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
5.011,12
Kursdatum
18.04.2024
Vortags-Eröffnung
5.031,52
Vortags-Tageshoch
5.056,66
Vortags-Tagestief
5.001,89
52 Wochen Hoch
5.254,35
52 Wochen Tief
4.055,99
Stück Vortag
2.206.949.033
S&P 500 Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
ABBOTT LABS STK | 0 | 0 | 100,50 | 98,30 | 2,20 | 2,238 | 110,90 | 85,65 | |||
ABBVIE INC. | 0 | 0 | 155,24 | 155,04 | 0,20 | 0,129 | 168,20 | 119,20 | |||
ACCENTURE | 296,45 | 297,45 | 294,50 | 294,50 | 0,00 | 0,000 | 352,50 | 239,90 | |||
ADOBE SYS STK | 0 | 0 | 437,40 | 445,20 | -7,80 | -1,752 | 589,20 | 304,90 | |||
ADV MICRO DEV STK | 0 | 0 | 143,02 | 146,56 | -3,54 | -2,415 | 200,85 | 73,42 | |||
AES STK | 0 | 0 | 15,126 | 15,084 | 0,04 | 0,278 | 22,230 | 11,655 | |||
AFLAC STK | 0 | 0 | 78,04 | 75,86 | 2,18 | 2,874 | 79,90 | 59,00 | |||
AGILENT TECH STK | 124,06 | 124,62 | 123,24 | 125,78 | -2,54 | -2,019 | 136,70 | 94,94 | |||
Airbnb Inc. | 145,44 | 145,70 | 148,84 | 148,00 | 0,84 | 0,568 | 154,78 | 96,38 | |||
AIR PRODS & CHEM | 217,50 | 218,20 | 217,30 | 214,60 | 2,70 | 1,258 | 287,20 | 199,15 | |||
AKAMAI TECH STK | 95,00 | 95,30 | 93,69 | 93,76 | -0,07 | -0,075 | 118,36 | 69,60 | |||
Albemarle Corp. | 0 | 0 | 106,72 | 104,86 | 1,86 | 1,774 | 219,30 | 102,00 | |||
Alexandria Real Estate Equity Inc. | 0 | 0 | 108,85 | 109,30 | -0,45 | -0,412 | 122,45 | 86,98 | |||
ALIGN TECH STK | 0 | 0 | 279,30 | 281,40 | -2,10 | -0,746 | 359,70 | 172,76 | |||
Allegion Plc | 0 | 0 | 116,00 | 118,00 | -2,00 | -1,695 | 124,00 | 90,50 | |||
Allstate Corp. | 0 | 0 | 162,25 | 157,80 | 4,45 | 2,820 | 160,15 | 90,00 | |||
Alphabet Inc. Cl. A | 0 | 0 | 145,12 | 146,90 | -1,78 | -1,212 | 148,34 | 92,66 | |||
Alphabet Inc. Cl. C | 145,76 | 145,88 | 146,54 | 147,32 | -0,78 | -0,529 | 150,10 | 95,34 | |||
Altria Group Inc. | 39,585 | 39,670 | 38,675 | 38,250 | 0,43 | 1,111 | 43,400 | 36,060 | |||
Amazon.com Inc. | 0 | 0 | 164,18 | 168,46 | -4,28 | -2,541 | 176,06 | 93,64 | |||
Amcor PLC | 0 | 0 | 8,463 | 8,316 | 0,15 | 1,768 | 10,100 | 7,900 | |||
AMER ELEC PWR STK | 78,50 | 79,00 | 77,00 | 76,00 | 1,00 | 1,316 | 85,58 | 67,42 | |||
American Airlines GRP | 0 | 0 | 13,234 | 13,222 | 0,01 | 0,091 | 17,096 | 10,310 | |||
AMERICAN EXPRESS STK | 214,90 | 215,20 | 200,70 | 203,55 | -2,85 | -1,400 | 211,40 | 133,10 | |||
AMERICAN TOWER | 160,98 | 161,70 | 159,00 | 160,78 | -1,78 | -1,107 | 198,70 | 148,75 | |||
American Water Works Company Inc. | 111,25 | 111,55 | 109,20 | 107,95 | 1,25 | 1,158 | 138,00 | 106,80 | |||
AMER INTL GROUP STK | 69,73 | 69,91 | 67,91 | 67,87 | 0,04 | 0,059 | 72,05 | 45,84 | |||
AMETEK STK | 165,94 | 166,74 | 164,80 | 166,30 | -1,50 | -0,902 | 170,00 | 121,00 | |||
AMGEN STK | 250,95 | 251,90 | 245,10 | 247,60 | -2,50 | -1,010 | 299,20 | 198,80 | |||
AMPHENOL CORP | 0 | 0 | 103,44 | 104,22 | -0,78 | -0,748 | 108,18 | 66,86 | |||
ANALOG DEVICES STK | 172,44 | 172,90 | 172,02 | 177,90 | -5,88 | -3,305 | 187,76 | 145,90 | |||
ANSYS STK | 301,90 | 302,70 | 301,00 | 305,20 | -4,20 | -1,376 | 330,60 | 236,00 | |||
AON Plc. | 290,90 | 291,90 | 287,10 | 284,80 | 2,30 | 0,808 | 320,00 | 260,00 | |||
APA Corp. | 0 | 0 | 30,460 | 30,290 | 0,17 | 0,561 | 42,375 | 27,335 | |||
Apple Inc. | 154,82 | 154,90 | 154,98 | 156,68 | -1,70 | -1,085 | 182,04 | 148,00 | |||
APPLIED MATERIAL STK | 176,92 | 177,54 | 180,02 | 187,72 | -7,70 | -4,102 | 198,52 | 100,02 | |||
Arch Capital Group Ltd. | 0 | 0 | 84,81 | 84,44 | 0,37 | 0,438 | 86,83 | 64,00 | |||
ARCHER DANIELS STK | 58,88 | 59,06 | 57,52 | 56,57 | 0,95 | 1,679 | 78,80 | 47,20 | |||
Arista Networks | 0 | 0 | 239,20 | 243,60 | -4,40 | -1,806 | 281,70 | 118,70 | |||
Assurant Inc. | 0 | 0 | 159,00 | 159,00 | 0,00 | 0,000 | 174,00 | 105,00 | |||
AT & T Inc. | 0 | 0 | 15,456 | 15,232 | 0,22 | 1,471 | 17,990 | 12,010 | |||
Atmos Energy Corp. | 0 | 0 | 109,55 | 107,25 | 2,30 | 2,145 | 0 | 0 | |||
Autodesk Inc. | 201,80 | 202,55 | 195,72 | 201,85 | -6,13 | -3,037 | 257,10 | 171,50 | |||
AUTOMATIC DATA STK | 227,70 | 228,30 | 225,65 | 227,50 | -1,85 | -0,813 | 236,65 | 190,22 | |||
AUTOZONE | 2.802,00 | 2.808,00 | 2.764,00 | 2.745,00 | 19,00 | 0,692 | 2.986,00 | 2.140,00 | |||
Avalonbay Communities Inc. | 0 | 0 | 172,30 | 170,78 | 1,52 | 0,890 | 177,46 | 153,16 | |||
Axon Enterprise Inc. | 274,30 | 275,40 | 276,70 | 280,10 | -3,40 | -1,214 | 300,50 | 159,80 | |||
Baker Hughes Co. | 30,430 | 30,495 | 29,865 | 29,825 | 0,04 | 0,134 | 34,505 | 24,505 | |||
BALL | 0 | 0 | 59,76 | 59,72 | 0,04 | 0,067 | 62,90 | 40,02 | |||
Bank of America Corp. | 34,655 | 34,725 | 33,410 | 32,995 | 0,42 | 1,258 | 34,950 | 23,900 | |||
Bath & Body Works Inc. | 41,055 | 41,190 | 40,665 | 40,235 | 0,43 | 1,069 | 46,415 | 26,400 | |||
BAXTER INTL STK | 0 | 0 | 37,050 | 37,095 | -0,05 | -0,121 | 44,350 | 30,100 | |||
BECTON DICKINSON STK | 219,30 | 219,90 | 216,00 | 217,20 | -1,20 | -0,552 | 259,50 | 212,50 | |||
BERKSHIRE HATHA STK B | 379,60 | 380,25 | 374,85 | 376,45 | -1,60 | -0,425 | 389,30 | 290,80 | |||
BEST BUY STK | 0 | 0 | 71,71 | 71,41 | 0,30 | 0,420 | 77,05 | 58,85 | |||
Biogen Inc. | 0 | 0 | 180,75 | 179,20 | 1,55 | 0,865 | 290,40 | 179,20 | |||
BIO RAD | 261,20 | 262,40 | 261,30 | 271,70 | -10,40 | -3,828 | 441,40 | 252,00 | |||
BLACKROCK STK | 701,30 | 703,30 | 692,00 | 706,20 | -14,20 | -2,011 | 775,60 | 569,00 | |||
Blackstone Group LP | 0 | 0 | 110,54 | 115,10 | -4,56 | -3,962 | 121,50 | 73,00 | |||
BOEING STK | 160,02 | 160,28 | 158,56 | 158,92 | -0,36 | -0,227 | 241,40 | 157,34 | |||
Booking Holdings | 3.197,00 | 3.209,00 | 3.181,00 | 3.231,00 | -50,00 | -1,548 | 3.501,00 | 2.260,00 | |||
BORG WARNER STK | 30,625 | 30,675 | 29,865 | 29,770 | 0,10 | 0,319 | 42,070 | 27,650 | |||
BOSTON PPTY STK | 56,12 | 56,30 | 54,56 | 54,14 | 0,42 | 0,776 | 66,34 | 43,17 | |||
BOSTON SCIENT STK | 63,00 | 63,50 | 62,50 | 63,50 | -1,00 | -1,575 | 64,50 | 45,72 | |||
BRISTOL MYERS STK | 0 | 0 | 44,880 | 44,735 | 0,15 | 0,324 | 63,700 | 44,450 | |||
BROADCOM STK | 0 | 0 | 1.160,20 | 1.202,20 | -42,00 | -3,494 | 1.293,60 | 552,20 | |||
Broadridge Financial Solutions Inc. | 0 | 0 | 180,00 | 181,00 | -1,00 | -0,552 | 193,00 | 126,00 | |||
BROWN & BROWN STK | 0 | 0 | 75,52 | 75,38 | 0,14 | 0,186 | 80,32 | 54,64 | |||
Brown - Forman Corp. | 0 | 0 | 46,390 | 45,950 | 0,44 | 0,958 | 64,600 | 45,800 | |||
Builders Firstsource Inc. | 164,10 | 165,65 | 169,05 | 167,05 | 2,00 | 1,197 | 197,10 | 81,54 | |||
Bunge Global S.A. | 0 | 0 | 100,05 | 98,46 | 1,59 | 1,615 | 108,20 | 80,62 | |||
CABOT OIL | 25,920 | 26,030 | 25,695 | 25,205 | 0,49 | 1,944 | 27,900 | 21,270 | |||
CADENCE DESIGN STK | 263,40 | 264,20 | 265,35 | 275,05 | -9,70 | -3,527 | 301,00 | 181,00 | |||
Caesars Entertainment Inc. | 0 | 0 | 35,725 | 35,790 | -0,07 | -0,182 | 53,620 | 35,790 | |||
Camden Property Trust | 0 | 0 | 90,00 | 89,00 | 1,00 | 1,124 | 106,00 | 79,00 | |||
Campbell Soup Co | 0 | 0 | 41,600 | 40,930 | 0,67 | 1,637 | 50,060 | 36,200 | |||
CAP ONE FINAN | 135,00 | 136,00 | 131,00 | 128,00 | 3,00 | 2,344 | 135,00 | 77,50 | |||
CARDINAL HEALTH STK | 0 | 0 | 100,95 | 99,38 | 1,57 | 1,580 | 105,95 | 71,96 | |||
Carmax Inc. | 63,72 | 63,94 | 63,02 | 64,06 | -1,04 | -1,623 | 80,00 | 57,00 | |||
Carnival Corp. | 13,206 | 13,240 | 13,220 | 13,178 | 0,04 | 0,319 | 17,660 | 7,975 | |||
Carrier Global Corp. | 0 | 0 | 50,45 | 50,35 | 0,10 | 0,199 | 55,50 | 36,68 | |||
Catalent Inc. | 0 | 0 | 51,91 | 52,14 | -0,23 | -0,441 | 55,50 | 29,10 | |||
CATERPILLAR STK | 331,00 | 331,50 | 333,50 | 335,50 | -2,00 | -0,596 | 350,50 | 190,50 | |||
CBOE Holdings | 0 | 0 | 165,05 | 165,65 | -0,60 | -0,362 | 182,00 | 122,00 | |||
CBRE Group Inc. | 79,00 | 79,50 | 79,00 | 79,50 | -0,50 | -0,629 | 90,00 | 62,00 | |||
CDW Corp | 0 | 0 | 220,90 | 221,60 | -0,70 | -0,316 | 238,00 | 148,00 | |||
Celanese Corp. | 0 | 0 | 143,75 | 144,30 | -0,55 | -0,381 | 158,55 | 90,50 | |||
Cencora Inc. | 224,60 | 225,25 | 220,05 | 222,20 | -2,15 | -0,968 | 225,20 | 148,42 | |||
CENTENE CORP. | 0 | 0 | 68,70 | 67,35 | 1,35 | 2,004 | 73,95 | 56,45 | |||
Center Point Energy Inc. | 26,600 | 26,800 | 25,800 | 25,600 | 0,20 | 0,781 | 28,000 | 24,400 | |||
Ceridian HCM Holding Inc. | 0 | 0 | 56,50 | 57,50 | -1,00 | -1,739 | 70,50 | 51,00 | |||
CF Industries Holdings Inc, | 74,68 | 74,86 | 74,10 | 72,77 | 1,33 | 1,828 | 81,46 | 55,84 | |||
CHARLES SCHWAB CORP | 0 | 0 | 68,90 | 68,55 | 0,35 | 0,511 | 68,55 | 42,92 | |||
Charter Communications Inc. | 0 | 0 | 241,20 | 241,70 | -0,50 | -0,207 | 428,55 | 240,45 | |||
CHEVRONTEXACO STK | 150,32 | 150,46 | 149,00 | 146,02 | 2,98 | 2,041 | 162,50 | 129,70 | |||
Chipotle Mexican Grill Inc. | 2.673,00 | 2.679,00 | 2.710,50 | 2.718,50 | -8,00 | -0,294 | 2.788,00 | 1.603,20 | |||
CHRLS RIVER LABS STK | 0 | 0 | 213,50 | 214,10 | -0,60 | -0,280 | 251,70 | 155,40 | |||
C.H. ROB. WORLDWIDE NEW | 66,50 | 67,00 | 65,00 | 64,50 | 0,50 | 0,775 | 94,50 | 63,50 | |||
CHURCH & DWIGHT STK | 98,14 | 98,22 | 96,06 | 96,78 | -0,72 | -0,744 | 97,46 | 80,40 | |||
Cigna Group, The | 0 | 0 | 329,95 | 326,70 | 3,25 | 0,995 | 337,40 | 220,90 | |||
CINCINNATI FIN STK | 111,60 | 112,15 | 109,60 | 108,05 | 1,55 | 1,435 | 113,80 | 86,85 | |||
CINTAS STK | 0 | 0 | 617,00 | 626,00 | -9,00 | -1,438 | 637,80 | 397,40 | |||
CISCO SYSTEMS STK | 0 | 0 | 45,355 | 45,095 | 0,26 | 0,577 | 53,650 | 41,450 | |||
CITIGROUP STK | 0 | 0 | 54,35 | 54,40 | -0,05 | -0,092 | 58,92 | 36,28 | |||
Citizens Financial Group Inc. | 0 | 0 | 30,665 | 30,905 | -0,24 | -0,777 | 33,070 | 21,470 | |||
CME Group Inc. | 200,95 | 201,45 | 195,14 | 194,90 | 0,24 | 0,123 | 208,75 | 162,36 | |||
CMS ENERGY STK | 56,00 | 56,50 | 54,50 | 54,50 | 0,00 | 0,000 | 56,90 | 48,03 | |||
COCA COLA STK | 56,48 | 56,52 | 55,03 | 55,09 | -0,06 | -0,109 | 59,29 | 50,02 | |||
COGNIZANT TECH | 62,99 | 63,10 | 62,30 | 63,35 | -1,05 | -1,657 | 73,26 | 52,77 | |||
COLGATE STK | 81,80 | 81,98 | 80,83 | 81,25 | -0,42 | -0,517 | 82,85 | 64,80 | |||
Comcast Corp.New | 37,675 | 37,730 | 36,720 | 36,520 | 0,20 | 0,548 | 43,210 | 32,760 | |||
Comerica Inc. | 0 | 0 | 47,000 | 46,400 | 0,60 | 1,293 | 51,500 | 28,800 | |||
CONAGRA STK | 0 | 0 | 28,825 | 28,330 | 0,50 | 1,747 | 34,850 | 24,550 | |||
Conoco Philips | 121,34 | 121,46 | 121,16 | 119,72 | 1,44 | 1,203 | 123,98 | 85,93 | |||
Consolidated Edision INc. | 0 | 0 | 86,60 | 85,08 | 1,52 | 1,787 | 91,60 | 78,00 | |||
CONSTELLATION BRANDS INC. | 0 | 0 | 241,30 | 241,10 | 0,20 | 0,083 | 250,30 | 199,00 | |||
Constellation Energy Corp. | 0 | 0 | 170,68 | 173,68 | -3,00 | -1,727 | 180,36 | 67,31 | |||
COOPER COS STK | 85,00 | 85,30 | 83,95 | 83,85 | 0,10 | 0,119 | 362,00 | 83,85 | |||
COPART | 49,230 | 49,395 | 49,575 | 50,580 | -1,01 | -1,987 | 53,95 | 34,52 | |||
CORNING STK | 0 | 0 | 28,695 | 28,980 | -0,29 | -0,983 | 32,620 | 24,990 | |||
Corpay Inc. | 0 | 0 | 274,75 | 276,75 | -2,00 | -0,723 | 0 | 0 | |||
Corteva Inc. | 0 | 0 | 51,26 | 50,55 | 0,71 | 1,405 | 56,80 | 40,85 | |||
CoStar Group Inc | 0 | 0 | 79,48 | 79,50 | -0,02 | -0,025 | 89,50 | 62,50 | |||
COSTCO WHOLESALE CORP. | 0 | 0 | 665,10 | 669,70 | -4,60 | -0,687 | 707,90 | 439,70 | |||
Crown Castle Corp | 0 | 0 | 88,77 | 88,32 | 0,45 | 0,510 | 121,60 | 81,16 | |||
CSX Corp. | 32,130 | 32,195 | 32,035 | 32,675 | -0,64 | -1,959 | 35,280 | 27,130 | |||
CUMMINS ENGINE STK | 269,30 | 269,90 | 271,60 | 272,80 | -1,20 | -0,440 | 282,40 | 189,55 | |||
CVS Corp. | 0 | 0 | 65,39 | 64,96 | 0,43 | 0,662 | 74,26 | 60,30 | |||
DANAHER STK | 0 | 0 | 220,35 | 224,40 | -4,05 | -1,805 | 235,70 | 173,90 | |||
DARDEN REST STK | 143,50 | 143,85 | 141,75 | 143,00 | -1,25 | -0,874 | 160,45 | 126,85 | |||
DaVita Inc. | 120,25 | 120,75 | 117,25 | 119,25 | -2,00 | -1,677 | 127,80 | 69,26 | |||
DECKERS OUTDOOR | 749,00 | 751,20 | 742,20 | 767,20 | -25,00 | -3,259 | 879,80 | 394,00 | |||
DEERE & CO STK A | 374,95 | 375,75 | 373,35 | 371,60 | 1,75 | 0,471 | 402,50 | 323,30 | |||
Delphi Automotive PLC | 0 | 0 | 64,49 | 64,96 | -0,47 | -0,724 | 101,05 | 64,96 | |||
Delta Airlines Inc. | 0 | 0 | 44,945 | 45,105 | -0,16 | -0,355 | 45,105 | 28,995 | |||
der Seagate Technology Holdings PLC | 77,79 | 78,00 | 77,48 | 79,07 | -1,59 | -2,011 | 90,86 | 49,86 | |||
DEVON ENERGY STK | 0 | 0 | 48,805 | 48,170 | 0,64 | 1,318 | 50,450 | 37,200 | |||
Dexcom Inc. | 121,70 | 122,04 | 124,64 | 125,56 | -0,92 | -0,733 | 130,22 | 71,33 | |||
Diamondback Energy Inc | 0 | 0 | 188,70 | 187,30 | 1,40 | 0,747 | 195,08 | 114,66 | |||
Digital Realty Trust Inc. | 0 | 0 | 128,62 | 129,02 | -0,40 | -0,310 | 141,30 | 80,52 | |||
Discover Financial Services | 0 | 0 | 117,84 | 116,76 | 1,08 | 0,925 | 121,45 | 75,88 | |||
Dollar General | 0 | 0 | 136,04 | 135,22 | 0,82 | 0,606 | 203,50 | 96,40 | |||
Dollar Tree Inc. | 114,20 | 114,60 | 113,36 | 115,86 | -2,50 | -2,158 | 148,00 | 97,60 | |||
Dominion Energy Inc. | 46,845 | 46,890 | 45,240 | 45,200 | 0,04 | 0,088 | 52,300 | 36,970 | |||
Domino's Pizza LLC | 441,25 | 442,35 | 448,90 | 451,35 | -2,45 | -0,543 | 470,65 | 269,95 | |||
DOVER STK | 0 | 0 | 157,05 | 158,75 | -1,70 | -1,071 | 163,20 | 120,80 | |||
Dow Inc. | 0 | 0 | 53,33 | 52,86 | 0,47 | 0,889 | 55,24 | 45,13 | |||
D.R.HORTON INC. | 132,96 | 133,70 | 135,64 | 140,14 | -4,50 | -3,211 | 150,04 | 92,00 | |||
DTE ENERGY STK | 102,00 | 103,00 | 99,00 | 98,50 | 0,50 | 0,508 | 104,00 | 89,00 | |||
Duke Energy Holding Corp. | 92,17 | 92,40 | 89,70 | 88,42 | 1,28 | 1,448 | 90,80 | 80,60 | |||
DuPont de Nermours Inc. | 0 | 0 | 69,42 | 68,63 | 0,79 | 1,151 | 72,32 | 57,08 | |||
EASTMAN CHEM STK | 0 | 0 | 90,78 | 89,78 | 1,00 | 1,114 | 93,76 | 65,38 | |||
EATON CORP PLC | 0 | 0 | 287,20 | 289,70 | -2,50 | -0,863 | 303,30 | 146,00 | |||
EBAY STK | 0 | 0 | 46,685 | 47,555 | -0,87 | -1,829 | 48,725 | 35,805 | |||
ECOLAB STK | 204,90 | 205,30 | 204,00 | 205,00 | -1,00 | -0,488 | 213,70 | 146,40 | |||
EDISON INTL STK | 65,70 | 65,88 | 63,18 | 63,38 | -0,20 | -0,316 | 67,40 | 57,12 | |||
EDWARDS LIFESCI STK | 80,36 | 80,62 | 80,36 | 81,47 | -1,11 | -1,362 | 88,06 | 58,34 | |||
ELECTRONIC ARTS STK | 118,96 | 119,10 | 116,76 | 118,62 | -1,86 | -1,568 | 133,84 | 108,30 | |||
Elevance Health Inc. | 499,40 | 501,00 | 489,50 | 476,50 | 13,00 | 2,728 | 480,00 | 370,00 | |||
ELI LILLY STK | 680,80 | 682,60 | 698,00 | 703,50 | -5,50 | -0,782 | 735,50 | 336,40 | |||
EMERSON ELECTRIC STK | 101,96 | 102,26 | 101,72 | 102,66 | -0,94 | -0,916 | 105,78 | 72,48 | |||
Enphase Energy Inc. | 0 | 0 | 101,38 | 105,12 | -3,74 | -3,558 | 206,70 | 68,26 | |||
ENTERGY CORP. | 100,00 | 101,00 | 97,00 | 96,00 | 1,00 | 1,042 | 99,50 | 84,50 | |||
EOG RESOURCES STK | 0 | 0 | 124,96 | 123,50 | 1,46 | 1,182 | 128,65 | 98,24 | |||
EPAM Systems Inc | 0 | 0 | 231,00 | 234,50 | -3,50 | -1,493 | 291,40 | 190,60 | |||
EQT Corp. | 34,165 | 34,330 | 33,670 | 33,580 | 0,09 | 0,268 | 41,820 | 27,960 | |||
EQUIFAX STK | 0 | 0 | 202,00 | 200,00 | 2,00 | 1,000 | 253,10 | 154,10 | |||
Equinix REIT | 697,60 | 699,60 | 689,60 | 687,80 | 1,80 | 0,262 | 836,80 | 627,00 | |||
ESSEX PROPERTY STK | 0 | 0 | 220,60 | 219,80 | 0,80 | 0,364 | 229,20 | 186,00 | |||
ESTEE LAUDER STK | 135,00 | 135,50 | 135,00 | 129,50 | 5,50 | 4,247 | 235,10 | 98,46 | |||
Etsy Inc. | 0 | 0 | 62,49 | 61,31 | 1,18 | 1,925 | 92,99 | 54,11 | |||
Evergy Inc. | 0 | 0 | 47,240 | 47,230 | 0,01 | 0,021 | 58,500 | 44,800 | |||
Eversource Energy | 0 | 0 | 56,00 | 55,00 | 1,00 | 1,818 | 72,00 | 48,80 | |||
Exelon Corp. | 35,265 | 35,370 | 33,995 | 34,030 | -0,04 | -0,103 | 40,020 | 31,175 | |||
Expedia Group Inc. | 120,30 | 120,50 | 119,08 | 120,74 | -1,66 | -1,375 | 143,32 | 81,53 | |||
EXPEDITORS | 107,85 | 108,30 | 106,60 | 106,70 | -0,10 | -0,094 | 119,00 | 96,50 | |||
Extra Space Storage, Inc. | 0 | 0 | 124,75 | 126,55 | -1,80 | -1,422 | 149,30 | 97,52 | |||
EXXON STK | 112,54 | 112,60 | 112,62 | 110,62 | 2,00 | 1,808 | 114,20 | 88,00 | |||
F5 NETWORKS | 0 | 0 | 166,95 | 169,80 | -2,85 | -1,678 | 187,90 | 118,05 | |||
FACTSET RESRCH STK | 406,10 | 406,80 | 399,60 | 401,30 | -1,70 | -0,424 | 448,00 | 350,80 | |||
FAIR ISAAC STK | 1.054,00 | 1.060,50 | 1.080,50 | 1.077,00 | 3,50 | 0,325 | 1.240,00 | 630,00 | |||
FASTENAL STK | 63,34 | 63,40 | 62,88 | 64,09 | -1,21 | -1,888 | 72,19 | 47,10 | |||
FDX STK | 250,00 | 250,60 | 245,75 | 246,60 | -0,85 | -0,345 | 274,00 | 202,00 | |||
Federal Realty Investment Trust | 0 | 0 | 93,00 | 92,00 | 1,00 | 1,087 | 97,50 | 80,00 | |||
FIDELITY National Information | 0 | 0 | 64,91 | 65,53 | -0,62 | -0,946 | 67,61 | 44,33 | |||
FIFTH THIRD BANC STK | 0 | 0 | 31,625 | 31,680 | -0,06 | -0,174 | 34,000 | 21,000 | |||
FIRST ENERGY CORP. | 36,000 | 36,200 | 34,800 | 35,000 | -0,20 | -0,571 | 37,260 | 30,910 | |||
First Solar Inc. | 164,40 | 164,82 | 162,80 | 167,12 | -4,32 | -2,585 | 205,35 | 123,96 | |||
FISERV STK | 0 | 0 | 136,72 | 137,78 | -1,06 | -0,769 | 147,18 | 102,65 | |||
FMC Corp. | 54,06 | 54,14 | 52,84 | 52,12 | 0,72 | 1,381 | 114,00 | 46,61 | |||
FORD MOTOR STK | 11,332 | 11,362 | 11,218 | 11,252 | -0,03 | -0,302 | 14,010 | 9,096 | |||
Fortinet Inc. | 59,25 | 59,43 | 59,41 | 60,63 | -1,22 | -2,012 | 71,20 | 41,06 | |||
Fortive Corp. | 0 | 0 | 74,82 | 75,50 | -0,68 | -0,901 | 79,76 | 57,04 | |||
Fox Corp | 0 | 0 | 27,000 | 26,400 | 0,60 | 2,273 | 30,000 | 23,800 | |||
Fox Corp. | 29,400 | 29,600 | 28,400 | 28,400 | 0,00 | 0,000 | 31,600 | 25,800 | |||
FRANKLIN RSC STK | 0 | 0 | 23,560 | 23,400 | 0,16 | 0,684 | 27,200 | 20,900 | |||
FREE MCMORAN COP | 0 | 0 | 46,360 | 46,715 | -0,36 | -0,760 | 48,335 | 30,660 | |||
GALLAGHER & CO., ARTHUR J. | 0 | 0 | 217,40 | 215,10 | 2,30 | 1,069 | 233,70 | 184,20 | |||
GARMIN | 0 | 0 | 0 | 0 | 0,00 | 0,000 | 0 | 0 | |||
GARTNER GROUP STK | 0 | 0 | 415,60 | 419,70 | -4,10 | -0,977 | 444,50 | 265,90 | |||
GE Healthcare Technologies Inc. | 0 | 0 | 79,31 | 79,91 | -0,60 | -0,751 | 85,50 | 59,50 | |||
Gen Digital Inc. | 0 | 0 | 19,200 | 19,100 | 0,10 | 0,524 | 22,320 | 14,260 | |||
Generac Holdings | 0 | 0 | 123,35 | 121,05 | 2,30 | 1,900 | 140,15 | 76,76 | |||
GENERAL DYNAMICS STK | 0 | 0 | 267,65 | 264,35 | 3,30 | 1,248 | 271,25 | 188,95 | |||
General Electric Co. | 139,00 | 139,50 | 142,50 | 145,50 | -3,00 | -2,062 | 147,50 | 70,51 | |||
GENERAL MILLS STK | 66,21 | 66,41 | 64,74 | 64,07 | 0,67 | 1,046 | 83,27 | 57,00 | |||
General Motors | 0 | 0 | 39,490 | 39,775 | -0,29 | -0,717 | 42,070 | 24,945 | |||
Genuine Parts Co. | 0 | 0 | 149,10 | 134,60 | 14,50 | 10,773 | 157,70 | 119,70 | |||
GE Vernova Llc | 0 | 0 | 128,00 | 129,00 | -1,00 | -0,775 | 0 | 0 | |||
GILEAD SCIENCES STK | 62,34 | 62,40 | 61,79 | 62,77 | -0,98 | -1,561 | 80,12 | 62,77 | |||
Global Payments Inc. | 0 | 0 | 114,65 | 115,00 | -0,35 | -0,304 | 129,40 | 87,60 | |||
Globe Life Inc. | 61,50 | 62,00 | 61,00 | 59,00 | 2,00 | 3,390 | 118,00 | 53,00 | |||
GOLDM SACHS GRP STK A | 0 | 0 | 374,90 | 378,40 | -3,50 | -0,925 | 383,90 | 275,00 | |||
HALLIBURTON STK | 0 | 0 | 36,940 | 35,455 | 1,49 | 4,188 | 41,020 | 25,580 | |||
HARTFORD FINL STK | 92,00 | 92,50 | 90,50 | 89,50 | 1,00 | 1,117 | 95,00 | 61,50 | |||
HASBRO STK | 52,04 | 52,14 | 51,01 | 51,44 | -0,43 | -0,836 | 68,08 | 40,02 | |||
HCA Holdings | 0 | 0 | 275,90 | 290,50 | -14,60 | -5,026 | 305,80 | 209,50 | |||
HENRY SCHEIN | 66,38 | 66,52 | 64,94 | 65,84 | -0,90 | -1,367 | 76,88 | 57,78 | |||
Hess Corp. | 0 | 0 | 143,68 | 141,10 | 2,58 | 1,828 | 156,75 | 118,85 | |||
Hewlett-Packard Enterprise | 15,704 | 15,758 | 15,840 | 15,906 | -0,07 | -0,415 | 17,095 | 12,460 | |||
Hilton Inc. | 0 | 0 | 182,75 | 186,65 | -3,90 | -2,089 | 198,15 | 125,80 | |||
HOLOGIC INC | 70,50 | 71,00 | 70,00 | 70,00 | 0,00 | 0,000 | 78,78 | 61,42 | |||
HOME DEPOT STK | 0 | 0 | 310,55 | 314,95 | -4,40 | -1,397 | 363,60 | 259,00 | |||
Honeywell International Inc. | 181,60 | 181,78 | 177,64 | 177,78 | -0,14 | -0,079 | 193,04 | 166,56 | |||
HORMEL FOODS STK | 32,620 | 32,680 | 32,130 | 31,770 | 0,36 | 1,133 | 38,100 | 26,750 | |||
Howmet Arconic Inc. | 59,22 | 59,50 | 58,88 | 59,12 | -0,24 | -0,406 | 62,88 | 38,13 | |||
HP Inc. | 26,095 | 26,120 | 25,715 | 26,060 | -0,35 | -1,324 | 30,260 | 23,970 | |||
Hubbell Inc. | 0 | 0 | 364,00 | 364,00 | 0,00 | 0,000 | 390,00 | 208,00 | |||
Humana Inc. | 0 | 0 | 307,90 | 306,80 | 1,10 | 0,359 | 495,80 | 280,90 | |||
HUNTINGTON | 12,502 | 12,538 | 12,228 | 12,256 | -0,03 | -0,228 | 12,846 | 8,450 | |||
HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 0 | 0 | 255,40 | 253,50 | 1,90 | 0,750 | 273,00 | 175,20 | |||
IBM STK | 170,20 | 170,40 | 169,52 | 169,80 | -0,28 | -0,165 | 180,90 | 110,80 | |||
IDEX Corp. | 0 | 0 | 213,00 | 212,90 | 0,10 | 0,047 | 227,00 | 176,65 | |||
IDEXX LABS | 443,00 | 444,10 | 444,40 | 446,90 | -2,50 | -0,559 | 532,00 | 368,00 | |||
ILLINOIS TOOL STK | 0 | 0 | 232,90 | 233,70 | -0,80 | -0,342 | 248,60 | 204,30 | |||
ILLUMINA STK | 109,84 | 110,06 | 108,76 | 110,60 | -1,84 | -1,664 | 210,05 | 86,08 | |||
INCYTE PHARM STK | 0 | 0 | 49,110 | 49,360 | -0,25 | -0,506 | 68,260 | 47,860 | |||
Ingersoll Rand Inc | 0 | 0 | 82,60 | 83,96 | -1,36 | -1,620 | 88,00 | 48,20 | |||
Insulet Corp. | 153,45 | 154,00 | 152,75 | 154,90 | -2,15 | -1,388 | 303,70 | 120,35 | |||
INTEL STK | 0 | 0 | 32,580 | 33,280 | -0,70 | -2,103 | 45,680 | 26,450 | |||
Intercontinental Exchange Inc. | 122,66 | 122,92 | 121,92 | 122,26 | -0,34 | -0,278 | 128,40 | 94,40 | |||
INTERPUBLIC GRP STK | 0 | 0 | 28,155 | 28,275 | -0,12 | -0,424 | 37,200 | 26,000 | |||
INTL FLAVORS STK | 78,80 | 79,06 | 77,92 | 77,58 | 0,34 | 0,438 | 87,80 | 57,50 | |||
INTL PAPER STK | 33,070 | 33,110 | 32,780 | 32,740 | 0,04 | 0,122 | 37,490 | 27,000 | |||
Intuitive Surgical Inc. | 342,90 | 343,45 | 355,00 | 350,30 | 4,70 | 1,342 | 368,00 | 237,45 | |||
INTUIT STK | 562,10 | 563,30 | 564,40 | 575,90 | -11,50 | -1,997 | 617,20 | 375,10 | |||
Invesco Ltd. | 14,340 | 14,434 | 14,158 | 14,196 | -0,04 | -0,268 | 16,495 | 11,665 | |||
Iqvia Holdings | 0 | 0 | 210,50 | 211,70 | -1,20 | -0,567 | 236,00 | 165,40 | |||
IRON MOUNTAIN REIT | 70,16 | 70,40 | 69,26 | 70,26 | -1,00 | -1,423 | 74,28 | 47,80 | |||
Jabil Inc. | 111,45 | 111,95 | 116,60 | 121,10 | -4,50 | -3,716 | 140,60 | 68,50 | |||
Jack Henry + Ass. | 0 | 0 | 153,30 | 154,15 | -0,85 | -0,551 | 162,85 | 130,40 | |||
JACOBS ENG STK | 134,00 | 135,00 | 134,00 | 134,00 | 0,00 | 0,000 | 141,00 | 102,00 | |||
JB HUNT TRANS | 157,20 | 157,35 | 152,30 | 157,55 | -5,25 | -3,332 | 203,00 | 149,95 | |||
JM Smucker Company | 107,65 | 107,90 | 103,10 | 102,50 | 0,60 | 0,585 | 144,90 | 98,84 | |||
JOHNSON & JOHNS STK | 138,32 | 138,54 | 137,38 | 135,82 | 1,56 | 1,149 | 160,10 | 135,82 | |||
JP MORGAN STK | 173,52 | 174,00 | 168,76 | 168,60 | 0,16 | 0,095 | 186,00 | 121,00 | |||
JUNIPER NETWORKS | 0 | 0 | 33,810 | 33,970 | -0,16 | -0,471 | 34,520 | 23,190 | |||
KELLOGG STK | 54,00 | 54,16 | 52,56 | 52,38 | 0,18 | 0,344 | 61,12 | 45,68 | |||
Kenvue Inc. | 0 | 0 | 18,420 | 18,288 | 0,13 | 0,722 | 0 | 0 | |||
Keurig Dr. Pepper Inc. | 0 | 0 | 29,025 | 28,820 | 0,21 | 0,711 | 32,480 | 26,325 | |||
KEYCORP | 13,638 | 13,730 | 13,306 | 13,416 | -0,11 | -0,820 | 14,400 | 7,800 | |||
Keysight Technologies | 0 | 0 | 136,14 | 140,06 | -3,92 | -2,799 | 153,34 | 111,94 | |||
KIMBERLY CLARK STK | 0 | 0 | 116,58 | 117,86 | -1,28 | -1,086 | 133,90 | 108,10 | |||
KIMCO REALTY STK | 16,900 | 17,000 | 16,500 | 16,400 | 0,10 | 0,610 | 20,400 | 15,400 | |||
Kinder Morgan | 0 | 0 | 16,902 | 16,662 | 0,24 | 1,440 | 17,028 | 14,954 | |||
Kla-Tencor Corp. | 586,40 | 588,10 | 597,00 | 617,30 | -20,30 | -3,289 | 659,00 | 327,00 | |||
Kraft Heinz Co., The | 35,345 | 35,400 | 34,680 | 34,510 | 0,17 | 0,493 | 37,445 | 29,290 | |||
KROGER STK | 52,94 | 53,33 | 51,67 | 51,61 | 0,06 | 0,116 | 53,29 | 38,62 | |||
L3Harris Technology Inc. | 192,00 | 192,70 | 188,20 | 187,50 | 0,70 | 0,373 | 197,10 | 151,75 | |||
LAB CRP OF AMER | 188,00 | 189,00 | 184,00 | 185,00 | -1,00 | -0,541 | 210,00 | 167,53 | |||
Lamb Weston Holdings Inc. | 0 | 0 | 74,84 | 75,28 | -0,44 | -0,584 | 106,60 | 71,50 | |||
LAM RESEARCH | 811,00 | 812,80 | 825,00 | 856,70 | -31,70 | -3,700 | 916,60 | 448,10 | |||
Las Vegas Sands Inc. | 42,675 | 42,900 | 42,560 | 45,515 | -2,96 | -6,492 | 58,650 | 40,800 | |||
Leidos Holdings Inc. | 117,10 | 117,30 | 114,45 | 116,25 | -1,80 | -1,548 | 120,60 | 70,46 | |||
LENNAR STK | 140,22 | 140,80 | 141,62 | 141,70 | -0,08 | -0,056 | 155,42 | 96,50 | |||
Linde PLC | 0 | 0 | 416,20 | 416,00 | 0,20 | 0,048 | 435,50 | 327,80 | |||
LIVE Nation Inc | 0 | 0 | 83,28 | 85,76 | -2,48 | -2,892 | 98,20 | 58,70 | |||
LKQ Corp. | 0 | 0 | 45,000 | 44,800 | 0,20 | 0,446 | 53,000 | 40,400 | |||
LOCKHEED MARTIN STK | 435,90 | 436,55 | 429,00 | 426,80 | 2,20 | 0,515 | 454,70 | 375,60 | |||
LOEWS STK | 70,50 | 71,00 | 68,50 | 68,50 | 0,00 | 0,000 | 72,00 | 50,00 | |||
LOWES STK | 214,95 | 215,85 | 212,70 | 213,75 | -1,05 | -0,491 | 239,95 | 173,58 | |||
Lululemon Athletica Inc. | 329,20 | 330,40 | 322,65 | 323,70 | -1,05 | -0,324 | 469,10 | 309,15 | |||
Lyondell Basell NV | 0 | 0 | 92,52 | 93,20 | -0,68 | -0,730 | 98,08 | 79,80 | |||
MARATHON OIL CORP. | 25,730 | 25,810 | 26,135 | 25,665 | 0,47 | 1,831 | 27,450 | 19,720 | |||
Marathon Petroleum Corp. | 0 | 0 | 184,08 | 182,80 | 1,28 | 0,700 | 203,50 | 95,58 | |||
MarketAxess Holdings Inc. | 0 | 0 | 193,45 | 189,85 | 3,60 | 1,896 | 306,80 | 189,85 | |||
MARRIOTT INTL STK | 221,05 | 221,55 | 219,95 | 222,85 | -2,90 | -1,301 | 240,85 | 148,64 | |||
MARSH & MCLENNAN COS. INC. | 0 | 0 | 187,55 | 184,60 | 2,95 | 1,598 | 189,35 | 157,40 | |||
MARTIN MARIETTA | 0 | 0 | 540,40 | 550,60 | -10,20 | -1,853 | 574,80 | 311,70 | |||
MASCO STK | 0 | 0 | 67,68 | 68,14 | -0,46 | -0,675 | 72,50 | 45,40 | |||
Mastercard. Inc. | 425,55 | 426,15 | 424,00 | 430,85 | -6,85 | -1,590 | 450,40 | 333,00 | |||
Match Group Inc. | 0 | 0 | 30,160 | 30,345 | -0,19 | -0,610 | 43,295 | 26,415 | |||
MCCORMICK STK N | 0 | 0 | 67,78 | 67,48 | 0,30 | 0,445 | 85,68 | 56,04 | |||
MCDONALDS STK | 255,00 | 255,20 | 252,35 | 253,10 | -0,75 | -0,296 | 276,10 | 234,40 | |||
MCKESSON STK | 491,40 | 493,20 | 483,50 | 492,50 | -9,00 | -1,827 | 498,50 | 320,00 | |||
Medtronic Inc. | 74,48 | 74,54 | 73,85 | 74,10 | -0,25 | -0,337 | 82,80 | 65,74 | |||
MERCK & CO STK | 0 | 0 | 118,00 | 117,40 | 0,60 | 0,511 | 122,40 | 91,10 | |||
Meta Platforms Inc | 0 | 0 | 452,30 | 474,20 | -21,90 | -4,618 | 485,60 | 189,72 | |||
METLIFE | 66,67 | 66,94 | 64,87 | 64,20 | 0,67 | 1,044 | 68,15 | 44,83 | |||
METTLER-TOLEDO INTERNATIONAL INC. | 0 | 0 | 1.116,50 | 1.123,50 | -7,00 | -0,623 | 1.454,00 | 906,00 | |||
MGM Resorts International | 39,625 | 39,720 | 39,090 | 39,055 | 0,04 | 0,090 | 45,960 | 32,380 | |||
MICROCHIP TECH STK | 0 | 0 | 78,01 | 79,92 | -1,91 | -2,390 | 84,84 | 64,72 | |||
MICRON TECH STK | 0 | 0 | 102,62 | 111,06 | -8,44 | -7,599 | 119,32 | 53,34 | |||
Microsoft Corp. | 375,00 | 375,15 | 376,30 | 382,20 | -5,90 | -1,544 | 399,25 | 254,40 | |||
Mid-America Apartm. Comm. Inc. | 0 | 0 | 118,15 | 117,05 | 1,10 | 0,940 | 0 | 0 | |||
Moderna Inc | 0 | 0 | 94,73 | 96,42 | -1,69 | -1,753 | 130,36 | 64,98 | |||
Mohawk Industries Inc | 0 | 0 | 102,00 | 101,00 | 1,00 | 0,990 | 121,00 | 72,00 | |||
Molina Healthcare Inc. | 344,20 | 345,60 | 335,60 | 336,10 | -0,50 | -0,149 | 385,20 | 247,20 | |||
Molson Coors Brewing Co. | 0 | 0 | 59,36 | 59,28 | 0,08 | 0,135 | 63,70 | 51,76 | |||
Mondelez International Group Inc. | 63,59 | 63,71 | 62,68 | 62,24 | 0,44 | 0,707 | 71,80 | 57,82 | |||
Monolithic Power Systems Inc. | 0 | 0 | 560,20 | 583,00 | -22,80 | -3,911 | 703,20 | 364,00 | |||
Monster Beverage | 49,785 | 49,840 | 49,755 | 50,620 | -0,87 | -1,709 | 55,78 | 44,95 | |||
MOODYS CORP STK | 0 | 0 | 351,50 | 350,30 | 1,20 | 0,343 | 376,00 | 272,00 | |||
Morgan Stanley & Co. | 0 | 0 | 85,44 | 84,97 | 0,47 | 0,553 | 87,47 | 66,50 | |||
Motorola Solutions Inc. | 317,30 | 318,00 | 315,70 | 320,00 | -4,30 | -1,344 | 328,80 | 253,20 | |||
MSCI Inc Class A | 0 | 0 | 470,30 | 476,70 | -6,40 | -1,343 | 558,60 | 414,20 | |||
M+T BANK | 0 | 0 | 129,70 | 130,15 | -0,45 | -0,346 | 134,40 | 99,50 | |||
NASDAQ Stock Market | 0 | 0 | 56,55 | 56,64 | -0,09 | -0,159 | 58,94 | 44,76 | |||
NetApp Inc. | 92,19 | 92,49 | 92,82 | 94,53 | -1,71 | -1,809 | 99,41 | 55,30 | |||
NETFLIX.COM INC. | 518,00 | 522,80 | 534,60 | 576,00 | -41,40 | -7,188 | 589,00 | 287,05 | |||
Newmont Corp. | 0 | 0 | 36,690 | 36,085 | 0,61 | 1,677 | 44,860 | 27,520 | |||
News Corp (New) | 0 | 0 | 22,800 | 23,200 | -0,40 | -1,724 | 25,600 | 15,200 | |||
News Corp. New | 22,400 | 22,600 | 22,400 | 22,600 | -0,20 | -0,885 | 24,800 | 15,000 | |||
New York Mellon Corp | 52,75 | 52,91 | 51,17 | 50,93 | 0,24 | 0,471 | 52,99 | 36,25 | |||
Nextera Energy Inc. | 60,74 | 60,80 | 59,77 | 60,08 | -0,31 | -0,516 | 71,79 | 44,97 | |||
NIKE STK | 0 | 0 | 89,84 | 89,07 | 0,77 | 0,864 | 115,84 | 82,20 | |||
NORDSON | 242,20 | 244,20 | 240,30 | 243,00 | -2,70 | -1,111 | 252,00 | 190,00 | |||
Norfolk Southern Corp. | 0 | 0 | 226,00 | 226,00 | 0,00 | 0,000 | 239,50 | 174,40 | |||
NORTHERN TRUST | 77,00 | 77,50 | 76,00 | 76,00 | 0,00 | 0,000 | 82,00 | 59,50 | |||
NORTHROP GRUMMAN STK | 433,80 | 434,70 | 422,70 | 422,20 | 0,50 | 0,118 | 464,00 | 386,70 | |||
Norwegian Cruise Line | 0 | 0 | 16,898 | 16,876 | 0,02 | 0,130 | 20,480 | 11,305 | |||
NRG Energy Inc. | 0 | 0 | 64,70 | 68,38 | -3,68 | -5,382 | 69,86 | 28,30 | |||
NUCOR CORP. | 0 | 0 | 176,98 | 180,62 | -3,64 | -2,015 | 185,06 | 121,45 | |||
NVIDIA | 0 | 0 | 731,60 | 802,30 | -70,70 | -8,812 | 882,80 | 244,20 | |||
NXP Semiconductor | 0 | 0 | 202,00 | 213,00 | -11,00 | -5,164 | 236,20 | 142,00 | |||
OCCIDENTAL STK | 0 | 0 | 62,64 | 61,87 | 0,77 | 1,245 | 65,09 | 51,40 | |||
Old Dominion Freight Line Inc. | 197,25 | 197,80 | 193,15 | 196,55 | -3,40 | -1,730 | 210,40 | 136,80 | |||
OMNICOM STK | 86,66 | 86,94 | 84,66 | 86,08 | -1,42 | -1,650 | 89,08 | 68,50 | |||
ONEOK INC. | 0 | 0 | 72,54 | 72,63 | -0,09 | -0,124 | 73,87 | 51,94 | |||
ON SEMICONDUCTOR STK | 56,79 | 57,03 | 58,12 | 60,39 | -2,27 | -3,759 | 98,00 | 58,76 | |||
ORACLE STK | 0 | 0 | 108,26 | 109,36 | -1,10 | -1,006 | 119,22 | 84,89 | |||
O'REILLY AUTO | 1.016,50 | 1.019,50 | 1.022,00 | 1.027,00 | -5,00 | -0,487 | 1.075,00 | 810,20 | |||
Otis Worldwide Corp. | 0 | 0 | 89,42 | 89,76 | -0,34 | -0,379 | 92,20 | 71,46 | |||
PACCAR STK | 103,92 | 104,02 | 105,82 | 108,26 | -2,44 | -2,254 | 114,66 | 64,24 | |||
Palo Alto Networks Inc | 0 | 0 | 262,15 | 263,30 | -1,15 | -0,437 | 350,60 | 160,74 | |||
PARKER HANNIFIN STK | 499,30 | 501,60 | 504,20 | 505,40 | -1,20 | -0,237 | 522,60 | 280,90 | |||
PAYCHEX STK | 112,24 | 112,40 | 109,78 | 111,56 | -1,78 | -1,596 | 117,60 | 95,00 | |||
Paycom Software | 0 | 0 | 173,05 | 174,50 | -1,45 | -0,831 | 337,40 | 141,10 | |||
Paypal Holdings Inc. | 0 | 0 | 58,26 | 59,56 | -1,30 | -2,183 | 69,09 | 48,10 | |||
Pentair PLC | 0 | 0 | 73,88 | 73,78 | 0,10 | 0,136 | 78,96 | 47,56 | |||
PEPSICO STK | 0 | 0 | 161,02 | 158,84 | 2,18 | 1,372 | 180,22 | 149,02 | |||
Pfizer Inc. | 24,335 | 24,380 | 23,820 | 23,835 | -0,02 | -0,063 | 37,300 | 23,750 | |||
PG&E STK | 15,762 | 15,812 | 15,310 | 15,280 | 0,03 | 0,196 | 16,438 | 14,288 | |||
Philip Morris International Inc. | 87,63 | 87,74 | 85,05 | 84,61 | 0,44 | 0,520 | 92,20 | 82,15 | |||
Phillips 66 | 0 | 0 | 146,10 | 144,08 | 2,02 | 1,402 | 159,96 | 82,94 | |||
PIONEER NAT RSC STK | 253,50 | 254,35 | 250,60 | 250,10 | 0,50 | 0,200 | 255,60 | 181,45 | |||
PKG CORP AMER STK | 0 | 0 | 168,10 | 167,05 | 1,05 | 0,629 | 175,90 | 118,24 | |||
PNC BANK | 0 | 0 | 138,00 | 137,00 | 1,00 | 0,730 | 148,00 | 102,00 | |||
POLO RALPH LAUR STK | 0 | 0 | 148,56 | 148,10 | 0,46 | 0,311 | 174,80 | 98,93 | |||
Pool Corp. | 0 | 0 | 334,20 | 340,70 | -6,50 | -1,908 | 384,20 | 288,20 | |||
PPG INDUSTRIES | 121,75 | 122,95 | 123,30 | 125,70 | -2,40 | -1,909 | 136,00 | 114,00 | |||
PPL STK | 25,410 | 25,455 | 24,765 | 24,650 | 0,12 | 0,467 | 26,100 | 21,420 | |||
PRINCIPAL FINL GRP | 75,00 | 75,50 | 73,50 | 73,00 | 0,50 | 0,685 | 79,50 | 61,00 | |||
PROCTER & GAMBLE STK | 148,00 | 148,14 | 145,72 | 146,18 | -0,46 | -0,315 | 150,30 | 131,24 | |||
Progressive Corp. | 0 | 0 | 201,30 | 196,38 | 4,92 | 2,505 | 196,38 | 102,60 | |||
ProLogis Inc. | 97,19 | 97,71 | 96,85 | 99,21 | -2,36 | -2,379 | 123,00 | 91,65 | |||
PRUDENTIAL FINANCIAL INC. | 0 | 0 | 103,75 | 101,50 | 2,25 | 2,217 | 109,10 | 71,74 | |||
PTC Inc. | 164,55 | 165,15 | 163,05 | 165,80 | -2,75 | -1,659 | 174,90 | 111,10 | |||
PUBLIC STORAGE STK | 243,30 | 244,30 | 240,90 | 243,50 | -2,60 | -1,068 | 282,00 | 223,50 | |||
PULTE CP STK | 98,33 | 98,86 | 98,11 | 99,43 | -1,32 | -1,328 | 109,00 | 56,78 | |||
Qorvo Inc. | 98,04 | 98,50 | 99,96 | 103,00 | -3,04 | -2,951 | 109,84 | 78,84 | |||
QUALCOMM STK | 147,20 | 147,40 | 149,00 | 154,60 | -5,60 | -3,622 | 163,24 | 94,50 | |||
QUANTA SERVICES INC. | 0 | 0 | 228,50 | 230,00 | -1,50 | -0,652 | 241,50 | 147,65 | |||
QUEST DIAG STK | 0 | 0 | 117,75 | 118,85 | -1,10 | -0,926 | 133,40 | 113,65 | |||
Realty Income Corp | 0 | 0 | 49,640 | 48,580 | 1,06 | 2,182 | 57,360 | 43,710 | |||
REGENERON PHARM STK | 0 | 0 | 830,40 | 841,60 | -11,20 | -1,331 | 912,50 | 629,00 | |||
Regions Financial Corp. (new) | 17,600 | 17,700 | 17,700 | 17,600 | 0,10 | 0,568 | 19,100 | 13,190 | |||
REPUBLIC SVCS STK | 177,55 | 178,60 | 175,95 | 176,75 | -0,80 | -0,453 | 177,05 | 123,80 | |||
RESMED INC. | 166,75 | 167,15 | 165,70 | 161,05 | 4,65 | 2,887 | 216,00 | 127,45 | |||
Revvity Inc. | 94,50 | 94,82 | 92,38 | 93,86 | -1,48 | -1,577 | 122,30 | 76,92 | |||
ROBERT HALF INTERNATIONAL INC. | 0 | 0 | 64,50 | 64,50 | 0,00 | 0,000 | 79,00 | 60,50 | |||
ROCKWELL INTL STK | 253,70 | 254,50 | 253,70 | 259,60 | -5,90 | -2,273 | 307,50 | 235,00 | |||
Rollins Inc. | 0 | 0 | 39,790 | 39,920 | -0,13 | -0,326 | 43,000 | 31,000 | |||
Roper Technologies Inc. | 500,80 | 501,60 | 491,40 | 493,00 | -1,60 | -0,325 | 517,60 | 388,70 | |||
ROSS STORES STK | 0 | 0 | 122,74 | 124,22 | -1,48 | -1,191 | 138,28 | 92,68 | |||
ROYAL CARIB STK | 120,10 | 120,40 | 118,66 | 119,52 | -0,86 | -0,720 | 130,00 | 53,92 | |||
RTX Corp. | 95,72 | 95,91 | 94,99 | 94,15 | 0,84 | 0,892 | 95,46 | 65,56 | |||
Salesforce Inc. | 252,80 | 253,05 | 253,70 | 258,35 | -4,65 | -1,800 | 292,80 | 173,60 | |||
S&P Global Inc. DL 1 | 0 | 0 | 386,15 | 386,80 | -0,65 | -0,168 | 427,40 | 307,80 | |||
SBA Communications Corp. | 184,10 | 184,90 | 182,40 | 183,50 | -1,10 | -0,599 | 239,80 | 178,35 | |||
SCHLUMBERGER N.V. (LTD.) NEW YORK | 46,750 | 46,800 | 47,550 | 47,450 | 0,10 | 0,211 | 57,820 | 39,655 | |||
Sempra | 0 | 0 | 65,56 | 63,68 | 1,88 | 2,952 | 0 | 0 | |||
Servicenow Inc | 0 | 0 | 679,50 | 691,90 | -12,40 | -1,792 | 758,00 | 389,40 | |||
Sherwin-Williams Co. | 0 | 0 | 288,00 | 290,10 | -2,10 | -0,724 | 322,40 | 205,10 | |||
Simon Property Group Inc. | 131,30 | 131,70 | 130,55 | 131,65 | -1,10 | -0,836 | 143,15 | 93,78 | |||
Skyworks Solutions | 90,00 | 90,39 | 90,48 | 92,04 | -1,56 | -1,695 | 103,78 | 80,07 | |||
SNAP-ON Inc. | 0 | 0 | 251,30 | 246,60 | 4,70 | 1,906 | 274,50 | 218,00 | |||
SOUTHERN STK | 67,61 | 67,67 | 66,10 | 65,35 | 0,75 | 1,148 | 68,72 | 59,86 | |||
SOUTHWEST AIRLS STK | 27,550 | 27,665 | 27,025 | 26,865 | 0,16 | 0,596 | 35,360 | 20,915 | |||
Stanley Black & Decker Inc. | 83,32 | 83,54 | 83,24 | 83,64 | -0,40 | -0,478 | 93,86 | 69,88 | |||
STARBUCKS CORP. | 81,92 | 82,00 | 81,15 | 80,70 | 0,45 | 0,558 | 103,80 | 79,75 | |||
State Street Corp. | 0 | 0 | 69,23 | 68,45 | 0,78 | 1,140 | 71,82 | 59,24 | |||
STEEL DYNAMICS STK | 127,42 | 127,88 | 126,50 | 129,76 | -3,26 | -2,512 | 138,34 | 84,88 | |||
Steris plc | 0 | 0 | 187,00 | 188,00 | -1,00 | -0,532 | 218,00 | 164,95 | |||
STRYKER STK | 0 | 0 | 305,30 | 314,40 | -9,10 | -2,894 | 330,30 | 240,10 | |||
Super Micro Computer Inc. | 0 | 0 | 714,10 | 905,00 | -190,90 | -21,094 | 1.063,00 | 85,52 | |||
Synchrony Financial | 39,200 | 39,320 | 37,925 | 37,055 | 0,87 | 2,348 | 39,560 | 24,180 | |||
Synopsys Inc. | 479,15 | 480,70 | 482,95 | 494,95 | -12,00 | -2,424 | 556,00 | 331,60 | |||
SYSCO STK | 0 | 0 | 71,71 | 71,00 | 0,71 | 1,000 | 75,70 | 59,50 | |||
Take-Two Interactive Software | 131,44 | 131,78 | 130,02 | 134,28 | -4,26 | -3,172 | 158,22 | 108,54 | |||
Tapestry Inc. | 0 | 0 | 37,480 | 37,740 | -0,26 | -0,689 | 44,600 | 25,000 | |||
Targa Resources Investments | 0 | 0 | 104,20 | 104,55 | -0,35 | -0,335 | 107,80 | 62,46 | |||
Target Corp. | 157,34 | 157,86 | 155,24 | 154,00 | 1,24 | 0,805 | 165,22 | 98,74 | |||
Techne Corp. | 58,00 | 58,50 | 57,50 | 58,50 | -1,00 | -1,709 | 80,00 | 49,80 | |||
TE Connectivity Ltd. | 0 | 0 | 0 | 0 | 0,00 | 0,000 | 0 | 0 | |||
TERADYNE STK | 90,30 | 90,73 | 92,88 | 95,61 | -2,73 | -2,855 | 105,36 | 78,06 | |||
Tesla Inc. | 0 | 0 | 141,06 | 142,00 | -0,94 | -0,662 | 262,75 | 142,00 | |||
TEXAS INSTRUMENTS STK | 150,20 | 150,54 | 152,66 | 154,60 | -1,94 | -1,255 | 165,70 | 131,50 | |||
TEXTRON STK | 87,08 | 87,46 | 86,16 | 86,22 | -0,06 | -0,070 | 88,94 | 57,80 | |||
The Clorox Company | 0 | 0 | 134,00 | 134,00 | 0,00 | 0,000 | 158,60 | 109,60 | |||
The Hershey STK | 0 | 0 | 172,10 | 170,76 | 1,34 | 0,785 | 251,90 | 163,75 | |||
The Mosaic Co. | 0 | 0 | 28,945 | 28,595 | 0,35 | 1,224 | 41,540 | 27,440 | |||
Thermo Fisher Scientific Inc. | 510,20 | 511,20 | 504,10 | 509,80 | -5,70 | -1,118 | 547,20 | 407,00 | |||
TJX STK | 0 | 0 | 87,20 | 87,14 | 0,06 | 0,069 | 94,08 | 69,90 | |||
T-Mobile US Inc. | 152,14 | 152,30 | 149,40 | 150,28 | -0,88 | -0,586 | 152,52 | 117,48 | |||
TRACTOR SUPPLY | 236,30 | 236,95 | 229,50 | 232,00 | -2,50 | -1,078 | 245,60 | 178,00 | |||
Trane Technologies Plc. | 0 | 0 | 270,10 | 273,70 | -3,60 | -1,315 | 280,10 | 151,65 | |||
Transdigm Group Inc. | 1.115,00 | 1.116,00 | 1.129,00 | 1.146,50 | -17,50 | -1,526 | 1.150,00 | 669,80 | |||
Travelers Cos. | 0 | 0 | 194,75 | 195,20 | -0,45 | -0,231 | 211,90 | 146,05 | |||
Trimble Inc. | 54,20 | 54,48 | 53,64 | 54,80 | -1,16 | -2,117 | 59,15 | 38,04 | |||
T. ROWE PRICE GROUP INC. | 0 | 0 | 101,16 | 104,04 | -2,88 | -2,768 | 114,52 | 84,34 | |||
Truist Financial Corp. | 0 | 0 | 33,100 | 33,160 | -0,06 | -0,181 | 35,645 | 24,200 | |||
TYCO International PLC | 59,77 | 59,95 | 59,13 | 59,33 | -0,20 | -0,337 | 63,70 | 45,14 | |||
TYSON FOODS INC. | 56,21 | 56,38 | 54,72 | 54,71 | 0,01 | 0,018 | 56,42 | 42,18 | |||
Uber Technologies Inc. | 0 | 0 | 66,34 | 67,45 | -1,11 | -1,646 | 74,50 | 26,80 | |||
UDR Inc. | 0 | 0 | 34,120 | 33,590 | 0,53 | 1,578 | 40,200 | 29,600 | |||
Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 395,10 | 397,10 | -2,00 | -0,504 | 515,00 | 350,00 | |||
UNION PACIFIC CORP. | 216,65 | 217,45 | 213,80 | 214,25 | -0,45 | -0,210 | 236,20 | 173,20 | |||
United Airlines Holdings Inc. | 48,205 | 48,305 | 47,780 | 46,000 | 1,78 | 3,870 | 51,420 | 32,070 | |||
UNITEDHEALTH GRP STK | 0 | 0 | 470,45 | 465,70 | 4,75 | 1,020 | 512,00 | 398,50 | |||
UNITED PARCEL STK | 0 | 0 | 134,42 | 133,74 | 0,68 | 0,508 | 178,74 | 127,28 | |||
UNITED RENTAL STK | 587,20 | 589,00 | 587,60 | 593,60 | -6,00 | -1,011 | 663,40 | 295,80 | |||
UNIVERSAL HEALTH STK | 147,00 | 148,00 | 143,00 | 150,00 | -7,00 | -4,667 | 167,00 | 115,00 | |||
US BANCORP STK | 37,615 | 37,735 | 36,665 | 36,905 | -0,24 | -0,650 | 41,180 | 26,100 | |||
VALERO ENERGY | 152,64 | 153,94 | 151,04 | 156,24 | -5,20 | -3,328 | 169,22 | 94,20 | |||
VENTAS INC. | 0 | 0 | 40,280 | 40,000 | 0,28 | 0,700 | 46,040 | 37,550 | |||
VERALTO CORP. | 0 | 0 | 82,55 | 83,82 | -1,27 | -1,515 | 0 | 0 | |||
VERISIGN STK | 0 | 0 | 173,50 | 171,10 | 2,40 | 1,403 | 212,00 | 170,95 | |||
Verisk Analytics | 0 | 0 | 208,20 | 207,80 | 0,40 | 0,192 | 233,80 | 171,15 | |||
VERIZON COMMS STK | 0 | 0 | 37,375 | 37,265 | 0,11 | 0,295 | 39,555 | 28,515 | |||
VERTEX PHARM STK | 367,55 | 367,95 | 366,95 | 368,15 | -1,20 | -0,326 | 408,00 | 291,95 | |||
Viacomcbs Inc. | 0 | 0 | 11,198 | 10,004 | 1,19 | 11,935 | 21,310 | 9,259 | |||
Viatris Inc. | 0 | 0 | 10,535 | 10,430 | 0,11 | 1,007 | 12,530 | 8,179 | |||
Vici Properties Inc. | 0 | 0 | 25,405 | 25,600 | -0,20 | -0,762 | 30,460 | 25,150 | |||
Visa Inc. | 0 | 0 | 253,25 | 254,40 | -1,15 | -0,452 | 267,55 | 202,60 | |||
VULCAN MATERIALS | 236,00 | 238,00 | 238,00 | 242,00 | -4,00 | -1,653 | 252,60 | 148,70 | |||
WABTEC CORP. | 135,25 | 135,55 | 134,00 | 134,90 | -0,90 | -0,667 | 138,00 | 85,74 | |||
Walgreens Boots Alliance Inc. | 16,950 | 17,008 | 16,348 | 16,496 | -0,15 | -0,897 | 32,265 | 16,496 | |||
Walmart Inc. | 55,75 | 55,81 | 55,28 | 55,96 | -0,68 | -1,215 | 56,57 | 45,09 | |||
WALT DISNEY STK | 105,30 | 105,38 | 103,20 | 105,80 | -2,60 | -2,457 | 114,02 | 75,02 | |||
Warner Bros. Discovery Inc. | 7,889 | 7,913 | 7,791 | 7,705 | 0,09 | 1,116 | 13,205 | 7,442 | |||
WASTE MANAGEMENT STK | 194,04 | 194,86 | 191,12 | 193,02 | -1,90 | -0,984 | 197,82 | 144,10 | |||
WATERS | 0 | 0 | 272,00 | 282,70 | -10,70 | -3,785 | 326,00 | 222,00 | |||
WEC Energy Group Inc | 0 | 0 | 76,68 | 75,00 | 1,68 | 2,240 | 89,50 | 70,80 | |||
WELLS FARGO STK | 0 | 0 | 54,58 | 53,49 | 1,09 | 2,038 | 53,77 | 33,47 | |||
Welltower Inc. | 0 | 0 | 85,42 | 84,80 | 0,62 | 0,731 | 87,10 | 68,04 | |||
WESTERN DIGITAL STK | 0 | 0 | 61,86 | 64,52 | -2,66 | -4,123 | 69,12 | 29,37 | |||
WEST PHARMACEUTIC.SERVICES INC | 0 | 0 | 350,00 | 351,20 | -1,20 | -0,342 | 380,30 | 300,30 | |||
Westrock Co | 0 | 0 | 45,080 | 44,670 | 0,41 | 0,918 | 45,870 | 24,800 | |||
WEYERHAEUSER STK | 0 | 0 | 29,270 | 29,480 | -0,21 | -0,712 | 33,110 | 26,270 | |||
Williams Companies, Inc | 0 | 0 | 35,995 | 35,380 | 0,62 | 1,738 | 36,340 | 26,260 | |||
Willis Towers Watson PLC | 0 | 0 | 248,00 | 246,00 | 2,00 | 0,813 | 256,00 | 180,00 | |||
W. R. Berkley Corp. | 0 | 0 | 77,20 | 75,88 | 1,32 | 1,740 | 82,26 | 52,08 | |||
WW GRAINGER STK | 0 | 0 | 862,60 | 886,20 | -23,60 | -2,663 | 945,40 | 593,80 | |||
Wynn Resort Ltd | 89,21 | 89,37 | 89,32 | 90,60 | -1,28 | -1,413 | 104,42 | 75,96 | |||
XCEL ENERGY STK | 51,490 | 51,650 | 49,695 | 49,700 | -0,01 | -0,010 | 65,190 | 44,270 | |||
Xylem Inc. | 0 | 0 | 118,55 | 119,80 | -1,25 | -1,043 | 120,50 | 82,76 | |||
Yum Brands | 0 | 0 | 128,30 | 129,00 | -0,70 | -0,543 | 130,40 | 109,95 | |||
Zebra Technologies Corp | 0 | 0 | 253,70 | 255,70 | -2,00 | -0,782 | 284,00 | 187,20 | |||
ZIMMER HLDGS | 0 | 0 | 111,15 | 113,40 | -2,25 | -1,984 | 133,40 | 97,14 | |||
Zoetis | 0 | 0 | 143,46 | 141,84 | 1,62 | 1,142 | 183,95 | 141,10 | |||
3M CO. | 86,26 | 86,34 | 85,15 | 85,77 | -0,62 | -0,723 | 86,88 | 68,38 |