 0 | 128.35 | 128.95 | -0.60 | -0.465 | 206.80 | 87.20 | |||
| GENERAL DYNAMICS STK | 0 | 0 | 267.80 | 269.05 | -1.25 | -0.465 | 297.25 | 224.35 | |||
| LOCKHEED MARTIN STK | 366.10 | 366.70 | 369.45 | 371.10 | -1.65 | -0.445 | 569.90 | 353.40 | |||
| EXPEDITORS | 100.70 | 101.10 | 100.90 | 101.35 | -0.45 | -0.444 | 117.20 | 90.22 | |||
| Travelers Cos. | 0 | 0 | 227.30 | 228.30 | -1.00 | -0.438 | 253.00 | 191.10 | |||
| Fox Corp. | 46.400 | 46.600 | 46.000 | 46.200 | -0.20 | -0.433 | 55.500 | 34.800 | |||
| WALT DISNEY STK | 96.55 | 96.65 | 96.61 | 97.02 | -0.41 | -0.423 | 111.42 | 72.30 | |||
| Simon Property Group Inc. | 142.20 | 142.70 | 142.25 | 142.85 | -0.60 | -0.420 | 179.95 | 124.15 | |||
| MICRON TECH STK | 101.80 | 101.84 | 96.08 | 96.48 | -0.40 | -0.415 | 111.26 | 57.30 | |||
| Caesars Entertainment Inc. | 0 | 0 | 20.690 | 20.775 | -0.09 | -0.409 | 42.010 | 20.690 | |||
| Duke Energy Holding Corp. | 107.38 | 107.72 | 107.98 | 108.42 | -0.44 | -0.406 | 112.84 | 98.85 | |||
| Teledyne Technologies Inc. | 0 | 0 | 469.70 | 471.50 | -1.80 | -0.382 | 497.30 | 371.20 | |||
| Phillips 66 | 0 | 0 | 102.34 | 102.72 | -0.38 | -0.370 | 129.56 | 83.52 | |||
| VALERO ENERGY | 114.16 | 115.10 | 113.36 | 113.78 | -0.42 | -0.369 | 138.16 | 91.23 | |||
| EOG RESOURCES STK | 0 | 0 | 99.53 | 99.89 | -0.36 | -0.360 | 133.78 | 92.35 | |||
| CITIGROUP STK | 0 | 0 | 78.35 | 78.63 | -0.28 | -0.356 | 83.32 | 50.31 | |||
| Linde PLC | 0 | 0 | 402.60 | 404.00 | -1.40 | -0.347 | 448.40 | 378.00 | |||
| United Airlines Holdings Inc. | 77.23 | 77.42 | 75.64 | 75.90 | -0.26 | -0.343 | 110.38 | 36.53 | |||
| Blackstone Group LP | 0 | 0 | 143.82 | 144.30 | -0.48 | -0.333 | 189.86 | 103.38 | |||
| PACCAR STK | 83.52 | 83.62 | 82.95 | 83.21 | -0.26 | -0.312 | 112.62 | 75.41 | |||
| TRACTOR SUPPLY | 50.87 | 51.02 | 51.44 | 51.60 | -0.16 | -0.310 | 55.63 | 41.64 | |||
| DEERE & CO STK A | 438.35 | 439.50 | 434.25 | 435.55 | -1.30 | -0.298 | 486.40 | 315.15 | |||
| Corteva Inc. | 0 | 0 | 60.85 | 61.02 | -0.17 | -0.279 | 65.49 | 46.84 | |||
| NUCOR CORP. | 0 | 0 | 117.50 | 117.82 | -0.32 | -0.272 | 154.80 | 90.49 | |||
| Palo Alto Networks Inc | 0 | 0 | 143.26 | 143.64 | -0.38 | -0.265 | 198.54 | 137.62 | |||
| The Hershey STK | 0 | 0 | 160.36 | 160.78 | -0.42 | -0.261 | 185.54 | 132.90 | |||
| Carnival Corp. | 0 | 0 | 24.920 | 24.985 | -0.07 | -0.260 | 27.415 | 13.334 | |||
| MSCI Inc Class A | 0 | 0 | 468.30 | 469.40 | -1.10 | -0.234 | 607.20 | 443.50 | |||
| Pool Corp. | 0 | 0 | 263.30 | 263.90 | -0.60 | -0.227 | 370.40 | 245.10 | |||
| ILLINOIS TOOL STK | 0 | 0 | 219.90 | 220.40 | -0.50 | -0.227 | 265.00 | 195.95 | |||
| Evergy Inc. | 0 | 0 | 62.14 | 62.28 | -0.14 | -0.225 | 65.80 | 52.02 | |||
| CONAGRA STK | 0 | 0 | 16.530 | 16.566 | -0.04 | -0.217 | 29.745 | 15.962 | |||
| GE Aerospace | 235.50 | 236.00 | 232.00 | 232.50 | -0.50 | -0.215 | 240.00 | 130.00 | |||
| UNITED PARCEL STK | 0 | 0 | 74.35 | 74.50 | -0.15 | -0.201 | 130.72 | 73.03 | |||
| Vistra Corp. | 0 | 0 | 178.60 | 178.95 | -0.35 | -0.196 | 191.20 | 66.62 | |||
| PEPSICO STK | 0 | 0 | 123.36 | 123.60 | -0.24 | -0.194 | 161.46 | 109.94 | |||
| GOLDM SACHS GRP STK A | 0 | 0 | 617.90 | 619.10 | -1.20 | -0.194 | 642.70 | 403.15 | |||
| Domino's Pizza LLC | 376.95 | 377.95 | 379.35 | 380.05 | -0.70 | -0.184 | 469.70 | 361.70 | |||
| IDEX Corp. | 0 | 0 | 136.05 | 136.30 | -0.25 | -0.183 | 225.80 | 136.05 | |||
| BXP inc. | 54.74 | 54.90 | 56.18 | 56.28 | -0.10 | -0.178 | 82.26 | 50.26 | |||
| Xylem Inc. | 0 | 0 | 123.10 | 123.30 | -0.20 | -0.162 | 127.10 | 91.96 | |||
| KEYCORP | 15.034 | 15.192 | 14.810 | 14.834 | -0.02 | -0.162 | 18.722 | 11.636 | |||
| NORTHROP GRUMMAN STK | 497.70 | 499.20 | 502.80 | 503.60 | -0.80 | -0.159 | 514.80 | 406.00 | |||
| CINTAS STK | 0 | 0 | 190.95 | 191.25 | -0.30 | -0.157 | 215.30 | 161.00 | |||
| Chipotle Mexican Grill Inc. | 35.545 | 35.640 | 36.515 | 36.570 | -0.06 | -0.150 | 62.760 | 36.515 | |||
| DEVON ENERGY STK | 0 | 0 | 27.810 | 27.850 | -0.04 | -0.144 | 41.225 | 23.460 | |||
| INTERPUBLIC GRP STK | 0 | 0 | 21.175 | 21.205 | -0.03 | -0.141 | 30.335 | 19.662 | |||
| EQT Corp. | 43.760 | 43.990 | 43.810 | 43.865 | -0.06 | -0.125 | 52.320 | 28.145 | |||
| ABBVIE INC. | 0 | 0 | 170.20 | 170.40 | -0.20 | -0.117 | 201.95 | 149.20 | |||
| MARSH & MCLENNAN COS. INC. | 0 | 0 | 174.05 | 174.25 | -0.20 | -0.115 | 227.60 | 171.55 | |||
| S&P Global Inc. DL 1 | 0 | 0 | 478.70 | 479.20 | -0.50 | -0.104 | 520.80 | 402.40 | |||
| MASCO STK | 0 | 0 | 59.42 | 59.48 | -0.06 | -0.101 | 78.96 | 52.06 | |||
| DOVER STK | 0 | 0 | 149.20 | 149.35 | -0.15 | -0.100 | 197.70 | 133.85 | |||
| SOUTHWEST AIRLS STK | 25.390 | 25.495 | 25.380 | 25.405 | -0.03 | -0.098 | 32.585 | 20.715 | |||
| Williams Companies, Inc | 0 | 0 | 49.690 | 49.730 | -0.04 | -0.080 | 57.850 | 39.200 | |||
| OMNICOM STK | 62.12 | 62.32 | 61.90 | 61.94 | -0.04 | -0.065 | 99.18 | 59.52 | |||
| US BANCORP STK | 38.495 | 38.560 | 37.705 | 37.725 | -0.02 | -0.053 | 50.960 | 31.550 | |||
| CENTENE CORP. | 0 | 0 | 21.600 | 21.610 | -0.01 | -0.046 | 72.080 | 21.600 | |||
| HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 0 | 0 | 227.70 | 227.80 | -0.10 | -0.044 | 257.20 | 153.50 | |||
| Walmart Inc. | 89.19 | 89.27 | 88.52 | 88.55 | -0.03 | -0.034 | 100.72 | 62.02 | |||
| TYCO International PLC | 90.31 | 90.58 | 88.97 | 89.00 | -0.03 | -0.034 | 95.77 | 60.51 | |||
| CME Group Inc. | 241.10 | 241.75 | 240.30 | 240.35 | -0.05 | -0.021 | 257.15 | 184.44 | |||
AT & T Inc. |
0 | 0 | 24.100 | 24.105 | -0.01 | -0.021 | 26.440 | 17.348 | |||
| QUANTA SERVICES INC. | 0 | 0 | 16.610 | 16.820 | 0.00 | 0.000 | 0 | 0 | |||
| Viacomcbs Inc. |
0 | 0 | 9.700 | 0 | 0.00 | 0.000 | 0 | 0 | |||
| Aptiv PLC | 56.00 | 0 | 54.87 | 54.90 | 0.00 | 0.000 | 66.24 | 49.35 | |||
| Norfolk Southern Corp. | 0 | 0 | 240.00 | 240.00 | 0.00 | 0.000 | 264.00 | 185.00 | |||
| Laboratory Corp. America Hldgs | 228.00 | 230.00 | 222.00 | 222.00 | 0.00 | 0.000 | 240.00 | 182.00 | |||
| STEEL DYNAMICS STK | 105.52 | 105.92 | 104.42 | 104.42 | 0.00 | 0.000 | 143.06 | 96.25 | |||
| Verisk Analytics | 0 | 0 | 226.30 | 226.30 | 0.00 | 0.000 | 284.50 | 226.30 | |||
| C.H. ROB. WORLDWIDE NEW | 100.00 | 101.00 | 101.00 | 101.00 | 0.00 | 0.000 | 109.00 | 77.00 | |||
| DaVita Inc. | 110.95 | 111.30 | 109.25 | 109.25 | 0.00 | 0.000 | 170.85 | 109.25 | |||
| GE Vernova Llc | 0 | 0 | 555.00 | 555.00 | 0.00 | 0.000 | 576.00 | 162.00 | |||
| Broadridge Financial Solutions Inc. | 0 | 0 | 228.00 | 228.00 | 0.00 | 0.000 | 234.00 | 186.00 | |||
| PG&E STK | 12.800 | 12.900 | 12.900 | 12.900 | 0.00 | 0.000 | 20.290 | 11.100 | |||
| JACOBS SOLUTIONS INC | 127.00 | 129.00 | 125.00 | 125.00 | 0.00 | 0.000 | 141.00 | 97.50 | |||
| Globe Life Inc. | 120.00 | 121.00 | 120.00 | 120.00 | 0.00 | 0.000 | 124.00 | 83.00 | |||
| Mohawk Industries Inc | 0 | 0 | 103.00 | 103.00 | 0.00 | 0.000 | 149.00 | 84.00 | |||
| LKQ Corp. | 0 | 0 | 25.400 | 25.400 | 0.00 | 0.000 | 41.000 | 25.400 | |||
| CMS ENERGY STK | 62.50 | 63.00 | 63.50 | 63.50 | 0.00 | 0.000 | 70.50 | 58.50 | |||
| PROCTER & GAMBLE STK | 0 | 0 | 131.56 | 131.56 | 0.00 | 0.000 | 170.42 | 130.22 | |||
| AUTOZONE | 3,459.00 | 3,482.00 | 3,472.00 | 3,472.00 | 0.00 | 0.000 | 3,537.00 | 2,696.00 | |||
| ELECTRONIC ARTS STK | 143.50 | 143.74 | 139.22 | 139.22 | 0.00 | 0.000 | 160.08 | 110.06 | |||
| Public Service Ent. Group Inc. | 0 | 0 | 75.00 | 75.00 | 0.00 | 0.000 | 0 | 0 | |||
| NORTHERN TRUST | 107.00 | 108.00 | 107.00 | 107.00 | 0.00 | 0.000 | 115.00 | 75.00 | |||
| Healthpeak Properties Inc. | 0 | 0 | 14.500 | 14.500 | 0.00 | 0.000 | 21.400 | 14.400 | |||
| AMERICAN EXPRESS STK | 255.30 | 255.65 | 252.30 | 252.15 | 0.15 | 0.059 | 311.30 | 200.00 | |||
| WABTEC CORP. | 164.50 | 164.85 | 160.50 | 160.40 | 0.10 | 0.062 | 201.10 | 141.15 | |||
| XCEL ENERGY STK | 62.83 | 63.03 | 62.56 | 62.52 | 0.04 | 0.064 | 68.98 | 52.76 | |||
| TJX STK | 0 | 0 | 112.98 | 112.90 | 0.08 | 0.071 | 121.52 | 99.40 | |||
| Vici Properties Inc. | 0 | 0 | 28.160 | 28.140 | 0.02 | 0.071 | 31.505 | 26.010 | |||
| SNAP-ON Inc. | 0 | 0 | 275.80 | 275.60 | 0.20 | 0.073 | 354.60 | 243.50 | |||
| RESMED INC. | 243.50 | 244.20 | 239.60 | 239.40 | 0.20 | 0.084 | 249.20 | 181.75 | |||
| Coinbase Global Inc | 0 | 0 | 266.20 | 265.95 | 0.25 | 0.094 | 359.25 | 132.68 | |||
| Howmet Arconic Inc. | 154.90 | 155.80 | 154.95 | 154.80 | 0.15 | 0.097 | 168.70 | 82.20 | |||
| Intercontinental Exchange Inc. | 160.66 | 161.00 | 161.00 | 160.84 | 0.16 | 0.099 | 165.96 | 133.76 | |||
| AIR PRODS & CHEM | 248.00 | 248.80 | 247.00 | 246.70 | 0.30 | 0.122 | 327.20 | 220.50 | |||
| Dexcom Inc. | 67.12 | 67.27 | 65.43 | 65.35 | 0.08 | 0.122 | 86.30 | 53.72 | |||
| Newmont Corp. | 0 | 0 | 59.30 | 59.22 | 0.08 | 0.135 | 59.30 | 35.73 | |||
| VERALTO CORP. | 0 | 0 | 91.51 | 91.35 | 0.16 | 0.175 | 103.50 | 73.92 | |||
| Williams-Sonoma Inc | 0 | 0 | 171.10 | 170.80 | 0.30 | 0.176 | 208.20 | 116.25 | |||
| TEXTRON STK | 66.06 | 66.34 | 66.24 | 66.12 | 0.12 | 0.181 | 82.96 | 53.56 | |||
| CHEVRONTEXACO STK | 132.98 | 133.12 | 131.22 | 130.98 | 0.24 | 0.183 | 156.48 | 116.50 | |||
| FIFTH THIRD BANC STK | 0 | 0 | 35.060 | 34.995 | 0.07 | 0.186 | 45.940 | 28.555 | |||
| Smith Corp., A.O. | 0 | 0 | 60.66 | 60.54 | 0.12 | 0.198 | 0 | 0 | |||
| REPUBLIC SVCS STK | 202.10 | 202.50 | 201.90 | 201.50 | 0.40 | 0.199 | 228.80 | 177.85 | |||
| AMER ELEC PWR STK | 96.60 | 96.80 | 97.20 | 97.00 | 0.20 | 0.206 | 102.00 | 86.50 | |||
| Jabil Inc. | 193.50 | 194.30 | 188.55 | 188.15 | 0.40 | 0.213 | 198.80 | 91.04 | |||
| Pfizer Inc. | 21.015 | 21.035 | 20.890 | 20.845 | 0.05 | 0.216 | 27.650 | 19.210 | |||
| HOME DEPOT STK | 0 | 0 | 331.50 | 330.75 | 0.75 | 0.227 | 408.70 | 299.35 | |||
| COLGATE STK | 72.43 | 72.57 | 72.63 | 72.46 | 0.17 | 0.235 | 98.05 | 71.68 | |||
| Generac Holdings | 0 | 0 | 165.15 | 164.75 | 0.40 | 0.243 | 181.50 | 90.78 | |||
| MOODYS CORP STK | 0 | 0 | 442.10 | 441.00 | 1.10 | 0.249 | 503.60 | 357.50 | |||
| New York Mellon Corp | 88.91 | 89.17 | 87.42 | 87.20 | 0.22 | 0.252 | 89.37 | 57.60 | |||
| RTX Corp. | 133.36 | 133.64 | 133.28 | 132.94 | 0.34 | 0.256 | 138.12 | 101.44 | |||
| Alphabet Inc. Cl. C | 0 | 0 | 170.14 | 169.70 | 0.44 | 0.259 | 200.00 | 130.00 | |||
| CHURCH & DWIGHT STK | 77.96 | 78.06 | 79.34 | 79.12 | 0.22 | 0.278 | 107.10 | 78.74 | |||
| Otis Worldwide Corp. | 0 | 0 | 75.12 | 74.90 | 0.22 | 0.294 | 97.70 | 73.50 | |||
| L3Harris Technology Inc. | 232.70 | 233.40 | 234.00 | 233.30 | 0.70 | 0.300 | 246.60 | 175.95 | |||
| EASTMAN CHEM STK | 0 | 0 | 52.88 | 52.72 | 0.16 | 0.303 | 101.40 | 50.84 | |||
| Progressive Corp. | 0 | 0 | 211.35 | 210.70 | 0.65 | 0.308 | 272.20 | 200.85 | |||
| Everest Group Ltd. | 0 | 0 | 283.10 | 282.20 | 0.90 | 0.319 | 351.20 | 282.10 | |||
| KROGER STK | 63.47 | 63.62 | 63.00 | 62.79 | 0.21 | 0.334 | 64.45 | 46.17 | |||
| Amazon.com Inc. | 0 | 0 | 190.94 | 190.30 | 0.64 | 0.336 | 232.70 | 151.48 | |||
| Sherwin-Williams Co. | 0 | 0 | 301.85 | 300.80 | 1.05 | 0.349 | 380.25 | 283.30 | |||
| Target Corp. | 90.32 | 90.60 | 90.20 | 89.88 | 0.32 | 0.356 | 148.24 | 78.60 | |||
| Atmos Energy Corp. | 0 | 0 | 140.75 | 140.25 | 0.50 | 0.357 | 146.20 | 115.95 | |||
| SCHLUMBERGER N.V. (LTD.) NEW YORK | 28.050 | 28.100 | 28.100 | 28.000 | 0.10 | 0.357 | 44.250 | 27.700 | |||
| AMGEN STK | 246.25 | 247.15 | 244.65 | 243.75 | 0.90 | 0.369 | 303.50 | 230.00 | |||
| KIMBERLY CLARK STK | 0 | 0 | 116.94 | 116.50 | 0.44 | 0.378 | 136.52 | 108.00 | |||
| MCDONALDS STK | 261.95 | 262.15 | 264.05 | 263.05 | 1.00 | 0.380 | 298.45 | 244.00 | |||
| Trane Technologies Plc. | 0 | 0 | 366.10 | 364.70 | 1.40 | 0.384 | 406.50 | 268.70 | |||
| ON SEMICONDUCTOR STK | 40.975 | 41.140 | 40.490 | 40.335 | 0.16 | 0.384 | 70.170 | 27.970 | |||
| Kinder Morgan | 0 | 0 | 23.025 | 22.935 | 0.09 | 0.392 | 30.225 | 18.748 | |||
| Keysight Technologies | 0 | 0 | 137.94 | 137.40 | 0.54 | 0.393 | 176.52 | 110.10 | |||
| Walgreens Boots Alliance Inc. | 10.208 | 10.228 | 10.182 | 10.142 | 0.04 | 0.394 | 12.518 | 7.407 | |||
| ORACLE STK |
0 | 0 | 214.25 | 213.40 | 0.85 | 0.398 | 222.80 | 111.36 | |||
| Amcor PLC | 0 | 0 | 8.312 | 8.279 | 0.03 | 0.399 | 10.484 | 7.731 | |||
| Rollins Inc. | 0 | 0 | 50.34 | 50.14 | 0.20 | 0.399 | 51.26 | 43.10 | |||
| LOWES STK | 206.70 | 207.10 | 204.00 | 203.15 | 0.85 | 0.418 | 261.55 | 181.62 | |||
| WATERS | 0 | 0 | 236.00 | 235.00 | 1.00 | 0.426 | 397.50 | 235.00 | |||
| EDISON INTL STK | 45.490 | 45.650 | 46.890 | 46.690 | 0.20 | 0.428 | 83.660 | 41.240 | |||
| LENNAR STK | 103.40 | 103.86 | 102.08 | 101.64 | 0.44 | 0.433 | 173.04 | 88.99 | |||
| GENERAL MILLS STK | 42.560 | 42.695 | 42.985 | 42.795 | 0.19 | 0.444 | 67.950 | 42.010 | |||
| SYSCO STK | 0 | 0 | 69.28 | 68.97 | 0.31 | 0.449 | 77.07 | 61.53 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 168.98 | 168.22 | 0.76 | 0.452 | 198.28 | 131.04 | |||
| D.R.HORTON INC. | 133.34 | 133.82 | 131.62 | 131.02 | 0.60 | 0.458 | 178.36 | 99.00 | |||
| HASBRO STK | 66.67 | 66.96 | 66.24 | 65.93 | 0.31 | 0.470 | 66.84 | 44.95 | |||
| Techne Corp. | 42.800 | 43.200 | 42.600 | 42.400 | 0.20 | 0.472 | 75.500 | 40.800 | |||
| Fox Corp | 0 | 0 | 42.200 | 42.000 | 0.20 | 0.476 | 51.500 | 32.600 | |||
| ONEOK INC. | 0 | 0 | 64.61 | 64.27 | 0.34 | 0.529 | 111.98 | 64.27 | |||
| NETFLIX.COM INC. | 1,037.00 | 1,039.40 | 1,012.40 | 1,007.00 | 5.40 | 0.536 | 1,134.20 | 576.90 | |||
| PKG CORP AMER STK | 0 | 0 | 168.70 | 167.80 | 0.90 | 0.536 | 235.80 | 158.35 | |||
| FIDELITY National Information | 0 | 0 | 59.77 | 59.45 | 0.32 | 0.538 | 83.83 | 59.45 | |||
| Leidos Holdings Inc. | 151.15 | 151.45 | 149.55 | 148.70 | 0.85 | 0.572 | 188.05 | 114.95 | |||
| Diamondback Energy Inc | 0 | 0 | 122.08 | 121.36 | 0.72 | 0.593 | 184.08 | 107.78 | |||
| NetApp Inc. | 90.59 | 90.91 | 88.83 | 88.30 | 0.53 | 0.600 | 127.02 | 65.60 | |||
| Center Point Energy Inc. | 33.000 | 33.200 | 33.200 | 33.000 | 0.20 | 0.606 | 34.600 | 23.000 | |||
| Meta Platforms Inc | 0 | 0 | 659.30 | 655.30 | 4.00 | 0.610 | 709.90 | 437.00 | |||
| CDW Corp | 0 | 0 | 140.05 | 139.20 | 0.85 | 0.611 | 206.50 | 130.35 | |||
| Genuine Parts Co. | 0 | 0 | 114.60 | 113.90 | 0.70 | 0.615 | 131.80 | 93.64 | |||
| KELLOGG STK | 68.54 | 68.74 | 68.48 | 68.06 | 0.42 | 0.617 | 79.32 | 67.02 | |||
| INCYTE PHARM STK | 0 | 0 | 67.36 | 66.94 | 0.42 | 0.627 | 78.00 | 49.41 | |||
| REGENERON PHARM STK | 0 | 0 | 479.00 | 476.00 | 3.00 | 0.630 | 1,086.50 | 422.00 | |||
| ECOLAB STK | 234.00 | 234.50 | 230.90 | 229.40 | 1.50 | 0.654 | 257.70 | 202.00 | |||
| ENTERGY CORP. | 77.50 | 78.00 | 76.50 | 76.00 | 0.50 | 0.658 | 148.00 | 68.00 | |||
| Builders Firstsource Inc. | 113.40 | 114.35 | 111.95 | 111.20 | 0.75 | 0.674 | 181.15 | 91.62 | |||
| AON Plc. | 314.10 | 315.10 | 312.10 | 310.00 | 2.10 | 0.677 | 391.50 | 292.70 | |||
| QUALCOMM STK | 126.48 | 126.56 | 125.30 | 124.44 | 0.86 | 0.691 | 171.52 | 108.08 | |||
| Delta Airlines Inc. | 0 | 0 | 46.185 | 45.865 | 0.32 | 0.698 | 66.300 | 32.460 | |||
| PULTE CP STK | 104.16 | 104.46 | 103.36 | 102.64 | 0.72 | 0.701 | 139.50 | 80.76 | |||
| Pentair PLC | 0 | 0 | 88.22 | 87.60 | 0.62 | 0.708 | 104.05 | 68.56 | |||
| CBOE Holdings | 0 | 0 | 212.20 | 210.70 | 1.50 | 0.712 | 215.20 | 179.60 | |||
| PPG INDUSTRIES | 91.46 | 92.40 | 90.20 | 89.56 | 0.64 | 0.715 | 120.15 | 80.46 | |||
| Willis Towers Watson PLC | 0 | 0 | 280.00 | 278.00 | 2.00 | 0.719 | 326.00 | 250.00 | |||
| MERCK & CO STK | 0 | 0 | 69.30 | 68.80 | 0.50 | 0.727 | 107.60 | 65.70 | |||
| 3M CO. | 131.30 | 131.46 | 130.10 | 129.16 | 0.94 | 0.728 | 148.52 | 109.00 | |||
| BROADCOM STK | 0 | 0 | 262.60 | 260.70 | 1.90 | 0.729 | 266.35 | 122.22 | |||
| W. R. Berkley Corp. | 0 | 0 | 60.64 | 60.20 | 0.44 | 0.731 | 65.84 | 50.48 | |||
| EBAY STK | 0 | 0 | 79.72 | 79.13 | 0.59 | 0.746 | 80.59 | 50.16 | |||
| TERADYNE STK | 92.59 | 92.85 | 90.00 | 89.33 | 0.67 | 0.750 | 133.98 | 59.19 | |||
| FRANKLIN RSC STK | 0 | 0 | 21.450 | 21.290 | 0.16 | 0.752 | 21.870 | 15.020 | |||
| NORDSON | 180.35 | 182.35 | 180.90 | 179.55 | 1.35 | 0.752 | 249.80 | 147.70 | |||
| First Solar Inc. | 158.84 | 159.32 | 158.88 | 157.66 | 1.22 | 0.774 | 228.35 | 105.50 | |||
| AUTOMATIC DATA STK | 262.00 | 262.75 | 260.05 | 258.05 | 2.00 | 0.775 | 303.55 | 236.70 | |||
| Apollo Global Management Inc. | 0 | 0 | 121.85 | 120.90 | 0.95 | 0.786 | 170.65 | 94.14 | |||
| Mondelez International Group Inc. | 52.92 | 53.03 | 53.34 | 52.92 | 0.42 | 0.794 | 68.28 | 51.76 | |||
| JOHNSON & JOHNS STK | 148.68 | 148.90 | 147.02 | 145.86 | 1.16 | 0.795 | 160.52 | 129.30 | |||
| BAXTER INTL STK | 0 | 0 | 20.315 | 20.150 | 0.17 | 0.819 | 36.075 | 18.854 | |||
| Stanley Black & Decker Inc. | 59.32 | 59.48 | 58.96 | 58.48 | 0.48 | 0.821 | 99.80 | 48.80 | |||
| AMERICAN TOWER | 177.34 | 178.14 | 179.56 | 178.08 | 1.48 | 0.831 | 218.10 | 168.64 | |||
| ProLogis Inc. | 90.58 | 91.25 | 90.88 | 90.13 | 0.75 | 0.832 | 118.66 | 79.35 | |||
| VULCAN MATERIALS | 246.00 | 248.00 | 242.00 | 240.00 | 2.00 | 0.833 | 276.00 | 200.00 | |||
| DTE ENERGY STK | 120.00 | 121.00 | 120.00 | 119.00 | 1.00 | 0.840 | 129.00 | 108.00 | |||
| ADOBE SYS STK | 0 | 0 | 292.45 | 290.00 | 2.45 | 0.845 | 528.40 | 290.00 | |||
| DARDEN REST STK | 173.35 | 173.70 | 176.75 | 175.25 | 1.50 | 0.856 | 194.95 | 127.70 | |||
| Realty Income Corp | 0 | 0 | 49.385 | 48.965 | 0.42 | 0.858 | 59.560 | 47.360 | |||
| CUMMINS ENGINE STK | 332.70 | 333.60 | 328.10 | 325.30 | 2.80 | 0.861 | 366.90 | 235.50 | |||
| SOUTHERN STK | 81.07 | 81.15 | 81.65 | 80.95 | 0.70 | 0.865 | 86.90 | 75.22 | |||
| Motorola Solutions Inc. | 390.50 | 391.50 | 382.10 | 378.80 | 3.30 | 0.871 | 481.40 | 348.30 | |||
| TYSON FOODS INC. | 48.945 | 49.095 | 48.220 | 47.800 | 0.42 | 0.879 | 60.990 | 45.130 | |||
| PPL STK | 31.135 | 31.230 | 31.100 | 30.825 | 0.28 | 0.892 | 34.015 | 27.790 | |||
| BOSTON SCIENT STK | 0 | 0 | 88.60 | 87.80 | 0.80 | 0.911 | 102.00 | 69.00 | |||
| Alexandria Real Estate Equity Inc. | 0 | 0 | 64.06 | 63.48 | 0.58 | 0.914 | 112.90 | 60.24 | |||
| FORD MOTOR STK | 9.694 | 9.721 | 9.645 | 9.557 | 0.09 | 0.921 | 10.700 | 7.763 | |||
| Zebra Technologies Corp | 0 | 0 | 272.60 | 270.10 | 2.50 | 0.926 | 403.40 | 192.00 | |||
| Thermo Fisher Scientific Inc. | 394.05 | 394.75 | 386.80 | 383.15 | 3.65 | 0.953 | 582.70 | 338.20 | |||
| Revvity Inc. | 74.26 | 74.50 | 73.94 | 73.24 | 0.70 | 0.956 | 121.65 | 73.24 | |||
| AGILENT TECH STK | 97.87 | 98.31 | 97.75 | 96.82 | 0.93 | 0.961 | 146.34 | 87.12 | |||
| Equinix REIT | 665.20 | 667.00 | 668.40 | 662.00 | 6.40 | 0.967 | 935.60 | 642.80 | |||
| WASTE MANAGEMENT STK | 201.30 | 202.15 | 199.86 | 197.92 | 1.94 | 0.980 | 223.30 | 181.94 | |||
| EQUIFAX STK | 0 | 0 | 206.00 | 204.00 | 2.00 | 0.980 | 276.00 | 183.00 | |||
| QUEST DIAG STK | 0 | 0 | 148.95 | 147.50 | 1.45 | 0.983 | 168.10 | 133.50 | |||
| Dollar Tree Inc. | 99.36 | 99.69 | 100.18 | 99.20 | 0.98 | 0.988 | 100.18 | 56.50 | |||
| Philip Morris International Inc. | 145.62 | 145.80 | 143.92 | 142.50 | 1.42 | 0.996 | 159.90 | 105.82 | |||
| WESTERN DIGITAL STK | 0 | 0 | 64.26 | 63.62 | 0.64 | 1.006 | 68.47 | 28.11 | |||
| Dominion Energy Inc. | 52.96 | 53.07 | 52.89 | 52.36 | 0.53 | 1.012 | 56.48 | 44.06 | |||
| Lyondell Basell NV | 0 | 0 | 43.040 | 42.590 | 0.45 | 1.057 | 88.880 | 42.590 | |||
| Ameriprise Financial | 0 | 0 | 432.80 | 428.20 | 4.60 | 1.074 | 0 | 0 | |||
| Altria Group Inc. | 54.89 | 55.00 | 54.53 | 53.94 | 0.59 | 1.094 | 55.22 | 44.94 | |||
| NVIDIA | 0 | 0 | 156.58 | 154.88 | 1.70 | 1.098 | 157.24 | 86.00 | |||
| Allstate Corp. | 0 | 0 | 177.40 | 175.45 | 1.95 | 1.111 | 198.30 | 155.75 | |||
| BROWN & BROWN STK | 0 | 0 | 79.26 | 78.38 | 0.88 | 1.123 | 114.50 | 78.38 | |||
| Hilton Inc. | 0 | 0 | 226.40 | 223.80 | 2.60 | 1.162 | 262.40 | 181.45 | |||
| State Street Corp. | 0 | 0 | 95.49 | 94.39 | 1.10 | 1.165 | 98.66 | 67.72 | |||
| Axon Enterprise Inc. | 722.60 | 725.00 | 744.80 | 736.20 | 8.60 | 1.168 | 755.60 | 317.80 | |||
| FASTENAL STK | 41.210 | 41.295 | 40.670 | 40.200 | 0.47 | 1.169 | 40.740 | 29.240 | |||
| General Motors | 0 | 0 | 45.475 | 44.945 | 0.53 | 1.179 | 56.810 | 37.485 | |||
| Exelon Corp. | 38.770 | 38.970 | 38.960 | 38.505 | 0.46 | 1.182 | 42.565 | 33.570 | |||
| Molina Healthcare Inc. | 135.45 | 135.85 | 132.60 | 131.05 | 1.55 | 1.183 | 322.50 | 131.05 | |||
| Skyworks Solutions | 60.66 | 60.92 | 58.63 | 57.94 | 0.69 | 1.191 | 98.94 | 43.47 | |||
| Yum Brands | 0 | 0 | 122.10 | 120.65 | 1.45 | 1.202 | 150.05 | 116.05 | |||
| Hewlett-Packard Enterprise | 17.810 | 17.870 | 17.444 | 17.236 | 0.21 | 1.207 | 23.275 | 10.964 | |||
| ALIGN TECH STK | 0 | 0 | 118.70 | 117.25 | 1.45 | 1.237 | 229.80 | 113.25 | |||
| PUBLIC STORAGE STK | 241.60 | 242.60 | 242.90 | 239.90 | 3.00 | 1.251 | 332.30 | 235.50 | |||
| Amphenol Corp. | 0 | 0 | 94.38 | 93.21 | 1.17 | 1.255 | 94.38 | 53.90 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 838.20 | 827.80 | 10.40 | 1.256 | 1,028.20 | 779.30 | |||
| Monolithic Power Systems Inc. | 0 | 0 | 689.20 | 680.60 | 8.60 | 1.264 | 866.60 | 411.80 | |||
| OCCIDENTAL STK | 0 | 0 | 37.955 | 37.475 | 0.48 | 1.281 | 53.930 | 32.565 | |||
| HORMEL FOODS STK | 24.380 | 24.450 | 24.430 | 24.120 | 0.31 | 1.285 | 31.710 | 24.120 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 61.77 | 60.98 | 0.79 | 1.296 | 89.67 | 53.48 | |||
| ESTEE LAUDER STK | 78.00 | 78.20 | 78.00 | 77.00 | 1.00 | 1.299 | 91.00 | 44.00 | |||
| ROCKWELL INTL STK | 285.50 | 286.20 | 283.80 | 280.10 | 3.70 | 1.321 | 307.60 | 193.05 | |||
| CHARLES SCHWAB CORP | 0 | 0 | 83.33 | 82.24 | 1.09 | 1.325 | 85.95 | 55.59 | |||
| Zoetis | 0 | 0 | 127.18 | 125.50 | 1.68 | 1.339 | 178.78 | 125.50 | |||
| PAYCHEX STK | 121.34 | 121.48 | 120.44 | 118.84 | 1.60 | 1.346 | 146.02 | 112.46 | |||
| AFLAC STK | 0 | 0 | 88.80 | 87.60 | 1.20 | 1.370 | 108.95 | 84.66 | |||
| The Mosaic Co. | 0 | 0 | 27.480 | 27.105 | 0.38 | 1.384 | 32.470 | 20.460 | |||
| MCCORMICK STK N | 0 | 0 | 60.04 | 59.22 | 0.82 | 1.385 | 80.54 | 59.22 | |||
| VERIZON COMMS STK | 37.020 | 37.080 | 36.770 | 36.260 | 0.51 | 1.407 | 42.855 | 35.140 | |||
| APPLIED MATERIAL STK | 158.44 | 158.96 | 156.92 | 154.74 | 2.18 | 1.409 | 195.60 | 113.00 | |||
| LIVE Nation Inc | 0 | 0 | 129.15 | 127.35 | 1.80 | 1.413 | 149.55 | 83.28 | |||
| COCA COLA STK | 60.24 | 60.29 | 60.25 | 59.41 | 0.84 | 1.414 | 68.68 | 58.50 | |||
| NRG Energy Inc. | 0 | 0 | 131.05 | 129.20 | 1.85 | 1.432 | 150.30 | 68.92 | |||
| NXP Semiconductor | 0 | 0 | 177.00 | 174.50 | 2.50 | 1.433 | 244.00 | 136.00 | |||
| BOEING STK | 197.28 | 197.58 | 194.94 | 192.18 | 2.76 | 1.436 | 204.05 | 123.90 | |||
| Morgan Stanley & Co. | 0 | 0 | 122.92 | 121.14 | 1.78 | 1.469 | 135.82 | 86.66 | |||
| METTLER-TOLEDO INTERNATIONAL INC. | 0 | 0 | 1,074.00 | 1,058.00 | 16.00 | 1.512 | 1,362.50 | 873.40 | |||
| Iqvia Holdings | 0 | 0 | 153.55 | 151.25 | 2.30 | 1.521 | 225.90 | 120.50 | |||
| WEYERHAEUSER STK | 0 | 0 | 21.930 | 21.600 | 0.33 | 1.528 | 30.730 | 21.170 | |||
| BRISTOL MYERS STK | 0 | 0 | 39.075 | 38.485 | 0.59 | 1.533 | 58.110 | 37.945 | |||
| Kraft Heinz Co., The | 23.720 | 23.755 | 23.700 | 23.335 | 0.37 | 1.564 | 33.075 | 21.845 | |||
| ANALOG DEVICES STK | 191.74 | 192.16 | 189.90 | 186.90 | 3.00 | 1.605 | 231.90 | 142.90 | |||
| SBA Communications Corp. | 189.20 | 190.15 | 191.10 | 188.00 | 3.10 | 1.649 | 228.20 | 184.65 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 28.965 | 28.495 | 0.47 | 1.649 | 34.055 | 27.910 | |||
| HP Inc. | 22.285 | 22.355 | 21.675 | 21.315 | 0.36 | 1.689 | 37.310 | 19.350 | |||
| der Seagate Technology Holdings PLC | 128.46 | 128.80 | 127.02 | 124.90 | 2.12 | 1.697 | 136.44 | 57.76 | |||
| COOPER COS STK | 60.00 | 60.50 | 59.00 | 58.00 | 1.00 | 1.724 | 99.70 | 58.00 | |||
| WEST PHARMACEUTIC.SERVICES INC | 0 | 0 | 204.40 | 200.90 | 3.50 | 1.742 | 331.60 | 167.20 | |||
| Lamb Weston Holdings Inc. | 0 | 0 | 44.700 | 43.930 | 0.77 | 1.753 | 77.900 | 41.070 | |||
| HOLOGIC INC | 58.00 | 58.50 | 58.00 | 57.00 | 1.00 | 1.754 | 76.50 | 46.40 | |||
| GALLAGHER & CO., ARTHUR J. | 0 | 0 | 248.40 | 244.10 | 4.30 | 1.762 | 325.00 | 244.10 | |||
| Cigna Group, The | 0 | 0 | 235.90 | 231.80 | 4.10 | 1.769 | 331.00 | 226.35 | |||
| ABBOTT LABS STK | 0 | 0 | 115.44 | 113.42 | 2.02 | 1.781 | 133.62 | 98.27 | |||
| GILEAD SCIENCES STK | 102.08 | 102.20 | 96.20 | 94.51 | 1.69 | 1.788 | 110.12 | 66.44 | |||
| METLIFE | 65.50 | 65.76 | 62.98 | 61.86 | 1.12 | 1.811 | 85.20 | 60.33 | |||
| AES STK | 0 | 0 | 11.156 | 10.952 | 0.20 | 1.863 | 18.174 | 8.453 | |||
| JM Smucker Company | 94.50 | 94.70 | 94.90 | 93.14 | 1.76 | 1.890 | 113.75 | 81.52 | |||
| DANAHER STK | 0 | 0 | 170.46 | 167.14 | 3.32 | 1.986 | 252.20 | 157.20 | |||
| BEST BUY STK | 0 | 0 | 59.09 | 57.92 | 1.17 | 2.020 | 92.35 | 52.19 | |||
| Garmin Ltd. | 0 | 0 | 200.00 | 196.00 | 4.00 | 2.041 | 0 | 0 | |||
| Las Vegas Sands Inc. | 45.315 | 45.555 | 45.310 | 44.385 | 0.93 | 2.084 | 52.140 | 27.225 | |||
| IRON MOUNTAIN REIT | 77.90 | 78.20 | 78.64 | 77.02 | 1.62 | 2.103 | 118.10 | 67.76 | |||
| American Water Works Company Inc. | 124.40 | 124.75 | 123.65 | 121.10 | 2.55 | 2.106 | 137.20 | 116.20 | |||
| HCA Holdings | 0 | 0 | 318.90 | 312.30 | 6.60 | 2.113 | 382.10 | 274.20 | |||
| Transdigm Group Inc. | 1,193.00 | 1,201.00 | 1,224.00 | 1,198.50 | 25.50 | 2.128 | 1,424.50 | 1,046.50 | |||
| FREE MCMORAN COP | 0 | 0 | 34.985 | 34.255 | 0.73 | 2.131 | 46.595 | 25.705 | |||
| MARTIN MARIETTA | 0 | 0 | 526.20 | 515.20 | 11.00 | 2.135 | 580.20 | 405.50 | |||
| Dollar General | 0 | 0 | 98.86 | 96.77 | 2.09 | 2.160 | 111.74 | 65.77 | |||
| T-Mobile US Inc. | 211.15 | 211.35 | 209.00 | 204.55 | 4.45 | 2.176 | 260.10 | 174.14 | |||
| Biogen Inc. | 0 | 0 | 112.55 | 110.10 | 2.45 | 2.225 | 185.65 | 101.00 | |||
| MarketAxess Holdings Inc. | 0 | 0 | 160.70 | 157.20 | 3.50 | 2.226 | 271.50 | 157.20 | |||
| Medtronic Inc. | 79.32 | 79.39 | 78.29 | 76.58 | 1.71 | 2.233 | 89.56 | 70.66 | |||
| Solventum Corp. | 0 | 0 | 63.20 | 61.80 | 1.40 | 2.265 | 80.00 | 52.00 | |||
| Elevance Health Inc. | 251.80 | 252.50 | 243.00 | 237.50 | 5.50 | 2.316 | 506.00 | 237.50 | |||
| ADV MICRO DEV STK | 0 | 0 | 151.28 | 147.78 | 3.50 | 2.368 | 157.82 | 70.43 | |||
| CONSTELLATION BRANDS INC. | 0 | 0 | 148.60 | 145.05 | 3.55 | 2.447 | 231.70 | 137.85 | |||
| STARBUCKS CORP. | 78.48 | 78.55 | 78.05 | 76.17 | 1.88 | 2.468 | 110.96 | 69.20 | |||
| ARCHER DANIELS STK | 49.525 | 49.675 | 49.685 | 48.485 | 1.20 | 2.475 | 55.760 | 37.330 | |||
| POLO RALPH LAUR STK | 0 | 0 | 248.20 | 242.15 | 6.05 | 2.498 | 274.85 | 143.90 | |||
| Targa Resources Investments | 0 | 0 | 142.80 | 139.20 | 3.60 | 2.586 | 208.50 | 124.05 | |||
| Tesla Inc. | 0 | 0 | 281.90 | 274.75 | 7.15 | 2.602 | 453.90 | 180.10 | |||
| PRUDENTIAL FINANCIAL INC. | 0 | 0 | 88.74 | 86.42 | 2.32 | 2.685 | 123.25 | 85.24 | |||
| Bunge Global S.A. | 0 | 0 | 71.08 | 69.20 | 1.88 | 2.717 | 91.28 | 61.64 | |||
| CARDINAL HEALTH STK | 0 | 0 | 134.95 | 131.35 | 3.60 | 2.741 | 144.60 | 92.14 | |||
| Kla-Tencor Corp. | 780.00 | 782.60 | 780.20 | 759.10 | 21.10 | 2.780 | 804.10 | 475.10 | |||
| UNITEDHEALTH GRP STK | 0 | 0 | 214.65 | 208.80 | 5.85 | 2.802 | 587.10 | 203.60 | |||
| Dell Technologies Inc | 0 | 0 | 118.00 | 114.78 | 3.22 | 2.805 | 137.74 | 65.62 | |||
| CISCO SYSTEMS STK | 0 | 0 | 61.56 | 59.86 | 1.70 | 2.840 | 62.74 | 41.16 | |||
| LAM RESEARCH | 87.40 | 87.53 | 84.56 | 82.16 | 2.40 | 2.921 | 86.50 | 51.48 | |||
| Steris plc | 0 | 0 | 208.00 | 202.00 | 6.00 | 2.970 | 224.00 | 188.00 | |||
| APA Corp. | 0 | 0 | 17.146 | 16.640 | 0.51 | 3.041 | 26.760 | 12.550 | |||
| BALL | 0 | 0 | 46.090 | 44.720 | 1.37 | 3.064 | 61.640 | 39.570 | |||
| CVS Corp. | 0 | 0 | 56.17 | 54.47 | 1.70 | 3.121 | 63.81 | 42.18 | |||
| Nextera Energy Inc. | 62.06 | 62.11 | 62.31 | 60.39 | 1.92 | 3.179 | 78.72 | 55.50 | |||
| Smurfit Westrock Ltd | 37.600 | 37.800 | 37.400 | 36.200 | 1.20 | 3.315 | 53.900 | 33.600 | |||
| Palantir Technologies Inc. | 0 | 0 | 160.24 | 155.00 | 5.24 | 3.381 | 160.24 | 26.97 | |||
| Take-Two Interactive Software | 0 | 0 | 201.00 | 194.40 | 6.60 | 3.395 | 210.10 | 131.42 | |||
| Viatris Inc. | 0 | 0 | 8.302 | 8.022 | 0.28 | 3.490 | 12.930 | 6.500 | |||
| Uber Technologies Inc. | 0 | 0 | 79.02 | 76.33 | 2.69 | 3.524 | 82.98 | 55.53 | |||
| AKAMAI TECH STK | 60.08 | 60.30 | 65.83 | 63.53 | 2.30 | 3.620 | 98.48 | 60.33 | |||
| INTL PAPER STK | 41.000 | 41.050 | 41.100 | 39.570 | 1.53 | 3.867 | 56.700 | 38.630 | |||
| UNIVERSAL HEALTH STK | 146.00 | 148.00 | 145.00 | 139.00 | 6.00 | 4.317 | 218.00 | 132.00 | |||
| PARKER HANNIFIN STK | 624.40 | 627.20 | 620.80 | 594.80 | 26.00 | 4.371 | 684.80 | 456.20 | |||
| Humana Inc. | 0 | 0 | 228.50 | 218.90 | 9.60 | 4.386 | 337.90 | 189.50 | |||
| IDEXX LABS | 559.40 | 560.60 | 556.60 | 532.80 | 23.80 | 4.467 | 587.00 | 325.00 | |||
| Apple Inc. | 0 | 0 | 197.48 | 188.72 | 8.76 | 4.642 | 246.25 | 155.30 | |||
| Enphase Energy Inc. | 0 | 0 | 27.835 | 25.950 | 1.89 | 7.264 | 110.020 | 25.950 | |||
| Gen Digital Inc. | 0 | 0 | 26.000 | 24.200 | 1.80 | 7.438 | 30.000 | 21.000 | |||
| ZIMMER HLDGS | 0 | 0 | 84.22 | 77.88 | 6.34 | 8.141 | 107.45 | 76.92 | |||
| BECTON DICKINSON STK | 165.20 | 165.50 | 160.50 | 148.10 | 12.40 | 8.373 | 239.60 | 145.10 | |||
| Square Inc. | 0 | 0 | 70.58 | 64.96 | 5.62 | 8.651 | 94.40 | 40.65 | |||
| Albemarle Corp. | 0 | 0 | 65.75 | 60.45 | 5.30 | 8.768 | 105.62 | 45.52 | |||
| Monster Beverage | 55.50 | 55.57 | 55.50 | 50.74 | 4.76 | 9.381 | 56.50 | 41.16 | |||
| Insulet Corp. | 263.40 | 264.30 | 259.00 | 236.30 | 22.70 | 9.606 | 290.30 | 161.50 | |||
| Expedia Group Inc. | 167.22 | 167.70 | 187.50 | 156.36 | 31.14 | 19.916 | 196.38 | 115.96 | |||