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
6.846,51
Kursdatum
08.12.2025
Vortags-Eröffnung
6.875,20
Vortags-Tageshoch
6.878,27
Vortags-Tagestief
6.827,19
52 Wochen Hoch
6.890,89
52 Wochen Tief
4.982,77
Stück Vortag
3.191.290.438
S&P 500 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBOTT LABS STK | 103,82 | 105,00 | 104,42 | 104,52 | -0,10 | -0,096 | 133,62 | 104,10 | |||
| ABBVIE INC. | 191,20 | 194,80 | 193,00 | 192,00 | 1,00 | 0,521 | 208,00 | 149,20 | |||
| ACCENTURE | 231,00 | 232,10 | 231,20 | 228,35 | 2,85 | 1,248 | 382,50 | 198,74 | |||
| ADOBE SYS STK | 294,35 | 297,15 | 295,85 | 296,30 | -0,45 | -0,152 | 523,30 | 273,20 | |||
| ADV MICRO DEV STK | 190,62 | 190,82 | 190,06 | 190,84 | -0,78 | -0,409 | 225,85 | 70,43 | |||
| AES STK | 11,974 | 12,042 | 11,918 | 11,870 | 0,05 | 0,404 | 13,034 | 8,453 | |||
| AFLAC STK | 92,22 | 94,24 | 93,36 | 93,28 | 0,08 | 0,086 | 105,25 | 84,66 | |||
| AGILENT TECH STK | 119,70 | 120,40 | 120,68 | 122,12 | -1,44 | -1,179 | 146,34 | 87,12 | |||
| Airbnb Inc. | 107,20 | 107,76 | 107,28 | 104,28 | 3,00 | 2,877 | 153,20 | 92,54 | |||
| AIR PRODS & CHEM | 197,80 | 199,25 | 198,25 | 202,20 | -3,95 | -1,954 | 327,20 | 202,20 | |||
| AKAMAI TECH STK | 73,23 | 73,96 | 73,28 | 72,92 | 0,36 | 0,494 | 98,48 | 60,28 | |||
| Albemarle Corp. | 110,32 | 112,60 | 111,56 | 112,44 | -0,88 | -0,783 | 112,44 | 45,52 | |||
| Alexandria Real Estate Equity Inc. | 38,010 | 40,260 | 39,150 | 38,620 | 0,53 | 1,372 | 101,050 | 38,620 | |||
| ALIGN TECH STK | 136,20 | 137,50 | 135,65 | 134,70 | 0,95 | 0,705 | 226,80 | 105,65 | |||
| Allegion Plc | 134,00 | 136,00 | 134,00 | 135,00 | -1,00 | -0,741 | 154,00 | 105,00 | |||
| Allstate Corp. | 170,20 | 175,20 | 172,55 | 173,05 | -0,50 | -0,289 | 194,40 | 163,40 | |||
| Alphabet Inc. Cl. A | 271,85 | 271,95 | 272,95 | 272,95 | 0,00 | 0,000 | 279,30 | 131,04 | |||
| Alphabet Inc. Cl. C | 272,35 | 272,50 | 272,30 | 268,60 | 3,70 | 1,378 | 284,30 | 130,00 | |||
| Altria Group Inc. | 50,010 | 50,210 | 49,950 | 49,845 | 0,11 | 0,211 | 58,290 | 48,685 | |||
| Amazon.com Inc. | 196,18 | 196,82 | 196,14 | 196,30 | -0,16 | -0,082 | 232,70 | 151,48 | |||
| Amcor PLC | 6,871 | 7,075 | 6,973 | 7,024 | -0,05 | -0,726 | 9,850 | 6,782 | |||
| AMER ELEC PWR STK | 99,40 | 99,80 | 99,60 | 98,80 | 0,80 | 0,810 | 106,50 | 86,50 | |||
| AMERICAN EXPRESS STK | 312,40 | 314,25 | 311,75 | 310,10 | 1,65 | 0,532 | 321,40 | 200,00 | |||
| AMERICAN TOWER | 153,50 | 155,02 | 153,62 | 156,58 | -2,96 | -1,890 | 202,90 | 150,52 | |||
| American Water Works Company Inc. | 110,00 | 110,80 | 109,75 | 109,90 | -0,15 | -0,136 | 137,20 | 108,35 | |||
| AMER INTL GROUP STK | 65,39 | 65,91 | 65,44 | 65,29 | 0,15 | 0,230 | 80,05 | 64,13 | |||
| Ameriprise Financial | 405,70 | 416,30 | 411,20 | 412,70 | -1,50 | -0,363 | 553,20 | 370,40 | |||
| AMETEK STK | 167,12 | 169,62 | 167,24 | 169,88 | -2,64 | -1,554 | 181,08 | 133,46 | |||
| AMGEN STK | 268,25 | 270,10 | 268,80 | 275,00 | -6,20 | -2,255 | 303,50 | 230,00 | |||
| Amphenol Corp. | 118,36 | 119,58 | 119,04 | 118,88 | 0,16 | 0,135 | 123,60 | 54,10 | |||
| ANALOG DEVICES STK | 235,90 | 240,60 | 235,15 | 237,50 | -2,35 | -0,989 | 239,85 | 142,90 | |||
| AON Plc. | 296,00 | 298,90 | 296,20 | 293,50 | 2,70 | 0,920 | 391,50 | 279,80 | |||
| APA Corp. | 22,460 | 23,080 | 22,755 | 22,555 | 0,20 | 0,887 | 24,795 | 12,550 | |||
| Apollo Global Management Inc. | 122,30 | 124,90 | 123,60 | 124,90 | -1,30 | -1,041 | 170,65 | 98,96 | |||
| Apple Inc. | 237,70 | 237,80 | 238,55 | 237,90 | 0,65 | 0,273 | 246,40 | 155,30 | |||
| APPLIED MATERIAL STK | 228,20 | 229,00 | 227,90 | 229,65 | -1,75 | -0,762 | 231,15 | 113,00 | |||
| Applovin Corp. | 618,30 | 623,40 | 620,80 | 616,90 | 3,90 | 0,632 | 616,90 | 192,48 | |||
| Aptiv PLC | 56,00 | 0 | 54,87 | 54,90 | 0,00 | 0,000 | 55,88 | 53,51 | |||
| Arch Capital Group Ltd. | 78,37 | 79,55 | 78,44 | 77,58 | 0,86 | 1,109 | 92,84 | 72,13 | |||
| ARCHER DANIELS STK | 49,515 | 50,280 | 49,805 | 49,650 | 0,16 | 0,312 | 55,140 | 37,330 | |||
| Arista Networks | 111,38 | 112,48 | 111,66 | 111,54 | 0,12 | 0,108 | 142,60 | 58,59 | |||
| Assurant Inc. | 190,00 | 192,00 | 190,00 | 190,00 | 0,00 | 0,000 | 210,00 | 157,00 | |||
| AT & T Inc. | 20,870 | 21,220 | 21,040 | 21,070 | -0,03 | -0,142 | 26,440 | 21,065 | |||
| Atmos Energy Corp. | 141,55 | 144,10 | 142,85 | 143,15 | -0,30 | -0,210 | 154,80 | 128,55 | |||
| Autodesk Inc. | 256,80 | 258,05 | 257,95 | 258,40 | -0,45 | -0,174 | 299,75 | 206,15 | |||
| AUTOMATIC DATA STK | 221,15 | 222,45 | 221,35 | 221,60 | -0,25 | -0,113 | 303,55 | 214,45 | |||
| AUTOZONE | 3.011,00 | 3.036,00 | 2.991,00 | 3.220,00 | -229,00 | -7,112 | 3.696,00 | 2.979,00 | |||
| Avalonbay Communities Inc. | 148,40 | 152,90 | 150,62 | 151,32 | -0,70 | -0,463 | 218,45 | 151,10 | |||
| Axon Enterprise Inc. | 467,40 | 472,00 | 467,70 | 472,80 | -5,10 | -1,079 | 755,60 | 443,00 | |||
| Baker Hughes Co. | 40,715 | 41,325 | 40,705 | 40,395 | 0,31 | 0,767 | 46,840 | 30,585 | |||
| BALL | 39,970 | 40,560 | 40,040 | 40,680 | -0,64 | -1,573 | 55,020 | 39,570 | |||
| Bank of America Corp. | 46,030 | 46,130 | 45,965 | 46,230 | -0,27 | -0,573 | 46,735 | 29,160 | |||
| BAXTER INTL STK | 15,290 | 16,014 | 15,652 | 15,666 | -0,01 | -0,089 | 34,225 | 15,180 | |||
| BECTON DICKINSON STK | 161,20 | 162,75 | 161,60 | 162,00 | -0,40 | -0,247 | 239,60 | 145,10 | |||
| BERKSHIRE HATHA STK B | 422,10 | 422,80 | 422,20 | 424,95 | -2,75 | -0,647 | 495,70 | 395,35 | |||
| BEST BUY STK | 61,95 | 63,37 | 62,63 | 63,76 | -1,13 | -1,772 | 87,35 | 52,19 | |||
| Biogen Inc. | 144,30 | 148,65 | 146,65 | 154,00 | -7,35 | -4,773 | 157,75 | 101,00 | |||
| BlackRock Funding Inc. | 914,80 | 924,30 | 918,90 | 910,00 | 8,90 | 0,978 | 1.036,20 | 746,00 | |||
| Blackstone Group LP | 133,40 | 134,72 | 134,02 | 129,50 | 4,52 | 3,490 | 181,90 | 103,38 | |||
| BOEING STK | 172,58 | 172,86 | 171,98 | 176,44 | -4,46 | -2,528 | 204,05 | 123,90 | |||
| Booking Holdings | 4.448,00 | 4.473,00 | 4.454,00 | 4.436,00 | 18,00 | 0,406 | 5.038,00 | 3.690,00 | |||
| BOSTON SCIENT STK | 79,20 | 79,80 | 79,20 | 80,40 | -1,20 | -1,493 | 102,00 | 76,60 | |||
| BRISTOL MYERS STK | 43,510 | 43,680 | 43,620 | 44,265 | -0,65 | -1,457 | 58,110 | 36,675 | |||
| BROADCOM STK | 349,25 | 349,40 | 349,60 | 344,60 | 5,00 | 1,451 | 344,60 | 138,96 | |||
| Broadridge Financial Solutions Inc. | 0 | 0 | 192,00 | 194,00 | -2,00 | -1,031 | 234,00 | 187,00 | |||
| BROWN & BROWN STK | 0 | 0 | 67,20 | 66,46 | 0,74 | 1,113 | 114,50 | 66,14 | |||
| Brown - Forman Corp. | 25,070 | 25,860 | 25,480 | 25,890 | -0,41 | -1,584 | 43,030 | 22,370 | |||
| Builders Firstsource Inc. | 89,54 | 90,88 | 89,62 | 91,60 | -1,98 | -2,162 | 166,30 | 81,86 | |||
| Bunge Global S.A. | 78,18 | 78,94 | 78,28 | 78,50 | -0,22 | -0,280 | 85,72 | 61,64 | |||
| BXP inc. | 58,98 | 59,54 | 59,02 | 58,58 | 0,44 | 0,751 | 78,22 | 50,26 | |||
| CABOT OIL | 23,090 | 23,550 | 23,085 | 22,565 | 0,52 | 2,304 | 29,120 | 19,044 | |||
| CADENCE DESIGN STK | 287,65 | 289,65 | 287,10 | 288,90 | -1,80 | -0,623 | 328,05 | 195,00 | |||
| Camden Property Trust | 85,50 | 89,00 | 87,00 | 87,00 | 0,00 | 0,000 | 119,00 | 84,00 | |||
| Campbell Soup Co | 24,180 | 25,180 | 24,630 | 25,270 | -0,64 | -2,533 | 41,350 | 25,040 | |||
| CAP ONE FINAN | 196,00 | 200,00 | 196,00 | 196,00 | 0,00 | 0,000 | 200,00 | 132,00 | |||
| CARDINAL HEALTH STK | 169,10 | 171,10 | 169,95 | 171,40 | -1,45 | -0,846 | 185,05 | 110,25 | |||
| Carnival Corp. | 22,110 | 22,195 | 21,890 | 22,000 | -0,11 | -0,500 | 27,850 | 14,746 | |||
| Carrier Global Corp. | 44,825 | 45,960 | 45,395 | 45,800 | -0,41 | -0,884 | 70,500 | 44,185 | |||
| CATERPILLAR STK | 512,00 | 514,00 | 511,00 | 513,00 | -2,00 | -0,390 | 519,00 | 243,50 | |||
| CBOE Holdings | 215,30 | 219,40 | 215,30 | 215,70 | -0,40 | -0,185 | 223,10 | 182,35 | |||
| CBRE Group Inc. | 134,00 | 135,00 | 134,00 | 133,00 | 1,00 | 0,752 | 141,00 | 99,50 | |||
| CDW Corp | 122,80 | 130,00 | 126,35 | 126,70 | -0,35 | -0,276 | 197,80 | 118,70 | |||
| Cencora Inc. | 285,75 | 294,30 | 287,40 | 287,30 | 0,10 | 0,035 | 321,10 | 214,80 | |||
| CENTENE CORP. | 32,395 | 32,620 | 32,245 | 32,505 | -0,26 | -0,800 | 62,680 | 21,600 | |||
| Center Point Energy Inc. | 32,400 | 33,000 | 32,400 | 32,600 | -0,20 | -0,613 | 34,600 | 29,400 | |||
| Ceridian HCM Holding Inc. | 59,00 | 59,50 | 59,00 | 59,00 | 0,00 | 0,000 | 75,00 | 43,00 | |||
| CF Industries Holdings Inc, | 65,66 | 66,11 | 65,73 | 66,18 | -0,45 | -0,680 | 94,25 | 60,20 | |||
| CHARLES SCHWAB CORP | 80,30 | 81,48 | 80,91 | 81,29 | -0,38 | -0,467 | 85,95 | 63,32 | |||
| Charter Communications Inc. | 174,74 | 176,34 | 175,18 | 174,86 | 0,32 | 0,183 | 379,50 | 167,84 | |||
| CHESAPEAKE ENERGY CORP | 100,95 | 101,90 | 100,60 | 101,70 | -1,10 | -1,082 | 107,00 | 79,16 | |||
| CHEVRONTEXACO STK | 127,78 | 128,04 | 127,60 | 127,96 | -0,36 | -0,281 | 156,48 | 116,50 | |||
| Chipotle Mexican Grill Inc. | 29,015 | 29,230 | 28,890 | 28,770 | 0,12 | 0,417 | 62,760 | 25,825 | |||
| CHRLS RIVER LABS STK | 157,70 | 161,85 | 159,60 | 161,85 | -2,25 | -1,390 | 187,00 | 87,20 | |||
| C.H. ROB. WORLDWIDE NEW | 131,00 | 134,00 | 131,00 | 132,00 | -1,00 | -0,758 | 137,00 | 77,00 | |||
| CHURCH & DWIGHT STK | 70,58 | 71,10 | 70,80 | 69,88 | 0,92 | 1,317 | 106,95 | 69,88 | |||
| Cigna Group, The | 223,60 | 227,80 | 225,75 | 227,35 | -1,60 | -0,704 | 308,55 | 212,05 | |||
| CINCINNATI FIN STK | 138,40 | 139,00 | 138,55 | 138,35 | 0,20 | 0,145 | 145,55 | 110,60 | |||
| CINTAS STK | 156,15 | 157,05 | 157,05 | 156,75 | 0,30 | 0,191 | 202,40 | 156,20 | |||
| CISCO SYSTEMS STK | 67,79 | 68,64 | 68,16 | 68,57 | -0,41 | -0,598 | 68,57 | 48,12 | |||
| CITIGROUP STK | 93,88 | 94,17 | 93,95 | 93,23 | 0,72 | 0,772 | 93,37 | 50,31 | |||
| Citizens Financial Group Inc. | 47,845 | 48,320 | 47,865 | 47,650 | 0,22 | 0,451 | 47,700 | 29,865 | |||
| CME Group Inc. | 230,55 | 232,80 | 231,15 | 231,30 | -0,15 | -0,065 | 257,15 | 216,25 | |||
| CMS ENERGY STK | 60,50 | 61,00 | 60,50 | 60,50 | 0,00 | 0,000 | 70,50 | 58,50 | |||
| COCA COLA STK | 60,36 | 60,40 | 60,14 | 60,22 | -0,08 | -0,133 | 68,68 | 55,90 | |||
| COGNIZANT TECH | 69,24 | 69,75 | 69,34 | 69,11 | 0,23 | 0,333 | 86,46 | 55,34 | |||
| Coinbase Global Inc | 235,70 | 238,30 | 236,70 | 240,40 | -3,70 | -1,539 | 359,25 | 135,00 | |||
| COLGATE STK | 66,03 | 66,35 | 66,02 | 65,74 | 0,28 | 0,426 | 89,91 | 64,41 | |||
| Comcast Corp.New | 22,945 | 23,100 | 22,925 | 22,820 | 0,11 | 0,460 | 38,340 | 22,815 | |||
| CONAGRA STK | 14,364 | 15,074 | 14,708 | 14,826 | -0,12 | -0,796 | 26,970 | 14,506 | |||
| Conoco Philips | 80,23 | 80,86 | 80,10 | 79,33 | 0,77 | 0,971 | 102,54 | 73,16 | |||
| Consolidated Edision INc. | 81,32 | 83,46 | 82,32 | 82,68 | -0,36 | -0,435 | 102,80 | 80,36 | |||
| CONSTELLATION BRANDS INC. | 122,50 | 123,80 | 122,55 | 120,80 | 1,75 | 1,449 | 230,90 | 110,45 | |||
| Constellation Energy Corp. | 308,25 | 309,95 | 307,85 | 306,30 | 1,55 | 0,506 | 345,85 | 143,52 | |||
| COOPER COS STK | 66,50 | 68,00 | 67,50 | 67,00 | 0,50 | 0,746 | 94,40 | 54,50 | |||
| COPART | 32,845 | 33,170 | 32,885 | 32,700 | 0,19 | 0,566 | 59,110 | 32,700 | |||
| CORNING STK | 77,95 | 78,51 | 77,84 | 75,62 | 2,22 | 2,936 | 78,50 | 33,71 | |||
| Corpay Inc. | 258,00 | 260,00 | 256,00 | 260,00 | -4,00 | -1,538 | 373,50 | 218,00 | |||
| Corteva Inc. | 55,74 | 57,19 | 56,44 | 56,62 | -0,18 | -0,318 | 65,49 | 50,14 | |||
| CoStar Group Inc | 56,91 | 59,18 | 58,04 | 58,51 | -0,47 | -0,803 | 84,03 | 56,63 | |||
| COSTCO WHOLESALE CORP. | 762,30 | 765,10 | 761,10 | 764,00 | -2,90 | -0,380 | 1.028,20 | 758,90 | |||
| Crowdstrike Holdings Inc | 442,40 | 446,55 | 444,55 | 446,65 | -2,10 | -0,470 | 480,80 | 285,75 | |||
| Crown Castle Corp | 76,31 | 78,67 | 77,44 | 77,79 | -0,35 | -0,450 | 98,36 | 75,30 | |||
| CSX Corp. | 31,100 | 31,410 | 31,130 | 31,060 | 0,07 | 0,225 | 32,300 | 23,400 | |||
| CUMMINS ENGINE STK | 426,50 | 432,90 | 426,90 | 433,20 | -6,30 | -1,454 | 442,10 | 235,50 | |||
| CVS Corp. | 67,06 | 67,86 | 67,46 | 67,84 | -0,38 | -0,560 | 71,66 | 42,18 | |||
| DANAHER STK | 191,28 | 192,48 | 191,64 | 192,20 | -0,56 | -0,291 | 240,10 | 154,82 | |||
| DARDEN REST STK | 151,45 | 152,95 | 151,60 | 153,90 | -2,30 | -1,494 | 194,95 | 146,30 | |||
| Datadog Inc | 129,50 | 132,10 | 130,80 | 130,38 | 0,42 | 0,322 | 173,40 | 78,72 | |||
| DaVita Inc. | 99,74 | 100,70 | 99,84 | 100,15 | -0,31 | -0,310 | 170,85 | 99,72 | |||
| DECKERS OUTDOOR | 86,18 | 86,80 | 86,36 | 86,68 | -0,32 | -0,369 | 209,80 | 68,78 | |||
| DEERE & CO STK A | 394,00 | 397,00 | 397,00 | 399,60 | -2,60 | -0,651 | 486,40 | 360,00 | |||
| Dell Technologies Inc | 117,82 | 118,78 | 118,54 | 119,00 | -0,46 | -0,387 | 142,88 | 65,62 | |||
| Delta Airlines Inc. | 57,41 | 58,58 | 58,00 | 58,47 | -0,47 | -0,804 | 66,30 | 32,46 | |||
| der Seagate Technology Holdings PLC | 240,95 | 246,10 | 241,00 | 243,75 | -2,75 | -1,128 | 252,80 | 57,76 | |||
| DEVON ENERGY STK | 31,985 | 32,270 | 31,985 | 32,120 | -0,14 | -0,420 | 37,210 | 23,460 | |||
| Dexcom Inc. | 56,75 | 57,17 | 56,81 | 56,20 | 0,61 | 1,085 | 86,30 | 47,74 | |||
| Diamondback Energy Inc | 134,90 | 137,84 | 136,28 | 136,42 | -0,14 | -0,103 | 176,00 | 107,78 | |||
| Digital Realty Trust Inc. | 138,26 | 141,64 | 139,96 | 139,88 | 0,08 | 0,057 | 178,86 | 122,34 | |||
| Dollar General | 107,58 | 108,52 | 107,42 | 106,24 | 1,18 | 1,111 | 113,86 | 65,77 | |||
| Dollar Tree Inc. | 102,32 | 103,32 | 102,40 | 102,84 | -0,44 | -0,428 | 104,54 | 56,66 | |||
| Dominion Energy Inc. | 50,05 | 50,39 | 50,10 | 50,07 | 0,03 | 0,060 | 54,68 | 44,06 | |||
| Domino's Pizza LLC | 357,50 | 359,25 | 357,85 | 358,85 | -1,00 | -0,279 | 469,70 | 343,00 | |||
| DoorDash Inc. | 195,62 | 198,40 | 196,02 | 192,40 | 3,62 | 1,881 | 239,90 | 138,00 | |||
| DOVER STK | 162,90 | 163,65 | 163,10 | 164,05 | -0,95 | -0,579 | 197,70 | 133,85 | |||
| Dow Inc. | 19,450 | 20,200 | 19,800 | 20,100 | -0,30 | -1,493 | 40,160 | 17,900 | |||
| D.R.HORTON INC. | 127,48 | 128,74 | 127,80 | 130,34 | -2,54 | -1,949 | 155,70 | 99,00 | |||
| DTE ENERGY STK | 111,00 | 112,00 | 111,00 | 111,00 | 0,00 | 0,000 | 129,00 | 110,00 | |||
| Duke Energy Holding Corp. | 98,76 | 99,24 | 98,85 | 98,86 | -0,01 | -0,010 | 112,84 | 98,85 | |||
| DuPont de Nermours Inc. | 34,085 | 35,490 | 34,785 | 35,220 | -0,44 | -1,235 | 35,265 | 20,773 | |||
| EATON CORP PLC | 296,50 | 299,40 | 293,70 | 293,50 | 0,20 | 0,068 | 354,65 | 213,00 | |||
| EBAY STK | 71,84 | 72,19 | 71,93 | 71,98 | -0,05 | -0,069 | 86,02 | 53,15 | |||
| ECOLAB STK | 216,80 | 218,40 | 217,00 | 220,10 | -3,10 | -1,408 | 257,70 | 202,00 | |||
| EDISON INTL STK | 48,200 | 48,910 | 48,360 | 48,760 | -0,40 | -0,820 | 78,060 | 41,240 | |||
| EDWARDS LIFESCI STK | 71,23 | 71,94 | 71,25 | 72,06 | -0,81 | -1,124 | 74,79 | 59,62 | |||
| ELECTRONIC ARTS STK | 174,24 | 175,96 | 174,40 | 174,08 | 0,32 | 0,184 | 174,32 | 110,06 | |||
| Elevance Health Inc. | 281,30 | 285,40 | 281,50 | 281,90 | -0,40 | -0,142 | 406,50 | 237,50 | |||
| ELI LILLY STK | 845,30 | 847,50 | 843,40 | 852,80 | -9,40 | -1,102 | 961,00 | 539,60 | |||
| EMCOR GROUP INC. | 533,20 | 538,40 | 533,80 | 538,20 | -4,40 | -0,818 | 672,00 | 300,60 | |||
| EMERSON ELECTRIC STK | 115,74 | 116,66 | 115,82 | 116,30 | -0,48 | -0,413 | 128,84 | 82,75 | |||
| ENTERGY CORP. | 79,50 | 82,00 | 79,00 | 78,50 | 0,50 | 0,637 | 141,00 | 68,00 | |||
| EOG RESOURCES STK | 92,81 | 96,50 | 94,65 | 94,42 | 0,23 | 0,244 | 133,78 | 90,81 | |||
| EPAM Systems Inc | 175,80 | 181,50 | 178,60 | 180,05 | -1,45 | -0,805 | 255,50 | 121,40 | |||
| EQT Corp. | 50,24 | 50,74 | 50,28 | 50,15 | 0,13 | 0,259 | 52,52 | 40,13 | |||
| EQUIFAX STK | 178,00 | 180,00 | 179,00 | 180,00 | -1,00 | -0,556 | 268,00 | 175,00 | |||
| Equinix REIT | 634,80 | 637,80 | 635,40 | 634,60 | 0,80 | 0,126 | 930,00 | 622,60 | |||
| ESSEX PROPERTY STK | 213,60 | 219,70 | 216,50 | 216,00 | 0,50 | 0,231 | 300,00 | 214,00 | |||
| ESTEE LAUDER STK | 88,00 | 88,40 | 88,00 | 87,80 | 0,20 | 0,228 | 90,00 | 44,00 | |||
| Everest Group Ltd. | 262,70 | 270,90 | 266,80 | 267,80 | -1,00 | -0,373 | 351,20 | 264,30 | |||
| Evergy Inc. | 62,70 | 63,62 | 62,72 | 62,54 | 0,18 | 0,288 | 67,38 | 56,48 | |||
| Eversource Energy | 57,00 | 59,50 | 58,00 | 58,00 | 0,00 | 0,000 | 64,50 | 49,00 | |||
| Exelon Corp. | 37,385 | 37,755 | 37,440 | 37,055 | 0,39 | 1,039 | 42,565 | 34,425 | |||
| Expedia Group Inc. | 223,50 | 225,15 | 223,80 | 226,40 | -2,60 | -1,148 | 235,45 | 120,90 | |||
| EXPEDITORS | 126,15 | 127,65 | 126,25 | 126,50 | -0,25 | -0,198 | 129,35 | 90,22 | |||
| Extra Space Storage, Inc. | 107,45 | 110,20 | 108,75 | 108,80 | -0,05 | -0,046 | 154,20 | 108,80 | |||
| EXXON STK | 101,82 | 102,02 | 101,52 | 99,69 | 1,83 | 1,836 | 109,90 | 88,84 | |||
| F5 NETWORKS | 220,80 | 222,90 | 220,70 | 212,30 | 8,40 | 3,957 | 299,10 | 194,80 | |||
| FACTSET RESRCH STK | 246,10 | 248,00 | 246,20 | 245,50 | 0,70 | 0,285 | 470,60 | 219,30 | |||
| FAIR ISAAC STK | 1.507,00 | 1.519,00 | 1.508,50 | 1.516,50 | -8,00 | -0,528 | 2.111,00 | 1.118,00 | |||
| FASTENAL STK | 34,545 | 34,770 | 34,575 | 34,930 | -0,36 | -1,016 | 43,065 | 31,500 | |||
| FDX STK | 235,65 | 237,10 | 235,80 | 236,90 | -1,10 | -0,464 | 288,00 | 175,26 | |||
| Federal Realty Investment Trust | 80,00 | 86,50 | 83,00 | 83,00 | 0,00 | 0,000 | 109,00 | 75,50 | |||
| FIDELITY National Information | 55,49 | 56,31 | 55,61 | 55,84 | -0,23 | -0,412 | 80,70 | 52,32 | |||
| FIFTH THIRD BANC STK | 38,780 | 38,850 | 38,465 | 38,495 | -0,03 | -0,078 | 43,840 | 28,555 | |||
| FIRST ENERGY CORP. | 38,400 | 38,800 | 38,200 | 38,200 | 0,00 | 0,000 | 41,200 | 33,400 | |||
| First Solar Inc. | 217,55 | 218,50 | 217,00 | 218,85 | -1,85 | -0,845 | 241,50 | 105,50 | |||
| FISERV STK | 56,83 | 57,00 | 56,71 | 56,18 | 0,53 | 0,943 | 225,95 | 51,65 | |||
| FORD MOTOR STK | 11,216 | 11,256 | 11,188 | 11,228 | -0,04 | -0,356 | 11,880 | 7,763 | |||
| Fortinet Inc. | 71,28 | 71,84 | 71,51 | 71,51 | 0,00 | 0,000 | 108,90 | 63,98 | |||
| Fortive Corp. | 45,360 | 46,840 | 46,100 | 46,560 | -0,46 | -0,988 | 59,892 | 40,210 | |||
| Fox Corp | 52,50 | 54,00 | 53,00 | 53,00 | 0,00 | 0,000 | 53,00 | 39,20 | |||
| Fox Corp. | 60,50 | 61,00 | 60,50 | 59,00 | 1,50 | 2,542 | 59,00 | 40,60 | |||
| FRANKLIN RSC STK | 19,750 | 20,540 | 20,140 | 20,170 | -0,03 | -0,149 | 22,250 | 15,020 | |||
| FREE MCMORAN COP | 38,470 | 38,635 | 38,400 | 38,230 | 0,17 | 0,445 | 41,230 | 25,705 | |||
| GALLAGHER & CO., ARTHUR J. | 205,20 | 206,00 | 205,30 | 203,40 | 1,90 | 0,934 | 325,00 | 203,40 | |||
| Garmin Ltd. | 171,00 | 176,00 | 173,00 | 175,00 | -2,00 | -1,143 | 0 | 0 | |||
| GARTNER GROUP STK | 196,95 | 199,70 | 195,70 | 195,50 | 0,20 | 0,102 | 527,60 | 192,90 | |||
| GE Aerospace | 245,00 | 246,50 | 244,50 | 246,50 | -2,00 | -0,811 | 271,00 | 130,00 | |||
| GE Healthcare Technologies Inc. | 70,01 | 72,58 | 71,29 | 71,77 | -0,48 | -0,669 | 89,67 | 53,48 | |||
| Gen Digital Inc. | 22,800 | 23,800 | 23,200 | 23,200 | 0,00 | 0,000 | 28,600 | 21,000 | |||
| Generac Holdings | 136,05 | 139,00 | 136,65 | 140,10 | -3,45 | -2,463 | 171,85 | 90,78 | |||
| GENERAL DYNAMICS STK | 286,45 | 288,50 | 286,35 | 287,75 | -1,40 | -0,487 | 304,05 | 224,35 | |||
| GENERAL MILLS STK | 39,205 | 39,360 | 39,170 | 39,390 | -0,22 | -0,559 | 63,340 | 39,375 | |||
| General Motors | 66,14 | 66,45 | 66,12 | 64,98 | 1,14 | 1,754 | 65,44 | 37,48 | |||
| Genuine Parts Co. | 108,20 | 109,15 | 108,30 | 109,80 | -1,50 | -1,366 | 121,25 | 93,64 | |||
| GE Vernova Llc | 580,00 | 591,00 | 585,00 | 541,00 | 44,00 | 8,133 | 576,00 | 248,00 | |||
| GILEAD SCIENCES STK | 102,24 | 102,92 | 102,42 | 103,92 | -1,50 | -1,443 | 110,58 | 82,50 | |||
| Global Payments Inc. | 65,98 | 67,50 | 66,68 | 67,00 | -0,32 | -0,478 | 111,55 | 61,80 | |||
| Globe Life Inc. | 114,00 | 115,00 | 114,00 | 114,00 | 0,00 | 0,000 | 124,00 | 98,00 | |||
| GoDaddy Inc | 108,00 | 110,00 | 107,00 | 108,00 | -1,00 | -0,926 | 206,00 | 107,00 | |||
| GOLDM SACHS GRP STK A | 754,20 | 755,50 | 754,20 | 744,60 | 9,60 | 1,289 | 744,60 | 403,15 | |||
| HALLIBURTON STK | 24,465 | 24,690 | 24,475 | 23,895 | 0,58 | 2,427 | 29,765 | 16,906 | |||
| Hartford Insurance Group Inc. | 0 | 0 | 111,00 | 111,00 | 0,00 | 0,000 | 119,00 | 97,50 | |||
| HASBRO STK | 68,31 | 68,81 | 68,41 | 69,47 | -1,06 | -1,526 | 71,24 | 44,95 | |||
| HCA Holdings | 413,10 | 417,10 | 416,50 | 414,00 | 2,50 | 0,604 | 443,90 | 274,20 | |||
| Healthpeak Properties Inc. | 13,800 | 14,500 | 14,100 | 14,200 | -0,10 | -0,704 | 20,200 | 14,200 | |||
| HENRY SCHEIN | 63,60 | 64,22 | 63,76 | 62,38 | 1,38 | 2,212 | 78,76 | 52,42 | |||
| Hewlett-Packard Enterprise | 21,095 | 21,300 | 21,160 | 20,390 | 0,77 | 3,776 | 23,275 | 10,964 | |||
| Hilton Inc. | 228,90 | 233,60 | 231,30 | 232,20 | -0,90 | -0,388 | 262,40 | 181,45 | |||
| HOLOGIC INC | 64,00 | 64,50 | 64,00 | 64,00 | 0,00 | 0,000 | 72,50 | 46,40 | |||
| HOME DEPOT STK | 296,55 | 297,30 | 296,10 | 306,00 | -9,90 | -3,235 | 405,75 | 290,40 | |||
| Honeywell International Inc. | 163,00 | 164,22 | 162,90 | 164,30 | -1,40 | -0,852 | 210,23 | 150,96 | |||
| HORMEL FOODS STK | 20,230 | 20,380 | 20,400 | 20,400 | 0,00 | 0,000 | 31,710 | 18,335 | |||
| Howmet Arconic Inc. | 163,55 | 165,95 | 163,35 | 165,10 | -1,75 | -1,060 | 180,20 | 96,68 | |||
| HP Inc. | 21,510 | 21,885 | 21,715 | 21,430 | 0,29 | 1,330 | 34,345 | 19,350 | |||
| Hubbell Inc. | 374,00 | 380,00 | 374,00 | 376,00 | -2,00 | -0,532 | 436,00 | 276,00 | |||
| Humana Inc. | 212,50 | 217,60 | 215,10 | 216,10 | -1,00 | -0,463 | 289,80 | 189,50 | |||
| HUNTINGTON | 14,472 | 14,664 | 14,500 | 14,442 | 0,06 | 0,402 | 16,638 | 10,886 | |||
| HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 267,10 | 274,00 | 270,30 | 272,30 | -2,00 | -0,734 | 279,70 | 153,50 | |||
| IBM STK | 266,40 | 267,05 | 266,60 | 265,30 | 1,30 | 0,490 | 273,30 | 195,50 | |||
| IDEX Corp. | 146,25 | 151,70 | 148,90 | 150,30 | -1,40 | -0,931 | 217,70 | 135,05 | |||
| IDEXX LABS | 598,80 | 602,60 | 599,20 | 605,20 | -6,00 | -0,991 | 661,60 | 325,00 | |||
| ILLINOIS TOOL STK | 211,90 | 212,40 | 211,00 | 211,70 | -0,70 | -0,331 | 261,00 | 195,95 | |||
| INCYTE PHARM STK | 80,84 | 82,48 | 81,70 | 83,18 | -1,48 | -1,779 | 93,78 | 49,41 | |||
| Ingersoll Rand Inc | 66,20 | 68,44 | 67,32 | 68,24 | -0,92 | -1,348 | 96,92 | 60,00 | |||
| Insulet Corp. | 250,90 | 254,60 | 251,10 | 252,80 | -1,70 | -0,672 | 302,50 | 205,10 | |||
| INTEL STK | 34,710 | 34,745 | 34,660 | 34,730 | -0,07 | -0,202 | 37,230 | 16,646 | |||
| Interactive Brokers Group | 56,24 | 56,74 | 56,06 | 56,16 | -0,10 | -0,178 | 62,60 | 32,30 | |||
| Intercontinental Exchange Inc. | 135,16 | 138,00 | 135,38 | 134,48 | 0,90 | 0,669 | 165,96 | 124,60 | |||
| INTL FLAVORS STK | 55,30 | 55,56 | 55,36 | 56,04 | -0,68 | -1,213 | 84,36 | 51,44 | |||
| INTL PAPER STK | 32,120 | 32,430 | 32,160 | 32,940 | -0,78 | -2,368 | 56,700 | 30,780 | |||
| Intuitive Surgical Inc. | 476,45 | 479,70 | 476,25 | 484,45 | -8,20 | -1,693 | 587,60 | 365,10 | |||
| INTUIT STK | 560,70 | 565,30 | 561,50 | 561,70 | -0,20 | -0,036 | 712,40 | 485,00 | |||
| Invesco Ltd. | 22,630 | 22,965 | 22,655 | 22,015 | 0,64 | 2,907 | 22,370 | 10,706 | |||
| Iqvia Holdings | 185,95 | 188,65 | 185,70 | 190,65 | -4,95 | -2,596 | 200,80 | 120,50 | |||
| IRON MOUNTAIN REIT | 72,84 | 73,38 | 72,92 | 72,30 | 0,62 | 0,858 | 107,90 | 67,76 | |||
| Jabil Inc. | 195,00 | 196,90 | 195,15 | 192,70 | 2,45 | 1,271 | 198,80 | 102,00 | |||
| Jack Henry + Ass. | 154,25 | 155,05 | 154,20 | 154,80 | -0,60 | -0,388 | 175,65 | 124,10 | |||
| JACOBS SOLUTIONS INC | 0 | 0 | 117,00 | 119,00 | -2,00 | -1,681 | 141,00 | 97,50 | |||
| JB HUNT TRANS | 161,30 | 164,50 | 161,55 | 161,60 | -0,05 | -0,031 | 181,70 | 109,00 | |||
| JM Smucker Company | 84,98 | 85,82 | 85,06 | 86,10 | -1,04 | -1,208 | 111,00 | 81,52 | |||
| JOHNSON & JOHNS STK | 172,06 | 172,72 | 171,60 | 172,86 | -1,26 | -0,729 | 179,56 | 129,30 | |||
| JP MORGAN STK | 258,85 | 259,30 | 257,85 | 270,10 | -12,25 | -4,535 | 276,35 | 183,50 | |||
| KELLOGG STK | 71,50 | 71,82 | 71,40 | 71,30 | 0,10 | 0,140 | 79,32 | 64,96 | |||
| Kenvue Inc. | 14,160 | 15,050 | 14,524 | 14,558 | -0,03 | -0,234 | 22,670 | 12,136 | |||
| Keurig Dr. Pepper Inc. | 24,820 | 25,020 | 24,890 | 24,730 | 0,16 | 0,647 | 33,100 | 21,550 | |||
| KEYCORP | 16,998 | 17,340 | 17,012 | 16,490 | 0,52 | 3,166 | 17,576 | 11,636 | |||
| Keysight Technologies | 179,82 | 181,42 | 180,12 | 179,16 | 0,96 | 0,536 | 180,14 | 110,10 | |||
| KIMBERLY CLARK STK | 88,16 | 88,78 | 88,35 | 87,18 | 1,17 | 1,342 | 136,52 | 86,99 | |||
| KIMCO REALTY STK | 17,000 | 17,200 | 17,000 | 16,900 | 0,10 | 0,592 | 23,600 | 16,500 | |||
| Kinder Morgan | 23,235 | 23,540 | 23,375 | 23,285 | 0,09 | 0,387 | 30,225 | 20,655 | |||
| Kla-Tencor Corp. | 1.047,00 | 1.057,20 | 1.048,60 | 1.047,40 | 1,20 | 0,115 | 1.077,20 | 475,10 | |||
| Kraft Heinz Co., The | 20,785 | 20,850 | 20,785 | 20,750 | 0,04 | 0,169 | 30,200 | 20,590 | |||
| KROGER STK | 53,60 | 54,18 | 53,75 | 54,13 | -0,38 | -0,702 | 64,45 | 53,58 | |||
| L3Harris Technology Inc. | 238,30 | 241,90 | 236,30 | 239,80 | -3,50 | -1,460 | 262,30 | 175,95 | |||
| Laboratory Corp. America Hldgs | 220,00 | 224,00 | 220,00 | 220,00 | 0,00 | 0,000 | 248,00 | 182,00 | |||
| Lamb Weston Holdings Inc. | 49,82 | 50,30 | 49,82 | 50,92 | -1,10 | -2,160 | 77,90 | 41,07 | |||
| LAM RESEARCH | 141,66 | 143,06 | 141,86 | 139,18 | 2,68 | 1,926 | 142,80 | 51,48 | |||
| Las Vegas Sands Inc. | 56,79 | 57,35 | 56,84 | 57,34 | -0,50 | -0,872 | 59,69 | 27,23 | |||
| Leidos Holdings Inc. | 157,20 | 159,50 | 157,85 | 158,40 | -0,55 | -0,347 | 172,95 | 114,95 | |||
| LENNAR STK | 100,38 | 101,56 | 100,18 | 101,88 | -1,70 | -1,669 | 156,24 | 88,99 | |||
| LENNOX INTL | 422,10 | 438,50 | 430,30 | 430,40 | -0,10 | -0,023 | 638,40 | 386,10 | |||
| Linde PLC | 335,00 | 335,40 | 335,20 | 333,60 | 1,60 | 0,480 | 447,00 | 333,60 | |||
| LIVE Nation Inc | 118,95 | 120,10 | 119,15 | 118,10 | 1,05 | 0,889 | 149,55 | 104,90 | |||
| LKQ Corp. | 24,200 | 24,800 | 24,400 | 24,800 | -0,40 | -1,613 | 41,000 | 24,600 | |||
| LLR & Co. Corp. | 116,12 | 117,56 | 116,02 | 111,18 | 4,84 | 4,353 | 160,22 | 80,44 | |||
| LOCKHEED MARTIN STK | 399,80 | 400,85 | 400,75 | 398,75 | 2,00 | 0,502 | 485,85 | 353,40 | |||
| LOEWS STK | 87,50 | 88,00 | 88,00 | 87,00 | 1,00 | 1,149 | 93,00 | 72,00 | |||
| LOWES STK | 207,50 | 209,50 | 207,65 | 209,25 | -1,60 | -0,765 | 258,35 | 181,62 | |||
| Lululemon Athletica Inc. | 155,80 | 157,52 | 155,78 | 156,60 | -0,82 | -0,524 | 406,50 | 135,58 | |||
| Lyondell Basell NV | 36,840 | 37,090 | 36,730 | 36,300 | 0,43 | 1,185 | 75,160 | 36,300 | |||
| Marathon Petroleum Corp. | 162,94 | 165,96 | 164,34 | 163,94 | 0,40 | 0,244 | 173,44 | 106,54 | |||
| MARRIOTT INTL STK | 243,00 | 244,75 | 243,15 | 246,30 | -3,15 | -1,279 | 294,10 | 185,00 | |||
| MARSH & MCLENNAN COS. INC. | 154,85 | 156,35 | 155,10 | 155,35 | -0,25 | -0,161 | 227,60 | 151,30 | |||
| MARTIN MARIETTA | 521,60 | 530,00 | 525,40 | 527,20 | -1,80 | -0,341 | 563,80 | 405,50 | |||
| MASCO STK | 51,72 | 53,28 | 52,50 | 52,80 | -0,30 | -0,568 | 78,14 | 51,20 | |||
| Mastercard. Inc. | 462,30 | 464,05 | 461,20 | 463,40 | -2,20 | -0,475 | 549,60 | 425,00 | |||
| Match Group Inc. | 28,760 | 29,645 | 29,200 | 29,100 | 0,10 | 0,344 | 35,100 | 24,280 | |||
| MCCORMICK STK N | 54,32 | 54,84 | 54,34 | 54,36 | -0,02 | -0,037 | 80,54 | 54,16 | |||
| MCDONALDS STK | 266,40 | 267,05 | 266,70 | 265,55 | 1,15 | 0,433 | 298,45 | 244,00 | |||
| MCKESSON STK | 679,80 | 683,20 | 682,00 | 684,20 | -2,20 | -0,322 | 768,80 | 535,20 | |||
| Medtronic Inc. | 85,50 | 85,68 | 85,51 | 86,89 | -1,38 | -1,588 | 91,14 | 70,66 | |||
| MERCK & CO STK | 82,70 | 84,30 | 83,50 | 83,40 | 0,10 | 0,120 | 98,60 | 65,70 | |||
| Meta Platforms Inc | 559,80 | 561,80 | 560,90 | 567,10 | -6,20 | -1,093 | 709,90 | 437,00 | |||
| METLIFE | 66,36 | 67,35 | 66,42 | 66,61 | -0,19 | -0,285 | 85,20 | 60,33 | |||
| METTLER-TOLEDO INTERNATIONAL INC. | 1.168,50 | 1.187,50 | 1.177,50 | 1.188,00 | -10,50 | -0,884 | 1.360,00 | 873,40 | |||
| MGM Resorts International | 30,960 | 31,265 | 30,990 | 30,210 | 0,78 | 2,582 | 38,300 | 22,545 | |||
| MICROCHIP TECH STK | 57,17 | 57,58 | 57,27 | 57,38 | -0,11 | -0,192 | 64,20 | 31,15 | |||
| MICRON TECH STK | 218,70 | 218,85 | 216,80 | 217,30 | -0,50 | -0,230 | 221,00 | 57,30 | |||
| Microsoft Corp. | 418,35 | 418,75 | 423,00 | 421,40 | 1,60 | 0,380 | 467,50 | 317,70 | |||
| Mid-America Apartm. Comm. Inc. | 110,45 | 113,85 | 112,00 | 112,80 | -0,80 | -0,709 | 162,45 | 109,25 | |||
| Moderna Inc | 23,740 | 24,550 | 24,090 | 24,485 | -0,40 | -1,613 | 46,940 | 19,710 | |||
| Mohawk Industries Inc | 90,00 | 93,50 | 91,50 | 91,50 | 0,00 | 0,000 | 126,00 | 84,00 | |||
| Molina Healthcare Inc. | 133,90 | 135,15 | 132,90 | 133,25 | -0,35 | -0,263 | 316,50 | 116,30 | |||
| Molson Coors Brewing Co. | 38,610 | 38,980 | 38,630 | 39,870 | -1,24 | -3,110 | 58,860 | 37,110 | |||
| Mondelez International Group Inc. | 46,435 | 46,780 | 46,285 | 46,790 | -0,51 | -1,079 | 62,960 | 46,790 | |||
| Monolithic Power Systems Inc. | 822,60 | 833,40 | 827,80 | 832,40 | -4,60 | -0,553 | 953,60 | 411,80 | |||
| Monster Beverage | 62,95 | 63,45 | 63,00 | 63,26 | -0,26 | -0,411 | 65,07 | 44,34 | |||
| MOODYS CORP STK | 415,40 | 422,30 | 414,70 | 420,40 | -5,70 | -1,356 | 503,60 | 357,50 | |||
| Morgan Stanley & Co. | 152,64 | 154,74 | 153,68 | 154,18 | -0,50 | -0,324 | 154,18 | 89,93 | |||
| Motorola Solutions Inc. | 318,40 | 319,60 | 318,20 | 318,70 | -0,50 | -0,157 | 465,90 | 315,80 | |||
| MSCI Inc Class A | 461,00 | 462,50 | 461,30 | 460,30 | 1,00 | 0,217 | 607,20 | 443,50 | |||
| M+T BANK | 168,85 | 170,50 | 169,10 | 167,55 | 1,55 | 0,925 | 195,85 | 135,05 | |||
| NASDAQ Stock Market | 77,35 | 78,60 | 77,92 | 77,07 | 0,85 | 1,103 | 84,32 | 59,37 | |||
| NetApp Inc. | 100,52 | 101,50 | 100,36 | 100,52 | -0,16 | -0,159 | 120,14 | 65,60 | |||
| NETFLIX.COM INC. | 82,55 | 83,38 | 82,72 | 83,51 | -0,79 | -0,946 | 113,42 | 76,80 | |||
| Newmont Corp. | 79,58 | 80,17 | 79,87 | 80,25 | -0,38 | -0,474 | 83,73 | 35,73 | |||
| News Corp. New | 22,200 | 22,400 | 22,200 | 22,000 | 0,20 | 0,909 | 29,000 | 21,200 | |||
| New York Mellon Corp | 99,50 | 100,48 | 99,20 | 97,83 | 1,37 | 1,400 | 97,83 | 63,76 | |||
| Nextera Energy Inc. | 68,36 | 68,69 | 68,36 | 69,23 | -0,87 | -1,257 | 77,20 | 55,50 | |||
| NIKE STK | 54,68 | 54,76 | 54,41 | 54,53 | -0,12 | -0,220 | 78,22 | 46,87 | |||
| NISOURCE STK | 35,000 | 36,000 | 35,400 | 35,600 | -0,20 | -0,562 | 39,200 | 32,600 | |||
| NORDSON | 199,05 | 202,00 | 199,20 | 199,90 | -0,70 | -0,350 | 240,10 | 147,70 | |||
| Norfolk Southern Corp. | 244,00 | 254,00 | 248,00 | 250,00 | -2,00 | -0,800 | 256,00 | 185,00 | |||
| NORTHERN TRUST | 0 | 0 | 114,00 | 114,00 | 0,00 | 0,000 | 115,00 | 75,00 | |||
| NORTHROP GRUMMAN STK | 471,50 | 474,90 | 471,70 | 473,70 | -2,00 | -0,422 | 547,20 | 406,00 | |||
| Norwegian Cruise Line | 16,114 | 16,216 | 16,020 | 16,234 | -0,21 | -1,318 | 27,985 | 13,344 | |||
| NRG Energy Inc. | 142,50 | 143,90 | 142,65 | 140,35 | 2,30 | 1,639 | 154,05 | 73,46 | |||
| NUCOR CORP. | 134,82 | 136,84 | 134,94 | 135,84 | -0,90 | -0,663 | 140,44 | 90,49 | |||
| NVIDIA | 159,16 | 159,22 | 159,10 | 159,10 | 0,00 | 0,000 | 182,10 | 86,00 | |||
| NXP Semiconductor | 193,50 | 195,50 | 194,50 | 196,00 | -1,50 | -0,765 | 244,00 | 136,00 | |||
| OCCIDENTAL STK | 35,245 | 35,925 | 35,585 | 35,785 | -0,20 | -0,559 | 51,590 | 32,565 | |||
| Old Dominion Freight Line Inc. | 126,65 | 130,35 | 127,20 | 129,35 | -2,15 | -1,662 | 199,10 | 109,10 | |||
| OMNICOM STK | 62,32 | 63,36 | 62,36 | 62,22 | 0,14 | 0,225 | 87,24 | 59,52 | |||
| ONEOK INC. | 64,03 | 64,70 | 64,21 | 64,13 | 0,08 | 0,125 | 105,42 | 55,85 | |||
| ON SEMICONDUCTOR STK | 47,210 | 47,605 | 47,250 | 48,215 | -0,97 | -2,001 | 64,220 | 27,970 | |||
| ORACLE STK | 189,64 | 190,94 | 191,82 | 190,26 | 1,56 | 0,820 | 282,65 | 111,36 | |||
| O'REILLY AUTO | 80,38 | 81,58 | 80,44 | 83,64 | -3,20 | -3,826 | 91,28 | 74,86 | |||
| Otis Worldwide Corp. | 73,26 | 75,58 | 74,48 | 74,90 | -0,42 | -0,561 | 96,16 | 73,26 | |||
| PACCAR STK | 93,34 | 93,80 | 93,41 | 94,01 | -0,60 | -0,638 | 109,66 | 75,41 | |||
| Palantir Technologies Inc. | 158,36 | 158,48 | 158,40 | 154,00 | 4,40 | 2,857 | 176,42 | 63,27 | |||
| Palo Alto Networks Inc | 165,12 | 169,80 | 167,60 | 167,46 | 0,14 | 0,084 | 198,54 | 137,62 | |||
| PARKER HANNIFIN STK | 738,40 | 744,40 | 739,00 | 752,40 | -13,40 | -1,781 | 752,40 | 456,20 | |||
| PAYCHEX STK | 96,62 | 97,10 | 96,70 | 96,35 | 0,35 | 0,363 | 146,02 | 94,06 | |||
| Paycom Software | 139,55 | 140,50 | 139,25 | 140,40 | -1,15 | -0,819 | 233,10 | 137,35 | |||
| Paypal Holdings Inc. | 52,15 | 52,17 | 52,18 | 52,37 | -0,19 | -0,363 | 90,00 | 52,06 | |||
| Pentair PLC | 87,50 | 89,82 | 88,64 | 88,06 | 0,58 | 0,659 | 103,80 | 68,56 | |||
| PEPSICO STK | 126,00 | 126,20 | 125,54 | 124,16 | 1,38 | 1,111 | 151,52 | 109,94 | |||
| Pfizer Inc. | 21,895 | 21,920 | 21,750 | 22,085 | -0,34 | -1,517 | 26,165 | 19,210 | |||
| PG&E STK | 12,900 | 13,000 | 12,800 | 12,800 | 0,00 | 0,000 | 19,724 | 11,100 | |||
| Philip Morris International Inc. | 129,42 | 130,06 | 128,78 | 126,86 | 1,92 | 1,513 | 159,90 | 114,22 | |||
| Phillips 66 | 118,98 | 120,98 | 119,90 | 119,84 | 0,06 | 0,050 | 125,54 | 83,52 | |||
| PKG CORP AMER STK | 163,90 | 168,35 | 166,15 | 167,15 | -1,00 | -0,598 | 231,90 | 158,35 | |||
| PNC BANK | 170,00 | 178,00 | 174,00 | 170,00 | 4,00 | 2,353 | 196,00 | 131,00 | |||
| POLO RALPH LAUR STK | 301,15 | 309,60 | 305,15 | 308,40 | -3,25 | -1,054 | 322,05 | 163,56 | |||
| Pool Corp. | 200,10 | 201,90 | 200,10 | 202,10 | -2,00 | -0,990 | 356,00 | 198,45 | |||
| PPG INDUSTRIES | 84,44 | 86,42 | 84,50 | 85,22 | -0,72 | -0,845 | 119,15 | 80,46 | |||
| PPL STK | 28,720 | 29,005 | 28,700 | 29,000 | -0,30 | -1,034 | 34,015 | 28,315 | |||
| PRINCIPAL FINL GRP | 75,50 | 76,50 | 75,50 | 74,00 | 1,50 | 2,027 | 85,00 | 60,50 | |||
| PROCTER & GAMBLE STK | 120,04 | 120,36 | 119,76 | 119,06 | 0,70 | 0,588 | 167,24 | 119,06 | |||
| Progressive Corp. | 192,44 | 195,28 | 193,84 | 194,12 | -0,28 | -0,144 | 272,20 | 175,68 | |||
| ProLogis Inc. | 109,08 | 109,92 | 109,16 | 108,38 | 0,78 | 0,720 | 118,58 | 79,35 | |||
| PRUDENTIAL FINANCIAL INC. | 94,66 | 97,22 | 95,90 | 96,34 | -0,44 | -0,457 | 117,60 | 85,24 | |||
| PTC Inc. | 148,05 | 149,50 | 148,20 | 149,20 | -1,00 | -0,670 | 191,50 | 120,30 | |||
| Public Service Ent. Group Inc. | 66,50 | 69,00 | 67,50 | 69,00 | -1,50 | -2,174 | 86,50 | 68,00 | |||
| PUBLIC STORAGE STK | 226,30 | 228,50 | 226,50 | 230,40 | -3,90 | -1,693 | 316,20 | 229,70 | |||
| PULTE CP STK | 104,42 | 105,14 | 105,44 | 106,22 | -0,78 | -0,734 | 121,24 | 80,76 | |||
| QUALCOMM STK | 150,62 | 151,14 | 150,94 | 148,50 | 2,44 | 1,643 | 168,32 | 108,08 | |||
| QUANTA SERVICES INC. | 392,60 | 396,30 | 395,00 | 398,10 | -3,10 | -0,779 | 400,10 | 210,30 | |||
| QUEST DIAG STK | 153,65 | 155,15 | 153,65 | 155,40 | -1,75 | -1,126 | 168,10 | 139,80 | |||
| Realty Income Corp | 48,905 | 49,545 | 49,225 | 49,255 | -0,03 | -0,061 | 55,100 | 47,360 | |||
| REGENERON PHARM STK | 592,00 | 595,60 | 594,00 | 599,60 | -5,60 | -0,934 | 743,20 | 422,00 | |||
| Regions Financial Corp. (new) | 22,600 | 22,800 | 22,600 | 22,600 | 0,00 | 0,000 | 24,200 | 16,200 | |||
| REPUBLIC SVCS STK | 179,20 | 180,40 | 179,40 | 181,15 | -1,75 | -0,966 | 228,80 | 175,75 | |||
| RESMED INC. | 219,30 | 221,40 | 219,50 | 213,80 | 5,70 | 2,666 | 249,70 | 181,75 | |||
| Revvity Inc. | 84,44 | 85,28 | 84,52 | 85,30 | -0,78 | -0,914 | 121,65 | 70,24 | |||
| Robinhood Markets Inc | 116,38 | 116,84 | 116,12 | 116,80 | -0,68 | -0,582 | 131,10 | 31,48 | |||
| ROCKWELL INTL STK | 341,60 | 346,70 | 342,00 | 343,20 | -1,20 | -0,350 | 344,80 | 193,05 | |||
| Rollins Inc. | 49,370 | 50,620 | 49,990 | 49,940 | 0,05 | 0,100 | 53,160 | 43,850 | |||
| Roper Technologies Inc. | 377,90 | 379,60 | 378,00 | 382,80 | -4,80 | -1,254 | 560,60 | 379,80 | |||
| ROSS STORES STK | 151,36 | 152,56 | 151,58 | 152,10 | -0,52 | -0,342 | 153,14 | 107,76 | |||
| ROYAL CARIB STK | 212,30 | 214,35 | 212,50 | 215,90 | -3,40 | -1,575 | 311,70 | 156,22 | |||
| RTX Corp. | 146,76 | 148,22 | 147,08 | 146,58 | 0,50 | 0,341 | 154,20 | 101,44 | |||
| Salesforce Inc. | 223,70 | 224,30 | 223,90 | 222,15 | 1,75 | 0,788 | 347,05 | 196,16 | |||
| S&P Global Inc. DL 1 | 417,05 | 426,45 | 421,90 | 422,95 | -1,05 | -0,248 | 520,80 | 402,40 | |||
| SBA Communications Corp. | 162,05 | 163,20 | 162,20 | 163,55 | -1,35 | -0,825 | 216,00 | 160,30 | |||
| SCHLUMBERGER N.V. (LTD.) NEW YORK | 32,600 | 33,050 | 32,600 | 32,650 | -0,05 | -0,153 | 43,000 | 27,500 | |||
| Sempra | 75,62 | 76,64 | 76,18 | 75,98 | 0,20 | 0,263 | 85,06 | 57,32 | |||
| Servicenow Inc | 732,50 | 736,50 | 732,50 | 731,30 | 1,20 | 0,164 | 1.125,80 | 602,60 | |||
| Sherwin-Williams Co. | 274,00 | 282,00 | 278,00 | 277,35 | 0,65 | 0,234 | 355,05 | 277,35 | |||
| Simon Property Group Inc. | 152,90 | 154,40 | 153,10 | 153,95 | -0,85 | -0,552 | 179,95 | 124,15 | |||
| Skyworks Solutions | 58,59 | 59,17 | 58,65 | 59,20 | -0,55 | -0,929 | 90,50 | 43,47 | |||
| Smith Corp., A.O. | 56,38 | 57,74 | 57,02 | 57,08 | -0,06 | -0,105 | 69,98 | 53,14 | |||
| Smurfit Westrock Ltd | 30,200 | 30,400 | 30,200 | 30,800 | -0,60 | -1,948 | 52,700 | 28,800 | |||
| SNAP-ON Inc. | 291,10 | 298,00 | 294,40 | 297,60 | -3,20 | -1,075 | 342,70 | 263,20 | |||
| Solventum Corp. | 67,40 | 70,20 | 68,80 | 69,00 | -0,20 | -0,290 | 80,00 | 56,60 | |||
| SOUTHERN STK | 73,21 | 73,72 | 73,25 | 73,25 | 0,00 | 0,000 | 86,37 | 73,25 | |||
| SOUTHWEST AIRLS STK | 32,605 | 32,925 | 32,640 | 32,460 | 0,18 | 0,555 | 32,475 | 20,715 | |||
| Square Inc. | 52,71 | 52,76 | 52,70 | 53,16 | -0,46 | -0,865 | 93,58 | 40,65 | |||
| Stanley Black & Decker Inc. | 61,50 | 61,80 | 61,56 | 62,04 | -0,48 | -0,774 | 86,46 | 48,80 | |||
| STARBUCKS CORP. | 70,73 | 70,89 | 70,66 | 71,47 | -0,81 | -1,133 | 110,96 | 67,80 | |||
| State Street Corp. | 107,72 | 109,04 | 108,32 | 108,26 | 0,06 | 0,055 | 108,26 | 67,72 | |||
| STEEL DYNAMICS STK | 141,42 | 142,82 | 141,56 | 142,22 | -0,66 | -0,464 | 146,54 | 96,25 | |||
| Steris plc | 216,00 | 226,00 | 220,00 | 224,00 | -4,00 | -1,786 | 230,00 | 188,00 | |||
| STRYKER STK | 298,20 | 299,90 | 300,30 | 303,30 | -3,00 | -0,989 | 384,30 | 286,60 | |||
| Super Micro Computer Inc. | 30,070 | 30,160 | 30,100 | 30,460 | -0,36 | -1,182 | 58,300 | 26,140 | |||
| Synchrony Financial | 69,20 | 69,89 | 69,32 | 68,23 | 1,09 | 1,598 | 68,77 | 38,74 | |||
| Synopsys Inc. | 397,70 | 399,60 | 399,40 | 399,35 | 0,05 | 0,013 | 567,70 | 320,05 | |||
| SYSCO STK | 61,96 | 62,96 | 62,45 | 62,69 | -0,24 | -0,383 | 76,82 | 61,53 | |||
| Take-Two Interactive Software | 213,65 | 215,05 | 213,60 | 213,10 | 0,50 | 0,235 | 226,50 | 172,62 | |||
| Tapestry Inc. | 101,12 | 102,12 | 101,16 | 99,75 | 1,41 | 1,414 | 100,62 | 53,53 | |||
| Targa Resources Investments | 157,30 | 158,50 | 157,25 | 153,20 | 4,05 | 2,644 | 208,50 | 123,90 | |||
| Target Corp. | 79,56 | 80,40 | 80,02 | 79,54 | 0,48 | 0,603 | 138,04 | 72,56 | |||
| Techne Corp. | 50,00 | 51,00 | 50,00 | 51,50 | -1,50 | -2,913 | 75,50 | 40,80 | |||
| Teledyne Technologies Inc. | 432,50 | 444,80 | 438,80 | 443,10 | -4,30 | -0,970 | 507,60 | 391,10 | |||
| TERADYNE STK | 170,76 | 172,46 | 171,00 | 173,64 | -2,64 | -1,520 | 173,64 | 59,19 | |||
| Tesla Inc. | 385,20 | 385,30 | 384,50 | 381,85 | 2,65 | 0,694 | 453,90 | 200,35 | |||
| TEXAS INSTRUMENTS STK | 151,90 | 153,54 | 153,96 | 155,04 | -1,08 | -0,697 | 193,90 | 126,30 | |||
| Texas Pacific Land Trust | 739,50 | 774,00 | 756,50 | 763,50 | -7,00 | -0,917 | 1.381,00 | 730,50 | |||
| TEXTRON STK | 71,80 | 72,36 | 71,86 | 72,22 | -0,36 | -0,498 | 78,36 | 53,56 | |||
| The Clorox Company | 86,00 | 88,50 | 87,00 | 87,00 | 0,00 | 0,000 | 159,40 | 86,00 | |||
| The Hershey STK | 153,08 | 154,32 | 152,72 | 154,36 | -1,64 | -1,062 | 182,54 | 132,90 | |||
| The Mosaic Co. | 20,555 | 20,910 | 20,675 | 20,470 | 0,21 | 1,001 | 32,470 | 20,285 | |||
| Thermo Fisher Scientific Inc. | 484,00 | 487,55 | 482,35 | 486,00 | -3,65 | -0,751 | 582,70 | 338,20 | |||
| The Trade Desk Inc. | 33,000 | 34,650 | 33,820 | 33,945 | -0,13 | -0,368 | 128,800 | 33,400 | |||
| TJX STK | 130,54 | 133,58 | 132,12 | 131,92 | 0,20 | 0,152 | 132,34 | 104,02 | |||
| T-Mobile US Inc. | 172,76 | 173,78 | 172,86 | 175,12 | -2,26 | -1,291 | 260,10 | 173,92 | |||
| TRACTOR SUPPLY | 44,830 | 45,095 | 44,870 | 45,690 | -0,82 | -1,795 | 55,420 | 41,640 | |||
| Trane Technologies Plc. | 343,90 | 345,00 | 341,30 | 340,10 | 1,20 | 0,353 | 406,50 | 268,70 | |||
| Transdigm Group Inc. | 1.127,00 | 1.141,00 | 1.126,50 | 1.170,00 | -43,50 | -3,718 | 1.424,50 | 1.046,50 | |||
| Travelers Cos. | 237,60 | 239,70 | 237,80 | 239,30 | -1,50 | -0,627 | 253,30 | 205,80 | |||
| Trimble Inc. | 69,68 | 70,36 | 69,68 | 69,94 | -0,26 | -0,372 | 75,10 | 48,46 | |||
| T. ROWE PRICE GROUP INC. | 89,77 | 90,66 | 90,14 | 89,38 | 0,76 | 0,850 | 116,46 | 71,01 | |||
| Truist Financial Corp. | 40,965 | 41,370 | 40,890 | 40,690 | 0,20 | 0,492 | 46,410 | 30,395 | |||
| TYCO International PLC | 98,72 | 100,20 | 98,79 | 98,52 | 0,27 | 0,274 | 105,38 | 62,51 | |||
| Tyler Technologies Inc. | 383,50 | 395,30 | 389,50 | 390,40 | -0,90 | -0,231 | 619,00 | 390,40 | |||
| TYSON FOODS INC. | 47,675 | 48,395 | 47,715 | 47,925 | -0,21 | -0,438 | 59,020 | 43,415 | |||
| Uber Technologies Inc. | 76,52 | 76,58 | 76,68 | 79,18 | -2,50 | -3,157 | 85,74 | 55,53 | |||
| UDR Inc. | 29,550 | 30,440 | 29,980 | 30,180 | -0,20 | -0,663 | 43,650 | 28,940 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 515,20 | 519,60 | 517,00 | 505,20 | 11,80 | 2,336 | 512,80 | 291,70 | |||
| UNION PACIFIC CORP. | 198,12 | 199,78 | 198,26 | 201,40 | -3,14 | -1,559 | 242,00 | 181,34 | |||
| United Airlines Holdings Inc. | 90,46 | 90,91 | 90,57 | 89,72 | 0,85 | 0,947 | 110,38 | 49,50 | |||
| UNITEDHEALTH GRP STK | 276,90 | 279,00 | 278,15 | 278,40 | -0,25 | -0,090 | 536,10 | 203,60 | |||
| UNITED PARCEL STK | 82,40 | 84,49 | 83,45 | 83,28 | 0,17 | 0,204 | 130,16 | 70,79 | |||
| UNITED RENTAL STK | 674,40 | 682,80 | 675,20 | 670,60 | 4,60 | 0,686 | 870,60 | 487,30 | |||
| UNIVERSAL HEALTH STK | 193,00 | 195,00 | 193,00 | 193,00 | 0,00 | 0,000 | 212,00 | 132,00 | |||
| US BANCORP STK | 43,980 | 44,635 | 43,905 | 43,725 | 0,18 | 0,412 | 49,660 | 31,550 | |||
| VALERO ENERGY | 149,84 | 151,32 | 149,94 | 148,36 | 1,58 | 1,065 | 159,30 | 91,23 | |||
| VENTAS INC. | 68,00 | 69,46 | 68,70 | 69,00 | -0,30 | -0,435 | 69,68 | 53,08 | |||
| VERALTO CORP. | 83,17 | 84,01 | 84,20 | 85,14 | -0,94 | -1,104 | 99,59 | 73,92 | |||
| VERISIGN STK | 206,40 | 209,90 | 208,30 | 209,40 | -1,10 | -0,525 | 264,50 | 184,65 | |||
| Verisk Analytics | 185,55 | 186,55 | 185,10 | 187,15 | -2,05 | -1,095 | 284,50 | 179,50 | |||
| VERIZON COMMS STK | 34,590 | 34,660 | 34,510 | 35,375 | -0,87 | -2,445 | 42,855 | 33,220 | |||
| VERTEX PHARM STK | 373,00 | 375,00 | 372,50 | 378,30 | -5,80 | -1,533 | 471,40 | 312,45 | |||
| Viacomcbs Inc. | 12,500 | 12,700 | 12,400 | 12,494 | -0,09 | -0,752 | 0 | 0 | |||
| Viatris Inc. | 9,428 | 9,768 | 9,598 | 9,696 | -0,10 | -1,011 | 12,305 | 6,500 | |||
| Vici Properties Inc. | 23,810 | 23,990 | 24,050 | 23,960 | 0,09 | 0,376 | 31,505 | 23,960 | |||
| Visa Inc. | 280,35 | 280,95 | 280,35 | 280,40 | -0,05 | -0,018 | 348,50 | 272,85 | |||
| Vistra Corp. | 141,05 | 142,45 | 141,65 | 145,35 | -3,70 | -2,546 | 191,20 | 90,02 | |||
| VULCAN MATERIALS | 250,00 | 252,00 | 250,00 | 254,00 | -4,00 | -1,575 | 268,00 | 200,00 | |||
| WABTEC CORP. | 179,05 | 181,15 | 179,20 | 181,20 | -2,00 | -1,104 | 201,10 | 141,50 | |||
| Walmart Inc. | 99,13 | 99,48 | 98,92 | 97,48 | 1,44 | 1,477 | 100,72 | 71,20 | |||
| WALT DISNEY STK | 91,66 | 91,87 | 91,77 | 92,28 | -0,51 | -0,553 | 109,62 | 72,30 | |||
| Warner Bros. Discovery Inc. | 24,505 | 24,655 | 24,280 | 23,770 | 0,51 | 2,146 | 23,770 | 6,800 | |||
| WASTE MANAGEMENT STK | 179,52 | 180,40 | 179,52 | 180,12 | -0,60 | -0,333 | 223,30 | 169,98 | |||
| WATERS | 334,50 | 340,00 | 327,90 | 333,00 | -5,10 | -1,532 | 397,50 | 235,00 | |||
| WEC Energy Group Inc | 87,94 | 91,08 | 89,88 | 90,16 | -0,28 | -0,311 | 103,10 | 87,96 | |||
| WELLS FARGO STK | 76,13 | 76,71 | 76,14 | 76,80 | -0,66 | -0,859 | 78,15 | 53,02 | |||
| Welltower Inc. | 166,85 | 169,50 | 168,15 | 170,20 | -2,05 | -1,204 | 179,35 | 119,30 | |||
| WESTERN DIGITAL STK | 145,32 | 146,88 | 145,66 | 146,24 | -0,58 | -0,397 | 150,04 | 28,11 | |||
| WEST PHARMACEUTIC.SERVICES INC | 226,10 | 231,00 | 226,30 | 228,70 | -2,40 | -1,049 | 331,60 | 167,20 | |||
| WEYERHAEUSER STK | 18,945 | 19,160 | 18,920 | 19,015 | -0,10 | -0,500 | 30,050 | 18,240 | |||
| Williams Companies, Inc | 52,23 | 53,56 | 52,87 | 53,21 | -0,34 | -0,639 | 57,85 | 48,20 | |||
| Williams-Sonoma Inc | 153,50 | 156,60 | 154,95 | 154,15 | 0,80 | 0,519 | 208,20 | 120,45 | |||
| Willis Towers Watson PLC | 272,00 | 282,00 | 276,00 | 278,00 | -2,00 | -0,719 | 326,00 | 256,00 | |||
| Workday | 188,00 | 191,78 | 188,84 | 187,90 | 0,94 | 0,500 | 269,95 | 181,44 | |||
| W. R. Berkley Corp. | 56,06 | 59,30 | 57,68 | 57,50 | 0,18 | 0,313 | 68,36 | 54,62 | |||
| WW GRAINGER STK | 815,40 | 833,20 | 818,40 | 818,00 | 0,40 | 0,049 | 1.092,50 | 786,40 | |||
| Wynn Resort Ltd | 106,00 | 107,04 | 106,30 | 108,74 | -2,44 | -2,244 | 113,96 | 58,30 | |||
| XCEL ENERGY STK | 64,52 | 65,49 | 64,62 | 64,60 | 0,02 | 0,031 | 70,35 | 56,79 | |||
| Xylem Inc. | 116,85 | 117,40 | 117,55 | 118,65 | -1,10 | -0,927 | 131,60 | 91,96 | |||
| Yum Brands | 122,60 | 123,25 | 122,65 | 122,10 | 0,55 | 0,450 | 150,05 | 119,50 | |||
| Zebra Technologies Corp | 224,30 | 229,00 | 226,60 | 228,50 | -1,90 | -0,832 | 403,40 | 192,00 | |||
| ZIMMER HLDGS | 79,02 | 79,64 | 79,00 | 79,40 | -0,40 | -0,504 | 107,45 | 75,72 | |||
| Zoetis | 99,71 | 100,18 | 99,73 | 101,34 | -1,61 | -1,589 | 170,54 | 100,44 | |||
| 3M CO. | 141,08 | 141,98 | 141,62 | 140,60 | 1,02 | 0,725 | 148,52 | 109,00 | |||