Stammdaten
S&P 500
Name
S&P 500 INDEX
WKN
k.A.
ISIN
US78378X1072
Symbol
INX
Uhrzeit Handelsbeginn
15:30:00
Uhrzeit Handelsschluss
22:30:00
Kursdaten
Vortag
6.227,42
Kursdatum
02.07.2025
Vortags-Eröffnung
6.193,88
Vortags-Tageshoch
6.227,60
Vortags-Tagestief
6.188,29
52 Wochen Hoch
6.279,35
52 Wochen Tief
4.982,77
Stück Vortag
3.137.017.015
S&P 500 Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
First Solar Inc. | 152,40 | 154,02 | 156,42 | 146,00 | 10,42 | 7,137 | 228,35 | 105,50 | |||
CAP ONE FINAN | 187,00 | 191,00 | 192,00 | 184,00 | 8,00 | 4,348 | 200,00 | 120,00 | |||
Tapestry Inc. | 0 | 0 | 75,96 | 73,01 | 2,95 | 4,041 | 86,72 | 32,90 | |||
Enphase Energy Inc. | 0 | 0 | 36,010 | 34,790 | 1,22 | 3,507 | 110,340 | 29,990 | |||
LLR & Co. Corp. | 0 | 0 | 117,34 | 113,44 | 3,90 | 3,438 | 160,22 | 80,44 | |||
Ceridian HCM Holding Inc. | 0 | 0 | 48,400 | 46,800 | 1,60 | 3,419 | 78,000 | 43,600 | |||
Servicenow Inc | 0 | 0 | 883,40 | 855,50 | 27,90 | 3,261 | 1.125,80 | 602,60 | |||
Fortinet Inc. | 88,68 | 89,15 | 89,00 | 86,38 | 2,62 | 3,033 | 108,90 | 48,61 | |||
Expedia Group Inc. | 148,34 | 149,08 | 148,88 | 144,60 | 4,28 | 2,960 | 196,38 | 99,37 | |||
Jabil Inc. | 191,95 | 193,20 | 192,85 | 187,35 | 5,50 | 2,936 | 192,85 | 89,28 | |||
Axon Enterprise Inc. | 673,60 | 677,60 | 671,20 | 654,00 | 17,20 | 2,630 | 704,20 | 251,60 | |||
AES STK | 0 | 0 | 9,613 | 9,372 | 0,24 | 2,571 | 18,174 | 8,453 | |||
BXP inc. | 58,12 | 58,42 | 59,08 | 57,64 | 1,44 | 2,498 | 82,26 | 50,26 | |||
O'REILLY AUTO | 76,82 | 77,20 | 77,02 | 75,22 | 1,80 | 2,393 | 88,03 | 61,33 | |||
Norwegian Cruise Line | 0 | 0 | 18,566 | 18,138 | 0,43 | 2,360 | 27,985 | 13,344 | |||
Evergy Inc. | 0 | 0 | 59,34 | 58,02 | 1,32 | 2,275 | 65,80 | 48,46 | |||
Howmet Arconic Inc. | 0 | 0 | 152,00 | 148,70 | 3,30 | 2,219 | 157,90 | 70,76 | |||
Constellation Energy Corp. | 0 | 0 | 263,65 | 258,05 | 5,60 | 2,170 | 331,25 | 143,52 | |||
Travelers Cos. | 0 | 0 | 222,30 | 217,60 | 4,70 | 2,160 | 253,00 | 185,05 | |||
Fox Corp. | 47,400 | 47,600 | 47,600 | 46,600 | 1,00 | 2,146 | 55,500 | 31,600 | |||
INTEL STK | 18,896 | 19,002 | 19,014 | 18,634 | 0,38 | 2,039 | 32,635 | 16,646 | |||
RTX Corp. | 124,40 | 125,20 | 124,60 | 122,14 | 2,46 | 2,014 | 130,82 | 92,19 | |||
Broadridge Financial Solutions Inc. | 0 | 0 | 204,00 | 200,00 | 4,00 | 2,000 | 234,00 | 184,00 | |||
Paycom Software | 0 | 0 | 196,45 | 192,60 | 3,85 | 1,999 | 233,10 | 129,15 | |||
Workday | 0 | 0 | 204,20 | 200,20 | 4,00 | 1,998 | 269,95 | 184,70 | |||
ROYAL CARIB STK | 0 | 0 | 281,25 | 276,00 | 5,25 | 1,902 | 281,25 | 124,64 | |||
AUTOZONE | 3.163,00 | 3.180,00 | 3.171,00 | 3.112,00 | 59,00 | 1,896 | 3.537,00 | 2.583,00 | |||
CITIGROUP STK | 0 | 0 | 74,87 | 73,49 | 1,38 | 1,878 | 80,84 | 50,31 | |||
TYCO International PLC | 89,89 | 90,45 | 90,14 | 88,48 | 1,66 | 1,876 | 90,76 | 59,63 | |||
WELLS FARGO STK | 0 | 0 | 70,75 | 69,52 | 1,23 | 1,769 | 78,15 | 46,38 | |||
Philip Morris International Inc. | 0 | 0 | 151,06 | 148,62 | 2,44 | 1,642 | 159,90 | 93,16 | |||
NRG Energy Inc. | 0 | 0 | 133,60 | 131,45 | 2,15 | 1,636 | 141,75 | 63,22 | |||
BOEING STK | 178,78 | 182,90 | 181,88 | 179,00 | 2,88 | 1,609 | 188,22 | 123,90 | |||
Autodesk Inc. | 266,00 | 267,30 | 266,95 | 262,75 | 4,20 | 1,598 | 307,90 | 199,34 | |||
MCKESSON STK | 604,60 | 607,60 | 606,60 | 597,20 | 9,40 | 1,574 | 648,00 | 426,90 | |||
VALERO ENERGY | 121,50 | 122,34 | 121,82 | 119,94 | 1,88 | 1,567 | 150,42 | 91,23 | |||
Smurfit Westrock Ltd | 40,000 | 41,200 | 40,200 | 39,600 | 0,60 | 1,515 | 53,900 | 33,600 | |||
ENTERGY CORP. | 0 | 0 | 69,00 | 68,00 | 1,00 | 1,471 | 148,00 | 68,00 | |||
Uber Technologies Inc. | 0 | 0 | 79,08 | 77,94 | 1,14 | 1,463 | 82,16 | 50,69 | |||
KEYCORP | 15,470 | 15,710 | 15,508 | 15,288 | 0,22 | 1,439 | 18,722 | 11,636 | |||
Generac Holdings | 0 | 0 | 128,10 | 126,30 | 1,80 | 1,425 | 181,50 | 90,78 | |||
AMERICAN EXPRESS STK | 276,75 | 277,45 | 278,45 | 274,60 | 3,85 | 1,402 | 311,30 | 200,00 | |||
JP MORGAN STK | 0 | 0 | 250,15 | 246,70 | 3,45 | 1,398 | 268,10 | 179,00 | |||
IBM STK | 245,50 | 247,50 | 247,20 | 243,85 | 3,35 | 1,374 | 253,50 | 162,24 | |||
CINTAS STK | 0 | 0 | 184,60 | 182,10 | 2,50 | 1,373 | 215,30 | 161,00 | |||
F5 NETWORKS | 0 | 0 | 253,40 | 250,00 | 3,40 | 1,360 | 299,10 | 156,55 | |||
GoDaddy Inc | 0 | 0 | 150,00 | 148,00 | 2,00 | 1,351 | 206,00 | 131,00 | |||
Cencora Inc. | 247,15 | 252,10 | 247,85 | 244,60 | 3,25 | 1,329 | 271,40 | 197,80 | |||
FIFTH THIRD BANC STK | 0 | 0 | 36,720 | 36,240 | 0,48 | 1,325 | 45,940 | 28,555 | |||
LOEWS STK | 78,50 | 79,00 | 78,00 | 77,00 | 1,00 | 1,299 | 85,00 | 68,00 | |||
AUTOMATIC DATA STK | 261,55 | 263,55 | 261,35 | 258,00 | 3,35 | 1,298 | 303,55 | 215,30 | |||
Pfizer Inc. | 21,400 | 21,580 | 21,600 | 21,325 | 0,28 | 1,290 | 28,815 | 19,210 | |||
PTC Inc. | 147,70 | 149,20 | 148,20 | 146,35 | 1,85 | 1,264 | 191,50 | 120,30 | |||
WEST PHARMACEUTIC.SERVICES INC | 0 | 0 | 187,50 | 185,20 | 2,30 | 1,242 | 331,60 | 167,20 | |||
Leidos Holdings Inc. | 138,60 | 139,30 | 138,80 | 137,10 | 1,70 | 1,240 | 188,05 | 114,95 | |||
EXXON STK | 94,20 | 95,20 | 94,81 | 93,66 | 1,15 | 1,228 | 116,38 | 88,84 | |||
CINCINNATI FIN STK | 126,85 | 127,75 | 125,20 | 123,70 | 1,50 | 1,213 | 151,90 | 106,45 | |||
ROCKWELL INTL STK | 292,80 | 295,70 | 292,20 | 288,70 | 3,50 | 1,212 | 292,20 | 193,05 | |||
WW GRAINGER STK | 0 | 0 | 885,00 | 874,40 | 10,60 | 1,212 | 1.153,50 | 811,60 | |||
GE Aerospace | 208,00 | 208,50 | 209,50 | 207,00 | 2,50 | 1,208 | 223,50 | 130,00 | |||
Charter Communications Inc. | 0 | 0 | 352,00 | 347,80 | 4,20 | 1,208 | 382,90 | 267,70 | |||
ANSYS STK | 313,50 | 317,10 | 308,60 | 305,00 | 3,60 | 1,180 | 342,40 | 247,50 | |||
GARTNER GROUP STK | 0 | 0 | 337,00 | 333,10 | 3,90 | 1,171 | 527,60 | 330,10 | |||
Tyler Technologies Inc. | 0 | 0 | 500,80 | 495,10 | 5,70 | 1,151 | 0 | 0 | |||
Visa Inc. | 0 | 0 | 303,50 | 300,05 | 3,45 | 1,150 | 348,50 | 233,55 | |||
Arista Networks | 0 | 0 | 86,41 | 85,43 | 0,98 | 1,147 | 125,34 | 58,59 | |||
CABOT OIL | 21,175 | 21,380 | 21,180 | 20,950 | 0,23 | 1,098 | 29,120 | 19,902 | |||
Jack Henry + Ass. | 0 | 0 | 153,30 | 151,65 | 1,65 | 1,088 | 175,65 | 144,95 | |||
ACCENTURE | 258,00 | 258,75 | 257,10 | 254,35 | 2,75 | 1,081 | 382,50 | 245,35 | |||
US BANCORP STK | 40,225 | 40,625 | 40,340 | 39,910 | 0,43 | 1,077 | 50,960 | 31,550 | |||
Arch Capital Group Ltd. | 0 | 0 | 75,22 | 74,42 | 0,80 | 1,075 | 103,90 | 74,42 | |||
FISERV STK | 0 | 0 | 148,58 | 147,00 | 1,58 | 1,075 | 225,95 | 136,96 | |||
M+T BANK | 0 | 0 | 170,80 | 169,00 | 1,80 | 1,065 | 211,10 | 134,40 | |||
WASTE MANAGEMENT STK | 0 | 0 | 191,06 | 189,08 | 1,98 | 1,047 | 223,30 | 181,50 | |||
T-Mobile US Inc. | 201,50 | 203,45 | 202,85 | 200,75 | 2,10 | 1,046 | 260,10 | 161,84 | |||
NORTHROP GRUMMAN STK | 427,90 | 429,90 | 426,00 | 421,60 | 4,40 | 1,044 | 499,80 | 389,40 | |||
AMETEK STK | 154,58 | 155,86 | 155,02 | 153,44 | 1,58 | 1,030 | 188,60 | 133,46 | |||
Intuitive Surgical Inc. | 453,00 | 457,00 | 461,00 | 456,40 | 4,60 | 1,008 | 587,60 | 384,00 | |||
Globe Life Inc. | 103,00 | 104,00 | 102,00 | 101,00 | 1,00 | 0,990 | 122,00 | 74,50 | |||
Truist Financial Corp. | 38,220 | 38,595 | 38,330 | 37,955 | 0,38 | 0,988 | 46,410 | 30,395 | |||
Trane Technologies Plc. | 0 | 0 | 368,90 | 365,30 | 3,60 | 0,985 | 399,10 | 268,70 | |||
Hartford Insurance Group Inc. | 106,00 | 108,00 | 105,00 | 104,00 | 1,00 | 0,962 | 117,00 | 90,50 | |||
The Clorox Company | 0 | 0 | 107,00 | 106,00 | 1,00 | 0,943 | 162,40 | 100,00 | |||
Roper Technologies Inc. | 482,30 | 484,30 | 483,60 | 479,10 | 4,50 | 0,939 | 560,60 | 463,50 | |||
Microsoft Corp. | 0 | 0 | 420,60 | 416,70 | 3,90 | 0,936 | 432,65 | 317,70 | |||
Laboratory Corp. America Hldgs | 0 | 0 | 220,00 | 218,00 | 2,00 | 0,917 | 240,00 | 181,50 | |||
Everest Group Ltd. | 0 | 0 | 286,00 | 283,40 | 2,60 | 0,917 | 351,20 | 283,40 | |||
DTE ENERGY STK | 0 | 0 | 111,00 | 110,00 | 1,00 | 0,909 | 129,00 | 100,00 | |||
GOLDM SACHS GRP STK A | 0 | 0 | 611,30 | 605,80 | 5,50 | 0,908 | 642,70 | 403,15 | |||
JACOBS SOLUTIONS INC | 112,00 | 113,00 | 112,00 | 111,00 | 1,00 | 0,901 | 141,00 | 97,50 | |||
BROADCOM STK | 0 | 0 | 230,25 | 228,20 | 2,05 | 0,898 | 238,55 | 122,22 | |||
Techne Corp. | 44,800 | 45,000 | 45,000 | 44,600 | 0,40 | 0,897 | 76,000 | 40,800 | |||
EBAY STK | 0 | 0 | 64,66 | 64,09 | 0,57 | 0,889 | 69,44 | 48,56 | |||
Citizens Financial Group Inc. | 0 | 0 | 40,070 | 39,720 | 0,35 | 0,881 | 46,335 | 29,865 | |||
AON Plc. | 298,70 | 299,70 | 299,40 | 296,80 | 2,60 | 0,876 | 391,50 | 269,50 | |||
COPART | 41,475 | 41,735 | 41,590 | 41,235 | 0,36 | 0,861 | 60,570 | 41,090 | |||
Salesforce Inc. | 0 | 0 | 229,80 | 227,85 | 1,95 | 0,856 | 350,10 | 204,00 | |||
FASTENAL STK | 36,290 | 36,470 | 36,390 | 36,090 | 0,30 | 0,831 | 40,000 | 28,715 | |||
COOPER COS STK | 61,50 | 62,00 | 62,00 | 61,50 | 0,50 | 0,813 | 99,70 | 58,00 | |||
PPL STK | 28,465 | 28,595 | 28,545 | 28,315 | 0,23 | 0,812 | 34,015 | 25,125 | |||
Comcast Corp.New | 30,270 | 30,565 | 30,500 | 30,255 | 0,25 | 0,810 | 41,880 | 29,045 | |||
Nextera Energy Inc. | 61,80 | 62,30 | 62,29 | 61,79 | 0,50 | 0,809 | 78,72 | 55,50 | |||
EMERSON ELECTRIC STK | 117,08 | 118,18 | 117,40 | 116,46 | 0,94 | 0,807 | 127,10 | 82,75 | |||
NETFLIX.COM INC. | 1.099,00 | 1.109,00 | 1.099,80 | 1.091,00 | 8,80 | 0,807 | 1.134,20 | 534,70 | |||
Invesco Ltd. | 14,038 | 14,170 | 14,084 | 13,972 | 0,11 | 0,802 | 18,396 | 10,706 | |||
GENERAL DYNAMICS STK | 0 | 0 | 249,10 | 247,15 | 1,95 | 0,789 | 297,25 | 224,35 | |||
ON SEMICONDUCTOR STK | 47,545 | 47,925 | 47,715 | 47,350 | 0,37 | 0,771 | 72,140 | 27,970 | |||
NXP Semiconductor | 0 | 0 | 197,00 | 195,50 | 1,50 | 0,767 | 265,00 | 136,00 | |||
PARKER HANNIFIN STK | 612,20 | 615,80 | 605,80 | 601,20 | 4,60 | 0,765 | 684,80 | 455,00 | |||
Trimble Inc. | 66,00 | 67,00 | 66,26 | 65,76 | 0,50 | 0,760 | 73,78 | 43,71 | |||
INTL PAPER STK | 42,400 | 42,600 | 42,540 | 42,220 | 0,32 | 0,758 | 56,700 | 38,630 | |||
Warner Bros. Discovery Inc. | 9,411 | 9,513 | 9,451 | 9,380 | 0,07 | 0,757 | 11,734 | 6,116 | |||
STRYKER STK | 0 | 0 | 333,70 | 331,20 | 2,50 | 0,755 | 384,30 | 286,00 | |||
AMER INTL GROUP STK | 69,93 | 70,49 | 70,14 | 69,62 | 0,52 | 0,747 | 80,05 | 64,22 | |||
T. ROWE PRICE GROUP INC. | 0 | 0 | 85,02 | 84,39 | 0,63 | 0,747 | 117,50 | 71,01 | |||
REPUBLIC SVCS STK | 205,00 | 208,90 | 202,50 | 201,00 | 1,50 | 0,746 | 228,80 | 174,45 | |||
ILLINOIS TOOL STK | 0 | 0 | 218,60 | 217,00 | 1,60 | 0,737 | 265,00 | 195,95 | |||
HUNTINGTON | 14,720 | 14,902 | 14,760 | 14,652 | 0,11 | 0,737 | 17,254 | 10,886 | |||
Corpay Inc. | 0 | 0 | 286,00 | 284,00 | 2,00 | 0,704 | 373,50 | 238,70 | |||
Airbnb Inc. | 115,18 | 116,64 | 115,10 | 114,30 | 0,80 | 0,700 | 153,20 | 92,54 | |||
METLIFE | 67,96 | 68,35 | 67,97 | 67,50 | 0,47 | 0,696 | 85,20 | 60,33 | |||
UNITED RENTAL STK | 666,60 | 671,20 | 668,80 | 664,20 | 4,60 | 0,693 | 828,00 | 487,30 | |||
Bank of America Corp. | 41,200 | 41,600 | 41,275 | 41,000 | 0,28 | 0,671 | 46,115 | 29,160 | |||
Center Point Energy Inc. | 30,200 | 30,400 | 30,400 | 30,200 | 0,20 | 0,662 | 34,600 | 23,000 | |||
ANALOG DEVICES STK | 206,55 | 207,30 | 207,35 | 206,00 | 1,35 | 0,655 | 231,90 | 142,90 | |||
INTUIT STK | 657,70 | 662,00 | 658,10 | 653,90 | 4,20 | 0,642 | 681,60 | 485,00 | |||
GALLAGHER & CO., ARTHUR J. | 0 | 0 | 268,20 | 266,50 | 1,70 | 0,638 | 325,00 | 242,50 | |||
XCEL ENERGY STK | 57,13 | 57,64 | 57,33 | 56,97 | 0,36 | 0,632 | 68,98 | 47,94 | |||
Verisk Analytics | 0 | 0 | 256,70 | 255,10 | 1,60 | 0,627 | 284,50 | 235,10 | |||
Mastercard. Inc. | 479,35 | 479,80 | 478,20 | 475,25 | 2,95 | 0,621 | 549,60 | 397,20 | |||
Assurant Inc. | 0 | 0 | 163,00 | 162,00 | 1,00 | 0,617 | 218,00 | 148,00 | |||
LKQ Corp. | 0 | 0 | 32,600 | 32,400 | 0,20 | 0,617 | 41,800 | 31,000 | |||
COCA COLA STK | 0 | 0 | 60,65 | 60,28 | 0,37 | 0,614 | 68,68 | 57,77 | |||
PNC BANK | 0 | 0 | 167,00 | 166,00 | 1,00 | 0,602 | 206,00 | 131,00 | |||
Altria Group Inc. | 50,08 | 50,70 | 50,41 | 50,11 | 0,30 | 0,599 | 55,22 | 42,31 | |||
Wynn Resort Ltd | 88,60 | 89,32 | 88,88 | 88,36 | 0,52 | 0,589 | 95,37 | 58,30 | |||
Synchrony Financial | 58,80 | 59,52 | 58,99 | 58,65 | 0,34 | 0,580 | 67,35 | 38,74 | |||
CF Industries Holdings Inc, | 79,56 | 79,93 | 79,81 | 79,35 | 0,46 | 0,580 | 94,25 | 60,20 | |||
EATON CORP PLC | 307,35 | 311,20 | 304,15 | 302,40 | 1,75 | 0,579 | 362,15 | 213,00 | |||
Lululemon Athletica Inc. | 0 | 0 | 209,00 | 207,80 | 1,20 | 0,577 | 406,50 | 196,48 | |||
MARRIOTT INTL STK | 235,30 | 237,15 | 235,95 | 234,60 | 1,35 | 0,575 | 294,10 | 185,00 | |||
MSCI Inc Class A | 0 | 0 | 496,00 | 493,20 | 2,80 | 0,568 | 607,20 | 443,50 | |||
BlackRock Funding Inc. | 903,20 | 911,60 | 911,20 | 906,10 | 5,10 | 0,563 | 1.036,20 | 727,50 | |||
WALT DISNEY STK | 103,70 | 104,28 | 104,74 | 104,16 | 0,58 | 0,557 | 111,42 | 72,30 | |||
KIMCO REALTY STK | 18,200 | 18,300 | 18,200 | 18,100 | 0,10 | 0,552 | 24,400 | 16,500 | |||
HP Inc. | 21,835 | 22,165 | 21,940 | 21,820 | 0,12 | 0,550 | 37,310 | 19,350 | |||
COSTCO WHOLESALE CORP. | 0 | 0 | 835,00 | 830,60 | 4,40 | 0,530 | 1.028,20 | 726,30 | |||
CORNING STK | 0 | 0 | 44,805 | 44,570 | 0,24 | 0,527 | 51,920 | 32,500 | |||
IRON MOUNTAIN REIT | 84,06 | 85,10 | 84,64 | 84,20 | 0,44 | 0,523 | 118,10 | 67,76 | |||
Thermo Fisher Scientific Inc. | 364,50 | 366,80 | 363,45 | 361,60 | 1,85 | 0,512 | 582,70 | 338,20 | |||
Keysight Technologies | 0 | 0 | 140,38 | 139,68 | 0,70 | 0,501 | 176,52 | 108,68 | |||
BECTON DICKINSON STK | 150,20 | 152,00 | 150,50 | 149,75 | 0,75 | 0,501 | 239,60 | 145,10 | |||
Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 403,10 | 401,10 | 2,00 | 0,499 | 425,60 | 291,30 | |||
Blackstone Group LP | 0 | 0 | 130,48 | 129,84 | 0,64 | 0,493 | 189,86 | 103,38 | |||
Chipotle Mexican Grill Inc. | 48,700 | 49,100 | 48,230 | 47,995 | 0,24 | 0,490 | 62,760 | 40,275 | |||
PAYCHEX STK | 123,36 | 124,20 | 124,14 | 123,54 | 0,60 | 0,486 | 146,02 | 107,16 | |||
BROWN & BROWN STK | 0 | 0 | 91,60 | 91,16 | 0,44 | 0,483 | 114,50 | 82,92 | |||
Revvity Inc. | 85,34 | 85,78 | 85,58 | 85,18 | 0,40 | 0,470 | 121,65 | 77,34 | |||
RESMED INC. | 216,70 | 217,90 | 217,00 | 216,00 | 1,00 | 0,463 | 242,30 | 174,35 | |||
IDEXX LABS | 459,30 | 463,30 | 460,60 | 458,50 | 2,10 | 0,458 | 461,40 | 325,00 | |||
AMER ELEC PWR STK | 88,20 | 88,80 | 87,80 | 87,40 | 0,40 | 0,458 | 102,00 | 80,50 | |||
COGNIZANT TECH | 67,91 | 68,60 | 68,16 | 67,85 | 0,31 | 0,457 | 86,46 | 58,31 | |||
BOSTON SCIENT STK | 88,00 | 88,40 | 88,00 | 87,60 | 0,40 | 0,457 | 102,00 | 67,00 | |||
MARSH & MCLENNAN COS. INC. | 0 | 0 | 180,40 | 179,60 | 0,80 | 0,445 | 227,60 | 179,60 | |||
Alexandria Real Estate Equity Inc. | 0 | 0 | 65,02 | 64,74 | 0,28 | 0,432 | 118,25 | 60,24 | |||
Simon Property Group Inc. | 140,65 | 141,25 | 140,65 | 140,05 | 0,60 | 0,428 | 179,95 | 124,15 | |||
FIDELITY National Information | 0 | 0 | 68,73 | 68,44 | 0,29 | 0,424 | 83,83 | 60,00 | |||
Walmart Inc. | 0 | 0 | 83,09 | 82,74 | 0,35 | 0,423 | 100,72 | 60,40 | |||
Old Dominion Freight Line Inc. | 143,15 | 145,25 | 143,60 | 143,05 | 0,55 | 0,384 | 216,50 | 128,15 | |||
Hess Corp. | 0 | 0 | 121,34 | 120,88 | 0,46 | 0,381 | 148,68 | 108,94 | |||
CHEVRONTEXACO STK | 0 | 0 | 125,32 | 124,86 | 0,46 | 0,368 | 156,48 | 116,50 | |||
WABTEC CORP. | 180,55 | 181,35 | 181,05 | 180,40 | 0,65 | 0,360 | 201,10 | 137,45 | |||
LOWES STK | 193,22 | 194,48 | 192,24 | 191,58 | 0,66 | 0,345 | 261,55 | 181,62 | |||
SOUTHERN STK | 77,16 | 77,62 | 77,29 | 77,04 | 0,25 | 0,325 | 86,90 | 71,80 | |||
Honeywell International Inc. | 203,75 | 205,65 | 202,65 | 202,00 | 0,65 | 0,322 | 223,10 | 160,20 | |||
DANAHER STK | 0 | 0 | 172,08 | 171,54 | 0,54 | 0,315 | 258,05 | 157,20 | |||
APPLIED MATERIAL STK | 159,06 | 161,22 | 160,94 | 160,44 | 0,50 | 0,312 | 234,50 | 113,00 | |||
ECOLAB STK | 230,50 | 231,40 | 231,00 | 230,30 | 0,70 | 0,304 | 257,70 | 202,00 | |||
Skyworks Solutions | 65,98 | 66,56 | 66,20 | 66,00 | 0,20 | 0,303 | 109,54 | 43,47 | |||
General Motors | 0 | 0 | 44,695 | 44,560 | 0,14 | 0,303 | 56,810 | 35,985 | |||
ZIMMER HLDGS | 0 | 0 | 79,14 | 78,92 | 0,22 | 0,279 | 107,45 | 76,92 | |||
AGILENT TECH STK | 102,20 | 102,70 | 102,46 | 102,18 | 0,28 | 0,274 | 146,34 | 87,12 | |||
AMGEN STK | 249,95 | 253,80 | 251,90 | 251,25 | 0,65 | 0,259 | 311,00 | 230,00 | |||
AKAMAI TECH STK | 66,99 | 67,33 | 67,28 | 67,12 | 0,16 | 0,238 | 98,48 | 60,33 | |||
L3Harris Technology Inc. | 214,00 | 217,30 | 214,50 | 214,00 | 0,50 | 0,234 | 246,60 | 175,95 | |||
Take-Two Interactive Software | 202,60 | 203,45 | 203,00 | 202,55 | 0,45 | 0,222 | 210,10 | 123,44 | |||
VERALTO CORP. | 0 | 0 | 86,57 | 86,38 | 0,19 | 0,220 | 103,50 | 73,92 | |||
ONEOK INC. | 0 | 0 | 69,61 | 69,46 | 0,15 | 0,216 | 111,98 | 68,54 | |||
Intercontinental Exchange Inc. | 153,92 | 155,58 | 153,92 | 153,62 | 0,30 | 0,195 | 165,96 | 129,32 | |||
EDISON INTL STK | 44,750 | 45,220 | 44,380 | 44,300 | 0,08 | 0,181 | 83,660 | 41,240 | |||
Xylem Inc. | 0 | 0 | 111,65 | 111,45 | 0,20 | 0,179 | 130,50 | 91,96 | |||
VERTEX PHARM STK | 387,60 | 390,65 | 387,00 | 386,35 | 0,65 | 0,168 | 482,00 | 372,95 | |||
STARBUCKS CORP. | 79,00 | 80,00 | 79,85 | 79,72 | 0,13 | 0,163 | 110,96 | 66,79 | |||
AIR PRODS & CHEM | 246,10 | 247,10 | 245,80 | 245,40 | 0,40 | 0,163 | 327,20 | 220,50 | |||
Transdigm Group Inc. | 1.283,00 | 1.299,50 | 1.279,50 | 1.277,50 | 2,00 | 0,157 | 1.310,50 | 1.046,50 | |||
Exelon Corp. | 36,155 | 36,520 | 36,290 | 36,240 | 0,05 | 0,138 | 42,565 | 31,450 | |||
DARDEN REST STK | 184,90 | 186,10 | 185,45 | 185,20 | 0,25 | 0,135 | 194,95 | 126,85 | |||
Viacomcbs Inc. | 0 | 0 | 10,804 | 10,790 | 0,01 | 0,130 | 11,698 | 9,001 | |||
JB HUNT TRANS | 128,25 | 128,95 | 128,75 | 128,60 | 0,15 | 0,117 | 184,55 | 109,00 | |||
NetApp Inc. | 90,11 | 90,59 | 90,44 | 90,34 | 0,10 | 0,111 | 127,02 | 65,60 | |||
QUEST DIAG STK | 0 | 0 | 149,20 | 149,05 | 0,15 | 0,101 | 168,10 | 127,75 | |||
Alphabet Inc. Cl. C | 152,00 | 152,50 | 152,26 | 152,12 | 0,14 | 0,092 | 200,00 | 130,00 | |||
GILEAD SCIENCES STK | 93,43 | 94,72 | 94,49 | 94,41 | 0,08 | 0,085 | 110,12 | 60,84 | |||
Motorola Solutions Inc. | 356,70 | 359,00 | 357,90 | 357,60 | 0,30 | 0,084 | 481,40 | 348,30 | |||
New York Mellon Corp | 77,54 | 77,90 | 77,83 | 77,78 | 0,05 | 0,064 | 85,14 | 54,82 | |||
BALL | 0 | 0 | 49,530 | 49,500 | 0,03 | 0,061 | 61,640 | 39,570 | |||
Yum Brands | 0 | 0 | 126,95 | 126,90 | 0,05 | 0,039 | 150,05 | 115,95 | |||
MCDONALDS STK | 0 | 0 | 249,55 | 249,50 | 0,05 | 0,020 | 298,45 | 226,80 | |||
Kla-Tencor Corp. | 769,00 | 776,00 | 777,90 | 777,80 | 0,10 | 0,013 | 818,40 | 475,10 | |||
News Corp. New | 25,000 | 25,200 | 25,000 | 25,000 | 0,00 | 0,000 | 29,000 | 21,200 | |||
LIVE Nation Inc | 0 | 0 | 125,95 | 125,95 | 0,00 | 0,000 | 149,55 | 80,88 | |||
CBRE Group Inc. | 0 | 0 | 120,00 | 120,00 | 0,00 | 0,000 | 141,00 | 80,00 | |||
Hubbell Inc. | 0 | 0 | 350,00 | 350,00 | 0,00 | 0,000 | 442,00 | 276,00 | |||
CADENCE DESIGN STK | 275,90 | 277,25 | 276,00 | 276,00 | 0,00 | 0,000 | 308,70 | 195,00 | |||
ELI LILLY STK | 658,90 | 663,70 | 660,00 | 660,00 | 0,00 | 0,000 | 882,30 | 621,40 | |||
VULCAN MATERIALS | 0 | 0 | 224,00 | 224,00 | 0,00 | 0,000 | 276,00 | 200,00 | |||
Regions Financial Corp. (new) | 20,800 | 21,000 | 20,800 | 20,800 | 0,00 | 0,000 | 26,000 | 16,200 | |||
PRINCIPAL FINL GRP | 0 | 0 | 68,00 | 68,00 | 0,00 | 0,000 | 85,00 | 60,50 | |||
MERCK & CO STK | 0 | 0 | 68,80 | 68,80 | 0,00 | 0,000 | 118,00 | 65,70 | |||
EQUIFAX STK | 0 | 0 | 220,00 | 220,00 | 0,00 | 0,000 | 276,00 | 183,00 | |||
CMS ENERGY STK | 0 | 0 | 59,00 | 59,00 | 0,00 | 0,000 | 70,50 | 54,00 | |||
NISOURCE STK | 0 | 0 | 33,400 | 33,400 | 0,00 | 0,000 | 0 | 0 | |||
FDX STK | 202,75 | 203,70 | 203,80 | 203,80 | 0,00 | 0,000 | 290,40 | 175,26 | |||
PPG INDUSTRIES | 99,36 | 100,15 | 99,62 | 99,62 | 0,00 | 0,000 | 121,50 | 80,46 | |||
Public Service Ent. Group Inc. | 0 | 0 | 68,50 | 68,50 | 0,00 | 0,000 | 0 | 0 | |||
Eversource Energy | 0 | 0 | 54,50 | 54,50 | 0,00 | 0,000 | 62,00 | 49,00 | |||
Federal Realty Investment Trust | 0 | 0 | 81,00 | 81,00 | 0,00 | 0,000 | 111,00 | 75,50 | |||
Allegion Plc | 0 | 0 | 125,00 | 125,00 | 0,00 | 0,000 | 141,00 | 105,00 | |||
Aptiv PLC | 56,00 | 0 | 54,87 | 54,90 | 0,00 | 0,000 | 67,06 | 49,35 | |||
QUANTA SERVICES INC. | 0 | 0 | 16,610 | 16,820 | 0,00 | 0,000 | 0 | 0 | |||
LOCKHEED MARTIN STK | 392,95 | 395,30 | 391,75 | 391,80 | -0,05 | -0,013 | 569,90 | 391,20 | |||
KELLOGG STK | 67,48 | 67,76 | 67,52 | 67,54 | -0,02 | -0,030 | 79,32 | 51,50 | |||
Paypal Holdings Inc. | 0 | 0 | 64,61 | 64,63 | -0,02 | -0,031 | 90,00 | 52,59 | |||
HENRY SCHEIN | 62,72 | 63,20 | 62,94 | 62,96 | -0,02 | -0,032 | 78,76 | 54,42 | |||
Iqvia Holdings | 0 | 0 | 138,30 | 138,35 | -0,05 | -0,036 | 227,00 | 120,50 | |||
Booking Holdings | 4.840,00 | 4.880,00 | 4.823,00 | 4.825,00 | -2,00 | -0,041 | 5.038,00 | 2.863,00 | |||
United Airlines Holdings Inc. | 69,05 | 69,73 | 69,24 | 69,28 | -0,04 | -0,058 | 110,38 | 34,99 | |||
ALIGN TECH STK | 0 | 0 | 166,65 | 166,75 | -0,10 | -0,060 | 234,80 | 127,00 | |||
Conoco Philips | 79,53 | 80,16 | 79,33 | 79,40 | -0,07 | -0,088 | 107,24 | 73,16 | |||
COLGATE STK | 77,89 | 78,45 | 78,14 | 78,21 | -0,07 | -0,090 | 98,05 | 75,04 | |||
UNITEDHEALTH GRP STK | 0 | 0 | 262,75 | 263,00 | -0,25 | -0,095 | 587,10 | 244,40 | |||
Newmont Corp. | 0 | 0 | 50,80 | 50,85 | -0,05 | -0,098 | 54,23 | 35,73 | |||
Realty Income Corp | 0 | 0 | 49,080 | 49,135 | -0,06 | -0,112 | 59,560 | 47,360 | |||
FREE MCMORAN COP | 0 | 0 | 38,570 | 38,615 | -0,05 | -0,117 | 47,510 | 25,705 | |||
LENNOX INTL | 0 | 0 | 510,60 | 511,20 | -0,60 | -0,117 | 0 | 0 | |||
Zoetis | 0 | 0 | 134,40 | 134,56 | -0,16 | -0,119 | 178,78 | 127,04 | |||
CHURCH & DWIGHT STK | 82,34 | 83,18 | 82,78 | 82,88 | -0,10 | -0,121 | 107,10 | 80,26 | |||
Palantir Technologies Inc. | 0 | 0 | 113,76 | 113,90 | -0,14 | -0,123 | 124,80 | 21,96 | |||
POLO RALPH LAUR STK | 0 | 0 | 237,70 | 238,00 | -0,30 | -0,126 | 274,85 | 143,90 | |||
MICRON TECH STK | 103,00 | 104,00 | 103,32 | 103,46 | -0,14 | -0,135 | 126,00 | 57,30 | |||
KIMBERLY CLARK STK | 0 | 0 | 111,52 | 111,68 | -0,16 | -0,143 | 136,52 | 108,00 | |||
Zebra Technologies Corp | 0 | 0 | 275,20 | 275,60 | -0,40 | -0,145 | 403,40 | 192,00 | |||
Crowdstrike Holdings Inc | 0 | 0 | 436,50 | 437,15 | -0,65 | -0,149 | 437,15 | 198,22 | |||
Monster Beverage | 53,36 | 53,82 | 53,20 | 53,28 | -0,08 | -0,150 | 56,50 | 41,16 | |||
CBOE Holdings | 0 | 0 | 194,30 | 194,60 | -0,30 | -0,154 | 207,30 | 155,50 | |||
S&P Global Inc. DL 1 | 0 | 0 | 449,35 | 450,05 | -0,70 | -0,156 | 520,80 | 402,40 | |||
HCA Holdings | 0 | 0 | 318,60 | 319,10 | -0,50 | -0,157 | 382,10 | 274,20 | |||
Pool Corp. | 0 | 0 | 254,50 | 254,90 | -0,40 | -0,157 | 370,40 | 245,10 | |||
Lamb Weston Holdings Inc. | 0 | 0 | 44,430 | 44,500 | -0,07 | -0,157 | 77,900 | 43,800 | |||
FACTSET RESRCH STK | 377,20 | 379,10 | 378,30 | 378,90 | -0,60 | -0,158 | 470,60 | 350,00 | |||
PEPSICO STK | 0 | 0 | 115,44 | 115,64 | -0,20 | -0,173 | 161,46 | 109,94 | |||
TEXAS INSTRUMENTS STK | 183,02 | 189,24 | 182,10 | 182,42 | -0,32 | -0,175 | 205,30 | 126,30 | |||
Hewlett-Packard Enterprise | 17,892 | 18,006 | 17,980 | 18,012 | -0,03 | -0,178 | 23,275 | 10,964 | |||
Genuine Parts Co. | 0 | 0 | 107,50 | 107,70 | -0,20 | -0,186 | 135,35 | 93,64 | |||
Duke Energy Holding Corp. | 98,57 | 99,27 | 98,89 | 99,08 | -0,19 | -0,192 | 112,84 | 92,42 | |||
OCCIDENTAL STK | 0 | 0 | 37,200 | 37,275 | -0,08 | -0,201 | 58,520 | 32,565 | |||
NORDSON | 186,70 | 189,30 | 187,20 | 187,60 | -0,40 | -0,213 | 249,80 | 147,70 | |||
DOVER STK | 0 | 0 | 158,95 | 159,30 | -0,35 | -0,220 | 197,70 | 133,85 | |||
Las Vegas Sands Inc. | 40,280 | 40,910 | 40,390 | 40,480 | -0,09 | -0,222 | 52,140 | 27,225 | |||
UNITED PARCEL STK | 0 | 0 | 88,59 | 88,79 | -0,20 | -0,225 | 134,94 | 82,52 | |||
SOUTHWEST AIRLS STK | 28,535 | 28,800 | 28,630 | 28,695 | -0,07 | -0,227 | 32,585 | 20,715 | |||
CSX Corp. | 28,240 | 28,410 | 28,310 | 28,375 | -0,07 | -0,229 | 34,840 | 23,400 | |||
WATERS | 0 | 0 | 294,20 | 294,90 | -0,70 | -0,237 | 397,50 | 258,20 | |||
Ameriprise Financial | 0 | 0 | 459,40 | 460,50 | -1,10 | -0,239 | 0 | 0 | |||
NUCOR CORP. | 0 | 0 | 116,34 | 116,62 | -0,28 | -0,240 | 154,80 | 90,49 | |||
Keurig Dr. Pepper Inc. | 0 | 0 | 28,500 | 28,570 | -0,07 | -0,245 | 34,055 | 27,910 | |||
Molson Coors Brewing Co. | 0 | 0 | 41,720 | 41,830 | -0,11 | -0,263 | 60,140 | 40,280 | |||
Tesla Inc. | 0 | 0 | 265,45 | 266,15 | -0,70 | -0,263 | 453,90 | 175,62 | |||
ESTEE LAUDER STK | 74,80 | 75,40 | 74,80 | 75,00 | -0,20 | -0,267 | 98,20 | 44,00 | |||
Targa Resources Investments | 0 | 0 | 146,35 | 146,75 | -0,40 | -0,273 | 208,50 | 117,75 | |||
PUBLIC STORAGE STK | 249,50 | 250,60 | 250,20 | 250,90 | -0,70 | -0,279 | 332,30 | 235,50 | |||
INTERPUBLIC GRP STK | 0 | 0 | 21,440 | 21,505 | -0,07 | -0,302 | 30,335 | 19,662 | |||
HOME DEPOT STK | 0 | 0 | 314,10 | 315,10 | -1,00 | -0,317 | 408,70 | 299,35 | |||
EPAM Systems Inc | 0 | 0 | 154,85 | 155,35 | -0,50 | -0,322 | 255,50 | 128,30 | |||
SCHLUMBERGER N.V. (LTD.) NEW YORK | 30,050 | 30,300 | 30,150 | 30,250 | -0,10 | -0,331 | 45,450 | 27,700 | |||
The Hershey STK | 0 | 0 | 148,88 | 149,38 | -0,50 | -0,335 | 185,54 | 132,90 | |||
EDWARDS LIFESCI STK | 64,62 | 65,02 | 64,80 | 65,02 | -0,22 | -0,338 | 86,36 | 54,95 | |||
CME Group Inc. | 232,30 | 236,00 | 232,05 | 232,85 | -0,80 | -0,344 | 257,15 | 177,18 | |||
UNION PACIFIC CORP. | 199,32 | 200,55 | 199,66 | 200,40 | -0,74 | -0,369 | 242,00 | 183,52 | |||
DoorDash Inc. | 199,80 | 204,60 | 200,35 | 201,10 | -0,75 | -0,373 | 209,50 | 91,48 | |||
DaVita Inc. | 119,55 | 120,75 | 119,95 | 120,40 | -0,45 | -0,374 | 170,85 | 115,05 | |||
BRISTOL MYERS STK | 0 | 0 | 39,630 | 39,780 | -0,15 | -0,377 | 58,110 | 36,605 | |||
PKG CORP AMER STK | 0 | 0 | 171,65 | 172,30 | -0,65 | -0,377 | 235,80 | 158,35 | |||
QUALCOMM STK | 136,00 | 137,50 | 137,02 | 137,54 | -0,52 | -0,378 | 192,58 | 108,08 | |||
Mondelez International Group Inc. | 58,26 | 58,54 | 58,45 | 58,68 | -0,23 | -0,392 | 68,28 | 51,76 | |||
ROSS STORES STK | 0 | 0 | 111,08 | 111,52 | -0,44 | -0,395 | 149,58 | 107,76 | |||
DECKERS OUTDOOR | 88,98 | 89,72 | 89,48 | 89,84 | -0,36 | -0,401 | 209,80 | 86,36 | |||
Medtronic Inc. | 74,50 | 75,50 | 74,48 | 74,78 | -0,30 | -0,401 | 89,56 | 70,66 | |||
FAIR ISAAC STK | 1.543,50 | 1.561,00 | 1.551,00 | 1.557,50 | -6,50 | -0,417 | 2.274,00 | 1.338,00 | |||
REGENERON PHARM STK | 0 | 0 | 461,70 | 463,70 | -2,00 | -0,431 | 1.086,50 | 422,00 | |||
Texas Pacific Land Trust | 0 | 0 | 915,50 | 919,50 | -4,00 | -0,435 | 1.648,00 | 690,00 | |||
Meta Platforms Inc | 0 | 0 | 608,20 | 610,90 | -2,70 | -0,442 | 709,90 | 421,55 | |||
LAM RESEARCH | 82,33 | 83,06 | 83,09 | 83,46 | -0,37 | -0,443 | 103,66 | 51,48 | |||
CATERPILLAR STK | 337,50 | 339,50 | 335,50 | 337,00 | -1,50 | -0,445 | 388,50 | 243,50 | |||
Linde PLC | 0 | 0 | 402,00 | 403,80 | -1,80 | -0,446 | 448,40 | 378,00 | |||
Morgan Stanley & Co. | 0 | 0 | 122,02 | 122,58 | -0,56 | -0,457 | 135,82 | 84,47 | |||
CUMMINS ENGINE STK | 278,60 | 281,30 | 279,50 | 280,80 | -1,30 | -0,463 | 366,90 | 235,50 | |||
ADOBE SYS STK | 0 | 0 | 321,55 | 323,05 | -1,50 | -0,464 | 533,30 | 302,65 | |||
Dell Technologies Inc | 0 | 0 | 105,86 | 106,36 | -0,50 | -0,470 | 137,74 | 65,62 | |||
TYSON FOODS INC. | 48,135 | 48,615 | 48,265 | 48,495 | -0,23 | -0,474 | 60,990 | 46,635 | |||
AT & T Inc. | 0 | 0 | 24,000 | 24,120 | -0,12 | -0,498 | 26,440 | 16,994 | |||
Sherwin-Williams Co. | 0 | 0 | 299,55 | 301,05 | -1,50 | -0,498 | 380,25 | 272,55 | |||
MICROCHIP TECH STK | 0 | 0 | 61,53 | 61,84 | -0,31 | -0,501 | 87,43 | 31,15 | |||
Viatris Inc. | 0 | 0 | 7,864 | 7,906 | -0,04 | -0,531 | 12,930 | 6,500 | |||
Mohawk Industries Inc | 0 | 0 | 93,50 | 94,00 | -0,50 | -0,532 | 150,00 | 84,00 | |||
Extra Space Storage, Inc. | 0 | 0 | 129,25 | 129,95 | -0,70 | -0,539 | 164,35 | 114,65 | |||
Garmin Ltd. | 0 | 0 | 181,00 | 182,00 | -1,00 | -0,549 | 0 | 0 | |||
Biogen Inc. | 0 | 0 | 112,35 | 113,00 | -0,65 | -0,575 | 217,30 | 101,00 | |||
American Water Works Company Inc. | 117,75 | 118,45 | 117,95 | 118,65 | -0,70 | -0,590 | 137,20 | 116,20 | |||
Otis Worldwide Corp. | 0 | 0 | 84,20 | 84,70 | -0,50 | -0,590 | 97,70 | 81,52 | |||
Carrier Global Corp. | 0 | 0 | 63,97 | 64,35 | -0,38 | -0,591 | 75,84 | 49,87 | |||
Moderna Inc | 0 | 0 | 25,830 | 25,985 | -0,16 | -0,596 | 115,360 | 21,020 | |||
EXPEDITORS | 99,50 | 100,30 | 99,84 | 100,45 | -0,61 | -0,607 | 117,20 | 90,22 | |||
Amphenol Corp. | 0 | 0 | 83,90 | 84,42 | -0,52 | -0,616 | 84,42 | 52,97 | |||
Pentair PLC | 0 | 0 | 90,34 | 90,90 | -0,56 | -0,616 | 104,05 | 68,56 | |||
Smith Corp., A.O. | 0 | 0 | 57,44 | 57,80 | -0,36 | -0,623 | 0 | 0 | |||
NASDAQ Stock Market | 0 | 0 | 76,04 | 76,52 | -0,48 | -0,627 | 80,94 | 55,65 | |||
Crown Castle Corp | 0 | 0 | 86,90 | 87,45 | -0,55 | -0,629 | 108,64 | 82,65 | |||
Albemarle Corp. | 0 | 0 | 56,87 | 57,23 | -0,36 | -0,629 | 105,62 | 45,52 | |||
BERKSHIRE HATHA STK B | 0 | 0 | 410,20 | 412,80 | -2,60 | -0,630 | 495,70 | 372,05 | |||
WEC Energy Group Inc | 0 | 0 | 88,24 | 88,80 | -0,56 | -0,631 | 103,10 | 71,90 | |||
Alphabet Inc. Cl. A | 0 | 0 | 151,16 | 152,12 | -0,96 | -0,631 | 198,28 | 131,04 | |||
UNIVERSAL HEALTH STK | 154,00 | 155,00 | 155,00 | 156,00 | -1,00 | -0,641 | 218,00 | 135,00 | |||
ProLogis Inc. | 90,60 | 91,60 | 90,85 | 91,44 | -0,59 | -0,645 | 118,66 | 79,35 | |||
Apollo Global Management Inc. | 0 | 0 | 122,50 | 123,30 | -0,80 | -0,649 | 170,65 | 91,36 | |||
Caesars Entertainment Inc. | 0 | 0 | 25,155 | 25,320 | -0,17 | -0,652 | 42,010 | 21,175 | |||
Kinder Morgan | 0 | 0 | 23,855 | 24,015 | -0,16 | -0,666 | 30,225 | 18,202 | |||
Walgreens Boots Alliance Inc. | 9,594 | 9,698 | 9,645 | 9,710 | -0,07 | -0,669 | 12,518 | 7,407 | |||
Digital Realty Trust Inc. | 0 | 0 | 145,68 | 146,68 | -1,00 | -0,682 | 185,66 | 122,34 | |||
ABBOTT LABS STK | 0 | 0 | 113,42 | 114,22 | -0,80 | -0,700 | 133,62 | 91,62 | |||
Insulet Corp. | 251,40 | 256,60 | 252,20 | 254,00 | -1,80 | -0,709 | 290,30 | 161,50 | |||
Campbell Soup Co | 0 | 0 | 26,420 | 26,610 | -0,19 | -0,714 | 46,880 | 26,010 | |||
DuPont de Nermours Inc. | 0 | 0 | 62,31 | 62,76 | -0,45 | -0,717 | 81,02 | 49,66 | |||
CHARLES SCHWAB CORP | 0 | 0 | 77,25 | 77,81 | -0,56 | -0,720 | 80,67 | 55,59 | |||
Marathon Petroleum Corp. | 0 | 0 | 148,58 | 149,68 | -1,10 | -0,735 | 164,96 | 106,54 | |||
VERISIGN STK | 0 | 0 | 241,80 | 243,60 | -1,80 | -0,739 | 254,40 | 158,75 | |||
INTL FLAVORS STK | 64,16 | 64,54 | 64,38 | 64,86 | -0,48 | -0,740 | 97,18 | 59,24 | |||
Williams Companies, Inc | 0 | 0 | 49,535 | 49,905 | -0,37 | -0,741 | 57,850 | 37,600 | |||
Allstate Corp. | 0 | 0 | 166,90 | 168,15 | -1,25 | -0,743 | 198,30 | 146,05 | |||
CVS Corp. | 0 | 0 | 56,79 | 57,22 | -0,43 | -0,751 | 63,81 | 42,18 | |||
3M CO. | 127,56 | 130,64 | 129,14 | 130,12 | -0,98 | -0,753 | 148,52 | 92,55 | |||
AMERICAN TOWER | 186,70 | 188,34 | 186,70 | 188,12 | -1,42 | -0,755 | 218,10 | 168,64 | |||
TERADYNE STK | 78,04 | 78,39 | 78,92 | 79,53 | -0,61 | -0,767 | 147,96 | 59,19 | |||
MOODYS CORP STK | 0 | 0 | 426,50 | 429,80 | -3,30 | -0,768 | 503,60 | 357,50 | |||
Willis Towers Watson PLC | 0 | 0 | 258,00 | 260,00 | -2,00 | -0,769 | 326,00 | 236,00 | |||
Cigna Group, The | 0 | 0 | 270,30 | 272,40 | -2,10 | -0,771 | 331,00 | 252,80 | |||
Hilton Inc. | 0 | 0 | 230,80 | 232,60 | -1,80 | -0,774 | 262,40 | 181,45 | |||
Gen Digital Inc. | 0 | 0 | 25,600 | 25,800 | -0,20 | -0,775 | 30,000 | 21,000 | |||
KROGER STK | 58,60 | 59,18 | 58,77 | 59,23 | -0,46 | -0,777 | 64,45 | 46,17 | |||
Phillips 66 | 0 | 0 | 107,38 | 108,24 | -0,86 | -0,795 | 136,16 | 83,52 | |||
Apple Inc. | 180,00 | 180,56 | 180,80 | 182,26 | -1,46 | -0,801 | 246,25 | 155,30 | |||
FRANKLIN RSC STK | 0 | 0 | 20,990 | 21,160 | -0,17 | -0,803 | 21,910 | 15,020 | |||
Welltower Inc. | 0 | 0 | 128,75 | 129,80 | -1,05 | -0,809 | 149,50 | 95,70 | |||
CISCO SYSTEMS STK | 0 | 0 | 58,75 | 59,23 | -0,48 | -0,810 | 62,74 | 41,07 | |||
CONSTELLATION BRANDS INC. | 0 | 0 | 146,05 | 147,25 | -1,20 | -0,815 | 239,90 | 137,85 | |||
DEVON ENERGY STK | 0 | 0 | 27,960 | 28,190 | -0,23 | -0,816 | 44,465 | 23,460 | |||
VERIZON COMMS STK | 37,000 | 37,300 | 36,825 | 37,130 | -0,31 | -0,821 | 42,855 | 35,685 | |||
W. R. Berkley Corp. | 0 | 0 | 60,34 | 60,84 | -0,50 | -0,822 | 65,84 | 47,68 | |||
Corteva Inc. | 0 | 0 | 64,95 | 65,49 | -0,54 | -0,825 | 65,49 | 46,66 | |||
Dow Inc. | 0 | 0 | 24,000 | 24,200 | -0,20 | -0,826 | 50,600 | 22,600 | |||
EASTMAN CHEM STK | 0 | 0 | 67,08 | 67,64 | -0,56 | -0,828 | 101,40 | 63,36 | |||
BAXTER INTL STK | 0 | 0 | 26,180 | 26,400 | -0,22 | -0,833 | 36,075 | 24,400 | |||
UDR Inc. | 0 | 0 | 34,440 | 34,730 | -0,29 | -0,835 | 44,010 | 34,300 | |||
Builders Firstsource Inc. | 106,55 | 107,70 | 106,85 | 107,75 | -0,90 | -0,835 | 181,15 | 91,62 | |||
Ingersoll Rand Inc | 0 | 0 | 73,40 | 74,02 | -0,62 | -0,838 | 100,45 | 60,00 | |||
CDW Corp | 0 | 0 | 153,60 | 154,90 | -1,30 | -0,839 | 219,50 | 130,35 | |||
Carnival Corp. | 24,750 | 24,995 | 24,800 | 25,010 | -0,21 | -0,840 | 27,415 | 12,704 | |||
PRUDENTIAL FINANCIAL INC. | 0 | 0 | 92,08 | 92,86 | -0,78 | -0,840 | 123,25 | 85,24 | |||
Amcor PLC | 0 | 0 | 8,117 | 8,186 | -0,07 | -0,843 | 10,484 | 7,731 | |||
Sempra | 0 | 0 | 63,46 | 64,00 | -0,54 | -0,844 | 90,90 | 57,32 | |||
CoStar Group Inc | 0 | 0 | 69,30 | 69,89 | -0,59 | -0,844 | 77,86 | 64,11 | |||
Avalonbay Communities Inc. | 0 | 0 | 171,04 | 172,50 | -1,46 | -0,846 | 225,90 | 169,38 | |||
PG&E STK | 11,700 | 11,800 | 11,700 | 11,800 | -0,10 | -0,847 | 20,290 | 11,600 | |||
Atmos Energy Corp. | 0 | 0 | 128,55 | 129,65 | -1,10 | -0,848 | 146,20 | 105,20 | |||
Williams-Sonoma Inc | 0 | 0 | 146,05 | 147,30 | -1,25 | -0,849 | 264,60 | 116,25 | |||
BEST BUY STK | 0 | 0 | 60,70 | 61,22 | -0,52 | -0,849 | 92,35 | 52,19 | |||
Rollins Inc. | 0 | 0 | 47,810 | 48,220 | -0,41 | -0,850 | 51,260 | 42,420 | |||
OMNICOM STK | 62,44 | 63,50 | 62,60 | 63,14 | -0,54 | -0,855 | 99,18 | 59,52 | |||
Synopsys Inc. | 463,35 | 465,75 | 463,00 | 467,00 | -4,00 | -0,857 | 572,80 | 320,05 | |||
VENTAS INC. | 0 | 0 | 53,08 | 53,54 | -0,46 | -0,859 | 67,14 | 47,93 | |||
Mid-America Apartm. Comm. Inc. | 0 | 0 | 126,85 | 127,95 | -1,10 | -0,860 | 162,45 | 125,35 | |||
CHESAPEAKE ENERGY CORP | 0 | 0 | 91,82 | 92,62 | -0,80 | -0,864 | 107,00 | 63,40 | |||
ESSEX PROPERTY STK | 0 | 0 | 239,70 | 241,80 | -2,10 | -0,868 | 300,00 | 231,20 | |||
METTLER-TOLEDO INTERNATIONAL INC. | 0 | 0 | 1.019,50 | 1.028,50 | -9,00 | -0,875 | 1.416,50 | 873,40 | |||
Humana Inc. | 0 | 0 | 201,70 | 203,50 | -1,80 | -0,885 | 375,00 | 197,30 | |||
HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 0 | 0 | 212,70 | 214,60 | -1,90 | -0,885 | 259,40 | 153,50 | |||
Fortive Corp. | 0 | 0 | 44,750 | 45,150 | -0,40 | -0,886 | 59,892 | 42,444 | |||
CARDINAL HEALTH STK | 0 | 0 | 139,40 | 140,65 | -1,25 | -0,889 | 144,60 | 85,56 | |||
NORTHERN TRUST | 111,00 | 112,00 | 111,00 | 112,00 | -1,00 | -0,893 | 112,00 | 75,00 | |||
State Street Corp. | 0 | 0 | 93,04 | 93,88 | -0,84 | -0,895 | 97,97 | 67,49 | |||
Norfolk Southern Corp. | 0 | 0 | 220,00 | 222,00 | -2,00 | -0,901 | 264,00 | 185,00 | |||
Diamondback Energy Inc | 0 | 0 | 118,72 | 119,80 | -1,08 | -0,902 | 193,38 | 107,78 | |||
MARTIN MARIETTA | 0 | 0 | 470,90 | 475,20 | -4,30 | -0,905 | 580,20 | 405,50 | |||
Amazon.com Inc. | 0 | 0 | 188,18 | 189,90 | -1,72 | -0,906 | 232,70 | 146,56 | |||
IDEX Corp. | 0 | 0 | 152,95 | 154,35 | -1,40 | -0,907 | 225,80 | 143,65 | |||
Teledyne Technologies Inc. | 0 | 0 | 436,10 | 440,10 | -4,00 | -0,909 | 497,30 | 353,50 | |||
Fox Corp | 0 | 0 | 43,600 | 44,000 | -0,40 | -0,909 | 51,500 | 29,600 | |||
HOLOGIC INC | 0 | 0 | 54,50 | 55,00 | -0,50 | -0,909 | 76,50 | 46,40 | |||
SYSCO STK | 0 | 0 | 65,05 | 65,65 | -0,60 | -0,914 | 77,07 | 61,53 | |||
Consolidated Edision INc. | 0 | 0 | 84,46 | 85,24 | -0,78 | -0,915 | 102,80 | 81,76 | |||
MASCO STK | 0 | 0 | 56,02 | 56,54 | -0,52 | -0,920 | 78,96 | 52,06 | |||
Match Group Inc. | 0 | 0 | 27,435 | 27,690 | -0,26 | -0,921 | 35,460 | 24,280 | |||
MarketAxess Holdings Inc. | 0 | 0 | 182,55 | 184,25 | -1,70 | -0,923 | 271,50 | 181,05 | |||
WESTERN DIGITAL STK | 0 | 0 | 55,66 | 56,18 | -0,52 | -0,926 | 56,82 | 28,11 | |||
JM Smucker Company | 87,40 | 88,10 | 87,68 | 88,50 | -0,82 | -0,927 | 113,75 | 81,52 | |||
Molina Healthcare Inc. | 201,20 | 203,20 | 201,80 | 203,70 | -1,90 | -0,933 | 322,70 | 201,80 | |||
CHRLS RIVER LABS STK | 0 | 0 | 132,45 | 133,70 | -1,25 | -0,935 | 230,10 | 87,20 | |||
STEEL DYNAMICS STK | 111,74 | 112,94 | 112,12 | 113,18 | -1,06 | -0,937 | 143,06 | 96,25 | |||
HASBRO STK | 65,40 | 65,78 | 65,52 | 66,14 | -0,62 | -0,937 | 66,84 | 44,95 | |||
GE Healthcare Technologies Inc. | 0 | 0 | 64,21 | 64,82 | -0,61 | -0,941 | 89,67 | 53,48 | |||
MGM Resorts International | 31,405 | 31,720 | 31,505 | 31,805 | -0,30 | -0,943 | 42,670 | 22,545 | |||
Dexcom Inc. | 70,10 | 70,56 | 69,98 | 70,65 | -0,67 | -0,948 | 105,48 | 53,72 | |||
JOHNSON & JOHNS STK | 132,16 | 132,64 | 131,60 | 132,86 | -1,26 | -0,948 | 160,52 | 129,30 | |||
Global Payments Inc. | 0 | 0 | 68,90 | 69,56 | -0,66 | -0,949 | 113,50 | 61,80 | |||
APA Corp. | 0 | 0 | 16,436 | 16,594 | -0,16 | -0,952 | 29,760 | 12,550 | |||
EOG RESOURCES STK | 0 | 0 | 103,62 | 104,62 | -1,00 | -0,956 | 133,78 | 92,35 | |||
Baker Hughes Co. | 0 | 0 | 33,020 | 33,345 | -0,33 | -0,975 | 46,840 | 29,665 | |||
Lyondell Basell NV | 0 | 0 | 52,40 | 52,92 | -0,52 | -0,983 | 91,60 | 46,89 | |||
HALLIBURTON STK | 0 | 0 | 18,134 | 18,314 | -0,18 | -0,983 | 33,445 | 16,906 | |||
Dollar General | 0 | 0 | 96,43 | 97,39 | -0,96 | -0,986 | 121,68 | 65,77 | |||
Domino's Pizza LLC | 378,70 | 382,70 | 380,40 | 384,20 | -3,80 | -0,989 | 469,70 | 361,70 | |||
Steris plc | 0 | 0 | 200,00 | 202,00 | -2,00 | -0,990 | 224,00 | 188,00 | |||
DEERE & CO STK A | 436,00 | 439,00 | 439,70 | 444,10 | -4,40 | -0,991 | 486,40 | 315,15 | |||
ABBVIE INC. | 0 | 0 | 159,80 | 161,40 | -1,60 | -0,991 | 201,95 | 149,20 | |||
CONAGRA STK | 0 | 0 | 17,732 | 17,910 | -0,18 | -0,994 | 29,745 | 17,352 | |||
PROCTER & GAMBLE STK | 136,38 | 136,76 | 135,84 | 137,22 | -1,38 | -1,006 | 170,42 | 134,76 | |||
TJX STK | 0 | 0 | 106,10 | 107,18 | -1,08 | -1,008 | 121,52 | 99,01 | |||
Stanley Black & Decker Inc. | 59,76 | 60,08 | 59,96 | 60,58 | -0,62 | -1,023 | 99,80 | 48,80 | |||
The Mosaic Co. | 0 | 0 | 31,360 | 31,685 | -0,33 | -1,026 | 32,470 | 20,460 | |||
Camden Property Trust | 0 | 0 | 95,50 | 96,50 | -1,00 | -1,036 | 121,00 | 94,50 | |||
Dominion Energy Inc. | 47,880 | 48,095 | 48,040 | 48,545 | -0,51 | -1,040 | 56,480 | 44,065 | |||
Vici Properties Inc. | 0 | 0 | 27,810 | 28,110 | -0,30 | -1,067 | 31,505 | 25,505 | |||
Carmax Inc. | 59,42 | 59,76 | 59,62 | 60,28 | -0,66 | -1,095 | 84,74 | 53,58 | |||
NIKE STK | 0 | 0 | 64,37 | 65,09 | -0,72 | -1,106 | 80,48 | 46,87 | |||
Delta Airlines Inc. | 0 | 0 | 42,780 | 43,270 | -0,49 | -1,132 | 66,300 | 32,460 | |||
Dollar Tree Inc. | 85,73 | 86,23 | 85,97 | 86,97 | -1,00 | -1,150 | 98,54 | 56,50 | |||
HORMEL FOODS STK | 25,710 | 25,900 | 25,730 | 26,030 | -0,30 | -1,153 | 31,710 | 25,480 | |||
ELECTRONIC ARTS STK | 130,40 | 131,24 | 131,04 | 132,58 | -1,54 | -1,162 | 160,08 | 110,06 | |||
TRACTOR SUPPLY | 45,940 | 46,410 | 46,110 | 46,660 | -0,55 | -1,179 | 55,630 | 41,640 | |||
TEXTRON STK | 69,12 | 69,68 | 69,32 | 70,16 | -0,84 | -1,197 | 85,86 | 53,56 | |||
Palo Alto Networks Inc | 0 | 0 | 169,30 | 171,36 | -2,06 | -1,202 | 198,54 | 134,88 | |||
GENERAL MILLS STK | 0 | 0 | 44,995 | 45,560 | -0,57 | -1,240 | 67,950 | 43,080 | |||
NVIDIA | 0 | 0 | 133,78 | 135,46 | -1,68 | -1,240 | 143,70 | 86,00 | |||
Brown - Forman Corp. | 0 | 0 | 23,770 | 24,070 | -0,30 | -1,246 | 45,710 | 22,370 | |||
AFLAC STK | 0 | 0 | 87,80 | 88,92 | -1,12 | -1,260 | 108,95 | 82,04 | |||
SNAP-ON Inc. | 0 | 0 | 270,80 | 274,30 | -3,50 | -1,276 | 354,60 | 234,10 | |||
Kraft Heinz Co., The | 0 | 0 | 22,805 | 23,100 | -0,30 | -1,277 | 33,075 | 21,845 | |||
Progressive Corp. | 0 | 0 | 219,35 | 222,20 | -2,85 | -1,283 | 272,20 | 192,16 | |||
Vistra Corp. | 0 | 0 | 161,20 | 163,30 | -2,10 | -1,286 | 191,20 | 63,74 | |||
Healthpeak Properties Inc. | 0 | 0 | 15,300 | 15,500 | -0,20 | -1,290 | 21,400 | 14,700 | |||
GE Vernova Llc | 0 | 0 | 434,00 | 440,00 | -6,00 | -1,364 | 449,00 | 146,00 | |||
INCYTE PHARM STK | 0 | 0 | 58,50 | 59,32 | -0,82 | -1,382 | 78,00 | 49,41 | |||
WEYERHAEUSER STK | 0 | 0 | 22,060 | 22,370 | -0,31 | -1,386 | 30,730 | 21,170 | |||
Equinix REIT | 662,60 | 665,60 | 663,60 | 673,00 | -9,40 | -1,397 | 935,60 | 645,20 | |||
ORACLE STK | 0 | 0 | 198,86 | 201,70 | -2,84 | -1,408 | 201,70 | 111,36 | |||
FORD MOTOR STK | 9,914 | 10,012 | 9,906 | 10,050 | -0,14 | -1,433 | 13,416 | 7,763 | |||
ADV MICRO DEV STK | 0 | 0 | 116,30 | 118,00 | -1,70 | -1,441 | 170,10 | 70,43 | |||
CENTENE CORP. | 0 | 0 | 28,700 | 29,120 | -0,42 | -1,442 | 72,080 | 28,700 | |||
MCCORMICK STK N | 0 | 0 | 63,66 | 64,62 | -0,96 | -1,486 | 80,54 | 62,28 | |||
Coinbase Global Inc | 0 | 0 | 298,25 | 302,75 | -4,50 | -1,486 | 324,60 | 132,68 | |||
Target Corp. | 87,00 | 88,00 | 87,68 | 89,02 | -1,34 | -1,505 | 148,24 | 78,60 | |||
EQT Corp. | 46,470 | 46,945 | 46,595 | 47,370 | -0,78 | -1,636 | 52,320 | 27,415 | |||
Super Micro Computer Inc. | 40,090 | 41,070 | 40,920 | 41,640 | -0,72 | -1,729 | 85,600 | 16,595 | |||
Kenvue Inc. | 0 | 0 | 17,580 | 17,890 | -0,31 | -1,733 | 23,110 | 16,418 | |||
FIRST ENERGY CORP. | 33,400 | 33,800 | 33,400 | 34,000 | -0,60 | -1,765 | 41,200 | 33,400 | |||
C.H. ROB. WORLDWIDE NEW | 82,00 | 82,50 | 82,50 | 84,00 | -1,50 | -1,786 | 109,00 | 77,00 | |||
Solventum Corp. | 0 | 0 | 65,60 | 66,80 | -1,20 | -1,796 | 80,00 | 44,40 | |||
SBA Communications Corp. | 196,40 | 197,85 | 197,10 | 200,90 | -3,80 | -1,891 | 228,20 | 175,30 | |||
ARCHER DANIELS STK | 45,635 | 47,070 | 46,400 | 47,310 | -0,91 | -1,923 | 60,030 | 37,330 | |||
der Seagate Technology Holdings PLC | 127,34 | 128,14 | 126,14 | 128,66 | -2,52 | -1,959 | 128,66 | 57,76 | |||
Monolithic Power Systems Inc. | 0 | 0 | 631,20 | 644,80 | -13,60 | -2,109 | 866,60 | 411,80 | |||
PULTE CP STK | 91,57 | 92,32 | 91,96 | 94,18 | -2,22 | -2,357 | 139,50 | 80,76 | |||
PACCAR STK | 81,67 | 82,15 | 81,90 | 84,08 | -2,18 | -2,593 | 112,62 | 75,41 | |||
D.R.HORTON INC. | 111,42 | 112,52 | 111,28 | 114,50 | -3,22 | -2,812 | 178,36 | 99,00 | |||
Elevance Health Inc. | 291,30 | 295,70 | 294,50 | 303,20 | -8,70 | -2,869 | 506,00 | 294,50 | |||
Bunge Global S.A. | 0 | 0 | 66,04 | 68,70 | -2,66 | -3,872 | 105,40 | 61,64 | |||
LENNAR STK | 92,76 | 93,50 | 93,02 | 97,00 | -3,98 | -4,103 | 173,04 | 88,99 |