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
3.881,37
Kursdatum
23.02.2021
Vortags-Eröffnung
3.857,07
Vortags-Tageshoch
3.895,98
Vortags-Tagestief
3.805,59
52 Wochen Hoch
3.934,83
52 Wochen Tief
2.237,40
Stück Vortag
2.945.010.328
S&P 500 Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
ROYAL CARIB STK | 78,03 | 78,54 | 78,43 | 69,43 | 9,00 | 12,963 | 96,36 | 20,43 | |||
Carnival Corp. | 22,445 | 22,555 | 22,940 | 20,625 | 2,32 | 11,224 | 35,865 | 7,528 | |||
Diamondback Energy Inc | 59,98 | 60,97 | 60,37 | 54,80 | 5,57 | 10,164 | 66,00 | 14,50 | |||
EOG RESOURCES STK | 0 | 0 | 60,00 | 54,50 | 5,50 | 10,092 | 64,50 | 25,20 | |||
Norwegian Cruise Line | 0 | 0 | 25,520 | 23,255 | 2,27 | 9,740 | 39,785 | 6,568 | |||
United Airlines Holdings Inc. | 44,800 | 45,200 | 45,400 | 41,400 | 4,00 | 9,662 | 72,500 | 18,258 | |||
Wynn Resort Ltd | 109,56 | 109,84 | 112,70 | 103,82 | 8,88 | 8,553 | 114,18 | 38,85 | |||
OCCIDENTAL STK | 23,155 | 23,390 | 23,275 | 21,600 | 1,68 | 7,755 | 36,890 | 7,647 | |||
Enphase Energy Inc. | 0 | 0 | 143,58 | 133,28 | 10,30 | 7,728 | 182,72 | 22,09 | |||
The Mosaic Co. | 0 | 0 | 26,240 | 24,460 | 1,78 | 7,277 | 25,525 | 6,082 | |||
American Airlines GRP | 17,744 | 17,932 | 17,772 | 16,580 | 1,19 | 7,189 | 23,110 | 8,145 | |||
Tesla Motors | 0 | 0 | 602,60 | 565,10 | 37,50 | 6,636 | 730,90 | 65,83 | |||
APACHE STK | 0 | 0 | 17,096 | 16,096 | 1,00 | 6,213 | 24,455 | 3,561 | |||
0 | 0 | 60,21 | 56,74 | 3,47 | 6,116 | 61,37 | 20,10 | ||||
MARRIOTT INTL STK | 127,26 | 128,08 | 125,32 | 118,12 | 7,20 | 6,095 | 127,76 | 56,47 | |||
Mastercard. Inc. | 301,05 | 301,75 | 297,60 | 281,00 | 16,60 | 5,907 | 308,15 | 196,00 | |||
Paypal Holdings Inc. | 0 | 0 | 222,80 | 211,40 | 11,40 | 5,393 | 253,35 | 78,20 | |||
Ingersoll Rand Inc | 39,000 | 39,600 | 39,400 | 37,400 | 2,00 | 5,348 | 0 | 0 | |||
ADV MICRO DEV STK | 0 | 0 | 70,44 | 66,92 | 3,52 | 5,260 | 80,88 | 36,07 | |||
MARTIN MARIETTA | 284,00 | 288,00 | 286,00 | 272,00 | 14,00 | 5,147 | 276,00 | 198,00 | |||
Hilton Inc. | 102,00 | 105,00 | 104,00 | 99,00 | 5,00 | 5,051 | 99,50 | 49,20 | |||
PRUDENTIAL FINANCIAL INC. | 74,00 | 75,50 | 74,50 | 71,00 | 3,50 | 4,930 | 81,00 | 36,80 | |||
SL Green Realty Corp | 57,80 | 58,75 | 57,65 | 55,00 | 2,65 | 4,818 | 57,25 | 35,80 | |||
Peoples United Financial Inc. | 15,800 | 15,900 | 15,300 | 14,600 | 0,70 | 4,795 | 14,800 | 8,450 | |||
Vornado Realty Trust | 36,600 | 36,800 | 35,000 | 33,400 | 1,60 | 4,790 | 57,960 | 25,600 | |||
Williams Companies, Inc | 19,400 | 20,200 | 19,900 | 19,000 | 0,90 | 4,737 | 19,100 | 8,400 | |||
FREE MCMORAN COP | 0 | 0 | 30,825 | 29,475 | 1,35 | 4,580 | 31,910 | 5,000 | |||
Global Payments Inc. | 168,22 | 170,20 | 169,10 | 161,70 | 7,40 | 4,576 | 183,92 | 105,34 | |||
BOSTON PPTY STK | 86,00 | 86,50 | 83,00 | 79,50 | 3,50 | 4,403 | 134,00 | 60,50 | |||
PIONEER NAT RSC STK | 122,00 | 123,00 | 119,00 | 114,00 | 5,00 | 4,386 | 128,00 | 50,00 | |||
Federal Realty Investment Trust | 85,50 | 87,50 | 86,50 | 83,00 | 3,50 | 4,217 | 0 | 0 | |||
Welltower Inc. | 0 | 0 | 59,90 | 57,58 | 2,32 | 4,029 | 79,92 | 28,83 | |||
LAB CRP OF AMER | 202,00 | 204,00 | 208,00 | 200,00 | 8,00 | 4,000 | 202,00 | 96,50 | |||
NETFLIX.COM INC. | 453,20 | 454,40 | 444,75 | 428,15 | 16,60 | 3,877 | 497,05 | 288,00 | |||
MGM Resorts International | 32,000 | 32,200 | 32,200 | 31,000 | 1,20 | 3,871 | 31,000 | 6,400 | |||
News Corp. New | 19,800 | 19,900 | 19,000 | 18,300 | 0,70 | 3,825 | 19,500 | 7,400 | |||
Delta Airlines Inc. | 0 | 0 | 40,615 | 39,140 | 1,48 | 3,769 | 49,310 | 17,818 | |||
Evergy Inc. | 0 | 0 | 44,600 | 43,000 | 1,60 | 3,721 | 67,000 | 41,800 | |||
NOV Inc. | 12,910 | 13,180 | 12,900 | 12,450 | 0,45 | 3,614 | 20,315 | 6,835 | |||
Facebook Inc. | 218,55 | 219,55 | 219,00 | 211,50 | 7,50 | 3,546 | 254,80 | 128,26 | |||
Allstate Corp. | 0 | 0 | 90,00 | 87,00 | 3,00 | 3,448 | 111,00 | 62,00 | |||
CHARLES SCHWAB CORP | 53,50 | 53,86 | 53,65 | 51,88 | 1,77 | 3,412 | 51,88 | 25,28 | |||
Avalonbay Communities Inc. | 151,00 | 153,00 | 152,00 | 147,00 | 5,00 | 3,401 | 0 | 0 | |||
Healthpeak Properties Inc. | 25,380 | 25,770 | 25,670 | 24,850 | 0,82 | 3,300 | 34,210 | 18,344 | |||
Phillips 66 | 71,03 | 72,13 | 71,97 | 69,68 | 2,29 | 3,286 | 79,20 | 37,19 | |||
ADOBE SYS STK | 389,70 | 391,85 | 389,60 | 377,50 | 12,10 | 3,205 | 446,40 | 243,25 | |||
VENTAS INC. | 45,520 | 46,235 | 46,065 | 44,670 | 1,40 | 3,123 | 57,790 | 13,416 | |||
INCYTE PHARM STK | 0 | 0 | 67,94 | 65,93 | 2,01 | 3,049 | 96,84 | 59,54 | |||
Lamb Weston Holdings Inc. | 0 | 0 | 68,00 | 66,00 | 2,00 | 3,030 | 88,00 | 40,60 | |||
DTE ENERGY STK | 103,00 | 104,00 | 103,00 | 100,00 | 3,00 | 3,000 | 123,00 | 69,50 | |||
Marathon Petroleum Corp. | 46,365 | 47,115 | 46,880 | 45,515 | 1,37 | 2,999 | 51,500 | 14,900 | |||
Alphabet Inc. Cl. A | 1.709,20 | 1.710,40 | 1.698,40 | 1.650,00 | 48,40 | 2,933 | 1.761,80 | 958,00 | |||
TEXTRON STK | 44,200 | 44,400 | 42,800 | 41,600 | 1,20 | 2,885 | 43,000 | 20,000 | |||
SYSCO STK | 66,56 | 67,24 | 66,69 | 64,83 | 1,86 | 2,869 | 69,74 | 26,90 | |||
Morgan Stanley & Co. | 65,51 | 66,11 | 65,66 | 63,86 | 1,80 | 2,819 | 64,07 | 25,57 | |||
WESTERN DIGITAL STK | 57,67 | 57,98 | 57,50 | 55,94 | 1,56 | 2,789 | 58,88 | 26,63 | |||
Servicenow Inc | 0 | 0 | 450,15 | 437,95 | 12,20 | 2,786 | 492,50 | 231,15 | |||
Westrock Co | 36,800 | 37,400 | 37,200 | 36,200 | 1,00 | 2,762 | 39,000 | 19,950 | |||
ESSEX PROPERTY STK | 218,00 | 224,00 | 224,00 | 218,00 | 6,00 | 2,752 | 302,00 | 160,00 | |||
Bank of America Corp. | 30,020 | 30,085 | 29,860 | 29,065 | 0,80 | 2,735 | 31,260 | 17,718 | |||
MICRON TECH STK | 75,44 | 75,55 | 73,24 | 71,35 | 1,89 | 2,649 | 75,00 | 31,79 | |||
Monolithic Power Systems Inc. | 314,00 | 318,00 | 316,00 | 308,00 | 8,00 | 2,597 | 0 | 0 | |||
Holly Frontier Corp. | 31,800 | 32,000 | 32,000 | 31,200 | 0,80 | 2,564 | 39,200 | 14,700 | |||
ANTHEM INC. | 251,40 | 252,25 | 247,55 | 241,40 | 6,15 | 2,548 | 281,00 | 166,44 | |||
Raytheon Technologies Corp. | 64,00 | 64,50 | 61,50 | 60,00 | 1,50 | 2,500 | 81,61 | 42,17 | |||
Nextera Energy Inc. | 60,67 | 60,82 | 62,51 | 61,00 | 1,51 | 2,475 | 72,08 | 42,25 | |||
ABBVIE INC. | 89,19 | 90,36 | 89,74 | 87,60 | 2,14 | 2,443 | 92,82 | 59,80 | |||
CBRE Group Inc. | 64,00 | 64,50 | 63,50 | 62,00 | 1,50 | 2,419 | 62,00 | 28,40 | |||
Dow Inc. | 52,35 | 52,91 | 52,57 | 51,35 | 1,22 | 2,376 | 51,35 | 20,99 | |||
REGENERON PHARM STK | 0 | 0 | 385,00 | 376,25 | 8,75 | 2,326 | 574,50 | 358,35 | |||
Eversource Energy | 0 | 0 | 66,50 | 65,00 | 1,50 | 2,308 | 88,00 | 59,50 | |||
VULCAN MATERIALS | 143,00 | 144,00 | 135,00 | 132,00 | 3,00 | 2,273 | 135,00 | 68,39 | |||
Citizens Financial Group Inc. | 0 | 0 | 36,400 | 35,600 | 0,80 | 2,247 | 35,600 | 13,900 | |||
DuPont de Nermours Inc. | 58,18 | 58,95 | 58,58 | 57,30 | 1,28 | 2,234 | 70,93 | 26,87 | |||
WALT DISNEY STK | 163,82 | 164,02 | 161,70 | 158,18 | 3,52 | 2,225 | 159,36 | 78,40 | |||
ALASKA AIRLINES STK | 55,45 | 55,60 | 54,45 | 53,28 | 1,17 | 2,196 | 59,36 | 21,18 | |||
UNITED RENTAL STK | 260,70 | 261,65 | 250,45 | 245,10 | 5,35 | 2,183 | 245,10 | 62,24 | |||
SOUTHWEST AIRLS STK | 48,520 | 48,720 | 46,440 | 45,450 | 0,99 | 2,178 | 51,390 | 22,165 | |||
STRYKER STK | 0 | 0 | 204,20 | 200,05 | 4,15 | 2,074 | 204,60 | 118,06 | |||
Progressive Corp. | 72,50 | 74,50 | 74,00 | 72,50 | 1,50 | 2,069 | 86,50 | 70,50 | |||
ENTERGY CORP. | 75,00 | 75,50 | 74,50 | 73,00 | 1,50 | 2,055 | 120,00 | 72,00 | |||
CHEVRONTEXACO STK | 85,10 | 85,27 | 80,59 | 79,00 | 1,59 | 2,013 | 99,17 | 52,50 | |||
Transdigm Group Inc. | 509,40 | 512,00 | 488,10 | 478,50 | 9,60 | 2,006 | 560,00 | 219,80 | |||
Etsy Inc. | 0 | 0 | 172,06 | 168,70 | 3,36 | 1,992 | 197,28 | 29,42 | |||
FISERV STK | 0 | 0 | 94,37 | 92,57 | 1,80 | 1,944 | 107,50 | 71,53 | |||
CONAGRA STK | 28,575 | 29,150 | 28,945 | 28,395 | 0,55 | 1,937 | 32,975 | 21,600 | |||
AKAMAI TECH STK | 79,57 | 79,82 | 82,05 | 80,50 | 1,55 | 1,925 | 103,34 | 73,15 | |||
CARDINAL HEALTH STK | 0 | 0 | 43,765 | 42,950 | 0,82 | 1,898 | 54,070 | 37,835 | |||
ECOLAB STK | 177,00 | 177,62 | 172,82 | 169,76 | 3,06 | 1,803 | 203,00 | 126,04 | |||
EDWARDS LIFESCI STK | 70,12 | 70,37 | 69,60 | 68,38 | 1,22 | 1,784 | 74,85 | 48,67 | |||
ESTEE LAUDER STK | 244,15 | 244,80 | 237,25 | 233,10 | 4,15 | 1,780 | 242,75 | 133,40 | |||
FRANKLIN RSC STK | 22,600 | 23,200 | 23,000 | 22,600 | 0,40 | 1,770 | 23,200 | 18,500 | |||
Regions Financial Corp. (new) | 18,300 | 18,400 | 17,400 | 17,100 | 0,30 | 1,754 | 17,100 | 6,750 | |||
Trimble Inc. | 62,50 | 63,00 | 60,00 | 59,00 | 1,00 | 1,695 | 61,50 | 19,00 | |||
VALERO ENERGY | 64,17 | 64,70 | 61,92 | 60,92 | 1,00 | 1,641 | 75,21 | 31,40 | |||
Las Vegas Sands Inc. | 52,99 | 53,11 | 52,67 | 51,85 | 0,82 | 1,581 | 60,34 | 35,09 | |||
CDW Corp | 0 | 0 | 133,00 | 131,00 | 2,00 | 1,527 | 133,00 | 70,50 | |||
CORNING STK | 0 | 0 | 31,550 | 31,080 | 0,47 | 1,512 | 32,055 | 16,816 | |||
PUBLIC STORAGE STK | 199,02 | 199,78 | 197,02 | 194,12 | 2,90 | 1,494 | 208,55 | 152,98 | |||
LOEWS STK | 41,600 | 41,800 | 41,200 | 40,600 | 0,60 | 1,478 | 48,400 | 26,400 | |||
Fortive Corp. | 55,65 | 56,45 | 56,05 | 55,24 | 0,81 | 1,466 | 61,15 | 32,03 | |||
KIMCO REALTY STK | 15,682 | 15,782 | 15,072 | 14,856 | 0,22 | 1,454 | 17,462 | 7,003 | |||
AFLAC STK | 0 | 0 | 41,115 | 40,530 | 0,59 | 1,443 | 45,520 | 22,580 | |||
First Republic Bank | 0 | 0 | 141,00 | 139,00 | 2,00 | 1,439 | 139,00 | 70,00 | |||
PNC BANK | 0 | 0 | 142,00 | 140,00 | 2,00 | 1,429 | 141,00 | 76,00 | |||
Alphabet Inc. Cl. C | 1.717,80 | 1.718,60 | 1.693,80 | 1.670,00 | 23,80 | 1,425 | 1.765,00 | 946,00 | |||
Visa Inc. | 0 | 0 | 173,72 | 171,28 | 2,44 | 1,425 | 184,60 | 126,52 | |||
XCEL ENERGY STK | 49,800 | 50,000 | 50,500 | 49,800 | 0,70 | 1,406 | 65,170 | 45,680 | |||
POLO RALPH LAUR STK | 0 | 0 | 98,05 | 96,70 | 1,35 | 1,396 | 101,02 | 54,97 | |||
Zinos Bancorporation N.A. | 46,800 | 47,000 | 44,200 | 43,600 | 0,60 | 1,376 | 43,600 | 23,060 | |||
JOHNSON & JOHNS STK | 134,98 | 135,18 | 134,16 | 132,38 | 1,78 | 1,345 | 144,00 | 107,30 | |||
CMS ENERGY STK | 45,400 | 45,600 | 45,600 | 45,000 | 0,60 | 1,333 | 63,500 | 45,000 | |||
CITIGROUP STK | 0 | 0 | 54,50 | 53,81 | 0,69 | 1,282 | 67,49 | 33,30 | |||
LOCKHEED MARTIN STK | 287,95 | 288,25 | 283,05 | 279,50 | 3,55 | 1,270 | 390,00 | 261,20 | |||
AMER ELEC PWR STK | 63,87 | 64,06 | 63,79 | 62,99 | 0,80 | 1,270 | 92,99 | 62,99 | |||
Discover Financial Services | 0 | 0 | 80,00 | 79,00 | 1,00 | 1,266 | 83,00 | 23,80 | |||
Cigna Corp. New | 175,48 | 177,32 | 174,52 | 172,34 | 2,18 | 1,265 | 192,00 | 120,08 | |||
CINCINNATI FIN STK | 83,00 | 83,50 | 80,50 | 79,50 | 1,00 | 1,258 | 101,00 | 44,60 | |||
CME Group Inc. | 166,24 | 167,62 | 161,90 | 159,94 | 1,96 | 1,225 | 197,98 | 125,78 | |||
LIVE Nation Inc | 0 | 0 | 73,91 | 73,06 | 0,85 | 1,163 | 73,06 | 26,60 | |||
Otis Worldwide Corp. | 52,60 | 53,20 | 52,80 | 52,20 | 0,60 | 1,149 | 0 | 0 | |||
GENERAL ELECTRIC STK | 10,900 | 10,930 | 10,394 | 10,276 | 0,12 | 1,148 | 11,020 | 5,060 | |||
MCKESSON STK | 149,12 | 149,64 | 147,86 | 146,22 | 1,64 | 1,122 | 159,34 | 108,82 | |||
Norfolk Southern Corp. | 0 | 0 | 216,85 | 214,50 | 2,35 | 1,096 | 214,85 | 112,00 | |||
AON Plc. | 194,00 | 195,00 | 186,00 | 184,00 | 2,00 | 1,087 | 210,00 | 136,00 | |||
INTL PAPER STK | 41,665 | 41,895 | 40,965 | 40,525 | 0,44 | 1,086 | 43,430 | 25,415 | |||
T-Mobile US Inc. | 97,23 | 97,86 | 98,00 | 97,00 | 1,00 | 1,031 | 111,96 | 66,65 | |||
CBOE Holdings | 0 | 0 | 79,75 | 78,94 | 0,81 | 1,026 | 113,64 | 66,83 | |||
Mondelez International Group Inc. | 44,875 | 45,055 | 45,095 | 44,645 | 0,45 | 1,008 | 53,690 | 39,500 | |||
Keysight Technologies | 0 | 0 | 113,46 | 112,34 | 1,12 | 0,997 | 125,74 | 72,05 | |||
Linde PLC | 0 | 0 | 209,10 | 207,10 | 2,00 | 0,966 | 224,50 | 140,30 | |||
ACCENTURE | 213,80 | 214,60 | 209,90 | 207,90 | 2,00 | 0,962 | 217,90 | 135,55 | |||
HARTFORD FINL STK | 44,000 | 44,200 | 42,400 | 42,000 | 0,40 | 0,952 | 52,500 | 23,600 | |||
INTEL STK | 51,580 | 51,630 | 49,605 | 49,140 | 0,47 | 0,946 | 58,200 | 37,240 | |||
UNITEDHEALTH GRP STK | 0 | 0 | 272,70 | 270,15 | 2,55 | 0,944 | 306,95 | 178,86 | |||
PERKINELMER STK | 107,00 | 108,00 | 107,00 | 106,00 | 1,00 | 0,943 | 135,00 | 59,00 | |||
DEVON ENERGY STK | 0 | 0 | 17,484 | 17,322 | 0,16 | 0,935 | 17,802 | 4,817 | |||
UNIVERSAL HEALTH STK | 114,00 | 115,00 | 109,00 | 108,00 | 1,00 | 0,926 | 131,00 | 61,00 | |||
Conoco Philips | 44,610 | 44,790 | 42,430 | 42,065 | 0,37 | 0,868 | 52,970 | 21,825 | |||
DaVita Inc. | 84,93 | 85,24 | 82,71 | 82,01 | 0,70 | 0,854 | 101,16 | 58,72 | |||
Take-Two Interactive Software | 153,26 | 153,64 | 154,70 | 153,40 | 1,30 | 0,847 | 172,94 | 91,00 | |||
Howmet Arconic Inc. | 25,000 | 25,200 | 23,800 | 23,600 | 0,20 | 0,847 | 24,604 | 8,300 | |||
PARKER HANNIFIN STK | 242,20 | 242,80 | 234,35 | 232,40 | 1,95 | 0,839 | 238,45 | 91,71 | |||
US BANCORP STK | 43,575 | 43,665 | 42,210 | 41,860 | 0,35 | 0,836 | 49,245 | 27,110 | |||
ILLINOIS TOOL STK | 0 | 0 | 166,64 | 165,36 | 1,28 | 0,774 | 185,52 | 113,58 | |||
Dominion Energy Inc. | 58,69 | 58,88 | 58,92 | 58,47 | 0,45 | 0,770 | 83,78 | 57,18 | |||
AES STK | 0 | 0 | 22,145 | 21,980 | 0,17 | 0,751 | 23,700 | 8,680 | |||
EASTMAN CHEM STK | 0 | 0 | 94,03 | 93,33 | 0,70 | 0,750 | 93,55 | 32,44 | |||
Xerox Holdings Corp. | 21,130 | 21,215 | 20,035 | 19,886 | 0,15 | 0,749 | 34,400 | 12,768 | |||
Medtronic Inc. | 98,04 | 98,24 | 95,65 | 94,96 | 0,69 | 0,727 | 103,30 | 68,00 | |||
HP Inc. | 23,185 | 23,260 | 22,420 | 22,260 | 0,16 | 0,719 | 22,690 | 11,736 | |||
Brown - Forman Corp. | 61,57 | 62,44 | 62,02 | 61,58 | 0,44 | 0,715 | 69,68 | 43,47 | |||
Qorvo Inc. | 145,00 | 146,00 | 143,00 | 142,00 | 1,00 | 0,704 | 154,00 | 64,00 | |||
GENERAL MILLS STK | 46,345 | 46,495 | 46,535 | 46,215 | 0,32 | 0,692 | 58,400 | 41,700 | |||
CITRIX SYSTEMS STK | 0 | 0 | 111,72 | 110,98 | 0,74 | 0,667 | 146,98 | 91,45 | |||
Carrier Global Corp. | 30,400 | 31,200 | 30,800 | 30,600 | 0,20 | 0,654 | 0 | 0 | |||
Lumen Technologies Inc. | 10,145 | 10,220 | 9,872 | 9,808 | 0,06 | 0,653 | 12,866 | 7,272 | |||
WHIRLPOOL STK | 0 | 0 | 159,72 | 158,74 | 0,98 | 0,617 | 174,10 | 62,81 | |||
Roper Technologies Inc. | 312,70 | 316,00 | 315,30 | 313,40 | 1,90 | 0,606 | 382,00 | 242,00 | |||
KEYCORP | 17,600 | 17,700 | 16,900 | 16,800 | 0,10 | 0,595 | 18,100 | 7,800 | |||
PERRIGO CO | 34,200 | 34,400 | 34,800 | 34,600 | 0,20 | 0,578 | 56,140 | 34,600 | |||
ORACLE STK | 53,15 | 53,70 | 53,37 | 53,07 | 0,30 | 0,565 | 54,26 | 36,59 | |||
FASTENAL STK | 38,490 | 38,655 | 38,335 | 38,125 | 0,21 | 0,551 | 42,265 | 25,800 | |||
Willis Towers Watson PLC | 186,00 | 188,00 | 187,00 | 186,00 | 1,00 | 0,538 | 190,00 | 137,00 | |||
Duke Energy Holding Corp. | 72,23 | 72,45 | 72,99 | 72,60 | 0,39 | 0,537 | 94,99 | 61,18 | |||
MARATHON OIL CORP. | 9,900 | 9,987 | 9,048 | 9,000 | 0,05 | 0,533 | 9,111 | 2,918 | |||
APPLE COMPUTER STK | 102,66 | 102,72 | 102,46 | 101,92 | 0,54 | 0,530 | 118,16 | 52,13 | |||
QUEST DIAG STK | 0 | 0 | 96,00 | 95,50 | 0,50 | 0,524 | 112,00 | 70,00 | |||
Booking Holdings | 2.009,50 | 2.018,00 | 1.940,00 | 1.930,00 | 10,00 | 0,518 | 1.930,00 | 1.100,00 | |||
GOLDM SACHS GRP STK A | 0 | 0 | 261,85 | 260,55 | 1,30 | 0,499 | 260,55 | 126,82 | |||
IRON MOUNTAIN REIT | 28,065 | 28,295 | 26,245 | 26,120 | 0,13 | 0,479 | 31,315 | 19,714 | |||
MICROSOFT STK | 192,62 | 192,74 | 191,00 | 190,14 | 0,86 | 0,452 | 202,75 | 126,00 | |||
American Water Works Company Inc. | 124,88 | 125,32 | 125,24 | 124,68 | 0,56 | 0,449 | 141,54 | 91,02 | |||
PROCTER & GAMBLE STK | 105,40 | 105,52 | 104,32 | 103,86 | 0,46 | 0,443 | 122,48 | 93,00 | |||
EDISON INTL STK | 46,600 | 46,800 | 45,400 | 45,200 | 0,20 | 0,442 | 70,500 | 41,800 | |||
SCHLUMBERGER N.V. (LTD.) NEW YORK![]() |
24,300 | 24,400 | 22,800 | 22,700 | 0,10 | 0,441 | 30,400 | 11,700 | |||
ABBOTT LABS STK | 100,60 | 101,32 | 100,90 | 100,48 | 0,42 | 0,418 | 106,16 | 59,18 | |||
MERCK & CO STK | 0 | 0 | 62,00 | 61,80 | 0,20 | 0,324 | 77,40 | 61,40 | |||
AT & T Inc. | 23,960 | 24,415 | 24,200 | 24,125 | 0,08 | 0,311 | 35,185 | 22,430 | |||
AMAZON COM STK | 2.594,50 | 2.598,00 | 2.599,00 | 2.591,00 | 8,00 | 0,309 | 2.982,00 | 1.518,40 | |||
KIMBERLY CLARK STK | 0 | 0 | 107,74 | 107,46 | 0,28 | 0,261 | 133,40 | 106,34 | |||
DANAHER STK | 0 | 0 | 184,90 | 184,42 | 0,48 | 0,260 | 213,00 | 114,94 | |||
FIDELITY National Information | 0 | 0 | 111,28 | 111,00 | 0,28 | 0,252 | 139,00 | 92,00 | |||
HONEYWELL INTL STK | 174,18 | 174,76 | 167,72 | 167,30 | 0,42 | 0,251 | 177,00 | 101,46 | |||
EMERSON ELECTRIC STK | 72,98 | 73,19 | 70,90 | 70,73 | 0,17 | 0,240 | 71,64 | 36,83 | |||
CISCO SYSTEMS STK | 37,440 | 37,590 | 37,540 | 37,450 | 0,09 | 0,240 | 42,745 | 30,265 | |||
Corteva Inc. | 38,260 | 38,950 | 38,540 | 38,450 | 0,09 | 0,234 | 38,450 | 18,930 | |||
Dentsply Sirona | 44,530 | 44,810 | 43,640 | 43,545 | 0,10 | 0,218 | 51,700 | 29,320 | |||
Campbell Soup Co | 0 | 0 | 38,065 | 37,985 | 0,08 | 0,211 | 49,660 | 37,255 | |||
VERISIGN STK | 0 | 0 | 159,72 | 159,40 | 0,32 | 0,201 | 199,76 | 140,66 | |||
BERKSHIRE HATHA STK B | 204,25 | 204,60 | 201,90 | 201,50 | 0,40 | 0,199 | 205,10 | 152,92 | |||
AMER INTL GROUP STK | 37,640 | 37,750 | 36,280 | 36,215 | 0,07 | 0,179 | 44,125 | 16,948 | |||
MSCI Inc Class A | 0 | 0 | 339,90 | 339,30 | 0,60 | 0,177 | 373,80 | 203,30 | |||
Comcast Corp.New | 43,805 | 43,940 | 43,310 | 43,240 | 0,07 | 0,162 | 44,340 | 28,060 | |||
ROCKWELL INTL STK | 202,80 | 203,70 | 199,94 | 199,62 | 0,32 | 0,160 | 221,05 | 114,94 | |||
L Brands Ltd. | 42,255 | 42,440 | 41,605 | 41,540 | 0,07 | 0,156 | 41,540 | 8,751 | |||
Realty Income Corp | 50,93 | 51,49 | 51,31 | 51,23 | 0,08 | 0,156 | 75,82 | 37,48 | |||
GENERAL DYNAMICS STK | 0 | 0 | 136,56 | 136,40 | 0,16 | 0,117 | 169,02 | 99,06 | |||
CATERPILLAR STK | 185,42 | 185,60 | 180,20 | 180,00 | 0,20 | 0,111 | 180,00 | 77,00 | |||
KELLOGG STK | 48,030 | 48,180 | 48,785 | 48,735 | 0,05 | 0,103 | 62,000 | 47,110 | |||
Charter Communications Inc. | 0 | 0 | 491,35 | 490,85 | 0,50 | 0,102 | 557,70 | 343,00 | |||
WABTEC CORP. | 61,51 | 61,72 | 60,59 | 60,53 | 0,06 | 0,099 | 68,10 | 36,80 | |||
Travelers Cos. | 0 | 0 | 121,74 | 121,62 | 0,12 | 0,099 | 123,46 | 76,56 | |||
PAYCHEX STK | 76,30 | 76,64 | 74,10 | 74,03 | 0,07 | 0,095 | 80,95 | 46,94 | |||
Salesforce.com | 197,30 | 198,12 | 193,44 | 193,26 | 0,18 | 0,093 | 235,50 | 117,00 | |||
NORTHROP GRUMMAN STK | 250,05 | 250,55 | 245,15 | 245,00 | 0,15 | 0,061 | 334,20 | 235,55 | |||
CHURCH & DWIGHT STK | 65,89 | 66,24 | 66,05 | 66,01 | 0,04 | 0,061 | 82,53 | 54,74 | |||
IBM STK | 101,35 | 101,45 | 99,58 | 99,54 | 0,04 | 0,040 | 136,00 | 89,50 | |||
MOODYS CORP STK | 0 | 0 | 228,30 | 228,25 | 0,05 | 0,022 | 259,95 | 155,46 | |||
Center Point Energy Inc. | 17,300 | 17,400 | 17,000 | 17,000 | 0,00 | 0,000 | 23,400 | 11,200 | |||
PPG INDUSTRIES | 113,00 | 114,00 | 110,00 | 110,00 | 0,00 | 0,000 | 125,00 | 65,50 | |||
DOVER STK | 0 | 0 | 100,00 | 100,00 | 0,00 | 0,000 | 106,00 | 61,00 | |||
JACOBS ENG STK | 98,50 | 99,00 | 95,00 | 95,00 | 0,00 | 0,000 | 95,00 | 59,50 | |||
NORTHERN TRUST | 82,50 | 83,00 | 80,00 | 80,00 | 0,00 | 0,000 | 92,50 | 57,50 | |||
Iqvia Holdings | 0 | 0 | 155,00 | 155,00 | 0,00 | 0,000 | 158,00 | 79,50 | |||
LENNAR STK | 70,50 | 71,00 | 70,00 | 70,00 | 0,00 | 0,000 | 78,50 | 27,80 | |||
Intuitive Surgical Inc. | 623,00 | 624,70 | 610,00 | 610,00 | 0,00 | 0,000 | 680,00 | 360,00 | |||
Amcor PLC | 0 | 0 | 9,400 | 9,400 | 0,00 | 0,000 | 10,400 | 5,525 | |||
FIFTH THIRD BANC STK | 0 | 0 | 28,600 | 28,600 | 0,00 | 0,000 | 28,600 | 11,100 | |||
PULTE CP STK | 38,200 | 38,400 | 37,600 | 37,600 | 0,00 | 0,000 | 42,200 | 17,400 | |||
BECTON DICKINSON STK | 202,20 | 202,90 | 202,40 | 202,40 | 0,00 | 0,000 | 249,55 | 182,70 | |||
Assurant Inc. | 0 | 0 | 104,00 | 104,00 | 0,00 | 0,000 | 127,00 | 72,00 | |||
Trane Technologies Plc. | 0 | 0 | 125,00 | 125,00 | 0,00 | 0,000 | 0 | 0 | |||
ZIMMER HLDGS | 0 | 0 | 132,00 | 132,00 | 0,00 | 0,000 | 141,38 | 71,01 | |||
HOLOGIC INC | 62,00 | 62,50 | 61,00 | 61,00 | 0,00 | 0,000 | 70,00 | 26,20 | |||
WW GRAINGER STK | 0 | 0 | 308,00 | 308,00 | 0,00 | 0,000 | 351,20 | 189,24 | |||
RESMED INC. | 166,00 | 167,00 | 164,00 | 164,00 | 0,00 | 0,000 | 182,00 | 105,00 | |||
AMERISOURCEBERGEN CORP. | 86,50 | 87,00 | 87,00 | 87,00 | 0,00 | 0,000 | 93,50 | 68,00 | |||
EQUIFAX STK | 0 | 0 | 140,00 | 140,00 | 0,00 | 0,000 | 159,00 | 97,00 | |||
HUNTINGTON | 13,300 | 13,400 | 12,800 | 12,800 | 0,00 | 0,000 | 12,800 | 6,550 | |||
Maxim Integrated Products | 0 | 0 | 78,50 | 78,50 | 0,00 | 0,000 | 80,00 | 41,00 | |||
MASCO STK | 44,400 | 45,000 | 44,800 | 44,800 | 0,00 | 0,000 | 50,500 | 26,000 | |||
D.R.HORTON INC. | 65,00 | 65,50 | 63,50 | 63,50 | 0,00 | 0,000 | 68,50 | 27,20 | |||
TE Connectivity Ltd. | 0 | 0 | 83,50 | 84,00 | 0,00 | 0,000 | 0 | 0 | |||
GARMIN | 0 | 0 | 70,50 | 70,50 | 0,00 | 0,000 | 0 | 0 | |||
TJX STK | 0 | 0 | 57,35 | 57,37 | -0,02 | -0,035 | 58,78 | 32,84 | |||
COCA COLA STK | 41,885 | 41,930 | 41,600 | 41,620 | -0,02 | -0,048 | 54,730 | 35,410 | |||
VERIZON COMMS STK | 47,065 | 47,145 | 46,600 | 46,635 | -0,04 | -0,075 | 54,000 | 44,500 | |||
NVIDIA | 0 | 0 | 461,85 | 462,20 | -0,35 | -0,076 | 503,90 | 183,06 | |||
FORD MOTOR STK | 9,982 | 10,018 | 9,610 | 9,618 | -0,01 | -0,083 | 9,785 | 3,900 | |||
LEGGETT & PLATT | 36,315 | 36,495 | 35,500 | 35,535 | -0,04 | -0,098 | 40,200 | 21,400 | |||
APPLIED MATERIAL STK | 99,89 | 100,34 | 94,73 | 94,83 | -0,10 | -0,105 | 98,95 | 34,48 | |||
Pfizer Inc. | 27,905 | 27,925 | 27,965 | 28,000 | -0,04 | -0,125 | 34,990 | 25,510 | |||
AMERICAN EXPRESS STK | 115,30 | 115,46 | 112,12 | 112,28 | -0,16 | -0,143 | 122,74 | 66,40 | |||
BLACKROCK STK | 584,50 | 586,50 | 574,90 | 575,80 | -0,90 | -0,156 | 644,90 | 311,40 | |||
COLGATE STK | 63,35 | 63,54 | 63,47 | 63,57 | -0,10 | -0,157 | 73,40 | 56,50 | |||
Under Armour Inc. Cl C Shares | 14,998 | 15,080 | 15,084 | 15,112 | -0,03 | -0,185 | 15,710 | 6,283 | |||
AMGEN STK | 189,38 | 189,88 | 190,10 | 190,46 | -0,36 | -0,189 | 230,30 | 165,00 | |||
Keurig Dr. Pepper Inc. | 0 | 0 | 25,880 | 25,930 | -0,05 | -0,193 | 27,520 | 17,200 | |||
UNITED PARCEL STK | 131,96 | 133,38 | 132,54 | 132,80 | -0,26 | -0,196 | 150,24 | 76,78 | |||
Simon Property Group Inc. | 97,96 | 98,27 | 93,06 | 93,25 | -0,19 | -0,204 | 130,24 | 40,21 | |||
VERTEX PHARM STK | 180,32 | 181,14 | 176,72 | 177,10 | -0,38 | -0,215 | 266,60 | 169,36 | |||
Kinder Morgan | 0 | 0 | 12,424 | 12,454 | -0,03 | -0,241 | 20,085 | 8,893 | |||
COOPER COS STK | 324,80 | 327,80 | 319,80 | 320,60 | -0,80 | -0,250 | 322,00 | 224,00 | |||
Kla-Tencor Corp. | 265,45 | 266,95 | 260,00 | 260,70 | -0,70 | -0,269 | 278,95 | 102,68 | |||
General Motors | 0 | 0 | 42,650 | 42,765 | -0,12 | -0,269 | 47,365 | 13,692 | |||
OMNICOM STK | 58,29 | 58,50 | 57,45 | 57,61 | -0,16 | -0,278 | 71,11 | 38,43 | |||
JM Smucker Company | 93,25 | 93,64 | 93,24 | 93,51 | -0,27 | -0,289 | 114,56 | 87,80 | |||
FMC Corp. | 86,57 | 86,88 | 85,74 | 86,01 | -0,27 | -0,314 | 100,16 | 53,33 | |||
Altria Group Inc. | 37,080 | 37,155 | 36,590 | 36,710 | -0,12 | -0,327 | 41,800 | 29,300 | |||
EXXON STK | 46,750 | 46,800 | 44,895 | 45,050 | -0,16 | -0,344 | 53,150 | 27,035 | |||
Philip Morris International Inc. | 72,55 | 72,65 | 70,71 | 70,96 | -0,25 | -0,352 | 81,71 | 54,81 | |||
Biogen Inc. | 0 | 0 | 233,45 | 234,30 | -0,85 | -0,363 | 318,25 | 195,74 | |||
MCCORMICK STK N | 0 | 0 | 68,54 | 68,79 | -0,25 | -0,363 | 88,05 | 53,83 | |||
AUTOMATIC DATA STK | 144,44 | 144,88 | 140,16 | 140,68 | -0,52 | -0,370 | 163,00 | 105,78 | |||
UNION PACIFIC CORP. | 174,80 | 175,56 | 169,16 | 169,80 | -0,64 | -0,377 | 181,30 | 103,18 | |||
ELI LILLY STK | 169,64 | 170,04 | 165,72 | 166,40 | -0,68 | -0,409 | 177,12 | 111,06 | |||
METLIFE | 49,000 | 49,200 | 47,000 | 47,200 | -0,20 | -0,424 | 47,200 | 22,000 | |||
EATON CORP PLC | 110,04 | 110,40 | 106,90 | 107,36 | -0,46 | -0,428 | 107,36 | 55,50 | |||
Hewlett-Packard Enterprise | 12,178 | 12,220 | 11,776 | 11,828 | -0,05 | -0,440 | 12,828 | 7,007 | |||
BOEING STK | 187,48 | 187,86 | 174,22 | 175,02 | -0,80 | -0,457 | 295,00 | 93,60 | |||
New York Mellon Corp | 36,615 | 36,730 | 35,810 | 35,975 | -0,17 | -0,459 | 40,590 | 25,600 | |||
ARCHER DANIELS STK | 48,185 | 48,340 | 46,595 | 46,815 | -0,22 | -0,470 | 46,815 | 27,515 | |||
REPUBLIC SVCS STK | 73,79 | 74,26 | 72,30 | 72,65 | -0,35 | -0,482 | 91,50 | 63,50 | |||
DEERE & CO STK A | 284,20 | 285,70 | 275,95 | 277,30 | -1,35 | -0,487 | 277,30 | 100,06 | |||
JP MORGAN STK | 126,46 | 126,70 | 122,52 | 123,14 | -0,62 | -0,503 | 123,58 | 74,40 | |||
Carmax Inc. | 100,00 | 101,00 | 97,50 | 98,00 | -0,50 | -0,510 | 106,00 | 40,00 | |||
PPL STK | 22,655 | 22,725 | 22,410 | 22,525 | -0,12 | -0,511 | 32,505 | 17,676 | |||
CF Industries Holdings Inc, | 40,000 | 40,200 | 38,200 | 38,400 | -0,20 | -0,521 | 38,400 | 18,832 | |||
Nielsen Holding B.V. | 0 | 0 | 19,000 | 19,100 | -0,10 | -0,524 | 19,800 | 10,600 | |||
NASDAQ Stock Market | 116,34 | 117,32 | 116,04 | 116,66 | -0,62 | -0,531 | 120,84 | 68,52 | |||
Lyondell Basell NV | 0 | 0 | 83,63 | 84,08 | -0,45 | -0,535 | 84,08 | 32,28 | |||
WASTE MANAGEMENT STK | 91,90 | 92,10 | 90,36 | 90,85 | -0,49 | -0,539 | 114,82 | 81,41 | |||
Newmont Corp. | 47,060 | 47,745 | 47,320 | 47,580 | -0,26 | -0,546 | 62,850 | 36,795 | |||
FDX STK | 214,70 | 215,40 | 208,50 | 209,65 | -1,15 | -0,549 | 248,75 | 82,80 | |||
CVS Corp. | 0 | 0 | 57,68 | 58,00 | -0,32 | -0,552 | 63,21 | 47,93 | |||
Allegion Plc | 0 | 0 | 89,00 | 89,50 | -0,50 | -0,559 | 116,00 | 73,50 | |||
SEALED AIR | 35,400 | 35,600 | 35,400 | 35,600 | -0,20 | -0,562 | 38,600 | 15,800 | |||
Old Dominion Freight Line Inc. | 179,00 | 180,00 | 173,00 | 174,00 | -1,00 | -0,575 | 178,00 | 98,00 | |||
3M CO. | 145,74 | 146,10 | 144,16 | 145,00 | -0,84 | -0,579 | 152,84 | 110,50 | |||
ProLogis Inc. | 84,50 | 85,50 | 85,50 | 86,00 | -0,50 | -0,581 | 91,50 | 56,50 | |||
AMETEK STK | 101,60 | 102,08 | 97,96 | 98,56 | -0,60 | -0,609 | 101,72 | 55,48 | |||
Exelon Corp. | 33,400 | 33,545 | 33,185 | 33,390 | -0,21 | -0,614 | 45,600 | 27,800 | |||
PHV Corp. | 83,50 | 84,00 | 79,50 | 80,00 | -0,50 | -0,625 | 89,00 | 27,60 | |||
L3Harris Technology Inc. | 158,00 | 159,00 | 154,00 | 155,00 | -1,00 | -0,645 | 203,15 | 137,00 | |||
Yum Brands | 0 | 0 | 85,65 | 86,21 | -0,56 | -0,650 | 93,23 | 51,82 | |||
Tapestry Inc. | 0 | 0 | 33,280 | 33,505 | -0,23 | -0,672 | 33,505 | 10,000 | |||
C.H. ROB. WORLDWIDE NEW | 74,00 | 74,50 | 73,00 | 73,50 | -0,50 | -0,680 | 90,00 | 53,00 | |||
HCA Holdings | 0 | 0 | 143,00 | 144,00 | -1,00 | -0,694 | 150,00 | 61,19 | |||
TYSON FOODS INC. | 56,89 | 57,09 | 55,41 | 55,80 | -0,39 | -0,699 | 70,26 | 39,33 | |||
Intercontinental Exchange Inc. | 91,64 | 92,21 | 90,54 | 91,19 | -0,65 | -0,713 | 96,39 | 63,00 | |||
AUTOZONE | 978,20 | 982,20 | 962,80 | 970,00 | -7,20 | -0,742 | 1.058,00 | 649,60 | |||
TEXAS INSTRUMENTS STK | 146,72 | 146,94 | 141,24 | 142,34 | -1,10 | -0,773 | 149,44 | 86,93 | |||
Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 268,10 | 270,20 | -2,10 | -0,777 | 271,20 | 115,08 | |||
BRISTOL MYERS STK | 0 | 0 | 49,71 | 50,10 | -0,39 | -0,778 | 59,38 | 43,46 | |||
SOUTHERN STK | 48,150 | 48,350 | 48,320 | 48,705 | -0,39 | -0,790 | 63,260 | 41,475 | |||
Stanley Black & Decker Inc. | 144,44 | 145,22 | 140,52 | 141,64 | -1,12 | -0,791 | 161,00 | 68,94 | |||
MCDONALDS STK | 175,70 | 175,80 | 173,04 | 174,42 | -1,38 | -0,791 | 197,12 | 124,50 | |||
The Hershey STK | 0 | 0 | 121,00 | 122,00 | -1,00 | -0,820 | 147,00 | 105,00 | |||
Truist Financial Corp. | 50,000 | 50,500 | 48,200 | 48,600 | -0,40 | -0,823 | 49,890 | 24,995 | |||
EBAY STK | 0 | 0 | 50,19 | 50,62 | -0,43 | -0,849 | 53,39 | 24,79 | |||
Zoetis | 0 | 0 | 130,04 | 131,16 | -1,12 | -0,854 | 148,20 | 86,37 | |||
LINCOLN NATL STK | 49,200 | 49,400 | 46,400 | 46,800 | -0,40 | -0,855 | 54,000 | 15,400 | |||
Thermo Fisher Scientific Inc. | 380,05 | 380,90 | 376,70 | 380,00 | -3,30 | -0,868 | 439,90 | 242,00 | |||
INTL FLAVORS STK | 113,00 | 114,00 | 114,00 | 115,00 | -1,00 | -0,870 | 125,00 | 85,00 | |||
WATERS | 0 | 0 | 228,00 | 230,00 | -2,00 | -0,870 | 242,00 | 149,72 | |||
WELLS FARGO STK | 0 | 0 | 30,350 | 30,620 | -0,27 | -0,882 | 43,000 | 17,742 | |||
Celanese Corp. | 0 | 0 | 112,00 | 113,00 | -1,00 | -0,885 | 115,00 | 53,50 | |||
INTERPUBLIC GRP STK | 0 | 0 | 21,600 | 21,800 | -0,20 | -0,917 | 22,000 | 11,900 | |||
TRACTOR SUPPLY | 133,06 | 133,38 | 133,90 | 135,14 | -1,24 | -0,918 | 140,38 | 61,45 | |||
DARDEN REST STK | 113,46 | 113,86 | 109,70 | 110,74 | -1,04 | -0,939 | 110,74 | 32,00 | |||
Synchrony Financial | 32,675 | 33,075 | 31,335 | 31,635 | -0,30 | -0,948 | 32,635 | 12,058 | |||
GILEAD SCIENCES STK | 52,75 | 52,81 | 52,16 | 52,67 | -0,51 | -0,968 | 77,88 | 46,26 | |||
ILLUMINA STK | 380,15 | 382,60 | 383,00 | 386,75 | -3,75 | -0,970 | 421,30 | 189,28 | |||
Skyworks Solutions | 155,80 | 156,30 | 149,00 | 150,46 | -1,46 | -0,970 | 160,00 | 64,30 | |||
CUMMINS ENGINE STK | 214,00 | 216,00 | 202,00 | 204,00 | -2,00 | -0,980 | 210,00 | 98,50 | |||
CAP ONE FINAN | 102,00 | 103,00 | 100,00 | 101,00 | -1,00 | -0,990 | 101,00 | 39,80 | |||
GAP STK | 21,175 | 21,240 | 19,952 | 20,160 | -0,21 | -1,032 | 22,375 | 5,050 | |||
Kraft Heinz Co., The | 30,770 | 30,815 | 30,380 | 30,700 | -0,32 | -1,042 | 31,860 | 18,060 | |||
Expedia Group Inc. | 134,58 | 135,22 | 130,68 | 132,06 | -1,38 | -1,045 | 132,06 | 41,66 | |||
News Corp (New) | 0 | 0 | 18,800 | 19,000 | -0,20 | -1,053 | 19,400 | 7,150 | |||
TYCO International PLC | 46,490 | 46,630 | 45,480 | 45,965 | -0,49 | -1,055 | 45,965 | 22,410 | |||
Invesco Ltd. | 19,004 | 19,132 | 18,434 | 18,636 | -0,20 | -1,084 | 18,844 | 6,200 | |||
BORG WARNER STK | 37,600 | 37,800 | 36,400 | 36,800 | -0,40 | -1,087 | 38,000 | 17,800 | |||
AGILENT TECH STK | 102,36 | 102,80 | 100,44 | 101,58 | -1,14 | -1,122 | 113,00 | 57,82 | |||
KANSAS CITY STHN | 180,00 | 181,00 | 174,00 | 176,00 | -2,00 | -1,136 | 179,00 | 96,00 | |||
HORMEL FOODS STK | 38,690 | 38,825 | 38,760 | 39,220 | -0,46 | -1,173 | 47,405 | 35,540 | |||
NortonLifeLook Inc. | 16,600 | 17,100 | 16,800 | 17,000 | -0,20 | -1,176 | 20,600 | 14,806 | |||
Synopsys Inc. | 212,70 | 213,65 | 206,45 | 208,95 | -2,50 | -1,196 | 245,00 | 98,14 | |||
STARBUCKS CORP. | 85,49 | 85,55 | 83,07 | 84,10 | -1,03 | -1,225 | 88,71 | 50,00 | |||
Consolidated Edision INc. | 54,91 | 55,58 | 55,29 | 55,98 | -0,69 | -1,233 | 83,59 | 55,21 | |||
AIR PRODS & CHEM | 216,95 | 217,65 | 215,75 | 218,45 | -2,70 | -1,236 | 264,00 | 168,00 | |||
S&P Global Inc. DL 1 | 269,50 | 273,70 | 270,45 | 273,90 | -3,45 | -1,260 | 317,20 | 178,72 | |||
Globe Life Inc. | 81,00 | 81,50 | 77,00 | 78,00 | -1,00 | -1,282 | 99,20 | 55,45 | |||
AMERICAN TOWER | 185,94 | 186,72 | 182,28 | 184,66 | -2,38 | -1,289 | 238,45 | 171,84 | |||
NIKE STK | 0 | 0 | 111,08 | 112,54 | -1,46 | -1,297 | 120,98 | 59,33 | |||
GARTNER GROUP STK | 0 | 0 | 149,00 | 151,00 | -2,00 | -1,325 | 151,00 | 75,00 | |||
Hanesbrands Inc. | 14,900 | 15,000 | 14,600 | 14,800 | -0,20 | -1,351 | 16,400 | 6,550 | |||
IPG Photonics Corp. | 188,15 | 190,30 | 185,20 | 187,75 | -2,55 | -1,358 | 213,50 | 93,02 | |||
CSX Corp. | 77,07 | 77,55 | 75,07 | 76,13 | -1,06 | -1,392 | 78,84 | 44,55 | |||
Chipotle Mexican Grill Inc. | 1.188,40 | 1.196,80 | 1.158,00 | 1.174,80 | -16,80 | -1,430 | 1.276,00 | 420,55 | |||
FIRST ENERGY CORP. | 28,000 | 28,200 | 27,400 | 27,800 | -0,40 | -1,439 | 46,800 | 22,000 | |||
Alexandria Real Estate Equity Inc. | 134,00 | 136,00 | 135,00 | 137,00 | -2,00 | -1,460 | 155,00 | 110,00 | |||
MICROCHIP TECH STK | 0 | 0 | 126,06 | 127,94 | -1,88 | -1,469 | 134,44 | 51,71 | |||
Monster Beverage | 72,91 | 73,07 | 72,17 | 73,25 | -1,08 | -1,474 | 77,20 | 46,81 | |||
Equinix REIT | 534,50 | 537,90 | 536,80 | 545,00 | -8,20 | -1,505 | 705,30 | 458,70 | |||
HASBRO STK | 74,74 | 75,09 | 74,19 | 75,34 | -1,15 | -1,526 | 82,00 | 40,01 | |||
Viatris Inc. | 12,400 | 12,800 | 12,600 | 12,800 | -0,20 | -1,563 | 0 | 0 | |||
Walgreens Boots Alliance Inc. | 40,125 | 40,210 | 39,655 | 40,290 | -0,64 | -1,576 | 48,090 | 29,235 | |||
BOSTON SCIENT STK | 32,575 | 32,675 | 31,570 | 32,080 | -0,51 | -1,590 | 38,535 | 24,380 | |||
COGNIZANT TECH | 61,36 | 61,62 | 59,15 | 60,12 | -0,97 | -1,613 | 67,40 | 39,35 | |||
HENRY SCHEIN | 54,02 | 54,12 | 53,44 | 54,32 | -0,88 | -1,620 | 61,07 | 40,73 | |||
CERNER STK | 57,81 | 58,00 | 57,32 | 58,27 | -0,95 | -1,630 | 69,21 | 50,45 | |||
BAXTER INTL STK | 0 | 0 | 63,88 | 64,94 | -1,06 | -1,632 | 87,12 | 62,20 | |||
PEPSICO STK | 0 | 0 | 108,42 | 110,22 | -1,80 | -1,633 | 133,16 | 99,57 | |||
O'REILLY AUTO | 374,30 | 375,40 | 370,15 | 376,50 | -6,35 | -1,687 | 409,45 | 240,05 | |||
Dollar General | 0 | 0 | 160,10 | 162,86 | -2,76 | -1,695 | 189,86 | 121,36 | |||
ROSS STORES STK | 0 | 0 | 97,96 | 99,67 | -1,71 | -1,716 | 113,08 | 53,85 | |||
FleetCor Technologies | 0 | 0 | 228,00 | 232,00 | -4,00 | -1,724 | 276,00 | 160,00 | |||
Dexcom Inc. | 330,00 | 333,80 | 332,95 | 338,80 | -5,85 | -1,727 | 398,00 | 170,56 | |||
QUALCOMM STK | 114,98 | 115,16 | 112,50 | 114,50 | -2,00 | -1,747 | 138,00 | 55,98 | |||
JB HUNT TRANS | 121,10 | 121,46 | 117,62 | 119,80 | -2,18 | -1,820 | 125,88 | 70,50 | |||
Target Corp. | 153,72 | 154,24 | 152,20 | 155,06 | -2,86 | -1,844 | 162,46 | 81,02 | |||
XILINX STK | 109,06 | 109,56 | 106,40 | 108,40 | -2,00 | -1,845 | 124,68 | 61,69 | |||
ABIOMED STK | 266,95 | 268,35 | 262,75 | 267,70 | -4,95 | -1,849 | 289,90 | 118,05 | |||
BROADCOM STK | 0 | 0 | 384,25 | 391,50 | -7,25 | -1,852 | 403,85 | 155,24 | |||
Domino's Pizza LLC | 297,50 | 298,60 | 294,00 | 299,55 | -5,55 | -1,853 | 370,35 | 260,70 | |||
The Clorox Company | 150,72 | 152,90 | 151,84 | 154,74 | -2,90 | -1,874 | 0 | 0 | |||
DXC Technology Co. | 0 | 0 | 20,955 | 21,360 | -0,41 | -1,896 | 25,760 | 8,328 | |||
PACCAR STK | 77,50 | 78,00 | 76,50 | 78,00 | -1,50 | -1,923 | 83,00 | 46,60 | |||
CINTAS STK | 0 | 0 | 275,10 | 280,50 | -5,40 | -1,925 | 310,70 | 148,20 | |||
VF | 67,29 | 67,50 | 64,90 | 66,19 | -1,29 | -1,949 | 75,72 | 44,35 | |||
EXPEDITORS | 75,50 | 76,00 | 75,00 | 76,50 | -1,50 | -1,961 | 80,50 | 49,60 | |||
Walmart Inc. | 109,84 | 110,06 | 111,00 | 113,24 | -2,24 | -1,978 | 129,56 | 94,91 | |||
BIO RAD | 494,00 | 496,00 | 486,00 | 496,00 | -10,00 | -2,016 | 545,00 | 290,00 | |||
ELECTRONIC ARTS STK | 113,34 | 113,50 | 115,22 | 117,60 | -2,38 | -2,024 | 124,92 | 77,87 | |||
BEST BUY STK | 91,09 | 95,78 | 93,41 | 95,35 | -1,94 | -2,035 | 104,46 | 46,40 | |||
PRINCIPAL FINL GRP | 49,400 | 49,600 | 48,000 | 49,000 | -1,00 | -2,041 | 49,600 | 23,200 | |||
KROGER STK | 27,025 | 27,080 | 27,060 | 27,625 | -0,57 | -2,045 | 32,780 | 24,720 | |||
WEYERHAEUSER STK | 0 | 0 | 28,575 | 29,175 | -0,60 | -2,057 | 29,175 | 12,926 | |||
Arista Networks | 0 | 0 | 233,70 | 238,70 | -5,00 | -2,095 | 270,05 | 144,36 | |||
Catalent Inc. | 0 | 0 | 92,00 | 94,00 | -2,00 | -2,128 | 103,00 | 33,20 | |||
Under Armour Inc. Cl. A | 17,852 | 17,912 | 17,708 | 18,100 | -0,39 | -2,166 | 18,790 | 6,970 | |||
JUNIPER NETWORKS | 0 | 0 | 19,126 | 19,552 | -0,43 | -2,179 | 22,495 | 15,730 | |||
Motorola Solutions Inc. | 149,84 | 150,52 | 145,66 | 148,94 | -3,28 | -2,202 | 168,58 | 114,12 | |||
Paycom Software | 0 | 0 | 306,10 | 313,00 | -6,90 | -2,204 | 380,10 | 155,02 | |||
ANALOG DEVICES STK | 131,60 | 131,92 | 128,62 | 131,54 | -2,92 | -2,220 | 134,16 | 74,03 | |||
Crown Castle International Corp | 132,58 | 133,72 | 133,22 | 136,26 | -3,04 | -2,231 | 156,64 | 110,00 | |||
Autodesk Inc. | 244,50 | 245,40 | 240,15 | 245,70 | -5,55 | -2,259 | 262,35 | 122,42 | |||
Baker Hughes Co. | 20,705 | 20,790 | 19,430 | 19,888 | -0,46 | -2,303 | 19,888 | 8,659 | |||
ALEXION PHARM STK | 127,42 | 127,70 | 124,54 | 127,52 | -2,98 | -2,337 | 133,14 | 69,64 | |||
Dollar Tree Inc. | 83,44 | 83,82 | 83,90 | 85,91 | -2,01 | -2,340 | 93,49 | 61,28 | |||
LAM RESEARCH | 482,55 | 485,55 | 457,00 | 467,95 | -10,95 | -2,340 | 490,25 | 167,62 | |||
BALL | 0 | 0 | 70,37 | 72,12 | -1,75 | -2,427 | 82,81 | 49,07 | |||
LOWES STK | 134,34 | 134,90 | 137,88 | 141,32 | -3,44 | -2,434 | 151,70 | 59,58 | |||
Western Union Co. | 0 | 0 | 19,058 | 19,568 | -0,51 | -2,606 | 23,035 | 15,906 | |||
Fortinet Inc. | 139,22 | 139,88 | 135,32 | 138,96 | -3,64 | -2,619 | 138,96 | 66,50 | |||
Markit Financial Information Services | 0 | 0 | 72,50 | 74,50 | -2,00 | -2,685 | 84,00 | 43,80 | |||
COSTCO WHOLESALE CORP. | 0 | 0 | 280,20 | 288,00 | -7,80 | -2,708 | 326,90 | 252,15 | |||
Jack Henry + Ass. | 0 | 0 | 121,50 | 124,95 | -3,45 | -2,761 | 166,40 | 118,65 | |||
Viacomcbs Inc. | 0 | 0 | 52,50 | 54,00 | -1,50 | -2,778 | 54,00 | 10,62 | |||
Fox Corp. | 27,800 | 28,000 | 27,800 | 28,600 | -0,80 | -2,797 | 32,480 | 18,696 | |||
IDEXX LABS | 437,50 | 438,70 | 429,10 | 441,60 | -12,50 | -2,831 | 453,70 | 164,10 | |||
Seagate Technologies | 61,16 | 61,51 | 58,65 | 60,36 | -1,71 | -2,833 | 60,36 | 35,99 | |||
Fox Corp | 26,400 | 27,400 | 26,800 | 27,600 | -0,80 | -2,899 | 31,650 | 18,724 | |||
FLIR SYSTEMS | 45,120 | 45,520 | 43,895 | 45,285 | -1,39 | -3,069 | 53,100 | 23,205 | |||
ANSYS STK | 314,80 | 316,40 | 305,90 | 315,60 | -9,70 | -3,074 | 335,20 | 183,80 | |||
INTUIT STK | 335,35 | 337,10 | 320,00 | 330,20 | -10,20 | -3,089 | 348,00 | 178,68 | |||
HALLIBURTON STK | 0 | 0 | 17,008 | 17,564 | -0,56 | -3,166 | 18,508 | 4,542 | |||
ALIGN TECH STK | 0 | 0 | 461,55 | 477,30 | -15,75 | -3,300 | 516,70 | 130,98 | |||
Broadridge Financial Solutions Inc. | 119,00 | 120,00 | 117,00 | 121,00 | -4,00 | -3,306 | 127,00 | 81,00 | |||
CABOT OIL | 15,600 | 15,700 | 14,300 | 14,800 | -0,50 | -3,378 | 20,200 | 12,300 | |||
F5 NETWORKS | 0 | 0 | 152,30 | 157,70 | -5,40 | -3,424 | 172,95 | 81,00 | |||
NetApp Inc. | 58,53 | 58,74 | 56,44 | 58,50 | -2,06 | -3,521 | 58,50 | 32,53 | |||
Dish Network Corp. | 25,800 | 26,000 | 25,200 | 26,200 | -1,00 | -3,817 | 37,000 | 16,700 | |||
Delphi Automotive PLC | 0 | 0 | 123,34 | 128,34 | -5,00 | -3,896 | 128,80 | 28,89 | |||
Activision Blizzard Inc. | 78,60 | 78,92 | 78,77 | 82,00 | -3,23 | -3,939 | 85,66 | 48,00 | |||
Verisk Analytics | 0 | 0 | 147,22 | 153,48 | -6,26 | -4,079 | 173,10 | 111,18 | |||
TERADYNE STK | 109,20 | 109,70 | 104,80 | 109,74 | -4,94 | -4,502 | 118,30 | 39,81 | |||
SBA Communications Corp. | 204,70 | 205,75 | 202,20 | 212,00 | -9,80 | -4,623 | 292,00 | 206,00 | |||
CADENCE DESIGN STK | 114,02 | 114,44 | 108,00 | 114,00 | -6,00 | -5,263 | 121,10 | 49,09 | |||
HOME DEPOT STK | 0 | 0 | 214,00 | 226,75 | -12,75 | -5,623 | 246,80 | 138,98 | |||
Discovery Inc. A | 42,400 | 42,600 | 42,800 | 45,600 | -2,80 | -6,140 | 45,600 | 16,500 | |||
Discovery Commun. | 0 | 0 | 35,000 | 37,800 | -2,80 | -7,407 | 37,800 | 14,600 | |||
FLOWSERVE STK | 31,200 | 31,400 | 29,200 | 32,200 | -3,00 | -9,317 | 41,800 | 18,300 | |||
Leidos Holdings Inc. | 75,00 | 75,50 | 76,00 | 85,50 | -9,50 | -11,111 | 105,00 | 65,50 |