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
6,693.75
Date of closing price
22/09/2025
Open previous day
6,654.28
High previous day
6,698.88
Low previous day
6,648.07
52 weeks high
6,693.75
52 weeks low
4,982.77
Volume previous day
3,275,038,698
S&P 500 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Generac Holdings | 140.70 | 142.80 | 141.00 | 156.35 | -15.35 | -9.818 | 181.50 | 90.78 | |||
| REGENERON PHARM STK | 481.50 | 486.20 | 481.60 | 506.00 | -24.40 | -4.822 | 977.20 | 422.00 | |||
| Synopsys Inc. | 0 | 0 | 415.20 | 434.15 | -18.95 | -4.365 | 567.70 | 320.05 | |||
| AIR PRODS & CHEM | 234.20 | 236.00 | 233.80 | 242.80 | -9.00 | -3.707 | 327.20 | 220.50 | |||
| GoDaddy Inc | 120.00 | 122.00 | 120.00 | 124.00 | -4.00 | -3.226 | 206.00 | 113.00 | |||
| PPG INDUSTRIES | 89.16 | 91.14 | 89.16 | 91.84 | -2.68 | -2.918 | 120.15 | 80.46 | |||
| EATON CORP PLC | 311.15 | 314.25 | 311.15 | 319.20 | -8.05 | -2.522 | 362.15 | 213.00 | |||
| Mastercard. Inc. | 484.30 | 485.80 | 482.20 | 494.15 | -11.95 | -2.418 | 549.60 | 425.00 | |||
| Molson Coors Brewing Co. | 37.230 | 37.480 | 37.240 | 38.160 | -0.92 | -2.411 | 60.140 | 38.160 | |||
| Constellation Energy Corp. | 285.05 | 288.50 | 285.05 | 292.05 | -7.00 | -2.397 | 331.25 | 143.52 | |||
| FACTSET RESRCH STK | 243.70 | 245.60 | 243.80 | 249.70 | -5.90 | -2.363 | 470.60 | 247.00 | |||
| JACOBS SOLUTIONS INC | 124.00 | 127.00 | 124.00 | 127.00 | -3.00 | -2.362 | 141.00 | 97.50 | |||
| Tesla Inc. | 363.10 | 363.55 | 361.20 | 369.15 | -7.95 | -2.154 | 453.90 | 199.30 | |||
| Insulet Corp. | 276.20 | 280.20 | 276.00 | 281.90 | -5.90 | -2.093 | 299.90 | 205.10 | |||
| NRG Energy Inc. | 141.65 | 143.05 | 141.40 | 144.20 | -2.80 | -1.942 | 150.30 | 73.46 | |||
| ON SEMICONDUCTOR STK | 42.620 | 43.045 | 42.590 | 43.420 | -0.83 | -1.912 | 70.170 | 27.970 | |||
| AUTOMATIC DATA STK | 244.80 | 246.20 | 243.55 | 248.20 | -4.65 | -1.873 | 303.55 | 242.80 | |||
| FIDELITY National Information | 53.40 | 54.20 | 53.38 | 54.38 | -1.00 | -1.839 | 83.83 | 54.38 | |||
| Uber Technologies Inc. | 83.14 | 83.28 | 82.84 | 84.39 | -1.55 | -1.837 | 84.39 | 55.53 | |||
| Skyworks Solutions | 68.61 | 69.29 | 68.58 | 69.86 | -1.28 | -1.832 | 90.53 | 43.47 | |||
| CADENCE DESIGN STK | 310.00 | 312.10 | 309.70 | 315.45 | -5.75 | -1.823 | 328.05 | 195.00 | |||
| Lamb Weston Holdings Inc. | 45.840 | 46.290 | 45.840 | 46.690 | -0.85 | -1.821 | 77.900 | 41.070 | |||
| AKAMAI TECH STK | 63.58 | 64.15 | 63.58 | 64.75 | -1.17 | -1.807 | 98.48 | 60.28 | |||
| ACCENTURE | 199.34 | 200.30 | 199.34 | 203.00 | -3.66 | -1.803 | 382.50 | 199.00 | |||
| EMCOR GROUP INC. | 545.00 | 550.40 | 544.80 | 554.60 | -9.80 | -1.767 | 558.00 | 300.60 | |||
| Salesforce Inc. | 207.20 | 207.80 | 207.30 | 211.00 | -3.70 | -1.754 | 350.10 | 197.94 | |||
| First Solar Inc. | 182.12 | 183.46 | 182.28 | 185.50 | -3.22 | -1.736 | 228.35 | 105.50 | |||
| BROADCOM STK | 287.25 | 287.65 | 286.65 | 291.70 | -5.05 | -1.731 | 317.55 | 138.96 | |||
| WABTEC CORP. | 164.10 | 166.00 | 164.10 | 166.85 | -2.75 | -1.648 | 201.10 | 141.50 | |||
| STEEL DYNAMICS STK | 115.44 | 116.58 | 115.36 | 117.28 | -1.92 | -1.637 | 143.06 | 96.25 | |||
| ALIGN TECH STK | 109.25 | 110.00 | 108.90 | 110.70 | -1.80 | -1.626 | 229.10 | 109.95 | |||
| F5 NETWORKS | 274.50 | 277.20 | 274.40 | 278.70 | -4.30 | -1.543 | 299.10 | 194.85 | |||
| Visa Inc. | 287.25 | 287.80 | 287.15 | 291.50 | -4.35 | -1.492 | 348.50 | 241.85 | |||
| Airbnb Inc. | 104.82 | 105.18 | 104.28 | 105.84 | -1.56 | -1.474 | 153.20 | 92.54 | |||
| Lyondell Basell NV | 42.680 | 43.000 | 42.570 | 43.200 | -0.63 | -1.458 | 87.820 | 41.620 | |||
| CONSTELLATION BRANDS INC. | 111.25 | 111.65 | 111.75 | 113.40 | -1.65 | -1.455 | 231.70 | 113.20 | |||
| Zoetis | 121.04 | 121.34 | 120.58 | 122.34 | -1.76 | -1.439 | 178.78 | 122.34 | |||
| HALLIBURTON STK | 20.550 | 20.735 | 20.550 | 20.845 | -0.30 | -1.415 | 30.580 | 16.906 | |||
| QUANTA SERVICES INC. | 329.30 | 332.00 | 329.30 | 334.00 | -4.70 | -1.407 | 361.10 | 210.30 | |||
| Arista Networks | 121.86 | 122.90 | 121.44 | 123.10 | -1.66 | -1.348 | 130.50 | 58.59 | |||
| ZIMMER HLDGS | 84.80 | 85.46 | 84.60 | 85.74 | -1.14 | -1.330 | 107.45 | 76.92 | |||
| NIKE STK | 60.19 | 60.30 | 60.11 | 60.87 | -0.76 | -1.249 | 80.48 | 46.87 | |||
| ADOBE SYS STK | 301.80 | 306.15 | 302.55 | 306.35 | -3.80 | -1.240 | 523.60 | 286.60 | |||
| ELI LILLY STK | 632.10 | 632.80 | 630.00 | 637.90 | -7.90 | -1.238 | 882.30 | 539.60 | |||
| Dexcom Inc. | 57.75 | 58.18 | 57.73 | 58.45 | -0.72 | -1.232 | 86.30 | 53.72 | |||
| Intercontinental Exchange Inc. | 142.10 | 143.16 | 142.04 | 143.80 | -1.76 | -1.224 | 165.96 | 133.76 | |||
| NVIDIA | 152.02 | 152.18 | 151.00 | 152.74 | -1.74 | -1.139 | 157.90 | 86.00 | |||
| STRYKER STK | 316.20 | 318.00 | 316.10 | 319.70 | -3.60 | -1.126 | 384.30 | 286.60 | |||
| Carmax Inc. | 48.340 | 49.070 | 48.330 | 48.870 | -0.54 | -1.105 | 84.740 | 46.800 | |||
| Chipotle Mexican Grill Inc. | 33.560 | 33.805 | 33.540 | 33.910 | -0.37 | -1.091 | 62.760 | 32.875 | |||
| INTEL STK | 0 | 0 | 24.940 | 25.210 | -0.27 | -1.071 | 26.080 | 16.646 | |||
| Hewlett-Packard Enterprise | 20.985 | 21.195 | 21.005 | 21.230 | -0.23 | -1.060 | 23.275 | 10.964 | |||
| CAP ONE FINAN | 187.00 | 191.00 | 187.00 | 189.00 | -2.00 | -1.058 | 200.00 | 131.00 | |||
| Synchrony Financial | 63.11 | 63.74 | 63.08 | 63.74 | -0.66 | -1.035 | 67.35 | 38.74 | |||
| Thermo Fisher Scientific Inc. | 396.95 | 399.90 | 397.10 | 401.25 | -4.15 | -1.034 | 582.70 | 338.20 | |||
| WATERS | 250.80 | 257.10 | 251.00 | 253.60 | -2.60 | -1.025 | 397.50 | 235.00 | |||
| DECKERS OUTDOOR | 94.72 | 95.40 | 94.66 | 95.60 | -0.94 | -0.983 | 209.80 | 81.72 | |||
| Broadridge Financial Solutions Inc. | 0 | 0 | 202.00 | 204.00 | -2.00 | -0.980 | 234.00 | 187.00 | |||
| Roper Technologies Inc. | 426.60 | 428.70 | 426.60 | 430.80 | -4.20 | -0.975 | 560.60 | 422.60 | |||
| Alphabet Inc. Cl. A | 213.80 | 213.90 | 212.50 | 214.55 | -2.05 | -0.955 | 214.55 | 131.04 | |||
| Fox Corp. | 52.00 | 52.50 | 52.00 | 52.50 | -0.50 | -0.952 | 55.50 | 36.80 | |||
| Expedia Group Inc. | 187.14 | 188.52 | 187.00 | 188.78 | -1.78 | -0.943 | 196.38 | 120.90 | |||
| WELLS FARGO STK | 71.16 | 72.33 | 71.17 | 71.84 | -0.67 | -0.933 | 78.15 | 48.02 | |||
| Vistra Corp. | 173.80 | 175.15 | 174.30 | 175.90 | -1.60 | -0.910 | 191.20 | 90.02 | |||
| NORTHERN TRUST | 0 | 0 | 110.00 | 111.00 | -1.00 | -0.901 | 115.00 | 75.00 | |||
| Jack Henry + Ass. | 126.60 | 127.80 | 126.60 | 127.75 | -1.15 | -0.900 | 175.65 | 127.75 | |||
| EMERSON ELECTRIC STK | 111.18 | 112.04 | 111.20 | 112.20 | -1.00 | -0.891 | 128.84 | 82.75 | |||
| Servicenow Inc | 797.60 | 800.90 | 794.70 | 801.70 | -7.00 | -0.873 | 1,125.80 | 602.60 | |||
| COOPER COS STK | 0 | 0 | 57.00 | 57.50 | -0.50 | -0.870 | 99.70 | 54.50 | |||
| AMETEK STK | 157.40 | 159.34 | 157.44 | 158.82 | -1.38 | -0.869 | 188.60 | 133.46 | |||
| PTC Inc. | 172.30 | 173.95 | 172.20 | 173.70 | -1.50 | -0.864 | 191.50 | 120.30 | |||
| NetApp Inc. | 104.30 | 105.32 | 104.22 | 105.12 | -0.90 | -0.856 | 127.02 | 65.60 | |||
| TYCO International PLC | 91.19 | 92.56 | 91.20 | 91.98 | -0.78 | -0.848 | 95.77 | 62.51 | |||
| Square Inc. | 64.50 | 64.78 | 64.38 | 64.93 | -0.55 | -0.847 | 94.40 | 40.65 | |||
| der Seagate Technology Holdings PLC | 193.28 | 194.22 | 193.14 | 194.78 | -1.64 | -0.842 | 194.78 | 57.76 | |||
| Workday | 201.95 | 205.95 | 201.85 | 203.55 | -1.70 | -0.835 | 269.95 | 182.08 | |||
| Norfolk Southern Corp. | 242.00 | 252.00 | 246.00 | 248.00 | -2.00 | -0.806 | 264.00 | 185.00 | |||
| The Hershey STK | 161.28 | 162.86 | 160.90 | 162.20 | -1.30 | -0.801 | 182.54 | 132.90 | |||
| Corpay Inc. | 250.00 | 254.00 | 250.00 | 252.00 | -2.00 | -0.794 | 373.50 | 252.00 | |||
| PAYCHEX STK | 109.44 | 109.98 | 109.44 | 110.30 | -0.86 | -0.780 | 146.02 | 110.30 | |||
| Verisk Analytics | 204.70 | 206.50 | 204.50 | 206.10 | -1.60 | -0.776 | 284.50 | 206.10 | |||
| News Corp. New | 25.800 | 26.200 | 25.800 | 26.000 | -0.20 | -0.769 | 29.000 | 21.200 | |||
| METLIFE | 67.65 | 68.66 | 67.61 | 68.12 | -0.51 | -0.749 | 85.20 | 60.33 | |||
| ROCKWELL INTL STK | 288.70 | 292.90 | 288.60 | 290.60 | -2.00 | -0.688 | 307.60 | 193.05 | |||
| GARTNER GROUP STK | 217.50 | 220.70 | 217.40 | 218.90 | -1.50 | -0.685 | 527.60 | 194.55 | |||
| MARRIOTT INTL STK | 221.40 | 223.00 | 221.35 | 222.85 | -1.50 | -0.673 | 294.10 | 185.00 | |||
| Apple Inc. | 215.65 | 215.95 | 215.00 | 216.40 | -1.40 | -0.647 | 246.25 | 155.30 | |||
| Paypal Holdings Inc. | 57.23 | 57.36 | 57.15 | 57.52 | -0.37 | -0.643 | 90.00 | 52.59 | |||
| New York Mellon Corp | 91.73 | 92.65 | 91.80 | 92.36 | -0.56 | -0.606 | 92.36 | 63.56 | |||
| CHEVRONTEXACO STK | 133.06 | 134.18 | 133.06 | 133.86 | -0.80 | -0.598 | 156.48 | 116.50 | |||
| FISERV STK | 109.80 | 110.54 | 109.60 | 110.24 | -0.64 | -0.581 | 225.95 | 110.24 | |||
| Revvity Inc. | 72.36 | 73.08 | 72.38 | 72.78 | -0.40 | -0.550 | 121.65 | 70.24 | |||
| Invesco Ltd. | 18.898 | 19.182 | 18.884 | 18.988 | -0.10 | -0.548 | 19.108 | 10.706 | |||
| Hubbell Inc. | 366.00 | 372.00 | 366.00 | 368.00 | -2.00 | -0.543 | 442.00 | 276.00 | |||
| DOVER STK | 143.20 | 143.90 | 143.25 | 144.00 | -0.75 | -0.521 | 197.70 | 133.85 | |||
| MCCORMICK STK N | 54.28 | 54.78 | 54.24 | 54.52 | -0.28 | -0.514 | 80.54 | 54.52 | |||
| TEXTRON STK | 70.16 | 70.70 | 70.16 | 70.52 | -0.36 | -0.510 | 82.96 | 53.56 | |||
| Iqvia Holdings | 157.20 | 159.55 | 157.20 | 158.00 | -0.80 | -0.506 | 216.30 | 120.50 | |||
| LIVE Nation Inc | 138.75 | 140.10 | 138.70 | 139.40 | -0.70 | -0.502 | 149.55 | 93.70 | |||
| CITIGROUP STK | 87.35 | 87.77 | 87.28 | 87.72 | -0.44 | -0.502 | 87.72 | 50.31 | |||
| Pfizer Inc. | 20.495 | 20.540 | 20.445 | 20.545 | -0.10 | -0.487 | 27.650 | 19.210 | |||
| NETFLIX.COM INC. | 1,029.60 | 1,032.00 | 1,031.40 | 1,036.40 | -5.00 | -0.482 | 1,134.20 | 629.00 | |||
| MICROCHIP TECH STK | 54.86 | 55.24 | 54.82 | 55.08 | -0.26 | -0.472 | 72.90 | 31.15 | |||
| Trane Technologies Plc. | 342.20 | 345.50 | 342.20 | 343.80 | -1.60 | -0.465 | 406.50 | 268.70 | |||
| T. ROWE PRICE GROUP INC. | 88.35 | 89.22 | 88.38 | 88.78 | -0.40 | -0.451 | 117.50 | 71.01 | |||
| Warner Bros. Discovery Inc. | 16.428 | 16.608 | 16.436 | 16.510 | -0.07 | -0.448 | 16.510 | 6.800 | |||
| Builders Firstsource Inc. | 102.10 | 103.60 | 102.10 | 102.55 | -0.45 | -0.439 | 181.15 | 91.62 | |||
| COGNIZANT TECH | 57.25 | 57.67 | 57.20 | 57.45 | -0.25 | -0.435 | 86.46 | 56.73 | |||
| Microsoft Corp. | 0 | 0 | 430.75 | 432.60 | -1.85 | -0.428 | 466.75 | 317.70 | |||
| WEST PHARMACEUTIC.SERVICES INC | 210.30 | 215.10 | 210.50 | 211.40 | -0.90 | -0.426 | 331.60 | 167.20 | |||
| KIMBERLY CLARK STK | 104.90 | 105.66 | 104.48 | 104.92 | -0.44 | -0.419 | 136.52 | 104.92 | |||
| ECOLAB STK | 224.70 | 226.40 | 224.70 | 225.60 | -0.90 | -0.399 | 257.70 | 202.00 | |||
| CENTENE CORP. | 27.860 | 28.050 | 27.755 | 27.865 | -0.11 | -0.395 | 67.540 | 21.600 | |||
| DANAHER STK | 160.54 | 161.56 | 160.40 | 161.02 | -0.62 | -0.385 | 252.20 | 157.20 | |||
| BROWN & BROWN STK | 0 | 0 | 77.96 | 78.26 | -0.30 | -0.383 | 114.50 | 76.40 | |||
| Jabil Inc. | 197.50 | 199.40 | 197.50 | 198.25 | -0.75 | -0.378 | 198.80 | 100.05 | |||
| Blackstone Group LP | 156.48 | 157.96 | 156.00 | 156.58 | -0.58 | -0.370 | 189.86 | 103.38 | |||
| PROCTER & GAMBLE STK | 128.90 | 129.52 | 129.30 | 129.74 | -0.44 | -0.339 | 170.42 | 129.74 | |||
| GENERAL DYNAMICS STK | 272.75 | 274.70 | 272.50 | 273.40 | -0.90 | -0.329 | 297.25 | 224.35 | |||
| Progressive Corp. | 199.50 | 202.35 | 200.95 | 201.60 | -0.65 | -0.322 | 272.20 | 201.60 | |||
| BALL | 40.850 | 41.460 | 40.830 | 40.960 | -0.13 | -0.317 | 61.640 | 39.570 | |||
| Leidos Holdings Inc. | 157.60 | 159.95 | 157.55 | 158.05 | -0.50 | -0.316 | 188.05 | 114.95 | |||
| WW GRAINGER STK | 821.80 | 834.00 | 821.20 | 823.80 | -2.60 | -0.316 | 1,153.50 | 802.60 | |||
| VERALTO CORP. | 88.56 | 90.33 | 88.51 | 88.79 | -0.28 | -0.315 | 103.50 | 73.92 | |||
| BlackRock Funding Inc. | 955.40 | 962.00 | 958.00 | 961.00 | -3.00 | -0.312 | 1,036.20 | 746.00 | |||
| Elevance Health Inc. | 272.60 | 276.70 | 272.70 | 273.50 | -0.80 | -0.293 | 479.20 | 237.50 | |||
| INTUIT STK | 591.30 | 596.20 | 590.70 | 592.40 | -1.70 | -0.287 | 712.40 | 485.00 | |||
| VERTEX PHARM STK | 320.95 | 323.30 | 321.00 | 321.90 | -0.90 | -0.280 | 482.00 | 312.45 | |||
| IRON MOUNTAIN REIT | 88.00 | 88.64 | 87.96 | 88.20 | -0.24 | -0.272 | 118.10 | 67.76 | |||
| Diamondback Energy Inc | 119.12 | 121.90 | 120.22 | 120.54 | -0.32 | -0.265 | 182.30 | 107.78 | |||
| BRISTOL MYERS STK | 38.155 | 38.350 | 37.940 | 38.040 | -0.10 | -0.263 | 58.110 | 37.945 | |||
| WEC Energy Group Inc | 93.32 | 95.48 | 94.32 | 94.56 | -0.24 | -0.254 | 103.10 | 84.76 | |||
| Texas Pacific Land Trust | 772.50 | 808.00 | 790.00 | 792.00 | -2.00 | -0.253 | 1,648.00 | 735.50 | |||
| LOWES STK | 219.15 | 221.30 | 219.15 | 219.70 | -0.55 | -0.250 | 261.55 | 181.62 | |||
| Xylem Inc. | 121.10 | 121.70 | 121.10 | 121.40 | -0.30 | -0.247 | 127.10 | 91.96 | |||
| AGILENT TECH STK | 106.64 | 107.04 | 106.66 | 106.92 | -0.26 | -0.243 | 146.34 | 87.12 | |||
| VENTAS INC. | 57.48 | 58.84 | 58.16 | 58.30 | -0.14 | -0.240 | 67.14 | 53.08 | |||
| Alphabet Inc. Cl. C | 214.15 | 214.35 | 213.50 | 214.00 | -0.50 | -0.234 | 217.00 | 130.00 | |||
| Bank of America Corp. | 43.270 | 44.360 | 43.865 | 43.965 | -0.10 | -0.227 | 46.115 | 29.160 | |||
| DuPont de Nermours Inc. | 64.93 | 66.52 | 65.76 | 65.89 | -0.13 | -0.197 | 81.02 | 49.66 | |||
| EOG RESOURCES STK | 96.05 | 100.02 | 97.87 | 98.06 | -0.19 | -0.194 | 133.78 | 92.35 | |||
| FAIR ISAAC STK | 1,297.00 | 1,307.00 | 1,297.50 | 1,300.00 | -2.50 | -0.192 | 2,274.00 | 1,118.00 | |||
| WALT DISNEY STK | 95.17 | 95.39 | 95.02 | 95.20 | -0.18 | -0.189 | 111.42 | 72.30 | |||
| Walmart Inc. | 86.26 | 87.39 | 86.84 | 87.00 | -0.16 | -0.184 | 100.72 | 71.20 | |||
| US BANCORP STK | 41.495 | 42.270 | 41.470 | 41.545 | -0.08 | -0.181 | 50.960 | 31.550 | |||
| HOME DEPOT STK | 348.05 | 349.25 | 347.80 | 348.40 | -0.60 | -0.172 | 408.70 | 299.35 | |||
| Domino's Pizza LLC | 358.80 | 360.55 | 358.65 | 359.25 | -0.60 | -0.167 | 469.70 | 359.25 | |||
| Paycom Software | 185.50 | 187.30 | 185.40 | 185.70 | -0.30 | -0.162 | 233.10 | 144.90 | |||
| NORDSON | 189.35 | 192.15 | 189.35 | 189.65 | -0.30 | -0.158 | 249.80 | 147.70 | |||
| TERADYNE STK | 114.50 | 115.64 | 113.92 | 114.10 | -0.18 | -0.158 | 133.98 | 59.19 | |||
| Autodesk Inc. | 274.15 | 275.50 | 273.95 | 274.35 | -0.40 | -0.146 | 307.90 | 206.15 | |||
| ANALOG DEVICES STK | 207.55 | 211.70 | 207.30 | 207.60 | -0.30 | -0.145 | 231.90 | 142.90 | |||
| Take-Two Interactive Software | 212.45 | 214.00 | 212.30 | 212.60 | -0.30 | -0.141 | 214.90 | 133.64 | |||
| CATERPILLAR STK | 399.00 | 400.50 | 399.00 | 399.50 | -0.50 | -0.125 | 399.50 | 243.50 | |||
| Apollo Global Management Inc. | 122.00 | 124.55 | 123.05 | 123.20 | -0.15 | -0.122 | 170.65 | 98.96 | |||
| CINTAS STK | 171.10 | 172.10 | 170.65 | 170.80 | -0.15 | -0.088 | 215.30 | 161.00 | |||
| CUMMINS ENGINE STK | 357.30 | 362.60 | 357.10 | 357.40 | -0.30 | -0.084 | 366.90 | 235.50 | |||
| CINCINNATI FIN STK | 130.75 | 131.35 | 130.70 | 130.80 | -0.10 | -0.076 | 151.90 | 110.60 | |||
| Motorola Solutions Inc. | 398.70 | 400.20 | 398.50 | 398.80 | -0.30 | -0.075 | 481.40 | 348.30 | |||
| Newmont Corp. | 71.55 | 72.06 | 71.50 | 71.55 | -0.05 | -0.070 | 71.55 | 35.73 | |||
| AON Plc. | 298.20 | 301.00 | 298.10 | 298.30 | -0.20 | -0.067 | 391.50 | 292.70 | |||
| Tyler Technologies Inc. | 441.90 | 454.60 | 448.30 | 448.60 | -0.30 | -0.067 | 0 | 0 | |||
| Trimble Inc. | 69.32 | 70.00 | 69.26 | 69.30 | -0.04 | -0.058 | 75.10 | 48.46 | |||
| Marathon Petroleum Corp. | 161.70 | 164.70 | 161.68 | 161.76 | -0.08 | -0.049 | 161.76 | 106.54 | |||
| Aptiv PLC | 56.00 | 0 | 54.87 | 54.90 | 0.00 | 0.000 | 66.24 | 49.35 | |||
| LKQ Corp. | 25.600 | 26.000 | 25.600 | 25.600 | 0.00 | 0.000 | 41.000 | 25.000 | |||
| Eversource Energy | 57.50 | 60.00 | 58.50 | 58.50 | 0.00 | 0.000 | 62.00 | 49.00 | |||
| UNIVERSAL HEALTH STK | 164.00 | 166.00 | 164.00 | 164.00 | 0.00 | 0.000 | 218.00 | 132.00 | |||
| Ceridian HCM Holding Inc. | 58.00 | 58.50 | 58.00 | 58.00 | 0.00 | 0.000 | 78.00 | 43.00 | |||
| Mohawk Industries Inc | 106.00 | 111.00 | 108.00 | 108.00 | 0.00 | 0.000 | 149.00 | 84.00 | |||
| Laboratory Corp. America Hldgs | 234.00 | 240.00 | 234.00 | 234.00 | 0.00 | 0.000 | 240.00 | 182.00 | |||
| Solventum Corp. | 61.00 | 62.80 | 62.20 | 62.20 | 0.00 | 0.000 | 80.00 | 56.60 | |||
| HOLOGIC INC | 0 | 0 | 57.00 | 57.00 | 0.00 | 0.000 | 76.00 | 46.40 | |||
| Allegion Plc | 150.00 | 151.00 | 150.00 | 150.00 | 0.00 | 0.000 | 152.00 | 105.00 | |||
| Public Service Ent. Group Inc. | 68.50 | 71.00 | 69.50 | 69.50 | 0.00 | 0.000 | 90.00 | 68.00 | |||
| C.H. ROB. WORLDWIDE NEW | 113.00 | 114.00 | 113.00 | 113.00 | 0.00 | 0.000 | 116.00 | 77.00 | |||
| PRINCIPAL FINL GRP | 0 | 0 | 69.50 | 69.50 | 0.00 | 0.000 | 85.00 | 60.50 | |||
| Steris plc | 206.00 | 216.00 | 210.00 | 210.00 | 0.00 | 0.000 | 224.00 | 188.00 | |||
| PNC BANK | 171.00 | 177.00 | 173.00 | 173.00 | 0.00 | 0.000 | 206.00 | 131.00 | |||
| Willis Towers Watson PLC | 284.00 | 294.00 | 288.00 | 288.00 | 0.00 | 0.000 | 326.00 | 256.00 | |||
| Federal Realty Investment Trust | 81.50 | 88.00 | 84.50 | 84.50 | 0.00 | 0.000 | 111.00 | 75.50 | |||
| Garmin Ltd. | 198.00 | 204.00 | 200.00 | 200.00 | 0.00 | 0.000 | 0 | 0 | |||
| VULCAN MATERIALS | 0 | 0 | 252.00 | 252.00 | 0.00 | 0.000 | 276.00 | 200.00 | |||
| Kraft Heinz Co., The | 22.525 | 22.630 | 22.470 | 22.470 | 0.00 | 0.000 | 33.075 | 21.765 | |||
| Gen Digital Inc. | 24.000 | 25.000 | 24.400 | 24.400 | 0.00 | 0.000 | 30.000 | 21.000 | |||
| Delta Airlines Inc. | 49.355 | 50.420 | 49.865 | 49.855 | 0.01 | 0.020 | 66.300 | 32.460 | |||
AT & T Inc. |
24.210 | 24.585 | 24.395 | 24.390 | 0.01 | 0.021 | 26.440 | 19.284 | |||
| JM Smucker Company | 91.22 | 92.12 | 91.16 | 91.14 | 0.02 | 0.022 | 113.75 | 81.52 | |||
| Honeywell International Inc. | 176.40 | 178.16 | 176.40 | 176.34 | 0.06 | 0.034 | 223.10 | 160.20 | |||
| GE Healthcare Technologies Inc. | 62.08 | 64.58 | 63.37 | 63.34 | 0.03 | 0.047 | 89.67 | 53.48 | |||
| COSTCO WHOLESALE CORP. | 799.20 | 802.30 | 798.30 | 797.90 | 0.40 | 0.050 | 1,028.20 | 786.90 | |||
| INCYTE PHARM STK | 70.90 | 72.54 | 71.66 | 71.62 | 0.04 | 0.056 | 78.00 | 49.41 | |||
| AUTOZONE | 3,478.00 | 3,512.00 | 3,479.00 | 3,477.00 | 2.00 | 0.058 | 3,696.00 | 2,698.00 | |||
| Sherwin-Williams Co. | 289.30 | 295.70 | 292.60 | 292.40 | 0.20 | 0.068 | 380.25 | 283.30 | |||
| Everest Group Ltd. | 282.90 | 290.80 | 286.70 | 286.50 | 0.20 | 0.070 | 351.20 | 278.50 | |||
| EASTMAN CHEM STK | 53.26 | 55.70 | 54.42 | 54.38 | 0.04 | 0.074 | 101.40 | 50.84 | |||
| Digital Realty Trust Inc. | 146.02 | 148.98 | 147.50 | 147.38 | 0.12 | 0.081 | 185.66 | 122.34 | |||
| Crowdstrike Holdings Inc | 408.15 | 411.90 | 410.25 | 409.90 | 0.35 | 0.085 | 437.15 | 250.25 | |||
| ILLINOIS TOOL STK | 221.10 | 222.10 | 221.10 | 220.90 | 0.20 | 0.091 | 265.00 | 195.95 | |||
| PARKER HANNIFIN STK | 642.20 | 647.60 | 642.40 | 641.80 | 0.60 | 0.093 | 684.80 | 456.20 | |||
| BECTON DICKINSON STK | 157.45 | 159.00 | 157.60 | 157.45 | 0.15 | 0.095 | 239.60 | 145.10 | |||
| CDW Corp | 135.95 | 143.30 | 139.65 | 139.50 | 0.15 | 0.108 | 206.50 | 130.35 | |||
| POLO RALPH LAUR STK | 259.80 | 267.40 | 263.60 | 263.30 | 0.30 | 0.114 | 275.35 | 163.56 | |||
| Yum Brands | 126.45 | 127.15 | 126.30 | 126.15 | 0.15 | 0.119 | 150.05 | 116.90 | |||
| KELLOGG STK | 65.04 | 65.68 | 65.04 | 64.96 | 0.08 | 0.123 | 79.32 | 64.96 | |||
| Pentair PLC | 92.40 | 94.38 | 93.40 | 93.28 | 0.12 | 0.129 | 104.05 | 68.56 | |||
| Travelers Cos. | 233.30 | 235.50 | 233.20 | 232.90 | 0.30 | 0.129 | 253.00 | 204.50 | |||
| Intuitive Surgical Inc. | 377.95 | 381.70 | 378.10 | 377.60 | 0.50 | 0.132 | 587.60 | 365.10 | |||
| Kla-Tencor Corp. | 905.20 | 914.10 | 904.40 | 903.20 | 1.20 | 0.133 | 903.20 | 475.10 | |||
| MCDONALDS STK | 256.60 | 257.50 | 256.75 | 256.40 | 0.35 | 0.137 | 298.45 | 244.00 | |||
| Viatris Inc. | 7.984 | 8.306 | 8.142 | 8.130 | 0.01 | 0.148 | 12.930 | 6.500 | |||
| CVS Corp. | 64.45 | 65.14 | 64.88 | 64.78 | 0.10 | 0.154 | 64.78 | 42.18 | |||
| BAXTER INTL STK | 19.004 | 19.794 | 19.396 | 19.366 | 0.03 | 0.155 | 34.900 | 18.854 | |||
| BERKSHIRE HATHA STK B | 418.60 | 419.40 | 418.65 | 418.00 | 0.65 | 0.156 | 495.70 | 395.35 | |||
| CISCO SYSTEMS STK | 56.63 | 57.85 | 57.25 | 57.16 | 0.09 | 0.157 | 62.74 | 47.03 | |||
| Dell Technologies Inc | 113.36 | 114.84 | 113.92 | 113.74 | 0.18 | 0.158 | 137.74 | 65.62 | |||
| AMGEN STK | 242.10 | 243.20 | 242.20 | 241.80 | 0.40 | 0.165 | 303.50 | 230.00 | |||
| United Airlines Holdings Inc. | 88.15 | 88.59 | 88.14 | 87.99 | 0.15 | 0.170 | 110.38 | 46.91 | |||
| CHARLES SCHWAB CORP | 79.10 | 80.29 | 79.65 | 79.51 | 0.14 | 0.176 | 85.95 | 57.04 | |||
| S&P Global Inc. DL 1 | 417.25 | 426.75 | 422.30 | 421.55 | 0.75 | 0.178 | 520.80 | 402.40 | |||
| Phillips 66 | 110.74 | 113.42 | 112.06 | 111.86 | 0.20 | 0.179 | 129.56 | 83.52 | |||
| Hilton Inc. | 221.40 | 226.10 | 223.90 | 223.50 | 0.40 | 0.179 | 262.40 | 181.45 | |||
| NORTHROP GRUMMAN STK | 487.80 | 491.40 | 487.50 | 486.60 | 0.90 | 0.185 | 514.80 | 406.00 | |||
| Teledyne Technologies Inc. | 475.40 | 488.20 | 481.60 | 480.70 | 0.90 | 0.187 | 497.30 | 388.20 | |||
| OCCIDENTAL STK | 39.095 | 39.955 | 39.390 | 39.315 | 0.08 | 0.191 | 51.590 | 32.565 | |||
| HUNTINGTON | 14.612 | 14.830 | 14.612 | 14.584 | 0.03 | 0.192 | 17.254 | 10.886 | |||
| CHRLS RIVER LABS STK | 125.55 | 129.35 | 127.40 | 127.15 | 0.25 | 0.197 | 206.80 | 87.20 | |||
| Corteva Inc. | 58.16 | 59.83 | 58.92 | 58.80 | 0.12 | 0.204 | 65.49 | 50.14 | |||
| Williams Companies, Inc | 51.43 | 52.72 | 52.13 | 52.02 | 0.11 | 0.211 | 57.85 | 40.27 | |||
| Extra Space Storage, Inc. | 116.05 | 119.00 | 117.55 | 117.30 | 0.25 | 0.213 | 164.35 | 114.65 | |||
| HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 231.00 | 237.30 | 234.30 | 233.80 | 0.50 | 0.214 | 243.70 | 153.50 | |||
| Brown - Forman Corp. | 22.560 | 23.310 | 22.900 | 22.850 | 0.05 | 0.219 | 45.710 | 22.370 | |||
| AMERICAN EXPRESS STK | 290.20 | 291.35 | 288.70 | 288.05 | 0.65 | 0.226 | 311.30 | 200.00 | |||
| Amphenol Corp. | 106.02 | 107.52 | 106.54 | 106.30 | 0.24 | 0.226 | 106.30 | 54.10 | |||
| JP MORGAN STK | 265.20 | 266.05 | 264.75 | 264.15 | 0.60 | 0.227 | 268.10 | 183.50 | |||
| Dollar Tree Inc. | 79.90 | 80.69 | 79.91 | 79.72 | 0.19 | 0.238 | 100.18 | 56.66 | |||
| FRANKLIN RSC STK | 20.000 | 20.790 | 20.400 | 20.350 | 0.05 | 0.246 | 22.250 | 15.020 | |||
| Lululemon Athletica Inc. | 146.40 | 148.14 | 146.10 | 145.74 | 0.36 | 0.247 | 406.50 | 135.58 | |||
| GOLDM SACHS GRP STK A | 683.60 | 686.20 | 682.70 | 681.00 | 1.70 | 0.250 | 684.40 | 403.15 | |||
| HASBRO STK | 63.29 | 63.76 | 63.25 | 63.09 | 0.16 | 0.254 | 70.00 | 44.95 | |||
| Monolithic Power Systems Inc. | 769.80 | 782.60 | 776.00 | 774.00 | 2.00 | 0.258 | 866.60 | 411.80 | |||
| Morgan Stanley & Co. | 135.36 | 137.38 | 136.32 | 135.96 | 0.36 | 0.265 | 136.72 | 89.93 | |||
| Williams-Sonoma Inc | 168.40 | 171.65 | 170.05 | 169.60 | 0.45 | 0.265 | 208.20 | 120.05 | |||
| Pool Corp. | 263.60 | 267.40 | 263.70 | 263.00 | 0.70 | 0.266 | 370.40 | 245.10 | |||
| Carnival Corp. | 26.010 | 26.135 | 25.995 | 25.925 | 0.07 | 0.270 | 27.850 | 14.746 | |||
| APA Corp. | 20.080 | 20.680 | 20.380 | 20.325 | 0.06 | 0.271 | 24.795 | 12.550 | |||
| MOODYS CORP STK | 400.10 | 409.10 | 404.40 | 403.30 | 1.10 | 0.273 | 503.60 | 357.50 | |||
| SYSCO STK | 69.17 | 70.46 | 69.73 | 69.54 | 0.19 | 0.273 | 77.07 | 61.53 | |||
| LLR & Co. Corp. | 124.16 | 125.72 | 124.18 | 123.84 | 0.34 | 0.275 | 160.22 | 80.44 | |||
| Nextera Energy Inc. | 61.48 | 61.78 | 61.38 | 61.21 | 0.17 | 0.278 | 78.72 | 55.50 | |||
| VERISIGN STK | 241.40 | 245.30 | 243.30 | 242.60 | 0.70 | 0.289 | 264.50 | 162.60 | |||
| BEST BUY STK | 61.96 | 63.38 | 62.29 | 62.11 | 0.18 | 0.290 | 92.35 | 52.19 | |||
| MSCI Inc Class A | 481.10 | 483.40 | 481.80 | 480.40 | 1.40 | 0.291 | 607.20 | 443.50 | |||
| IDEX Corp. | 133.50 | 138.80 | 135.45 | 135.05 | 0.40 | 0.296 | 225.80 | 135.05 | |||
| Realty Income Corp | 50.15 | 50.84 | 50.49 | 50.34 | 0.15 | 0.298 | 59.56 | 47.36 | |||
| RESMED INC. | 233.70 | 236.00 | 232.50 | 231.80 | 0.70 | 0.302 | 249.70 | 181.75 | |||
| Global Payments Inc. | 72.38 | 73.92 | 73.04 | 72.82 | 0.22 | 0.302 | 113.50 | 61.80 | |||
| AFLAC STK | 90.82 | 92.84 | 91.84 | 91.56 | 0.28 | 0.306 | 108.95 | 84.66 | |||
| Welltower Inc. | 145.20 | 147.60 | 146.40 | 145.95 | 0.45 | 0.308 | 149.50 | 112.60 | |||
| SNAP-ON Inc. | 285.20 | 292.00 | 288.60 | 287.70 | 0.90 | 0.313 | 354.60 | 254.80 | |||
| ABBOTT LABS STK | 114.52 | 115.92 | 115.24 | 114.88 | 0.36 | 0.313 | 133.62 | 100.60 | |||
| Crown Castle Corp | 79.41 | 81.32 | 80.01 | 79.76 | 0.25 | 0.313 | 107.10 | 78.75 | |||
| State Street Corp. | 95.21 | 96.48 | 95.79 | 95.48 | 0.31 | 0.325 | 99.30 | 67.72 | |||
| Cigna Group, The | 244.10 | 248.50 | 246.00 | 245.20 | 0.80 | 0.326 | 330.30 | 226.35 | |||
| Super Micro Computer Inc. | 39.880 | 39.950 | 39.670 | 39.540 | 0.13 | 0.329 | 58.300 | 16.595 | |||
| Consolidated Edision INc. | 82.56 | 84.80 | 83.58 | 83.30 | 0.28 | 0.336 | 102.80 | 80.36 | |||
| Axon Enterprise Inc. | 656.80 | 663.20 | 656.60 | 654.40 | 2.20 | 0.336 | 755.60 | 349.20 | |||
| WASTE MANAGEMENT STK | 184.62 | 185.52 | 184.16 | 183.54 | 0.62 | 0.338 | 223.30 | 179.90 | |||
| Biogen Inc. | 116.60 | 119.45 | 117.90 | 117.50 | 0.40 | 0.340 | 175.85 | 101.00 | |||
| O'REILLY AUTO | 87.38 | 88.68 | 87.36 | 87.06 | 0.30 | 0.345 | 91.28 | 66.80 | |||
| Keysight Technologies | 150.30 | 151.78 | 150.48 | 149.96 | 0.52 | 0.347 | 176.52 | 110.10 | |||
| TJX STK | 117.04 | 120.12 | 118.50 | 118.08 | 0.42 | 0.356 | 121.52 | 102.00 | |||
| AMER INTL GROUP STK | 64.81 | 65.33 | 64.88 | 64.65 | 0.23 | 0.356 | 80.05 | 64.13 | |||
| Moderna Inc | 21.645 | 22.405 | 21.920 | 21.840 | 0.08 | 0.366 | 59.330 | 20.120 | |||
| PRUDENTIAL FINANCIAL INC. | 86.26 | 88.78 | 87.50 | 87.18 | 0.32 | 0.367 | 123.25 | 85.24 | |||
| Match Group Inc. | 30.875 | 31.780 | 31.320 | 31.205 | 0.12 | 0.369 | 35.310 | 24.280 | |||
| CoStar Group Inc | 71.15 | 73.62 | 72.38 | 72.11 | 0.27 | 0.374 | 84.03 | 64.11 | |||
| Stanley Black & Decker Inc. | 63.72 | 64.02 | 63.68 | 63.44 | 0.24 | 0.378 | 99.80 | 48.80 | |||
| KEYCORP | 15.820 | 16.136 | 15.820 | 15.760 | 0.06 | 0.381 | 18.722 | 11.636 | |||
| Old Dominion Freight Line Inc. | 117.55 | 118.85 | 117.60 | 117.15 | 0.45 | 0.384 | 216.50 | 117.15 | |||
| Sempra | 72.24 | 73.74 | 72.98 | 72.70 | 0.28 | 0.385 | 90.90 | 57.32 | |||
| CME Group Inc. | 222.25 | 224.40 | 221.10 | 220.25 | 0.85 | 0.386 | 257.15 | 193.40 | |||
| MARSH & MCLENNAN COS. INC. | 166.85 | 168.45 | 166.80 | 166.15 | 0.65 | 0.391 | 227.60 | 165.20 | |||
| Avalonbay Communities Inc. | 162.62 | 167.24 | 164.96 | 164.30 | 0.66 | 0.402 | 225.90 | 158.00 | |||
| Rollins Inc. | 46.410 | 47.600 | 47.010 | 46.820 | 0.19 | 0.406 | 51.260 | 43.100 | |||
| Ameriprise Financial | 414.00 | 424.60 | 419.30 | 417.60 | 1.70 | 0.407 | 553.20 | 370.40 | |||
| VERIZON COMMS STK | 36.780 | 36.840 | 36.695 | 36.545 | 0.15 | 0.410 | 42.855 | 35.140 | |||
| Transdigm Group Inc. | 1,098.50 | 1,106.50 | 1,098.00 | 1,093.50 | 4.50 | 0.412 | 1,424.50 | 1,046.50 | |||
| The Mosaic Co. | 28.530 | 29.110 | 28.815 | 28.695 | 0.12 | 0.418 | 32.470 | 20.460 | |||
| SBA Communications Corp. | 168.10 | 169.35 | 168.00 | 167.30 | 0.70 | 0.418 | 228.20 | 162.10 | |||
| INTL FLAVORS STK | 52.82 | 53.06 | 52.80 | 52.58 | 0.22 | 0.418 | 97.18 | 52.58 | |||
| UNITED PARCEL STK | 70.81 | 72.71 | 71.67 | 71.37 | 0.30 | 0.420 | 130.72 | 71.19 | |||
| Campbell Soup Co | 28.100 | 29.170 | 28.640 | 28.520 | 0.12 | 0.421 | 44.950 | 25.950 | |||
| Charter Communications Inc. | 225.75 | 227.95 | 225.35 | 224.40 | 0.95 | 0.423 | 382.90 | 219.30 | |||
| METTLER-TOLEDO INTERNATIONAL INC. | 1,058.00 | 1,076.00 | 1,066.50 | 1,062.00 | 4.50 | 0.424 | 1,362.50 | 873.40 | |||
| Otis Worldwide Corp. | 74.46 | 76.78 | 75.62 | 75.30 | 0.32 | 0.425 | 97.70 | 73.26 | |||
| ABBVIE INC. | 187.60 | 189.80 | 189.00 | 188.20 | 0.80 | 0.425 | 201.95 | 149.20 | |||
| Fox Corp | 46.000 | 48.000 | 47.000 | 46.800 | 0.20 | 0.427 | 51.500 | 34.400 | |||
| MASCO STK | 60.00 | 61.60 | 60.70 | 60.44 | 0.26 | 0.430 | 78.96 | 52.06 | |||
| Carrier Global Corp. | 50.14 | 51.31 | 50.68 | 50.46 | 0.22 | 0.436 | 75.84 | 49.87 | |||
| Medtronic Inc. | 80.31 | 80.77 | 80.40 | 80.05 | 0.35 | 0.437 | 89.56 | 70.66 | |||
| TYSON FOODS INC. | 45.460 | 45.915 | 45.470 | 45.270 | 0.20 | 0.442 | 60.990 | 45.130 | |||
| ESSEX PROPERTY STK | 224.40 | 230.20 | 227.30 | 226.30 | 1.00 | 0.442 | 300.00 | 216.70 | |||
| COPART | 38.335 | 38.715 | 38.330 | 38.160 | 0.17 | 0.445 | 60.570 | 38.160 | |||
| Datadog Inc | 115.26 | 118.28 | 116.60 | 116.08 | 0.52 | 0.448 | 160.04 | 78.72 | |||
| QUALCOMM STK | 143.76 | 144.16 | 143.48 | 142.84 | 0.64 | 0.448 | 171.52 | 108.08 | |||
| Techne Corp. | 44.600 | 45.600 | 44.600 | 44.400 | 0.20 | 0.450 | 75.500 | 40.800 | |||
| Molina Healthcare Inc. | 154.15 | 155.65 | 154.10 | 153.40 | 0.70 | 0.456 | 316.50 | 131.05 | |||
| EPAM Systems Inc | 128.05 | 133.35 | 130.70 | 130.10 | 0.60 | 0.461 | 255.50 | 128.30 | |||
| MARTIN MARIETTA | 517.80 | 526.20 | 522.40 | 520.00 | 2.40 | 0.462 | 580.20 | 405.50 | |||
| Ingersoll Rand Inc | 67.88 | 70.16 | 69.00 | 68.68 | 0.32 | 0.466 | 100.45 | 60.00 | |||
| EBAY STK | 77.01 | 77.37 | 76.94 | 76.57 | 0.37 | 0.483 | 85.92 | 51.88 | |||
| ROYAL CARIB STK | 278.20 | 280.95 | 279.00 | 277.65 | 1.35 | 0.486 | 311.70 | 155.26 | |||
| Zebra Technologies Corp | 263.50 | 269.40 | 266.40 | 265.10 | 1.30 | 0.490 | 403.40 | 192.00 | |||
| NUCOR CORP. | 113.76 | 115.46 | 113.90 | 113.34 | 0.56 | 0.494 | 154.80 | 90.49 | |||
| Fortinet Inc. | 72.33 | 72.90 | 72.27 | 71.91 | 0.36 | 0.501 | 108.90 | 63.98 | |||
| Allstate Corp. | 173.75 | 178.75 | 176.30 | 175.40 | 0.90 | 0.513 | 198.30 | 163.65 | |||
| Fortive Corp. | 40.410 | 41.820 | 41.090 | 40.880 | 0.21 | 0.514 | 59.892 | 40.210 | |||
| Dow Inc. | 19.050 | 19.900 | 19.450 | 19.350 | 0.10 | 0.517 | 50.390 | 18.050 | |||
| NXP Semiconductor | 190.50 | 193.00 | 191.50 | 190.50 | 1.00 | 0.525 | 244.00 | 136.00 | |||
| UNITEDHEALTH GRP STK | 295.00 | 297.75 | 296.10 | 294.55 | 1.55 | 0.526 | 587.10 | 203.60 | |||
| ELECTRONIC ARTS STK | 147.00 | 148.44 | 146.90 | 146.12 | 0.78 | 0.534 | 160.08 | 110.06 | |||
| Atmos Energy Corp. | 139.80 | 142.40 | 141.15 | 140.40 | 0.75 | 0.534 | 146.20 | 122.60 | |||
| CONAGRA STK | 15.080 | 15.794 | 15.432 | 15.350 | 0.08 | 0.534 | 29.475 | 15.350 | |||
| INTL PAPER STK | 39.160 | 39.540 | 39.140 | 38.930 | 0.21 | 0.539 | 56.700 | 38.540 | |||
| Amcor PLC | 6.721 | 7.065 | 6.893 | 6.856 | 0.04 | 0.540 | 10.484 | 6.856 | |||
| STARBUCKS CORP. | 72.57 | 72.82 | 72.49 | 72.10 | 0.39 | 0.541 | 110.96 | 69.20 | |||
| LAM RESEARCH | 111.44 | 112.54 | 111.36 | 110.76 | 0.60 | 0.542 | 110.76 | 51.48 | |||
| W. R. Berkley Corp. | 61.24 | 64.56 | 62.92 | 62.58 | 0.34 | 0.543 | 65.84 | 50.48 | |||
| KIMCO REALTY STK | 0 | 0 | 18.500 | 18.400 | 0.10 | 0.543 | 24.400 | 16.500 | |||
| ESTEE LAUDER STK | 0 | 0 | 74.00 | 73.60 | 0.40 | 0.543 | 91.00 | 44.00 | |||
| Mid-America Apartm. Comm. Inc. | 117.95 | 121.50 | 119.70 | 119.05 | 0.65 | 0.546 | 162.45 | 117.40 | |||
| FIRST ENERGY CORP. | 36.800 | 37.400 | 36.800 | 36.600 | 0.20 | 0.546 | 41.200 | 33.400 | |||
| Palo Alto Networks Inc | 170.42 | 175.00 | 172.42 | 171.48 | 0.94 | 0.548 | 198.54 | 137.62 | |||
| MGM Resorts International | 29.360 | 29.650 | 29.345 | 29.185 | 0.16 | 0.548 | 38.400 | 22.545 | |||
| Camden Property Trust | 89.50 | 94.00 | 91.50 | 91.00 | 0.50 | 0.549 | 121.00 | 89.00 | |||
| HCA Holdings | 345.60 | 348.90 | 345.50 | 343.60 | 1.90 | 0.553 | 382.10 | 274.20 | |||
| Smith Corp., A.O. | 60.58 | 61.98 | 61.20 | 60.86 | 0.34 | 0.559 | 0 | 0 | |||
| Assurant Inc. | 179.00 | 181.00 | 179.00 | 178.00 | 1.00 | 0.562 | 218.00 | 157.00 | |||
| NISOURCE STK | 34.800 | 35.800 | 35.200 | 35.000 | 0.20 | 0.571 | 0 | 0 | |||
| Mondelez International Group Inc. | 53.88 | 54.42 | 53.81 | 53.50 | 0.31 | 0.579 | 66.91 | 51.76 | |||
| LENNOX INTL | 441.90 | 458.60 | 450.30 | 447.70 | 2.60 | 0.581 | 647.40 | 445.90 | |||
| HORMEL FOODS STK | 20.660 | 20.820 | 20.640 | 20.520 | 0.12 | 0.585 | 31.710 | 20.520 | |||
| WEYERHAEUSER STK | 20.560 | 20.850 | 20.540 | 20.420 | 0.12 | 0.588 | 30.730 | 20.400 | |||
| FIFTH THIRD BANC STK | 38.215 | 38.390 | 37.955 | 37.730 | 0.23 | 0.596 | 45.940 | 28.555 | |||
| Genuine Parts Co. | 117.10 | 118.15 | 117.15 | 116.45 | 0.70 | 0.601 | 131.80 | 93.64 | |||
| FREE MCMORAN COP | 38.390 | 38.645 | 38.360 | 38.130 | 0.23 | 0.603 | 46.595 | 25.705 | |||
| CARDINAL HEALTH STK | 130.40 | 132.15 | 131.10 | 130.30 | 0.80 | 0.614 | 144.60 | 97.54 | |||
| AES STK | 11.114 | 11.278 | 11.112 | 11.044 | 0.07 | 0.616 | 18.174 | 8.453 | |||
| ADV MICRO DEV STK | 137.00 | 137.32 | 136.40 | 135.56 | 0.84 | 0.620 | 157.82 | 70.43 | |||
| PEPSICO STK | 120.26 | 120.48 | 120.10 | 119.36 | 0.74 | 0.620 | 161.46 | 109.94 | |||
| AMERICAN TOWER | 164.04 | 165.66 | 164.04 | 163.02 | 1.02 | 0.626 | 211.65 | 162.56 | |||
| REPUBLIC SVCS STK | 192.40 | 193.70 | 192.30 | 191.10 | 1.20 | 0.628 | 228.80 | 177.85 | |||
| Healthpeak Properties Inc. | 15.600 | 16.400 | 16.000 | 15.900 | 0.10 | 0.629 | 21.400 | 14.400 | |||
| COCA COLA STK | 56.45 | 56.57 | 56.43 | 56.07 | 0.36 | 0.642 | 68.68 | 55.90 | |||
| Linde PLC | 406.20 | 407.00 | 406.60 | 404.00 | 2.60 | 0.644 | 448.40 | 378.00 | |||
| Amazon.com Inc. | 188.60 | 189.18 | 188.12 | 186.90 | 1.22 | 0.653 | 232.70 | 151.48 | |||
| CHURCH & DWIGHT STK | 73.54 | 74.06 | 73.68 | 73.20 | 0.48 | 0.656 | 107.10 | 73.20 | |||
| Target Corp. | 73.30 | 74.18 | 73.68 | 73.20 | 0.48 | 0.656 | 148.24 | 73.20 | |||
| Meta Platforms Inc | 640.80 | 644.20 | 641.80 | 637.60 | 4.20 | 0.659 | 709.90 | 437.00 | |||
| FORD MOTOR STK | 9.902 | 10.000 | 9.901 | 9.836 | 0.07 | 0.661 | 10.700 | 7.763 | |||
| Arch Capital Group Ltd. | 74.48 | 75.59 | 74.53 | 74.04 | 0.49 | 0.662 | 103.90 | 73.15 | |||
| Las Vegas Sands Inc. | 44.810 | 45.255 | 44.815 | 44.520 | 0.30 | 0.663 | 52.140 | 27.225 | |||
| UDR Inc. | 31.370 | 32.280 | 31.830 | 31.620 | 0.21 | 0.664 | 44.010 | 31.480 | |||
| RTX Corp. | 135.84 | 136.62 | 135.68 | 134.78 | 0.90 | 0.668 | 138.12 | 101.44 | |||
| Truist Financial Corp. | 38.575 | 38.960 | 38.485 | 38.225 | 0.26 | 0.680 | 46.410 | 30.395 | |||
| DEERE & CO STK A | 399.20 | 401.15 | 399.25 | 396.45 | 2.80 | 0.706 | 486.40 | 360.00 | |||
| Equinix REIT | 680.00 | 683.40 | 679.60 | 674.80 | 4.80 | 0.711 | 935.60 | 642.80 | |||
| IBM STK | 230.20 | 231.15 | 230.65 | 229.00 | 1.65 | 0.721 | 253.50 | 187.98 | |||
| CBRE Group Inc. | 0 | 0 | 138.00 | 137.00 | 1.00 | 0.730 | 141.00 | 99.50 | |||
| BOSTON SCIENT STK | 82.60 | 83.20 | 82.60 | 82.00 | 0.60 | 0.732 | 102.00 | 74.00 | |||
| IDEXX LABS | 548.20 | 552.00 | 548.20 | 544.20 | 4.00 | 0.735 | 587.00 | 325.00 | |||
| MERCK & CO STK | 67.40 | 68.80 | 67.90 | 67.40 | 0.50 | 0.742 | 103.60 | 65.70 | |||
| PULTE CP STK | 109.94 | 110.70 | 110.06 | 109.24 | 0.82 | 0.751 | 139.50 | 80.76 | |||
| COLGATE STK | 67.77 | 68.10 | 68.00 | 67.47 | 0.53 | 0.786 | 93.13 | 67.47 | |||
| DARDEN REST STK | 157.50 | 159.05 | 157.45 | 156.20 | 1.25 | 0.800 | 194.95 | 141.95 | |||
| Howmet Arconic Inc. | 163.00 | 165.45 | 163.05 | 161.75 | 1.30 | 0.804 | 168.70 | 87.80 | |||
| PG&E STK | 12.500 | 12.600 | 12.500 | 12.400 | 0.10 | 0.806 | 20.290 | 11.100 | |||
| Globe Life Inc. | 0 | 0 | 124.00 | 123.00 | 1.00 | 0.813 | 124.00 | 92.50 | |||
| TRACTOR SUPPLY | 49.575 | 49.865 | 49.540 | 49.140 | 0.40 | 0.814 | 55.630 | 41.640 | |||
| The Trade Desk Inc. | 39.125 | 40.840 | 39.925 | 39.600 | 0.33 | 0.821 | 132.340 | 37.385 | |||
| Norwegian Cruise Line | 21.630 | 21.835 | 21.600 | 21.420 | 0.18 | 0.840 | 27.985 | 13.344 | |||
| BXP inc. | 64.34 | 64.96 | 64.34 | 63.80 | 0.54 | 0.846 | 82.26 | 50.26 | |||
| Kinder Morgan | 23.145 | 23.420 | 23.120 | 22.925 | 0.20 | 0.851 | 30.225 | 19.298 | |||
| ORACLE STK | 266.25 | 267.75 | 266.45 | 264.20 | 2.25 | 0.852 | 282.65 | 111.36 | |||
| JOHNSON & JOHNS STK | 149.58 | 150.16 | 149.54 | 148.26 | 1.28 | 0.863 | 160.52 | 129.30 | |||
| Monster Beverage | 54.49 | 54.92 | 54.49 | 54.02 | 0.47 | 0.870 | 56.50 | 44.34 | |||
| Humana Inc. | 216.70 | 221.70 | 219.20 | 217.30 | 1.90 | 0.874 | 291.10 | 189.50 | |||
| Regions Financial Corp. (new) | 22.600 | 22.800 | 22.600 | 22.400 | 0.20 | 0.893 | 26.000 | 16.200 | |||
| Hartford Insurance Group Inc. | 111.00 | 112.00 | 111.00 | 110.00 | 1.00 | 0.909 | 117.00 | 97.50 | |||
| L3Harris Technology Inc. | 241.40 | 244.30 | 241.40 | 239.20 | 2.20 | 0.920 | 246.60 | 175.95 | |||
| EQUIFAX STK | 218.00 | 220.00 | 218.00 | 216.00 | 2.00 | 0.926 | 268.00 | 183.00 | |||
| ROSS STORES STK | 123.10 | 124.06 | 123.22 | 122.08 | 1.14 | 0.934 | 149.58 | 107.76 | |||
| XCEL ENERGY STK | 61.55 | 62.48 | 61.53 | 60.96 | 0.57 | 0.935 | 68.98 | 56.49 | |||
| GENERAL MILLS STK | 42.775 | 42.940 | 42.770 | 42.360 | 0.41 | 0.968 | 67.230 | 41.510 | |||
| M+T BANK | 169.35 | 171.00 | 169.35 | 167.70 | 1.65 | 0.984 | 211.10 | 135.05 | |||
| The Clorox Company | 101.00 | 104.00 | 102.00 | 101.00 | 1.00 | 0.990 | 162.40 | 100.00 | |||
| Kenvue Inc. | 14.504 | 15.180 | 14.740 | 14.594 | 0.15 | 1.000 | 23.110 | 14.482 | |||
| PUBLIC STORAGE STK | 238.40 | 240.60 | 238.40 | 236.00 | 2.40 | 1.017 | 332.30 | 235.50 | |||
| UNION PACIFIC CORP. | 192.66 | 194.28 | 192.64 | 190.70 | 1.94 | 1.017 | 242.00 | 181.34 | |||
| HP Inc. | 23.820 | 24.995 | 24.090 | 23.845 | 0.25 | 1.027 | 37.310 | 19.350 | |||
| APPLIED MATERIAL STK | 171.28 | 172.24 | 170.84 | 169.10 | 1.74 | 1.029 | 195.60 | 113.00 | |||
| Comcast Corp.New | 26.850 | 27.115 | 26.730 | 26.455 | 0.28 | 1.040 | 41.880 | 26.455 | |||
| T-Mobile US Inc. | 202.65 | 203.80 | 202.45 | 200.35 | 2.10 | 1.048 | 260.10 | 179.16 | |||
| Applovin Corp. | 553.70 | 558.40 | 556.20 | 550.40 | 5.80 | 1.054 | 550.40 | 115.04 | |||
| Booking Holdings | 4,664.00 | 4,692.00 | 4,661.00 | 4,611.00 | 50.00 | 1.084 | 5,038.00 | 3,675.00 | |||
| Smurfit Westrock Ltd | 36.800 | 37.400 | 37.000 | 36.600 | 0.40 | 1.093 | 53.900 | 33.600 | |||
| AMER ELEC PWR STK | 91.60 | 91.80 | 91.60 | 90.60 | 1.00 | 1.104 | 102.00 | 86.50 | |||
| WESTERN DIGITAL STK | 93.33 | 95.26 | 94.27 | 93.22 | 1.05 | 1.126 | 95.35 | 28.11 | |||
| JB HUNT TRANS | 110.95 | 113.15 | 110.90 | 109.65 | 1.25 | 1.140 | 184.55 | 109.00 | |||
| PACCAR STK | 82.73 | 83.13 | 82.74 | 81.80 | 0.94 | 1.149 | 112.62 | 75.41 | |||
| Citizens Financial Group Inc. | 44.865 | 45.305 | 44.850 | 44.340 | 0.51 | 1.150 | 46.335 | 29.865 | |||
| Philip Morris International Inc. | 138.00 | 139.10 | 138.36 | 136.78 | 1.58 | 1.155 | 159.90 | 106.96 | |||
| DoorDash Inc. | 223.80 | 227.15 | 223.80 | 221.15 | 2.65 | 1.198 | 239.50 | 124.72 | |||
| LOEWS STK | 0 | 0 | 83.00 | 82.00 | 1.00 | 1.220 | 85.00 | 69.50 | |||
| EDWARDS LIFESCI STK | 62.96 | 63.58 | 62.97 | 62.21 | 0.76 | 1.222 | 72.63 | 58.35 | |||
| D.R.HORTON INC. | 140.20 | 141.60 | 140.18 | 138.48 | 1.70 | 1.228 | 178.36 | 99.00 | |||
| Wynn Resort Ltd | 107.66 | 108.72 | 107.62 | 106.30 | 1.32 | 1.242 | 109.82 | 58.30 | |||
| Center Point Energy Inc. | 32.600 | 33.200 | 32.600 | 32.200 | 0.40 | 1.242 | 34.600 | 25.400 | |||
| LENNAR STK | 103.94 | 105.18 | 103.96 | 102.66 | 1.30 | 1.266 | 173.04 | 88.99 | |||
| American Water Works Company Inc. | 115.70 | 116.50 | 115.65 | 114.20 | 1.45 | 1.270 | 137.20 | 114.20 | |||
| Coinbase Global Inc | 274.20 | 276.50 | 274.60 | 271.05 | 3.55 | 1.310 | 359.25 | 135.00 | |||
| GE Vernova Llc | 538.00 | 542.00 | 540.00 | 533.00 | 7.00 | 1.313 | 576.00 | 224.00 | |||
| Duke Energy Holding Corp. | 104.50 | 105.00 | 104.16 | 102.80 | 1.36 | 1.323 | 112.84 | 98.85 | |||
| QUEST DIAG STK | 157.95 | 159.10 | 157.95 | 155.85 | 2.10 | 1.347 | 168.10 | 133.50 | |||
| Keurig Dr. Pepper Inc. | 22.160 | 22.485 | 22.225 | 21.925 | 0.30 | 1.368 | 34.055 | 21.925 | |||
| NASDAQ Stock Market | 74.91 | 76.13 | 75.52 | 74.50 | 1.02 | 1.369 | 84.32 | 59.37 | |||
| Alexandria Real Estate Equity Inc. | 72.46 | 75.18 | 73.76 | 72.76 | 1.00 | 1.374 | 112.90 | 60.24 | |||
| LOCKHEED MARTIN STK | 412.60 | 413.55 | 412.25 | 406.65 | 5.60 | 1.377 | 569.90 | 353.40 | |||
| KROGER STK | 55.11 | 55.77 | 55.13 | 54.37 | 0.76 | 1.398 | 64.45 | 49.45 | |||
| DaVita Inc. | 112.15 | 113.25 | 112.15 | 110.60 | 1.55 | 1.401 | 170.85 | 108.40 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 443.00 | 447.20 | 442.30 | 436.00 | 6.30 | 1.445 | 470.10 | 291.70 | |||
| ONEOK INC. | 61.41 | 61.85 | 61.38 | 60.49 | 0.89 | 1.471 | 111.98 | 60.49 | |||
| ARCHER DANIELS STK | 51.34 | 51.67 | 51.38 | 50.63 | 0.75 | 1.481 | 55.10 | 37.33 | |||
| EXPEDITORS | 102.25 | 103.45 | 102.20 | 100.70 | 1.50 | 1.490 | 117.20 | 90.22 | |||
| SOUTHERN STK | 79.25 | 79.80 | 79.18 | 77.98 | 1.20 | 1.539 | 86.90 | 75.22 | |||
| TEXAS INSTRUMENTS STK | 154.14 | 155.62 | 153.98 | 151.62 | 2.36 | 1.557 | 205.30 | 126.30 | |||
| GE Aerospace | 258.50 | 260.00 | 258.50 | 254.50 | 4.00 | 1.572 | 255.50 | 130.00 | |||
| GALLAGHER & CO., ARTHUR J. | 256.90 | 259.40 | 257.20 | 253.20 | 4.00 | 1.580 | 325.00 | 244.10 | |||
| Evergy Inc. | 61.74 | 62.64 | 61.72 | 60.76 | 0.96 | 1.580 | 65.80 | 53.60 | |||
| Interactive Brokers Group | 55.28 | 55.82 | 55.10 | 54.22 | 0.88 | 1.623 | 57.70 | 30.16 | |||
| CBOE Holdings | 202.00 | 205.70 | 202.00 | 198.75 | 3.25 | 1.635 | 216.30 | 179.60 | |||
| FDX STK | 197.58 | 198.84 | 197.68 | 194.48 | 3.20 | 1.645 | 290.40 | 175.26 | |||
| Vici Properties Inc. | 26.950 | 27.300 | 26.950 | 26.510 | 0.44 | 1.660 | 31.505 | 26.010 | |||
| General Motors | 50.880 | 51.180 | 50.640 | 49.805 | 0.84 | 1.677 | 56.810 | 37.485 | |||
| CMS ENERGY STK | 0 | 0 | 60.50 | 59.50 | 1.00 | 1.681 | 70.50 | 58.50 | |||
| BOEING STK | 184.02 | 185.44 | 183.78 | 180.74 | 3.04 | 1.682 | 204.05 | 123.90 | |||
| MICRON TECH STK | 142.92 | 143.28 | 142.40 | 140.00 | 2.40 | 1.714 | 143.38 | 57.30 | |||
| 3M CO. | 132.12 | 133.06 | 132.24 | 130.00 | 2.24 | 1.723 | 148.52 | 109.00 | |||
| Simon Property Group Inc. | 155.45 | 156.95 | 155.50 | 152.85 | 2.65 | 1.734 | 179.95 | 124.15 | |||
| DTE ENERGY STK | 117.00 | 118.00 | 117.00 | 115.00 | 2.00 | 1.739 | 129.00 | 108.00 | |||
| PKG CORP AMER STK | 181.75 | 185.65 | 183.70 | 180.55 | 3.15 | 1.745 | 235.80 | 158.35 | |||
| Bunge Global S.A. | 66.24 | 66.86 | 66.20 | 65.06 | 1.14 | 1.752 | 89.58 | 61.64 | |||
| Dollar General | 87.53 | 88.40 | 87.56 | 86.05 | 1.51 | 1.755 | 99.85 | 65.77 | |||
| DEVON ENERGY STK | 29.110 | 29.390 | 29.090 | 28.580 | 0.51 | 1.784 | 39.100 | 23.460 | |||
| CABOT OIL | 19.688 | 20.080 | 19.650 | 19.304 | 0.35 | 1.792 | 29.120 | 19.304 | |||
| Altria Group Inc. | 54.85 | 55.35 | 55.00 | 54.03 | 0.97 | 1.795 | 58.29 | 45.31 | |||
| Robinhood Markets Inc | 106.70 | 107.70 | 107.02 | 105.12 | 1.90 | 1.807 | 105.38 | 19.87 | |||
| CF Industries Holdings Inc, | 73.69 | 74.20 | 73.65 | 72.33 | 1.32 | 1.825 | 94.25 | 60.20 | |||
| PPL STK | 30.655 | 30.960 | 30.660 | 30.105 | 0.56 | 1.844 | 34.015 | 28.315 | |||
| UNITED RENTAL STK | 805.60 | 815.40 | 805.20 | 790.60 | 14.60 | 1.847 | 828.20 | 487.30 | |||
| GILEAD SCIENCES STK | 96.46 | 97.29 | 96.83 | 95.05 | 1.78 | 1.873 | 110.12 | 74.06 | |||
| SCHLUMBERGER N.V. (LTD.) NEW YORK | 29.100 | 29.500 | 29.100 | 28.550 | 0.55 | 1.926 | 44.250 | 27.700 | |||
| FASTENAL STK | 40.585 | 40.850 | 40.590 | 39.820 | 0.77 | 1.934 | 43.065 | 31.500 | |||
| ProLogis Inc. | 97.30 | 98.26 | 98.02 | 96.12 | 1.90 | 1.977 | 118.58 | 79.35 | |||
| HENRY SCHEIN | 58.54 | 58.98 | 58.50 | 57.36 | 1.14 | 1.987 | 78.76 | 54.42 | |||
| ENTERGY CORP. | 76.00 | 78.00 | 76.00 | 74.50 | 1.50 | 2.013 | 148.00 | 68.00 | |||
| Exelon Corp. | 37.375 | 37.745 | 37.340 | 36.600 | 0.74 | 2.022 | 42.565 | 34.425 | |||
| EXXON STK | 96.97 | 97.03 | 96.70 | 94.78 | 1.92 | 2.026 | 116.38 | 88.84 | |||
| Conoco Philips | 78.92 | 79.54 | 78.77 | 77.19 | 1.58 | 2.047 | 107.24 | 73.16 | |||
| EDISON INTL STK | 46.600 | 47.300 | 46.610 | 45.660 | 0.95 | 2.081 | 83.660 | 41.240 | |||
| EQT Corp. | 43.080 | 43.505 | 43.085 | 42.180 | 0.91 | 2.146 | 52.320 | 31.445 | |||
| Tapestry Inc. | 98.08 | 99.06 | 98.11 | 96.02 | 2.09 | 2.177 | 96.77 | 39.40 | |||
| Dominion Energy Inc. | 51.64 | 52.00 | 51.63 | 50.52 | 1.11 | 2.197 | 56.48 | 44.06 | |||
| Palantir Technologies Inc. | 154.88 | 155.00 | 154.50 | 151.06 | 3.44 | 2.277 | 160.24 | 32.56 | |||
| INTERPUBLIC GRP STK | 21.990 | 22.315 | 21.965 | 21.455 | 0.51 | 2.377 | 30.335 | 19.662 | |||
| VALERO ENERGY | 143.86 | 145.28 | 143.86 | 140.42 | 3.44 | 2.450 | 140.42 | 91.23 | |||
| OMNICOM STK | 64.12 | 65.34 | 64.20 | 62.66 | 1.54 | 2.458 | 99.18 | 59.52 | |||
| CORNING STK | 68.74 | 69.24 | 68.58 | 66.83 | 1.75 | 2.619 | 67.54 | 33.71 | |||
| CHESAPEAKE ENERGY CORP | 84.86 | 85.70 | 84.66 | 82.38 | 2.28 | 2.768 | 107.00 | 67.96 | |||
| CSX Corp. | 28.760 | 29.045 | 28.765 | 27.955 | 0.81 | 2.898 | 34.840 | 23.400 | |||
| Targa Resources Investments | 143.80 | 144.90 | 143.70 | 139.50 | 4.20 | 3.011 | 208.50 | 130.65 | |||
| SOUTHWEST AIRLS STK | 28.150 | 28.425 | 28.140 | 27.240 | 0.90 | 3.304 | 32.585 | 20.715 | |||
| Baker Hughes Co. | 41.485 | 41.880 | 41.250 | 39.930 | 1.32 | 3.306 | 46.840 | 30.585 | |||
| Cencora Inc. | 254.05 | 259.05 | 254.05 | 242.45 | 11.60 | 4.784 | 271.40 | 197.80 | |||
| Albemarle Corp. | 69.38 | 73.54 | 71.28 | 67.58 | 3.70 | 5.475 | 105.62 | 45.52 | |||
| Viacomcbs Inc. | 16.600 | 16.900 | 16.600 | 15.700 | 0.90 | 5.732 | 0 | 0 | |||
| MCKESSON STK | 627.60 | 630.60 | 627.20 | 589.40 | 37.80 | 6.413 | 648.00 | 426.90 | |||