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
6,033.11
Date of closing price
16/06/2025
Open previous day
6,004.00
High previous day
6,050.83
Low previous day
6,004.00
52 weeks high
6,144.15
52 weeks low
4,982.77
Volume previous day
2,870,307,250
S&P 500 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| LENNAR STK | 90.73 | 91.80 | 89.84 | 95.76 | -5.92 | -6.182 | 173.04 | 89.28 | |||
| Arista Networks | 78.51 | 78.87 | 77.54 | 81.61 | -4.07 | -4.987 | 125.34 | 58.59 | |||
| United Airlines Holdings Inc. | 64.51 | 64.81 | 63.90 | 66.88 | -2.98 | -4.456 | 110.38 | 34.99 | |||
| EQUIFAX STK | 220.00 | 224.00 | 220.00 | 228.00 | -8.00 | -3.509 | 276.00 | 183.00 | |||
| Techne Corp. | 42.600 | 43.600 | 42.600 | 44.000 | -1.40 | -3.182 | 76.000 | 40.800 | |||
| ALIGN TECH STK | 152.00 | 152.95 | 151.85 | 156.75 | -4.90 | -3.126 | 234.80 | 127.00 | |||
| WEYERHAEUSER STK | 22.080 | 22.640 | 22.160 | 22.830 | -0.67 | -2.935 | 30.730 | 21.170 | |||
| Iqvia Holdings | 133.25 | 135.20 | 133.15 | 137.05 | -3.90 | -2.846 | 227.00 | 120.50 | |||
| Thermo Fisher Scientific Inc. | 337.45 | 339.90 | 338.20 | 347.85 | -9.65 | -2.774 | 582.70 | 347.85 | |||
| AES STK | 9.049 | 9.160 | 9.114 | 9.350 | -0.24 | -2.524 | 18.174 | 8.453 | |||
| Builders Firstsource Inc. | 93.24 | 94.62 | 93.22 | 95.56 | -2.34 | -2.449 | 181.15 | 91.62 | |||
| HASBRO STK | 58.60 | 59.03 | 58.56 | 60.02 | -1.46 | -2.433 | 66.84 | 44.95 | |||
| ELI LILLY STK | 686.40 | 687.40 | 685.00 | 702.00 | -17.00 | -2.422 | 882.30 | 621.40 | |||
| PULTE CP STK | 85.61 | 86.21 | 85.59 | 87.70 | -2.11 | -2.406 | 139.50 | 80.76 | |||
| BRISTOL MYERS STK | 41.000 | 41.275 | 40.945 | 41.950 | -1.01 | -2.396 | 58.110 | 36.605 | |||
| D.R.HORTON INC. | 104.18 | 105.22 | 103.86 | 106.10 | -2.24 | -2.111 | 178.36 | 99.00 | |||
| DANAHER STK | 169.62 | 170.40 | 169.50 | 173.06 | -3.56 | -2.057 | 258.05 | 157.20 | |||
| PTC Inc. | 145.15 | 146.55 | 145.10 | 148.10 | -3.00 | -2.026 | 191.50 | 120.30 | |||
| Lamb Weston Holdings Inc. | 46.650 | 47.110 | 46.680 | 47.630 | -0.95 | -1.995 | 81.120 | 44.260 | |||
| Airbnb Inc. | 115.76 | 116.78 | 115.42 | 117.68 | -2.26 | -1.920 | 153.20 | 92.54 | |||
| WEST PHARMACEUTIC.SERVICES INC | 187.30 | 192.25 | 187.15 | 190.80 | -3.65 | -1.913 | 331.60 | 167.20 | |||
| NIKE STK | 52.25 | 52.35 | 52.15 | 53.16 | -1.01 | -1.900 | 90.62 | 46.87 | |||
| REGENERON PHARM STK | 442.00 | 444.00 | 442.00 | 450.00 | -8.00 | -1.778 | 1,086.50 | 422.00 | |||
| GILEAD SCIENCES STK | 94.08 | 94.36 | 93.80 | 95.47 | -1.67 | -1.749 | 110.12 | 58.44 | |||
| STARBUCKS CORP. | 79.70 | 80.04 | 79.24 | 80.64 | -1.40 | -1.736 | 110.96 | 66.79 | |||
| Las Vegas Sands Inc. | 36.015 | 36.375 | 36.140 | 36.770 | -0.63 | -1.713 | 52.140 | 27.225 | |||
| AGILENT TECH STK | 100.80 | 101.18 | 100.78 | 102.38 | -1.60 | -1.563 | 146.34 | 87.12 | |||
| Lyondell Basell NV | 51.78 | 52.16 | 51.70 | 52.52 | -0.82 | -1.561 | 91.60 | 46.89 | |||
| BEST BUY STK | 58.30 | 60.51 | 59.40 | 60.34 | -0.94 | -1.558 | 92.35 | 52.19 | |||
| WW GRAINGER STK | 903.40 | 916.80 | 903.60 | 917.40 | -13.80 | -1.504 | 1,153.50 | 811.60 | |||
| ZIMMER HLDGS | 78.10 | 78.64 | 78.14 | 79.32 | -1.18 | -1.488 | 107.45 | 78.70 | |||
| Stanley Black & Decker Inc. | 55.70 | 55.96 | 55.70 | 56.54 | -0.84 | -1.486 | 99.80 | 48.80 | |||
| Target Corp. | 82.70 | 83.38 | 82.22 | 83.44 | -1.22 | -1.462 | 148.24 | 78.60 | |||
| JB HUNT TRANS | 120.00 | 122.40 | 119.90 | 121.65 | -1.75 | -1.439 | 184.55 | 109.00 | |||
| Zoetis | 138.68 | 139.52 | 139.74 | 141.76 | -2.02 | -1.425 | 178.78 | 127.04 | |||
| Corpay Inc. | 284.00 | 286.00 | 282.00 | 286.00 | -4.00 | -1.399 | 373.50 | 233.80 | |||
| Lululemon Athletica Inc. | 204.40 | 206.25 | 203.35 | 206.20 | -2.85 | -1.382 | 406.50 | 206.20 | |||
| Revvity Inc. | 81.50 | 82.30 | 81.50 | 82.64 | -1.14 | -1.379 | 121.65 | 77.34 | |||
| CUMMINS ENGINE STK | 272.10 | 276.10 | 272.00 | 275.80 | -3.80 | -1.378 | 366.90 | 235.50 | |||
| Warner Bros. Discovery Inc. | 9.186 | 9.277 | 9.103 | 9.230 | -0.13 | -1.376 | 11.734 | 6.116 | |||
| Hewlett-Packard Enterprise | 15.492 | 15.644 | 15.424 | 15.634 | -0.21 | -1.343 | 23.275 | 10.964 | |||
| INTERPUBLIC GRP STK | 19.860 | 20.155 | 19.856 | 20.125 | -0.27 | -1.337 | 30.335 | 19.662 | |||
| EATON CORP PLC | 286.10 | 288.90 | 286.05 | 289.85 | -3.80 | -1.311 | 362.15 | 213.00 | |||
| INTL FLAVORS STK | 65.16 | 65.48 | 65.14 | 66.00 | -0.86 | -1.303 | 97.18 | 59.24 | |||
| Fox Corp. | 46.800 | 47.400 | 46.800 | 47.400 | -0.60 | -1.266 | 55.500 | 31.000 | |||
| SOUTHWEST AIRLS STK | 27.055 | 27.320 | 27.070 | 27.415 | -0.35 | -1.258 | 32.585 | 20.715 | |||
| NORDSON | 184.40 | 187.15 | 184.50 | 186.85 | -2.35 | -1.258 | 249.80 | 147.70 | |||
| Generac Holdings | 106.75 | 108.85 | 106.90 | 108.25 | -1.35 | -1.247 | 181.50 | 90.78 | |||
| LKQ Corp. | 31.600 | 32.400 | 31.800 | 32.200 | -0.40 | -1.242 | 41.800 | 32.200 | |||
| General Motors | 41.865 | 42.110 | 41.915 | 42.440 | -0.53 | -1.237 | 56.810 | 35.985 | |||
| Carnival Corp. | 20.260 | 20.360 | 20.115 | 20.365 | -0.25 | -1.228 | 27.415 | 12.704 | |||
| QUEST DIAG STK | 154.80 | 156.30 | 154.80 | 156.70 | -1.90 | -1.213 | 168.10 | 127.00 | |||
| Ceridian HCM Holding Inc. | 49.40 | 49.80 | 49.40 | 50.00 | -0.60 | -1.200 | 78.00 | 43.60 | |||
| LLR & Co. Corp. | 104.46 | 105.74 | 104.44 | 105.70 | -1.26 | -1.192 | 160.22 | 80.44 | |||
| Pfizer Inc. | 20.840 | 20.855 | 20.750 | 21.000 | -0.25 | -1.190 | 28.815 | 19.210 | |||
| Medtronic Inc. | 74.71 | 75.21 | 74.87 | 75.77 | -0.90 | -1.188 | 89.56 | 70.66 | |||
| EDWARDS LIFESCI STK | 62.80 | 63.40 | 63.41 | 64.17 | -0.76 | -1.184 | 86.83 | 54.95 | |||
| CAP ONE FINAN | 167.00 | 169.00 | 167.00 | 169.00 | -2.00 | -1.183 | 200.00 | 120.00 | |||
| Carmax Inc. | 55.70 | 56.52 | 55.68 | 56.34 | -0.66 | -1.171 | 84.74 | 53.58 | |||
| FAIR ISAAC STK | 1,540.00 | 1,551.50 | 1,539.50 | 1,557.50 | -18.00 | -1.156 | 2,274.00 | 1,313.50 | |||
| JOHNSON & JOHNS STK | 132.30 | 132.80 | 132.28 | 133.80 | -1.52 | -1.136 | 160.52 | 131.20 | |||
| Invesco Ltd. | 12.550 | 12.738 | 12.544 | 12.684 | -0.14 | -1.104 | 18.396 | 10.706 | |||
| OMNICOM STK | 59.68 | 62.04 | 59.64 | 60.30 | -0.66 | -1.095 | 99.18 | 60.28 | |||
| Chipotle Mexican Grill Inc. | 44.405 | 44.735 | 44.555 | 45.045 | -0.49 | -1.088 | 63.700 | 40.275 | |||
| VERTEX PHARM STK | 383.00 | 385.85 | 383.00 | 387.20 | -4.20 | -1.085 | 482.00 | 372.95 | |||
| Paypal Holdings Inc. | 61.50 | 61.56 | 61.44 | 62.11 | -0.67 | -1.079 | 90.00 | 52.59 | |||
| FISERV STK | 142.02 | 142.80 | 141.74 | 143.28 | -1.54 | -1.075 | 225.95 | 136.48 | |||
| DOVER STK | 152.95 | 153.70 | 152.95 | 154.60 | -1.65 | -1.067 | 197.70 | 133.85 | |||
| 3M CO. | 123.58 | 124.00 | 123.48 | 124.80 | -1.32 | -1.058 | 148.52 | 92.55 | |||
| Alexandria Real Estate Equity Inc. | 60.74 | 63.28 | 62.00 | 62.66 | -0.66 | -1.053 | 118.25 | 60.24 | |||
| CHURCH & DWIGHT STK | 82.92 | 83.52 | 83.10 | 83.98 | -0.88 | -1.048 | 107.10 | 81.16 | |||
| Paycom Software | 209.30 | 211.40 | 209.40 | 211.60 | -2.20 | -1.040 | 233.10 | 129.15 | |||
| LOWES STK | 183.42 | 185.24 | 183.40 | 185.30 | -1.90 | -1.025 | 261.55 | 183.32 | |||
| WATERS | 293.20 | 300.50 | 293.00 | 296.00 | -3.00 | -1.014 | 397.50 | 258.20 | |||
| Camden Property Trust | 98.50 | 103.00 | 100.00 | 101.00 | -1.00 | -0.990 | 121.00 | 95.00 | |||
| Conoco Philips | 82.68 | 83.33 | 82.40 | 83.22 | -0.82 | -0.985 | 107.56 | 73.16 | |||
| FDX STK | 192.96 | 194.18 | 192.92 | 194.82 | -1.90 | -0.975 | 290.40 | 175.26 | |||
| Steris plc | 200.00 | 210.00 | 204.00 | 206.00 | -2.00 | -0.971 | 224.00 | 188.00 | |||
| FORD MOTOR STK | 9.041 | 9.067 | 9.008 | 9.095 | -0.09 | -0.957 | 13.416 | 7.763 | |||
| AMGEN STK | 252.30 | 253.95 | 251.85 | 254.20 | -2.35 | -0.924 | 311.00 | 230.00 | |||
| UNION PACIFIC CORP. | 191.06 | 192.68 | 191.04 | 192.80 | -1.76 | -0.913 | 242.00 | 183.52 | |||
| ANALOG DEVICES STK | 196.36 | 200.25 | 196.06 | 197.86 | -1.80 | -0.910 | 231.90 | 142.90 | |||
| Eversource Energy | 53.50 | 56.50 | 55.00 | 55.50 | -0.50 | -0.901 | 62.00 | 49.00 | |||
| Kinder Morgan | 23.785 | 24.010 | 23.790 | 24.005 | -0.22 | -0.896 | 30.225 | 18.202 | |||
| VULCAN MATERIALS | 0 | 0 | 222.00 | 224.00 | -2.00 | -0.893 | 276.00 | 200.00 | |||
| HOLOGIC INC | 0 | 0 | 55.50 | 56.00 | -0.50 | -0.893 | 76.50 | 46.40 | |||
| Laboratory Corp. America Hldgs | 0 | 0 | 224.00 | 226.00 | -2.00 | -0.885 | 240.00 | 181.50 | |||
| VERIZON COMMS STK | 36.420 | 36.490 | 36.455 | 36.780 | -0.33 | -0.884 | 42.855 | 35.685 | |||
| PEPSICO STK | 112.66 | 112.80 | 112.56 | 113.56 | -1.00 | -0.881 | 161.46 | 112.60 | |||
| Everest Group Ltd. | 285.60 | 294.00 | 289.70 | 292.20 | -2.50 | -0.856 | 351.20 | 290.40 | |||
| PROCTER & GAMBLE STK | 137.76 | 138.12 | 137.24 | 138.42 | -1.18 | -0.852 | 170.42 | 138.36 | |||
| Tapestry Inc. | 71.72 | 72.42 | 71.68 | 72.29 | -0.61 | -0.844 | 86.72 | 32.90 | |||
| Old Dominion Freight Line Inc. | 135.30 | 137.30 | 135.25 | 136.40 | -1.15 | -0.843 | 216.50 | 128.15 | |||
| COOPER COS STK | 0 | 0 | 59.50 | 60.00 | -0.50 | -0.833 | 99.70 | 58.00 | |||
| PACCAR STK | 79.05 | 79.44 | 79.04 | 79.70 | -0.66 | -0.828 | 112.62 | 75.41 | |||
| News Corp. New | 24.000 | 24.200 | 24.000 | 24.200 | -0.20 | -0.826 | 29.000 | 21.200 | |||
| AMETEK STK | 151.74 | 153.68 | 151.72 | 152.98 | -1.26 | -0.824 | 188.60 | 133.46 | |||
| Monster Beverage | 54.40 | 54.83 | 54.39 | 54.84 | -0.45 | -0.821 | 56.50 | 41.16 | |||
| NXP Semiconductor | 184.50 | 186.00 | 185.00 | 186.50 | -1.50 | -0.804 | 265.00 | 136.00 | |||
| Mondelez International Group Inc. | 57.22 | 57.78 | 57.39 | 57.85 | -0.46 | -0.795 | 68.28 | 51.76 | |||
| ECOLAB STK | 226.60 | 228.40 | 226.40 | 228.20 | -1.80 | -0.789 | 257.70 | 202.00 | |||
| Dominion Energy Inc. | 46.660 | 46.980 | 46.650 | 47.020 | -0.37 | -0.787 | 56.480 | 44.065 | |||
| T-Mobile US Inc. | 191.68 | 192.82 | 192.02 | 193.50 | -1.48 | -0.765 | 260.10 | 161.84 | |||
| T. ROWE PRICE GROUP INC. | 79.30 | 80.09 | 79.31 | 79.92 | -0.61 | -0.763 | 117.50 | 71.01 | |||
| Norwegian Cruise Line | 15.760 | 15.910 | 15.708 | 15.828 | -0.12 | -0.758 | 27.985 | 13.344 | |||
| FASTENAL STK | 35.980 | 36.210 | 36.020 | 36.285 | -0.27 | -0.730 | 40.000 | 28.715 | |||
| Pool Corp. | 247.10 | 250.80 | 246.70 | 248.50 | -1.80 | -0.724 | 370.40 | 248.50 | |||
| Smith Corp., A.O. | 54.40 | 55.74 | 55.02 | 55.42 | -0.40 | -0.722 | 0 | 0 | |||
| Blackstone Group LP | 117.62 | 118.78 | 117.58 | 118.42 | -0.84 | -0.709 | 189.86 | 103.38 | |||
| MCDONALDS STK | 254.05 | 254.25 | 253.65 | 255.40 | -1.75 | -0.685 | 298.45 | 226.80 | |||
| COLGATE STK | 76.97 | 77.35 | 76.96 | 77.49 | -0.53 | -0.684 | 98.05 | 77.49 | |||
| ROSS STORES STK | 111.88 | 112.76 | 111.80 | 112.56 | -0.76 | -0.675 | 149.58 | 111.10 | |||
| UNITEDHEALTH GRP STK | 265.65 | 268.25 | 267.15 | 268.95 | -1.80 | -0.669 | 587.10 | 244.40 | |||
| IDEXX LABS | 450.90 | 454.80 | 450.80 | 453.80 | -3.00 | -0.661 | 469.00 | 325.00 | |||
| Yum Brands | 121.40 | 122.25 | 121.50 | 122.30 | -0.80 | -0.654 | 150.05 | 115.95 | |||
| Synchrony Financial | 52.23 | 52.74 | 52.22 | 52.56 | -0.34 | -0.647 | 67.35 | 38.74 | |||
| CATERPILLAR STK | 310.00 | 311.50 | 310.50 | 312.50 | -2.00 | -0.640 | 388.50 | 243.50 | |||
| Xylem Inc. | 109.05 | 109.35 | 109.05 | 109.75 | -0.70 | -0.638 | 130.50 | 91.96 | |||
| XCEL ENERGY STK | 56.77 | 57.62 | 56.79 | 57.15 | -0.36 | -0.630 | 68.98 | 47.94 | |||
| MCCORMICK STK N | 63.14 | 63.76 | 63.16 | 63.56 | -0.40 | -0.629 | 80.54 | 62.28 | |||
| ILLINOIS TOOL STK | 209.00 | 210.30 | 209.40 | 210.70 | -1.30 | -0.617 | 265.00 | 195.95 | |||
| Targa Resources Investments | 146.85 | 148.00 | 146.90 | 147.80 | -0.90 | -0.609 | 208.50 | 113.35 | |||
| CONSTELLATION BRANDS INC. | 140.15 | 140.65 | 139.65 | 140.50 | -0.85 | -0.605 | 246.80 | 140.50 | |||
| Federal Realty Investment Trust | 79.50 | 86.00 | 82.50 | 83.00 | -0.50 | -0.602 | 111.00 | 75.50 | |||
| BERKSHIRE HATHA STK B | 419.95 | 420.25 | 419.90 | 422.40 | -2.50 | -0.592 | 495.70 | 372.05 | |||
| Biogen Inc. | 108.25 | 111.05 | 109.65 | 110.30 | -0.65 | -0.589 | 217.30 | 101.00 | |||
| Mohawk Industries Inc | 84.00 | 87.50 | 85.50 | 86.00 | -0.50 | -0.581 | 150.00 | 86.00 | |||
| BXP inc. | 62.10 | 62.70 | 62.10 | 62.46 | -0.36 | -0.576 | 82.26 | 50.26 | |||
| Expedia Group Inc. | 140.72 | 141.74 | 140.60 | 141.40 | -0.80 | -0.566 | 196.38 | 99.37 | |||
| Tyler Technologies Inc. | 498.20 | 511.60 | 504.80 | 507.60 | -2.80 | -0.552 | 0 | 0 | |||
| MGM Resorts International | 29.070 | 29.355 | 29.065 | 29.225 | -0.16 | -0.547 | 42.670 | 22.545 | |||
| Trimble Inc. | 62.22 | 62.84 | 62.18 | 62.52 | -0.34 | -0.544 | 73.78 | 43.71 | |||
| HOME DEPOT STK | 302.70 | 304.05 | 302.70 | 304.35 | -1.65 | -0.542 | 408.70 | 299.35 | |||
| CDW Corp | 144.10 | 151.50 | 147.90 | 148.70 | -0.80 | -0.538 | 219.50 | 130.35 | |||
| PARKER HANNIFIN STK | 565.00 | 569.60 | 565.00 | 568.00 | -3.00 | -0.528 | 684.80 | 455.00 | |||
| AMER INTL GROUP STK | 72.97 | 73.56 | 72.96 | 73.34 | -0.38 | -0.518 | 80.05 | 64.22 | |||
| Wynn Resort Ltd | 75.62 | 76.37 | 75.59 | 75.98 | -0.39 | -0.513 | 95.37 | 58.30 | |||
| PPG INDUSTRIES | 92.56 | 94.54 | 92.54 | 93.00 | -0.46 | -0.495 | 121.50 | 80.46 | |||
| COCA COLA STK | 60.71 | 60.80 | 60.49 | 60.79 | -0.30 | -0.494 | 68.68 | 57.77 | |||
| Dexcom Inc. | 70.97 | 71.50 | 70.96 | 71.31 | -0.35 | -0.491 | 108.76 | 53.72 | |||
| APPLIED MATERIAL STK | 151.90 | 152.32 | 150.52 | 151.24 | -0.72 | -0.476 | 234.50 | 113.00 | |||
| WALT DISNEY STK | 102.30 | 102.50 | 102.30 | 102.78 | -0.48 | -0.467 | 111.42 | 72.30 | |||
| CSX Corp. | 27.815 | 28.090 | 27.795 | 27.925 | -0.13 | -0.466 | 34.840 | 23.400 | |||
| TERADYNE STK | 74.93 | 75.67 | 74.88 | 75.22 | -0.34 | -0.452 | 147.96 | 59.19 | |||
| Corteva Inc. | 63.25 | 65.01 | 64.12 | 64.41 | -0.29 | -0.450 | 64.41 | 46.66 | |||
| Axon Enterprise Inc. | 676.20 | 682.60 | 673.00 | 676.00 | -3.00 | -0.444 | 688.00 | 251.60 | |||
| Tesla Inc. | 276.45 | 276.75 | 275.30 | 276.50 | -1.20 | -0.434 | 453.90 | 169.22 | |||
| Intuitive Surgical Inc. | 443.10 | 447.50 | 443.20 | 445.10 | -1.90 | -0.427 | 587.60 | 384.00 | |||
| Keysight Technologies | 139.64 | 141.02 | 138.90 | 139.48 | -0.58 | -0.416 | 176.52 | 108.68 | |||
| Citizens Financial Group Inc. | 35.025 | 35.370 | 35.030 | 35.175 | -0.15 | -0.412 | 46.335 | 29.865 | |||
| MarketAxess Holdings Inc. | 191.70 | 197.55 | 194.75 | 195.55 | -0.80 | -0.409 | 271.50 | 180.10 | |||
| TRACTOR SUPPLY | 44.285 | 44.545 | 44.255 | 44.435 | -0.18 | -0.405 | 55.630 | 41.640 | |||
| QUALCOMM STK | 134.46 | 134.72 | 134.02 | 134.56 | -0.54 | -0.401 | 215.35 | 108.08 | |||
| Dow Inc. | 25.300 | 26.000 | 25.600 | 25.700 | -0.10 | -0.389 | 51.700 | 23.200 | |||
| The Hershey STK | 146.24 | 147.66 | 146.16 | 146.72 | -0.56 | -0.382 | 185.54 | 132.90 | |||
| Apple Inc. | 170.58 | 170.72 | 170.30 | 170.92 | -0.62 | -0.363 | 246.25 | 155.30 | |||
| Workday | 209.40 | 213.55 | 209.20 | 209.95 | -0.75 | -0.357 | 269.95 | 184.70 | |||
| Visa Inc. | 311.05 | 311.30 | 310.75 | 311.85 | -1.10 | -0.353 | 348.50 | 233.55 | |||
| Palo Alto Networks Inc | 173.28 | 177.98 | 175.64 | 176.26 | -0.62 | -0.352 | 198.54 | 134.88 | |||
| WABTEC CORP. | 173.75 | 175.80 | 173.75 | 174.35 | -0.60 | -0.344 | 201.10 | 137.45 | |||
| Constellation Energy Corp. | 263.70 | 267.00 | 264.15 | 265.05 | -0.90 | -0.340 | 331.25 | 143.52 | |||
| BALL | 47.780 | 48.490 | 47.760 | 47.920 | -0.16 | -0.334 | 61.760 | 39.570 | |||
| Comcast Corp.New | 29.895 | 30.190 | 29.880 | 29.980 | -0.10 | -0.334 | 41.880 | 29.045 | |||
| AIR PRODS & CHEM | 240.10 | 242.00 | 240.00 | 240.80 | -0.80 | -0.332 | 327.20 | 220.50 | |||
| Phillips 66 | 106.80 | 109.46 | 108.12 | 108.48 | -0.36 | -0.332 | 136.16 | 83.52 | |||
| Solventum Corp. | 61.80 | 64.20 | 63.00 | 63.20 | -0.20 | -0.316 | 80.00 | 44.40 | |||
| GENERAL MILLS STK | 46.040 | 46.220 | 46.060 | 46.205 | -0.15 | -0.314 | 67.950 | 46.085 | |||
| Linde PLC | 399.60 | 400.00 | 400.40 | 401.60 | -1.20 | -0.299 | 448.40 | 378.00 | |||
| LENNOX INTL | 459.00 | 475.90 | 467.40 | 468.80 | -1.40 | -0.299 | 0 | 0 | |||
| ONEOK INC. | 70.35 | 71.07 | 70.53 | 70.74 | -0.21 | -0.297 | 111.98 | 69.90 | |||
| Ameriprise Financial | 435.30 | 446.10 | 440.70 | 442.00 | -1.30 | -0.294 | 0 | 0 | |||
| Booking Holdings | 4,596.00 | 4,623.00 | 4,602.00 | 4,615.00 | -13.00 | -0.282 | 5,038.00 | 2,863.00 | |||
| Zebra Technologies Corp | 249.10 | 254.90 | 252.10 | 252.80 | -0.70 | -0.277 | 403.40 | 192.00 | |||
| Trane Technologies Plc. | 365.70 | 369.20 | 365.40 | 366.40 | -1.00 | -0.273 | 399.10 | 268.70 | |||
| ROCKWELL INTL STK | 276.90 | 280.90 | 276.80 | 277.50 | -0.70 | -0.252 | 290.80 | 193.05 | |||
| ABBVIE INC. | 160.00 | 162.20 | 161.00 | 161.40 | -0.40 | -0.248 | 201.95 | 149.20 | |||
| PKG CORP AMER STK | 160.00 | 164.35 | 162.15 | 162.55 | -0.40 | -0.246 | 235.80 | 158.35 | |||
| EASTMAN CHEM STK | 64.14 | 66.76 | 65.46 | 65.62 | -0.16 | -0.244 | 101.40 | 65.38 | |||
| Newmont Corp. | 50.53 | 51.05 | 50.84 | 50.96 | -0.12 | -0.235 | 54.23 | 35.73 | |||
| Carrier Global Corp. | 59.82 | 61.06 | 60.48 | 60.62 | -0.14 | -0.231 | 75.84 | 49.87 | |||
| S&P Global Inc. DL 1 | 431.30 | 439.85 | 435.30 | 436.30 | -1.00 | -0.229 | 520.80 | 402.40 | |||
| CoStar Group Inc | 68.31 | 70.74 | 69.58 | 69.73 | -0.15 | -0.215 | 77.86 | 64.11 | |||
| KIMBERLY CLARK STK | 111.66 | 112.64 | 111.88 | 112.12 | -0.24 | -0.214 | 136.52 | 112.12 | |||
| Avalonbay Communities Inc. | 177.06 | 181.82 | 179.54 | 179.92 | -0.38 | -0.211 | 225.90 | 169.38 | |||
| KEYCORP | 13.548 | 13.820 | 13.546 | 13.574 | -0.03 | -0.206 | 18.722 | 11.636 | |||
| INCYTE PHARM STK | 59.00 | 60.52 | 59.76 | 59.88 | -0.12 | -0.200 | 78.00 | 49.41 | |||
| ABBOTT LABS STK | 114.10 | 116.22 | 115.12 | 115.34 | -0.22 | -0.191 | 133.62 | 91.62 | |||
| NRG Energy Inc. | 132.15 | 133.40 | 131.85 | 132.10 | -0.25 | -0.189 | 141.75 | 63.22 | |||
| Bunge Global S.A. | 74.48 | 75.20 | 74.30 | 74.44 | -0.14 | -0.188 | 105.40 | 61.64 | |||
| STRYKER STK | 323.90 | 326.30 | 323.70 | 324.30 | -0.60 | -0.185 | 384.30 | 286.00 | |||
| Keurig Dr. Pepper Inc. | 28.520 | 28.795 | 28.450 | 28.500 | -0.05 | -0.175 | 34.055 | 28.365 | |||
| Evergy Inc. | 57.74 | 58.58 | 57.62 | 57.72 | -0.10 | -0.173 | 65.80 | 48.46 | |||
| Rollins Inc. | 48.480 | 49.710 | 49.120 | 49.200 | -0.08 | -0.163 | 51.260 | 42.420 | |||
| EXPEDITORS | 98.50 | 99.68 | 98.48 | 98.64 | -0.16 | -0.162 | 118.20 | 90.22 | |||
| BROADCOM STK | 216.60 | 217.15 | 216.70 | 217.05 | -0.35 | -0.161 | 238.55 | 122.22 | |||
| CONAGRA STK | 18.338 | 19.076 | 18.726 | 18.756 | -0.03 | -0.160 | 29.745 | 18.666 | |||
| Realty Income Corp | 49.71 | 50.44 | 50.06 | 50.14 | -0.08 | -0.160 | 59.56 | 47.36 | |||
| W. R. Berkley Corp. | 61.78 | 65.08 | 63.44 | 63.54 | -0.10 | -0.157 | 65.84 | 47.68 | |||
| CVS Corp. | 57.79 | 58.48 | 58.16 | 58.25 | -0.09 | -0.155 | 63.81 | 42.18 | |||
| BAXTER INTL STK | 25.595 | 26.315 | 25.965 | 26.005 | -0.04 | -0.154 | 36.075 | 24.400 | |||
| BECTON DICKINSON STK | 147.15 | 148.60 | 147.15 | 147.35 | -0.20 | -0.136 | 239.60 | 145.80 | |||
| Monolithic Power Systems Inc. | 596.60 | 607.60 | 602.20 | 603.00 | -0.80 | -0.133 | 866.60 | 411.80 | |||
| LOCKHEED MARTIN STK | 415.90 | 417.75 | 419.05 | 419.60 | -0.55 | -0.131 | 569.90 | 394.30 | |||
| Honeywell International Inc. | 191.98 | 193.90 | 191.94 | 192.18 | -0.24 | -0.125 | 223.10 | 160.20 | |||
| Microsoft Corp. | 415.35 | 415.65 | 415.00 | 415.50 | -0.50 | -0.120 | 432.65 | 317.70 | |||
| TJX STK | 105.48 | 108.50 | 107.02 | 107.14 | -0.12 | -0.112 | 121.52 | 99.01 | |||
| EMERSON ELECTRIC STK | 110.36 | 111.24 | 110.34 | 110.46 | -0.12 | -0.109 | 127.10 | 82.75 | |||
| COSTCO WHOLESALE CORP. | 849.60 | 853.80 | 850.00 | 850.90 | -0.90 | -0.106 | 1,028.20 | 726.30 | |||
| Sherwin-Williams Co. | 284.65 | 290.95 | 287.80 | 288.10 | -0.30 | -0.104 | 380.25 | 272.35 | |||
| MOODYS CORP STK | 405.90 | 414.90 | 410.30 | 410.70 | -0.40 | -0.097 | 503.60 | 357.50 | |||
| M+T BANK | 154.40 | 155.90 | 154.45 | 154.60 | -0.15 | -0.097 | 211.10 | 134.40 | |||
| Arch Capital Group Ltd. | 77.93 | 79.09 | 77.88 | 77.95 | -0.07 | -0.090 | 103.90 | 76.46 | |||
| WEC Energy Group Inc | 89.10 | 92.22 | 90.76 | 90.84 | -0.08 | -0.088 | 103.10 | 71.90 | |||
| AT & T Inc. | 23.895 | 24.230 | 24.055 | 24.075 | -0.02 | -0.083 | 26.440 | 16.764 | |||
| VERISIGN STK | 245.00 | 248.80 | 246.90 | 247.10 | -0.20 | -0.081 | 254.40 | 158.75 | |||
| HORMEL FOODS STK | 25.890 | 26.090 | 26.030 | 26.050 | -0.02 | -0.077 | 31.710 | 25.600 | |||
| Welltower Inc. | 130.95 | 133.25 | 132.15 | 132.25 | -0.10 | -0.076 | 149.50 | 94.10 | |||
| Genuine Parts Co. | 103.40 | 104.30 | 103.35 | 103.40 | -0.05 | -0.048 | 135.35 | 93.64 | |||
| TEXAS INSTRUMENTS STK | 172.44 | 173.18 | 171.56 | 171.64 | -0.08 | -0.047 | 205.30 | 126.30 | |||
| ESSEX PROPERTY STK | 243.60 | 249.90 | 246.80 | 246.90 | -0.10 | -0.041 | 300.00 | 231.20 | |||
| Williams Companies, Inc | 50.28 | 51.58 | 50.95 | 50.97 | -0.02 | -0.039 | 57.85 | 37.60 | |||
| Mid-America Apartm. Comm. Inc. | 127.60 | 131.20 | 129.60 | 129.65 | -0.05 | -0.039 | 162.45 | 127.80 | |||
| GARTNER GROUP STK | 350.10 | 355.30 | 349.70 | 349.80 | -0.10 | -0.029 | 527.60 | 330.10 | |||
| Otis Worldwide Corp. | 81.78 | 84.18 | 83.04 | 83.06 | -0.02 | -0.024 | 97.70 | 81.52 | |||
| Consolidated Edision INc. | 87.12 | 89.40 | 88.26 | 88.28 | -0.02 | -0.023 | 102.80 | 81.76 | |||
| ON SEMICONDUCTOR STK | 46.120 | 46.575 | 45.805 | 45.810 | -0.01 | -0.011 | 72.140 | 27.970 | |||
| QUANTA SERVICES INC. | 0 | 0 | 16.610 | 16.820 | 0.00 | 0.000 | 0 | 0 | |||
| Aptiv PLC | 56.00 | 0 | 54.87 | 54.90 | 0.00 | 0.000 | 70.66 | 49.35 | |||
| Ingersoll Rand Inc | 69.04 | 71.32 | 70.22 | 70.22 | 0.00 | 0.000 | 100.45 | 60.00 | |||
| Verisk Analytics | 264.20 | 270.70 | 264.00 | 264.00 | 0.00 | 0.000 | 284.50 | 235.10 | |||
| PNC BANK | 147.00 | 155.00 | 151.00 | 151.00 | 0.00 | 0.000 | 206.00 | 131.00 | |||
| Amphenol Corp. | 79.87 | 80.99 | 80.41 | 80.41 | 0.00 | 0.000 | 81.88 | 52.97 | |||
| MERCK & CO STK | 67.50 | 68.90 | 68.20 | 68.20 | 0.00 | 0.000 | 124.20 | 65.70 | |||
| PRINCIPAL FINL GRP | 65.50 | 66.50 | 65.50 | 65.50 | 0.00 | 0.000 | 85.00 | 60.50 | |||
| Progressive Corp. | 230.30 | 233.35 | 231.80 | 231.80 | 0.00 | 0.000 | 272.20 | 192.16 | |||
| JACOBS SOLUTIONS INC | 0 | 0 | 111.00 | 111.00 | 0.00 | 0.000 | 141.00 | 97.50 | |||
| CHESAPEAKE ENERGY CORP | 103.10 | 104.05 | 102.95 | 102.95 | 0.00 | 0.000 | 104.45 | 63.40 | |||
| Gen Digital Inc. | 25.400 | 26.400 | 25.800 | 25.800 | 0.00 | 0.000 | 30.000 | 21.000 | |||
| HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 200.90 | 206.80 | 204.00 | 204.00 | 0.00 | 0.000 | 259.40 | 153.50 | |||
| DTE ENERGY STK | 114.00 | 115.00 | 114.00 | 114.00 | 0.00 | 0.000 | 129.00 | 100.00 | |||
| FREE MCMORAN COP | 35.890 | 36.195 | 35.905 | 35.905 | 0.00 | 0.000 | 47.510 | 25.705 | |||
| Globe Life Inc. | 103.00 | 104.00 | 103.00 | 103.00 | 0.00 | 0.000 | 122.00 | 73.00 | |||
| GoDaddy Inc | 154.00 | 155.00 | 154.00 | 154.00 | 0.00 | 0.000 | 206.00 | 127.00 | |||
| Fox Corp | 42.400 | 44.200 | 43.200 | 43.200 | 0.00 | 0.000 | 51.500 | 29.000 | |||
| CBRE Group Inc. | 0 | 0 | 115.00 | 115.00 | 0.00 | 0.000 | 141.00 | 79.50 | |||
| Smurfit Westrock Ltd | 37.000 | 37.400 | 37.000 | 37.000 | 0.00 | 0.000 | 53.900 | 33.600 | |||
| ENTERGY CORP. | 0 | 0 | 69.50 | 69.50 | 0.00 | 0.000 | 148.00 | 68.50 | |||
| Norfolk Southern Corp. | 212.00 | 222.00 | 216.00 | 216.00 | 0.00 | 0.000 | 264.00 | 185.00 | |||
| GE Vernova Llc | 423.00 | 427.00 | 425.00 | 425.00 | 0.00 | 0.000 | 433.00 | 146.00 | |||
| Healthpeak Properties Inc. | 14.500 | 15.300 | 14.800 | 14.800 | 0.00 | 0.000 | 21.400 | 14.800 | |||
| Center Point Energy Inc. | 30.800 | 31.400 | 30.800 | 30.800 | 0.00 | 0.000 | 34.600 | 23.000 | |||
| DaVita Inc. | 118.25 | 119.40 | 118.25 | 118.25 | 0.00 | 0.000 | 170.85 | 115.05 | |||
| Assurant Inc. | 172.00 | 173.00 | 172.00 | 172.00 | 0.00 | 0.000 | 218.00 | 148.00 | |||
| Willis Towers Watson PLC | 254.00 | 264.00 | 258.00 | 258.00 | 0.00 | 0.000 | 326.00 | 236.00 | |||
| NORTHERN TRUST | 0 | 0 | 95.50 | 95.50 | 0.00 | 0.000 | 110.00 | 75.00 | |||
| The Clorox Company | 105.00 | 108.00 | 106.00 | 106.00 | 0.00 | 0.000 | 162.40 | 106.00 | |||
| CINCINNATI FIN STK | 126.20 | 126.75 | 126.15 | 126.15 | 0.00 | 0.000 | 151.90 | 105.25 | |||
| Garmin Ltd. | 169.00 | 175.00 | 172.00 | 172.00 | 0.00 | 0.000 | 0 | 0 | |||
| LAM RESEARCH | 80.04 | 80.83 | 80.00 | 79.99 | 0.01 | 0.013 | 103.66 | 51.48 | |||
| CHARLES SCHWAB CORP | 76.86 | 78.03 | 77.49 | 77.48 | 0.01 | 0.013 | 80.67 | 55.59 | |||
| NetApp Inc. | 89.48 | 90.37 | 89.41 | 89.39 | 0.02 | 0.022 | 127.02 | 65.60 | |||
| DECKERS OUTDOOR | 88.86 | 89.52 | 88.98 | 88.96 | 0.02 | 0.022 | 209.80 | 87.86 | |||
| US BANCORP STK | 36.955 | 37.320 | 36.815 | 36.805 | 0.01 | 0.027 | 50.960 | 31.550 | |||
| Diamondback Energy Inc | 131.18 | 134.10 | 132.84 | 132.80 | 0.04 | 0.030 | 193.38 | 107.78 | |||
| Charter Communications Inc. | 324.05 | 326.95 | 323.30 | 323.20 | 0.10 | 0.031 | 382.90 | 257.50 | |||
| Campbell Soup Co | 27.170 | 28.390 | 27.790 | 27.780 | 0.01 | 0.036 | 46.880 | 27.780 | |||
| Atmos Energy Corp. | 131.30 | 133.75 | 132.55 | 132.50 | 0.05 | 0.038 | 146.20 | 105.20 | |||
| FRANKLIN RSC STK | 19.060 | 19.845 | 19.460 | 19.450 | 0.01 | 0.051 | 21.910 | 15.020 | |||
| NASDAQ Stock Market | 74.34 | 75.29 | 74.84 | 74.80 | 0.04 | 0.053 | 80.94 | 54.85 | |||
| Viacomcbs Inc. | 10.352 | 10.462 | 10.256 | 10.250 | 0.01 | 0.059 | 11.698 | 8.901 | |||
| Truist Financial Corp. | 33.780 | 34.115 | 33.730 | 33.710 | 0.02 | 0.059 | 46.410 | 30.395 | |||
| CARDINAL HEALTH STK | 142.75 | 144.55 | 143.60 | 143.50 | 0.10 | 0.070 | 143.50 | 85.56 | |||
| VENTAS INC. | 53.96 | 55.28 | 54.64 | 54.60 | 0.04 | 0.073 | 67.14 | 46.40 | |||
| Amazon.com Inc. | 187.24 | 187.78 | 187.48 | 187.34 | 0.14 | 0.075 | 232.70 | 146.56 | |||
| Digital Realty Trust Inc. | 151.46 | 154.96 | 153.34 | 153.22 | 0.12 | 0.078 | 185.66 | 122.34 | |||
| DEVON ENERGY STK | 30.085 | 30.360 | 30.075 | 30.050 | 0.03 | 0.083 | 44.465 | 23.460 | |||
| Allstate Corp. | 170.00 | 175.00 | 172.60 | 172.45 | 0.15 | 0.087 | 198.30 | 146.05 | |||
| Morgan Stanley & Co. | 112.64 | 114.48 | 113.60 | 113.50 | 0.10 | 0.088 | 135.82 | 84.47 | |||
| AFLAC STK | 87.84 | 89.84 | 88.90 | 88.82 | 0.08 | 0.090 | 108.95 | 82.04 | |||
| Cigna Group, The | 269.85 | 274.50 | 272.15 | 271.90 | 0.25 | 0.092 | 331.00 | 252.80 | |||
| RESMED INC. | 215.50 | 217.60 | 216.50 | 216.30 | 0.20 | 0.092 | 242.30 | 171.25 | |||
| BlackRock Funding Inc. | 837.90 | 855.80 | 840.90 | 840.10 | 0.80 | 0.095 | 1,036.20 | 723.40 | |||
| COPART | 41.600 | 42.010 | 41.540 | 41.500 | 0.04 | 0.096 | 60.570 | 41.500 | |||
| Williams-Sonoma Inc | 135.05 | 138.05 | 136.70 | 136.55 | 0.15 | 0.110 | 298.90 | 116.25 | |||
| Extra Space Storage, Inc. | 127.15 | 130.25 | 128.70 | 128.55 | 0.15 | 0.117 | 164.35 | 114.65 | |||
| HP Inc. | 21.135 | 21.280 | 21.025 | 21.000 | 0.03 | 0.119 | 37.310 | 19.350 | |||
| F5 NETWORKS | 249.90 | 252.20 | 249.90 | 249.60 | 0.30 | 0.120 | 299.10 | 155.65 | |||
| JM Smucker Company | 81.86 | 82.66 | 81.84 | 81.74 | 0.10 | 0.122 | 113.75 | 81.74 | |||
| BOEING STK | 173.96 | 174.14 | 173.62 | 173.40 | 0.22 | 0.127 | 188.22 | 123.90 | |||
| The Mosaic Co. | 31.400 | 32.005 | 31.525 | 31.485 | 0.04 | 0.127 | 32.470 | 20.460 | |||
| IDEX Corp. | 151.05 | 156.10 | 153.60 | 153.40 | 0.20 | 0.130 | 225.80 | 143.65 | |||
| HENRY SCHEIN | 60.90 | 61.36 | 60.86 | 60.78 | 0.08 | 0.132 | 78.76 | 54.42 | |||
| PRUDENTIAL FINANCIAL INC. | 88.72 | 91.24 | 90.04 | 89.92 | 0.12 | 0.133 | 123.25 | 85.24 | |||
| Dell Technologies Inc | 100.90 | 101.58 | 101.06 | 100.92 | 0.14 | 0.139 | 142.02 | 65.62 | |||
| METTLER-TOLEDO INTERNATIONAL INC. | 991.80 | 1,009.50 | 1,001.50 | 1,000.00 | 1.50 | 0.150 | 1,416.50 | 873.40 | |||
| Global Payments Inc. | 65.48 | 67.00 | 66.24 | 66.14 | 0.10 | 0.151 | 113.50 | 61.80 | |||
| PAYCHEX STK | 132.34 | 133.00 | 132.32 | 132.12 | 0.20 | 0.151 | 146.02 | 107.16 | |||
| Autodesk Inc. | 258.05 | 259.30 | 257.80 | 257.40 | 0.40 | 0.155 | 307.90 | 199.34 | |||
| Moderna Inc | 21.865 | 22.605 | 22.290 | 22.255 | 0.04 | 0.157 | 127.620 | 21.020 | |||
| Synopsys Inc. | 413.20 | 415.25 | 412.90 | 412.25 | 0.65 | 0.158 | 580.40 | 320.05 | |||
| DoorDash Inc. | 189.40 | 192.24 | 189.36 | 189.06 | 0.30 | 0.159 | 203.15 | 91.48 | |||
| Meta Platforms Inc | 607.00 | 609.70 | 609.00 | 608.00 | 1.00 | 0.164 | 709.90 | 421.55 | |||
| ProLogis Inc. | 90.96 | 91.86 | 90.95 | 90.80 | 0.15 | 0.165 | 118.66 | 79.35 | |||
| State Street Corp. | 83.61 | 84.59 | 84.12 | 83.98 | 0.14 | 0.167 | 97.97 | 67.22 | |||
| Pentair PLC | 82.76 | 84.74 | 83.74 | 83.60 | 0.14 | 0.167 | 104.05 | 68.56 | |||
| Dollar General | 98.17 | 98.91 | 98.05 | 97.87 | 0.18 | 0.184 | 122.72 | 65.77 | |||
| ACCENTURE | 271.60 | 272.90 | 270.75 | 270.25 | 0.50 | 0.185 | 382.50 | 245.35 | |||
| MASCO STK | 52.46 | 54.00 | 53.22 | 53.12 | 0.10 | 0.188 | 78.96 | 52.06 | |||
| Humana Inc. | 207.60 | 212.60 | 210.30 | 209.90 | 0.40 | 0.191 | 375.00 | 197.30 | |||
| UNITED PARCEL STK | 85.91 | 87.81 | 86.88 | 86.71 | 0.17 | 0.196 | 134.94 | 82.52 | |||
| Crown Castle Corp | 84.81 | 87.29 | 86.04 | 85.86 | 0.18 | 0.210 | 108.64 | 82.65 | |||
| Alphabet Inc. Cl. A | 153.32 | 153.48 | 152.46 | 152.14 | 0.32 | 0.210 | 198.28 | 131.04 | |||
| OCCIDENTAL STK | 39.715 | 40.375 | 40.035 | 39.950 | 0.09 | 0.213 | 58.980 | 32.565 | |||
| Apollo Global Management Inc. | 114.00 | 116.55 | 115.40 | 115.15 | 0.25 | 0.217 | 170.65 | 91.36 | |||
| Sempra | 63.80 | 65.22 | 64.60 | 64.46 | 0.14 | 0.217 | 90.90 | 57.32 | |||
| Salesforce Inc. | 228.95 | 229.40 | 227.35 | 226.85 | 0.50 | 0.220 | 350.10 | 204.00 | |||
| EBAY STK | 67.09 | 67.53 | 67.15 | 67.00 | 0.15 | 0.224 | 69.44 | 48.56 | |||
| Insulet Corp. | 263.10 | 267.00 | 263.00 | 262.40 | 0.60 | 0.229 | 290.30 | 161.50 | |||
| CINTAS STK | 191.60 | 193.40 | 191.55 | 191.10 | 0.45 | 0.235 | 215.30 | 161.00 | |||
| GE Healthcare Technologies Inc. | 60.76 | 63.24 | 62.07 | 61.92 | 0.15 | 0.242 | 89.67 | 53.48 | |||
| CISCO SYSTEMS STK | 56.60 | 57.36 | 56.95 | 56.81 | 0.14 | 0.246 | 62.74 | 41.07 | |||
| MARRIOTT INTL STK | 222.05 | 223.65 | 222.00 | 221.45 | 0.55 | 0.248 | 294.10 | 185.00 | |||
| METLIFE | 67.27 | 68.27 | 67.25 | 67.08 | 0.17 | 0.253 | 85.20 | 60.33 | |||
| Vici Properties Inc. | 28.010 | 28.100 | 27.580 | 27.510 | 0.07 | 0.254 | 31.505 | 25.505 | |||
| MARTIN MARIETTA | 467.40 | 475.60 | 471.50 | 470.30 | 1.20 | 0.255 | 580.20 | 405.50 | |||
| Jack Henry + Ass. | 155.95 | 157.45 | 156.05 | 155.65 | 0.40 | 0.257 | 175.65 | 144.95 | |||
| Dollar Tree Inc. | 85.13 | 85.98 | 85.12 | 84.90 | 0.22 | 0.259 | 101.22 | 56.50 | |||
| FIFTH THIRD BANC STK | 33.115 | 33.175 | 32.820 | 32.735 | 0.09 | 0.260 | 45.940 | 28.555 | |||
| SNAP-ON Inc. | 264.10 | 270.70 | 267.60 | 266.90 | 0.70 | 0.262 | 354.60 | 234.10 | |||
| Fortive Corp. | 59.76 | 61.46 | 60.68 | 60.52 | 0.16 | 0.264 | 79.50 | 56.34 | |||
| Texas Pacific Land Trust | 928.00 | 965.50 | 947.00 | 944.50 | 2.50 | 0.265 | 1,648.00 | 680.00 | |||
| Marathon Petroleum Corp. | 147.40 | 150.12 | 148.80 | 148.40 | 0.40 | 0.270 | 164.96 | 106.54 | |||
| WELLS FARGO STK | 62.90 | 63.33 | 62.68 | 62.51 | 0.17 | 0.272 | 78.15 | 46.38 | |||
| SBA Communications Corp. | 198.20 | 199.65 | 198.20 | 197.65 | 0.55 | 0.278 | 228.20 | 175.25 | |||
| Hilton Inc. | 212.70 | 217.20 | 215.10 | 214.50 | 0.60 | 0.280 | 262.40 | 181.45 | |||
| POLO RALPH LAUR STK | 227.50 | 234.50 | 231.15 | 230.50 | 0.65 | 0.282 | 274.85 | 143.90 | |||
| PPL STK | 28.955 | 29.240 | 28.955 | 28.870 | 0.09 | 0.294 | 34.015 | 25.125 | |||
| INTL PAPER STK | 39.780 | 40.170 | 39.780 | 39.660 | 0.12 | 0.303 | 56.700 | 36.900 | |||
| FIDELITY National Information | 69.49 | 70.52 | 69.45 | 69.24 | 0.21 | 0.303 | 83.83 | 60.00 | |||
| CABOT OIL | 22.920 | 23.375 | 22.900 | 22.830 | 0.07 | 0.307 | 29.120 | 19.902 | |||
| AKAMAI TECH STK | 68.21 | 68.82 | 68.21 | 68.00 | 0.21 | 0.309 | 98.48 | 60.33 | |||
| New York Mellon Corp | 77.74 | 78.51 | 77.71 | 77.46 | 0.25 | 0.323 | 85.14 | 54.08 | |||
| Skyworks Solutions | 61.96 | 62.58 | 61.95 | 61.75 | 0.20 | 0.324 | 109.54 | 43.47 | |||
| SOUTHERN STK | 76.35 | 76.88 | 76.64 | 76.38 | 0.26 | 0.340 | 86.90 | 71.62 | |||
| Kenvue Inc. | 18.186 | 19.156 | 18.718 | 18.654 | 0.06 | 0.343 | 23.110 | 16.418 | |||
| ANSYS STK | 292.20 | 294.70 | 292.00 | 291.00 | 1.00 | 0.344 | 342.40 | 247.50 | |||
| Roper Technologies Inc. | 488.10 | 490.50 | 488.10 | 486.30 | 1.80 | 0.370 | 560.60 | 463.50 | |||
| CORNING STK | 43.730 | 44.135 | 43.775 | 43.610 | 0.17 | 0.378 | 51.920 | 32.500 | |||
| Exelon Corp. | 36.750 | 37.115 | 36.730 | 36.590 | 0.14 | 0.383 | 42.565 | 31.450 | |||
| NVIDIA | 125.60 | 125.64 | 125.54 | 125.06 | 0.48 | 0.384 | 143.70 | 86.00 | |||
| CADENCE DESIGN STK | 259.65 | 261.45 | 259.45 | 258.45 | 1.00 | 0.387 | 308.70 | 195.00 | |||
| AMERICAN EXPRESS STK | 253.75 | 255.65 | 253.75 | 252.75 | 1.00 | 0.396 | 311.30 | 200.00 | |||
| Molson Coors Brewing Co. | 42.760 | 43.160 | 42.720 | 42.550 | 0.17 | 0.400 | 60.140 | 42.550 | |||
| EPAM Systems Inc | 145.00 | 150.40 | 147.80 | 147.20 | 0.60 | 0.408 | 255.50 | 128.30 | |||
| AUTOMATIC DATA STK | 265.00 | 267.00 | 266.05 | 264.95 | 1.10 | 0.415 | 303.55 | 215.30 | |||
| TEXTRON STK | 66.40 | 66.92 | 66.60 | 66.32 | 0.28 | 0.422 | 85.86 | 53.56 | |||
| UDR Inc. | 35.190 | 36.140 | 35.660 | 35.510 | 0.15 | 0.422 | 44.010 | 34.520 | |||
| Delta Airlines Inc. | 40.810 | 41.710 | 41.235 | 41.060 | 0.18 | 0.426 | 66.300 | 32.460 | |||
| Duke Energy Holding Corp. | 99.70 | 100.18 | 99.66 | 99.23 | 0.43 | 0.433 | 112.84 | 92.31 | |||
| ADV MICRO DEV STK | 112.12 | 112.20 | 111.14 | 110.66 | 0.48 | 0.434 | 170.10 | 70.43 | |||
| Simon Property Group Inc. | 136.00 | 137.35 | 136.00 | 135.40 | 0.60 | 0.443 | 179.95 | 124.15 | |||
| APA Corp. | 17.776 | 18.354 | 18.130 | 18.050 | 0.08 | 0.443 | 29.760 | 12.550 | |||
| Palantir Technologies Inc. | 121.02 | 121.14 | 121.44 | 120.90 | 0.54 | 0.447 | 122.74 | 21.96 | |||
| COGNIZANT TECH | 69.20 | 69.71 | 69.15 | 68.84 | 0.31 | 0.450 | 86.46 | 58.31 | |||
| AMER ELEC PWR STK | 88.20 | 88.60 | 88.20 | 87.80 | 0.40 | 0.456 | 102.00 | 80.50 | |||
| Caesars Entertainment Inc. | 22.515 | 23.540 | 23.060 | 22.955 | 0.11 | 0.457 | 42.010 | 21.175 | |||
| ELECTRONIC ARTS STK | 131.08 | 131.74 | 130.20 | 129.60 | 0.60 | 0.463 | 160.08 | 110.06 | |||
| CITIGROUP STK | 67.23 | 67.55 | 67.34 | 67.02 | 0.32 | 0.477 | 80.84 | 50.31 | |||
| GE Aerospace | 204.00 | 205.00 | 204.50 | 203.50 | 1.00 | 0.491 | 223.50 | 130.00 | |||
| Coinbase Global Inc | 220.55 | 222.90 | 221.75 | 220.65 | 1.10 | 0.499 | 324.60 | 132.68 | |||
| INTEL STK | 18.110 | 18.134 | 18.050 | 17.958 | 0.09 | 0.512 | 32.635 | 16.646 | |||
| Vistra Corp. | 154.55 | 155.25 | 155.05 | 154.25 | 0.80 | 0.519 | 191.20 | 63.74 | |||
| GOLDM SACHS GRP STK A | 544.00 | 545.50 | 541.80 | 539.00 | 2.80 | 0.519 | 642.70 | 403.15 | |||
| ROYAL CARIB STK | 227.20 | 229.40 | 227.15 | 225.95 | 1.20 | 0.531 | 263.60 | 124.64 | |||
| Take-Two Interactive Software | 0 | 0 | 206.05 | 204.95 | 1.10 | 0.537 | 209.90 | 123.44 | |||
| Regions Financial Corp. (new) | 18.700 | 18.800 | 18.700 | 18.600 | 0.10 | 0.538 | 26.000 | 16.200 | |||
| ADOBE SYS STK | 333.05 | 335.95 | 334.50 | 332.70 | 1.80 | 0.541 | 533.30 | 302.65 | |||
| WESTERN DIGITAL STK | 50.45 | 51.95 | 51.20 | 50.92 | 0.28 | 0.550 | 57.35 | 28.11 | |||
| Alphabet Inc. Cl. C | 154.44 | 154.56 | 153.44 | 152.60 | 0.84 | 0.550 | 200.00 | 130.00 | |||
| Elevance Health Inc. | 325.60 | 327.20 | 325.50 | 323.70 | 1.80 | 0.556 | 506.00 | 323.70 | |||
| CHRLS RIVER LABS STK | 124.45 | 128.25 | 126.35 | 125.65 | 0.70 | 0.557 | 230.10 | 87.20 | |||
| KIMCO REALTY STK | 18.000 | 18.200 | 18.000 | 17.900 | 0.10 | 0.559 | 24.400 | 16.500 | |||
| DuPont de Nermours Inc. | 57.90 | 59.44 | 58.67 | 58.34 | 0.33 | 0.566 | 81.02 | 49.66 | |||
| INTUIT STK | 663.90 | 669.50 | 663.20 | 659.40 | 3.80 | 0.576 | 681.60 | 485.00 | |||
| Amcor PLC | 7.821 | 8.074 | 7.947 | 7.901 | 0.05 | 0.582 | 10.484 | 7.731 | |||
| FIRST ENERGY CORP. | 34.400 | 34.800 | 34.200 | 34.000 | 0.20 | 0.588 | 41.200 | 33.800 | |||
| Match Group Inc. | 25.930 | 26.790 | 26.400 | 26.245 | 0.16 | 0.591 | 35.460 | 24.280 | |||
| NISOURCE STK | 33.600 | 34.600 | 34.000 | 33.800 | 0.20 | 0.592 | 0 | 0 | |||
| TYSON FOODS INC. | 47.370 | 47.845 | 47.365 | 47.085 | 0.28 | 0.595 | 60.990 | 47.085 | |||
| Hubbell Inc. | 338.00 | 342.00 | 338.00 | 336.00 | 2.00 | 0.595 | 442.00 | 276.00 | |||
| Uber Technologies Inc. | 73.87 | 74.07 | 73.67 | 73.23 | 0.44 | 0.601 | 82.16 | 50.69 | |||
| Bank of America Corp. | 38.405 | 38.555 | 38.355 | 38.125 | 0.23 | 0.603 | 46.115 | 29.160 | |||
| HUNTINGTON | 13.366 | 13.566 | 13.362 | 13.280 | 0.08 | 0.617 | 17.254 | 10.886 | |||
| JUNIPER NETWORKS | 30.970 | 31.580 | 30.960 | 30.770 | 0.19 | 0.617 | 37.450 | 29.240 | |||
| C.H. ROB. WORLDWIDE NEW | 81.00 | 81.50 | 81.00 | 80.50 | 0.50 | 0.621 | 109.00 | 77.00 | |||
| TYCO International PLC | 89.96 | 91.30 | 89.94 | 89.38 | 0.56 | 0.627 | 90.76 | 59.63 | |||
| EOG RESOURCES STK | 106.62 | 110.86 | 108.74 | 108.06 | 0.68 | 0.629 | 133.78 | 92.35 | |||
| MICROCHIP TECH STK | 58.92 | 59.33 | 58.80 | 58.43 | 0.37 | 0.633 | 87.43 | 31.15 | |||
| PUBLIC STORAGE STK | 254.20 | 256.70 | 254.20 | 252.60 | 1.60 | 0.633 | 332.30 | 235.50 | |||
| SCHLUMBERGER N.V. (LTD.) NEW YORK | 31.200 | 31.650 | 31.200 | 31.000 | 0.20 | 0.645 | 45.450 | 27.700 | |||
| DEERE & CO STK A | 453.55 | 455.80 | 453.85 | 450.90 | 2.95 | 0.654 | 486.40 | 315.15 | |||
| Crowdstrike Holdings Inc | 428.30 | 432.40 | 430.40 | 427.60 | 2.80 | 0.655 | 433.95 | 198.22 | |||
| LOEWS STK | 0 | 0 | 76.50 | 76.00 | 0.50 | 0.658 | 85.00 | 68.00 | |||
| GALLAGHER & CO., ARTHUR J. | 272.30 | 274.70 | 274.10 | 272.30 | 1.80 | 0.661 | 325.00 | 235.70 | |||
| Walmart Inc. | 81.97 | 82.15 | 81.79 | 81.25 | 0.54 | 0.665 | 100.72 | 60.40 | |||
| SYSCO STK | 64.34 | 65.58 | 65.02 | 64.58 | 0.44 | 0.681 | 77.07 | 61.53 | |||
| VERALTO CORP. | 83.56 | 86.03 | 84.04 | 83.47 | 0.57 | 0.683 | 103.50 | 73.92 | |||
| Teledyne Technologies Inc. | 421.20 | 433.40 | 427.50 | 424.60 | 2.90 | 0.683 | 497.30 | 353.50 | |||
| Motorola Solutions Inc. | 353.10 | 354.50 | 353.10 | 350.60 | 2.50 | 0.713 | 481.40 | 348.30 | |||
| Public Service Ent. Group Inc. | 69.00 | 71.50 | 70.00 | 69.50 | 0.50 | 0.719 | 0 | 0 | |||
| NETFLIX.COM INC. | 1,064.80 | 1,066.40 | 1,060.20 | 1,052.40 | 7.80 | 0.741 | 1,093.40 | 534.70 | |||
| Kraft Heinz Co., The | 22.430 | 22.550 | 22.360 | 22.195 | 0.17 | 0.743 | 33.075 | 22.195 | |||
| Philip Morris International Inc. | 158.94 | 160.18 | 158.90 | 157.72 | 1.18 | 0.748 | 159.90 | 92.99 | |||
| JP MORGAN STK | 233.95 | 234.55 | 233.85 | 232.10 | 1.75 | 0.754 | 268.10 | 179.00 | |||
| Walgreens Boots Alliance Inc. | 9.869 | 9.916 | 9.862 | 9.788 | 0.07 | 0.756 | 14.992 | 7.407 | |||
| Viatris Inc. | 7.498 | 7.794 | 7.654 | 7.596 | 0.06 | 0.764 | 12.930 | 6.500 | |||
| WASTE MANAGEMENT STK | 202.95 | 203.90 | 203.30 | 201.75 | 1.55 | 0.768 | 223.30 | 181.50 | |||
| ARCHER DANIELS STK | 46.600 | 47.230 | 46.940 | 46.570 | 0.37 | 0.795 | 60.030 | 37.330 | |||
| Equinix REIT | 770.00 | 773.80 | 770.00 | 763.80 | 6.20 | 0.812 | 935.60 | 668.00 | |||
| KROGER STK | 57.14 | 57.71 | 57.01 | 56.55 | 0.46 | 0.813 | 64.45 | 45.90 | |||
| Transdigm Group Inc. | 1,236.50 | 1,245.50 | 1,236.00 | 1,226.00 | 10.00 | 0.816 | 1,310.50 | 1,046.50 | |||
| MARSH & MCLENNAN COS. INC. | 187.10 | 188.95 | 187.30 | 185.75 | 1.55 | 0.834 | 227.60 | 184.00 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 408.80 | 412.70 | 408.60 | 405.20 | 3.40 | 0.839 | 425.60 | 291.30 | |||
| CMS ENERGY STK | 0 | 0 | 60.00 | 59.50 | 0.50 | 0.840 | 70.50 | 54.00 | |||
| KELLOGG STK | 69.44 | 70.12 | 69.44 | 68.86 | 0.58 | 0.842 | 79.32 | 51.50 | |||
| Allegion Plc | 118.00 | 119.00 | 118.00 | 117.00 | 1.00 | 0.855 | 141.00 | 105.00 | |||
| PG&E STK | 11.700 | 12.100 | 11.700 | 11.600 | 0.10 | 0.862 | 20.290 | 11.600 | |||
| Travelers Cos. | 228.90 | 231.00 | 229.00 | 227.00 | 2.00 | 0.881 | 253.00 | 185.05 | |||
| Howmet Arconic Inc. | 147.95 | 150.15 | 148.60 | 147.30 | 1.30 | 0.883 | 152.30 | 70.76 | |||
| CBOE Holdings | 195.55 | 199.00 | 194.15 | 192.45 | 1.70 | 0.883 | 207.30 | 155.50 | |||
| Hartford Insurance Group Inc. | 109.00 | 110.00 | 109.00 | 108.00 | 1.00 | 0.926 | 117.00 | 90.50 | |||
| ORACLE STK | 182.10 | 183.58 | 183.00 | 181.26 | 1.74 | 0.960 | 186.76 | 111.36 | |||
| AUTOZONE | 3,120.00 | 3,151.00 | 3,120.00 | 3,090.00 | 30.00 | 0.971 | 3,537.00 | 2,583.00 | |||
| Broadridge Financial Solutions Inc. | 206.00 | 208.00 | 206.00 | 204.00 | 2.00 | 0.980 | 234.00 | 182.00 | |||
| DARDEN REST STK | 195.35 | 197.25 | 194.70 | 192.80 | 1.90 | 0.985 | 193.20 | 126.85 | |||
| AMERICAN TOWER | 186.22 | 188.08 | 186.18 | 184.36 | 1.82 | 0.987 | 218.10 | 168.64 | |||
| Servicenow Inc | 873.70 | 876.90 | 873.40 | 864.40 | 9.00 | 1.041 | 1,125.80 | 602.60 | |||
| Kla-Tencor Corp. | 774.30 | 781.90 | 773.70 | 765.60 | 8.10 | 1.058 | 818.40 | 475.10 | |||
| AON Plc. | 303.60 | 306.60 | 303.60 | 300.20 | 3.40 | 1.133 | 391.50 | 268.50 | |||
| Mastercard. Inc. | 494.25 | 496.10 | 494.45 | 488.85 | 5.60 | 1.146 | 549.60 | 397.20 | |||
| MSCI Inc Class A | 477.90 | 480.40 | 476.50 | 471.10 | 5.40 | 1.146 | 607.20 | 441.70 | |||
| REPUBLIC SVCS STK | 216.10 | 217.50 | 216.00 | 213.50 | 2.50 | 1.171 | 228.80 | 174.45 | |||
| Altria Group Inc. | 51.31 | 51.44 | 51.40 | 50.80 | 0.60 | 1.181 | 55.22 | 41.47 | |||
| Cencora Inc. | 252.55 | 257.60 | 252.50 | 249.55 | 2.95 | 1.182 | 271.40 | 197.80 | |||
| Enphase Energy Inc. | 30.710 | 30.860 | 30.370 | 30.000 | 0.37 | 1.233 | 112.500 | 30.000 | |||
| American Water Works Company Inc. | 123.00 | 125.00 | 122.10 | 120.60 | 1.50 | 1.244 | 137.20 | 116.20 | |||
| Albemarle Corp. | 51.26 | 53.37 | 52.47 | 51.82 | 0.65 | 1.254 | 105.62 | 45.52 | |||
| RTX Corp. | 129.12 | 129.72 | 129.60 | 127.98 | 1.62 | 1.266 | 130.82 | 92.00 | |||
| IBM STK | 0 | 0 | 245.90 | 242.80 | 3.10 | 1.277 | 253.50 | 157.96 | |||
| EXXON STK | 98.95 | 99.06 | 99.02 | 97.77 | 1.25 | 1.279 | 116.38 | 88.84 | |||
| O'REILLY AUTO | 76.66 | 77.80 | 76.66 | 75.64 | 1.02 | 1.348 | 88.03 | 61.33 | |||
| BOSTON SCIENT STK | 88.20 | 88.80 | 88.20 | 87.00 | 1.20 | 1.379 | 102.00 | 67.00 | |||
| NUCOR CORP. | 105.70 | 107.28 | 105.50 | 104.06 | 1.44 | 1.384 | 154.80 | 90.49 | |||
| CENTENE CORP. | 47.495 | 47.820 | 47.625 | 46.955 | 0.67 | 1.427 | 72.080 | 46.955 | |||
| CHEVRONTEXACO STK | 129.48 | 129.74 | 129.26 | 127.40 | 1.86 | 1.460 | 156.48 | 116.50 | |||
| Hess Corp. | 125.16 | 126.40 | 124.46 | 122.64 | 1.82 | 1.484 | 148.68 | 108.94 | |||
| MICRON TECH STK | 105.34 | 105.54 | 104.54 | 103.00 | 1.54 | 1.495 | 146.00 | 57.30 | |||
| HCA Holdings | 322.10 | 325.20 | 322.30 | 317.50 | 4.80 | 1.512 | 382.10 | 274.20 | |||
| FACTSET RESRCH STK | 367.60 | 369.50 | 367.60 | 362.10 | 5.50 | 1.519 | 470.60 | 353.50 | |||
| GENERAL DYNAMICS STK | 245.45 | 247.20 | 243.90 | 240.25 | 3.65 | 1.519 | 297.25 | 224.35 | |||
| der Seagate Technology Holdings PLC | 114.00 | 114.56 | 113.66 | 111.86 | 1.80 | 1.609 | 113.68 | 57.76 | |||
| Intercontinental Exchange Inc. | 157.00 | 158.16 | 156.96 | 154.42 | 2.54 | 1.645 | 165.96 | 126.44 | |||
| MCKESSON STK | 629.20 | 632.20 | 629.00 | 618.80 | 10.20 | 1.648 | 648.00 | 426.90 | |||
| Super Micro Computer Inc. | 37.610 | 37.700 | 37.550 | 36.940 | 0.61 | 1.651 | 86.500 | 16.595 | |||
| IRON MOUNTAIN REIT | 89.16 | 89.80 | 89.12 | 87.66 | 1.46 | 1.666 | 118.10 | 67.76 | |||
| Molina Healthcare Inc. | 253.30 | 255.70 | 253.30 | 249.00 | 4.30 | 1.727 | 322.70 | 249.00 | |||
| STEEL DYNAMICS STK | 115.36 | 116.50 | 115.34 | 113.34 | 2.00 | 1.765 | 143.06 | 96.25 | |||
| Leidos Holdings Inc. | 128.90 | 130.80 | 129.10 | 126.85 | 2.25 | 1.774 | 188.05 | 114.95 | |||
| EQT Corp. | 51.07 | 51.57 | 51.05 | 50.15 | 0.90 | 1.795 | 52.20 | 27.41 | |||
| CME Group Inc. | 232.50 | 234.80 | 233.70 | 229.50 | 4.20 | 1.830 | 257.15 | 177.18 | |||
| BROWN & BROWN STK | 0 | 0 | 93.72 | 92.02 | 1.70 | 1.847 | 114.50 | 82.62 | |||
| Brown - Forman Corp. | 22.270 | 23.030 | 22.800 | 22.370 | 0.43 | 1.922 | 45.710 | 22.370 | |||
| Domino's Pizza LLC | 397.40 | 399.35 | 398.35 | 390.80 | 7.55 | 1.932 | 496.05 | 361.70 | |||
| UNITED RENTAL STK | 601.40 | 608.60 | 601.20 | 589.80 | 11.40 | 1.933 | 828.00 | 487.30 | |||
| HALLIBURTON STK | 19.938 | 20.090 | 20.135 | 19.750 | 0.39 | 1.949 | 33.445 | 16.906 | |||
| Baker Hughes Co. | 33.925 | 34.800 | 33.930 | 33.265 | 0.67 | 1.999 | 46.840 | 29.665 | |||
| Fortinet Inc. | 89.39 | 90.09 | 89.33 | 87.55 | 1.78 | 2.033 | 108.90 | 48.61 | |||
| UNIVERSAL HEALTH STK | 149.00 | 150.00 | 149.00 | 146.00 | 3.00 | 2.055 | 218.00 | 135.00 | |||
| Nextera Energy Inc. | 62.19 | 62.49 | 62.39 | 61.10 | 1.29 | 2.111 | 78.72 | 55.50 | |||
| L3Harris Technology Inc. | 216.80 | 217.90 | 216.20 | 211.70 | 4.50 | 2.126 | 246.60 | 175.95 | |||
| NORTHROP GRUMMAN STK | 437.30 | 440.50 | 442.10 | 432.10 | 10.00 | 2.314 | 499.80 | 389.40 | |||
| CF Industries Holdings Inc, | 88.92 | 89.53 | 88.89 | 86.54 | 2.35 | 2.716 | 94.25 | 60.20 | |||
| ESTEE LAUDER STK | 65.40 | 66.20 | 65.00 | 63.20 | 1.80 | 2.848 | 107.00 | 44.00 | |||
| EDISON INTL STK | 42.650 | 43.120 | 42.480 | 41.240 | 1.24 | 3.007 | 83.660 | 41.240 | |||
| LIVE Nation Inc | 126.05 | 127.25 | 126.05 | 121.70 | 4.35 | 3.574 | 149.55 | 80.88 | |||
| VALERO ENERGY | 122.72 | 123.94 | 122.70 | 118.18 | 4.52 | 3.825 | 150.42 | 91.23 | |||
| First Solar Inc. | 125.54 | 126.02 | 125.30 | 119.34 | 5.96 | 4.994 | 243.50 | 105.50 | |||
| Jabil Inc. | 172.55 | 174.20 | 170.30 | 157.20 | 13.10 | 8.333 | 162.90 | 89.28 | |||