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
6.373,45
Kursdatum
11.08.2025
Vortags-Eröffnung
6.389,67
Vortags-Tageshoch
6.407,25
Vortags-Tagestief
6.364,06
52 Wochen Hoch
6.445,76
52 Wochen Tief
4.982,77
Stück Vortag
2.882.117.019
S&P 500 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Axon Enterprise Inc. | 656,20 | 662,60 | 656,40 | 702,20 | -45,80 | -6,522 | 755,60 | 317,80 | |||
Viacomcbs Inc. |
0 | 0 | 9,400 | 9,800 | -0,40 | -4,082 | 0 | 0 | |||
| CME Group Inc. | 234,85 | 237,15 | 234,90 | 244,55 | -9,65 | -3,946 | 257,15 | 184,44 | |||
| PAYCHEX STK | 115,18 | 115,74 | 115,24 | 119,16 | -3,92 | -3,290 | 146,02 | 112,46 | |||
| Paycom Software | 183,05 | 184,80 | 183,25 | 189,45 | -6,20 | -3,273 | 233,10 | 139,55 | |||
| Verisk Analytics | 221,50 | 223,50 | 221,50 | 228,80 | -7,30 | -3,191 | 284,50 | 226,30 | |||
| Intercontinental Exchange Inc. | 155,76 | 156,90 | 155,80 | 160,54 | -4,74 | -2,953 | 165,96 | 133,76 | |||
| Arch Capital Group Ltd. | 74,54 | 75,66 | 74,57 | 76,81 | -2,24 | -2,916 | 103,90 | 74,11 | |||
| CHESAPEAKE ENERGY CORP | 81,88 | 82,68 | 81,70 | 84,12 | -2,42 | -2,877 | 107,00 | 63,40 | |||
| MCKESSON STK | 562,40 | 565,00 | 562,60 | 578,00 | -15,40 | -2,664 | 648,00 | 426,90 | |||
| FACTSET RESRCH STK | 316,10 | 318,00 | 315,90 | 324,50 | -8,60 | -2,650 | 470,60 | 324,50 | |||
| American Water Works Company Inc. | 121,15 | 121,85 | 121,20 | 124,40 | -3,20 | -2,572 | 137,20 | 116,20 | |||
| CBOE Holdings | 210,50 | 214,60 | 210,80 | 216,30 | -5,50 | -2,543 | 216,30 | 179,60 | |||
| WASTE MANAGEMENT STK | 198,74 | 199,72 | 198,84 | 203,85 | -5,01 | -2,458 | 223,30 | 181,94 | |||
| O'REILLY AUTO | 86,48 | 87,78 | 86,54 | 88,64 | -2,10 | -2,369 | 88,82 | 66,05 | |||
| EDWARDS LIFESCI STK | 65,47 | 66,12 | 65,50 | 67,03 | -1,53 | -2,283 | 72,63 | 58,35 | |||
| Roper Technologies Inc. | 443,20 | 445,30 | 443,40 | 453,50 | -10,10 | -2,227 | 560,60 | 453,50 | |||
| REPUBLIC SVCS STK | 199,10 | 200,40 | 199,15 | 203,50 | -4,35 | -2,138 | 228,80 | 177,85 | |||
| AUTOMATIC DATA STK | 255,70 | 257,20 | 255,80 | 260,65 | -4,85 | -1,861 | 303,55 | 236,70 | |||
| KROGER STK | 62,53 | 63,27 | 62,55 | 63,70 | -1,15 | -1,805 | 64,45 | 46,17 | |||
| MCCORMICK STK N | 58,82 | 59,36 | 58,86 | 59,90 | -1,04 | -1,736 | 80,54 | 59,22 | |||
| Kinder Morgan | 22,630 | 22,935 | 22,625 | 23,020 | -0,40 | -1,716 | 30,225 | 18,748 | |||
| Philip Morris International Inc. | 143,62 | 144,76 | 143,70 | 146,14 | -2,44 | -1,670 | 159,90 | 106,38 | |||
| MCDONALDS STK | 257,40 | 258,40 | 257,55 | 261,80 | -4,25 | -1,623 | 298,45 | 244,00 | |||
| AUTOZONE | 3.405,00 | 3.438,00 | 3.406,00 | 3.462,00 | -56,00 | -1,618 | 3.537,00 | 2.696,00 | |||
| Duke Energy Holding Corp. | 106,22 | 106,74 | 106,24 | 107,88 | -1,64 | -1,520 | 112,84 | 98,85 | |||
| AMERICAN TOWER | 174,12 | 175,84 | 174,20 | 176,74 | -2,54 | -1,437 | 218,10 | 168,64 | |||
| AON Plc. | 311,10 | 314,10 | 311,30 | 315,70 | -4,40 | -1,394 | 391,50 | 292,70 | |||
| JOHNSON & JOHNS STK | 147,64 | 148,22 | 147,70 | 149,78 | -2,08 | -1,389 | 160,52 | 129,30 | |||
| Vici Properties Inc. | 28,000 | 28,420 | 28,020 | 28,410 | -0,39 | -1,373 | 31,505 | 26,010 | |||
| Medtronic Inc. | 78,64 | 78,91 | 78,66 | 79,74 | -1,08 | -1,354 | 89,56 | 70,66 | |||
| ACCENTURE | 202,90 | 203,90 | 203,05 | 205,80 | -2,75 | -1,336 | 382,50 | 204,40 | |||
| EQT Corp. | 43,620 | 44,055 | 43,645 | 44,230 | -0,59 | -1,323 | 52,320 | 28,405 | |||
| NIKE STK | 64,00 | 64,09 | 64,00 | 64,85 | -0,85 | -1,311 | 80,48 | 46,87 | |||
| GILEAD SCIENCES STK | 102,54 | 102,94 | 102,56 | 103,88 | -1,32 | -1,271 | 110,12 | 66,44 | |||
| Nextera Energy Inc. | 61,43 | 61,73 | 61,45 | 62,24 | -0,79 | -1,269 | 78,72 | 55,50 | |||
| Cencora Inc. | 244,80 | 249,70 | 244,95 | 248,05 | -3,10 | -1,250 | 271,40 | 197,80 | |||
| SOUTHERN STK | 80,10 | 80,66 | 80,13 | 81,14 | -1,01 | -1,245 | 86,90 | 75,22 | |||
| Center Point Energy Inc. | 0 | 0 | 32,600 | 33,000 | -0,40 | -1,212 | 34,600 | 23,000 | |||
| SBA Communications Corp. | 185,80 | 187,15 | 185,85 | 188,05 | -2,20 | -1,170 | 228,20 | 184,65 | |||
| IBM STK | 200,60 | 201,05 | 200,70 | 203,00 | -2,30 | -1,133 | 253,50 | 173,14 | |||
| TYSON FOODS INC. | 48,025 | 48,505 | 48,055 | 48,605 | -0,55 | -1,132 | 60,990 | 45,130 | |||
| UNION PACIFIC CORP. | 186,34 | 187,90 | 186,42 | 188,52 | -2,10 | -1,114 | 242,00 | 183,52 | |||
| BALL | 45,520 | 46,200 | 45,540 | 46,050 | -0,51 | -1,107 | 61,640 | 39,570 | |||
| COGNIZANT TECH | 58,67 | 59,11 | 58,68 | 59,32 | -0,64 | -1,079 | 86,46 | 58,31 | |||
| Baker Hughes Co. | 35,880 | 36,855 | 35,870 | 36,260 | -0,39 | -1,076 | 46,840 | 29,665 | |||
| Autodesk Inc. | 241,75 | 242,95 | 241,80 | 244,40 | -2,60 | -1,064 | 307,90 | 206,15 | |||
| Walmart Inc. | 88,52 | 88,73 | 88,56 | 89,46 | -0,90 | -1,006 | 100,72 | 62,12 | |||
| XCEL ENERGY STK | 61,58 | 62,38 | 61,59 | 62,21 | -0,62 | -0,997 | 68,98 | 52,81 | |||
| GENERAL MILLS STK | 41,930 | 42,095 | 42,000 | 42,415 | -0,42 | -0,978 | 67,950 | 42,010 | |||
| DEERE & CO STK A | 431,50 | 433,60 | 431,75 | 436,00 | -4,25 | -0,975 | 486,40 | 315,15 | |||
| RESMED INC. | 241,20 | 243,50 | 241,30 | 243,60 | -2,30 | -0,944 | 249,20 | 181,75 | |||
| Kraft Heinz Co., The | 23,315 | 23,480 | 23,325 | 23,545 | -0,22 | -0,934 | 33,075 | 21,845 | |||
| AMER INTL GROUP STK | 66,87 | 67,36 | 66,90 | 67,53 | -0,63 | -0,933 | 80,05 | 64,86 | |||
| Dollar Tree Inc. | 97,05 | 98,02 | 97,11 | 98,02 | -0,91 | -0,928 | 100,18 | 56,50 | |||
| Dominion Energy Inc. | 52,27 | 52,63 | 52,29 | 52,78 | -0,49 | -0,928 | 56,48 | 44,06 | |||
| Mondelez International Group Inc. | 52,32 | 52,83 | 52,34 | 52,83 | -0,49 | -0,928 | 68,28 | 51,76 | |||
| Mohawk Industries Inc | 105,00 | 110,00 | 107,00 | 108,00 | -1,00 | -0,926 | 149,00 | 84,00 | |||
| Albemarle Corp. | 65,03 | 69,02 | 66,74 | 67,36 | -0,62 | -0,920 | 105,62 | 45,52 | |||
| BOSTON SCIENT STK | 87,40 | 88,20 | 87,40 | 88,20 | -0,80 | -0,907 | 102,00 | 69,00 | |||
| TRACTOR SUPPLY | 50,64 | 50,93 | 50,64 | 51,10 | -0,46 | -0,900 | 55,63 | 41,64 | |||
| Broadridge Financial Solutions Inc. | 0 | 0 | 224,00 | 226,00 | -2,00 | -0,885 | 234,00 | 186,00 | |||
| AMGEN STK | 243,20 | 244,40 | 243,25 | 245,40 | -2,15 | -0,876 | 303,50 | 230,00 | |||
| KIMBERLY CLARK STK | 113,90 | 115,04 | 113,92 | 114,92 | -1,00 | -0,870 | 136,52 | 108,00 | |||
| Consolidated Edision INc. | 86,84 | 89,14 | 88,02 | 88,78 | -0,76 | -0,856 | 102,80 | 83,74 | |||
| HOLOGIC INC | 0 | 0 | 58,00 | 58,50 | -0,50 | -0,855 | 76,00 | 46,40 | |||
| DTE ENERGY STK | 0 | 0 | 119,00 | 120,00 | -1,00 | -0,833 | 129,00 | 108,00 | |||
| WEST PHARMACEUTIC.SERVICES INC | 0 | 0 | 202,90 | 204,60 | -1,70 | -0,831 | 331,60 | 167,20 | |||
| CINTAS STK | 190,05 | 191,85 | 190,20 | 191,75 | -1,55 | -0,808 | 215,30 | 161,00 | |||
| News Corp. New | 24,400 | 24,800 | 24,600 | 24,800 | -0,20 | -0,806 | 29,000 | 21,200 | |||
| Dow Inc. | 18,100 | 18,950 | 18,500 | 18,650 | -0,15 | -0,804 | 50,390 | 18,050 | |||
| CMS ENERGY STK | 0 | 0 | 62,00 | 62,50 | -0,50 | -0,800 | 70,50 | 58,50 | |||
| PROCTER & GAMBLE STK | 132,30 | 132,94 | 132,36 | 133,42 | -1,06 | -0,794 | 170,42 | 130,22 | |||
| Exelon Corp. | 38,015 | 38,390 | 38,010 | 38,300 | -0,29 | -0,757 | 42,565 | 33,570 | |||
| COCA COLA STK | 60,31 | 60,55 | 60,34 | 60,78 | -0,44 | -0,724 | 68,68 | 58,50 | |||
| IDEXX LABS | 555,80 | 559,60 | 556,20 | 560,20 | -4,00 | -0,714 | 587,00 | 325,00 | |||
| STRYKER STK | 320,90 | 322,90 | 321,10 | 323,40 | -2,30 | -0,711 | 384,30 | 286,60 | |||
| GENERAL DYNAMICS STK | 267,55 | 269,50 | 267,85 | 269,70 | -1,85 | -0,686 | 297,25 | 224,35 | |||
| Servicenow Inc | 729,50 | 731,50 | 729,90 | 734,90 | -5,00 | -0,680 | 1.125,80 | 602,60 | |||
| CABOT OIL | 20,130 | 20,535 | 20,320 | 20,455 | -0,14 | -0,660 | 29,120 | 19,614 | |||
| EXXON STK | 90,76 | 91,20 | 90,50 | 91,10 | -0,60 | -0,659 | 116,38 | 88,84 | |||
| Diamondback Energy Inc | 117,18 | 119,94 | 118,46 | 119,24 | -0,78 | -0,654 | 182,30 | 107,78 | |||
| KELLOGG STK | 68,24 | 68,92 | 68,28 | 68,72 | -0,44 | -0,640 | 79,32 | 67,02 | |||
| AMER ELEC PWR STK | 95,60 | 96,00 | 95,60 | 96,20 | -0,60 | -0,624 | 102,00 | 86,50 | |||
| Zoetis | 127,84 | 128,22 | 127,88 | 128,66 | -0,78 | -0,606 | 178,78 | 125,50 | |||
| L3Harris Technology Inc. | 226,80 | 231,40 | 229,90 | 231,30 | -1,40 | -0,605 | 246,60 | 175,95 | |||
| Transdigm Group Inc. | 1.202,00 | 1.211,50 | 1.202,50 | 1.209,50 | -7,00 | -0,579 | 1.424,50 | 1.046,50 | |||
| Mastercard. Inc. | 490,00 | 492,40 | 490,10 | 492,80 | -2,70 | -0,548 | 549,60 | 416,05 | |||
| Walgreens Boots Alliance Inc. | 0 | 0 | 10,120 | 10,174 | -0,05 | -0,531 | 12,518 | 7,407 | |||
| MSCI Inc Class A | 469,20 | 471,40 | 470,00 | 472,50 | -2,50 | -0,529 | 607,20 | 443,50 | |||
| VERIZON COMMS STK | 36,950 | 37,130 | 37,020 | 37,215 | -0,20 | -0,524 | 42,855 | 35,140 | |||
| GOLDM SACHS GRP STK A | 635,10 | 638,10 | 635,80 | 639,10 | -3,30 | -0,516 | 642,70 | 403,15 | |||
| Domino's Pizza LLC | 376,50 | 378,35 | 376,60 | 378,50 | -1,90 | -0,502 | 469,70 | 361,70 | |||
| Garmin Ltd. | 196,00 | 202,00 | 199,00 | 200,00 | -1,00 | -0,500 | 0 | 0 | |||
| COSTCO WHOLESALE CORP. | 845,50 | 848,90 | 846,20 | 850,40 | -4,20 | -0,494 | 1.028,20 | 781,50 | |||
| FORD MOTOR STK | 9,566 | 9,661 | 9,570 | 9,617 | -0,05 | -0,489 | 10,700 | 7,763 | |||
| New York Mellon Corp | 88,15 | 89,02 | 88,19 | 88,62 | -0,43 | -0,485 | 89,37 | 57,60 | |||
| Salesforce Inc. | 197,82 | 198,80 | 197,94 | 198,90 | -0,96 | -0,483 | 350,10 | 198,90 | |||
| Tyler Technologies Inc. | 475,90 | 489,00 | 482,70 | 485,00 | -2,30 | -0,474 | 0 | 0 | |||
| Pfizer Inc. | 21,020 | 21,120 | 21,030 | 21,130 | -0,10 | -0,473 | 27,650 | 19,210 | |||
| Kenvue Inc. | 18,072 | 19,040 | 18,566 | 18,654 | -0,09 | -0,472 | 23,110 | 17,580 | |||
| Marathon Petroleum Corp. | 135,02 | 137,76 | 136,18 | 136,82 | -0,64 | -0,468 | 164,62 | 106,54 | |||
| PUBLIC STORAGE STK | 238,70 | 241,00 | 238,80 | 239,90 | -1,10 | -0,459 | 332,30 | 235,50 | |||
| ORACLE STK |
216,30 | 218,35 | 217,25 | 218,25 | -1,00 | -0,458 | 222,80 | 111,36 | |||
| Travelers Cos. | 224,50 | 226,70 | 225,30 | 226,30 | -1,00 | -0,442 | 253,00 | 191,10 | |||
| NORTHROP GRUMMAN STK | 496,50 | 500,00 | 495,70 | 497,90 | -2,20 | -0,442 | 514,80 | 406,00 | |||
| Phillips 66 | 101,54 | 104,14 | 102,74 | 103,18 | -0,44 | -0,426 | 129,56 | 83,52 | |||
| QUEST DIAG STK | 151,95 | 153,45 | 152,15 | 152,80 | -0,65 | -0,425 | 168,10 | 133,50 | |||
| FISERV STK | 113,14 | 113,68 | 113,30 | 113,78 | -0,48 | -0,422 | 225,95 | 113,70 | |||
| Honeywell International Inc. | 184,80 | 186,66 | 184,90 | 185,64 | -0,74 | -0,399 | 223,10 | 160,20 | |||
| Viatris Inc. | 8,502 | 8,830 | 8,668 | 8,702 | -0,03 | -0,391 | 12,930 | 6,500 | |||
| DuPont de Nermours Inc. | 60,77 | 62,33 | 61,57 | 61,81 | -0,24 | -0,388 | 81,02 | 49,66 | |||
| EOG RESOURCES STK | 99,10 | 103,10 | 100,92 | 101,30 | -0,38 | -0,375 | 133,78 | 92,35 | |||
| Williams Companies, Inc | 48,785 | 50,080 | 49,430 | 49,605 | -0,18 | -0,353 | 57,850 | 39,200 | |||
| COLGATE STK | 72,30 | 72,66 | 72,32 | 72,56 | -0,24 | -0,331 | 98,05 | 71,68 | |||
| CHURCH & DWIGHT STK | 78,38 | 78,96 | 78,40 | 78,66 | -0,26 | -0,331 | 107,10 | 77,70 | |||
| Solventum Corp. | 60,40 | 62,80 | 61,60 | 61,80 | -0,20 | -0,324 | 80,00 | 52,00 | |||
| PRUDENTIAL FINANCIAL INC. | 88,76 | 91,28 | 90,06 | 90,34 | -0,28 | -0,310 | 123,25 | 85,24 | |||
| MARTIN MARIETTA | 522,40 | 530,80 | 526,80 | 528,40 | -1,60 | -0,303 | 580,20 | 405,50 | |||
| General Motors | 46,265 | 46,440 | 46,290 | 46,430 | -0,14 | -0,302 | 56,810 | 37,485 | |||
| Evergy Inc. | 61,68 | 62,58 | 61,72 | 61,90 | -0,18 | -0,291 | 65,80 | 52,02 | |||
| Bunge Global S.A. | 70,54 | 70,56 | 70,60 | 70,80 | -0,20 | -0,282 | 91,28 | 61,64 | |||
| JM Smucker Company | 94,82 | 95,74 | 94,82 | 95,08 | -0,26 | -0,273 | 113,75 | 81,52 | |||
| Texas Pacific Land Trust | 715,50 | 750,00 | 733,50 | 735,50 | -2,00 | -0,272 | 1.648,00 | 708,00 | |||
| Bank of America Corp. | 40,575 | 40,690 | 40,590 | 40,695 | -0,11 | -0,258 | 46,115 | 29,160 | |||
| ONEOK INC. | 62,92 | 63,57 | 63,11 | 63,27 | -0,16 | -0,253 | 111,98 | 63,27 | |||
| Xylem Inc. | 0 | 0 | 122,50 | 122,80 | -0,30 | -0,244 | 127,10 | 91,96 | |||
| RTX Corp. | 132,48 | 133,46 | 132,56 | 132,88 | -0,32 | -0,241 | 138,12 | 101,44 | |||
| Corteva Inc. | 59,93 | 61,63 | 60,77 | 60,91 | -0,14 | -0,230 | 65,49 | 46,95 | |||
| AFLAC STK | 87,60 | 89,60 | 88,64 | 88,84 | -0,20 | -0,225 | 108,95 | 84,66 | |||
| Microsoft Corp. | 452,50 | 453,50 | 453,00 | 454,00 | -1,00 | -0,220 | 466,75 | 317,70 | |||
| WABTEC CORP. | 164,00 | 165,95 | 164,10 | 164,45 | -0,35 | -0,213 | 201,10 | 141,20 | |||
| Linde PLC | 403,20 | 405,20 | 404,40 | 405,20 | -0,80 | -0,197 | 448,40 | 378,00 | |||
| Fortive Corp. | 40,070 | 41,470 | 40,780 | 40,860 | -0,08 | -0,196 | 59,892 | 40,310 | |||
| Carrier Global Corp. | 55,64 | 56,85 | 56,26 | 56,37 | -0,11 | -0,195 | 75,84 | 49,87 | |||
| Datadog Inc | 108,92 | 112,02 | 110,52 | 110,72 | -0,20 | -0,181 | 160,04 | 78,72 | |||
| Match Group Inc. | 30,715 | 31,625 | 31,170 | 31,225 | -0,06 | -0,176 | 35,310 | 24,280 | |||
| Williams-Sonoma Inc | 175,40 | 178,70 | 177,15 | 177,45 | -0,30 | -0,169 | 208,20 | 116,25 | |||
| Leidos Holdings Inc. | 151,15 | 153,40 | 151,20 | 151,45 | -0,25 | -0,165 | 188,05 | 114,95 | |||
| Smith Corp., A.O. | 60,34 | 61,74 | 61,04 | 61,14 | -0,10 | -0,164 | 0 | 0 | |||
| Altria Group Inc. | 56,34 | 56,56 | 56,37 | 56,46 | -0,09 | -0,159 | 56,46 | 44,94 | |||
| State Street Corp. | 94,70 | 95,96 | 95,37 | 95,51 | -0,14 | -0,147 | 98,66 | 67,72 | |||
| The Hershey STK | 150,14 | 151,60 | 150,38 | 150,60 | -0,22 | -0,146 | 185,54 | 132,90 | |||
| NASDAQ Stock Market | 81,54 | 82,95 | 82,28 | 82,39 | -0,11 | -0,134 | 84,32 | 59,37 | |||
| Sherwin-Williams Co. | 302,85 | 309,85 | 306,60 | 307,00 | -0,40 | -0,130 | 380,25 | 283,30 | |||
| Hilton Inc. | 227,50 | 232,00 | 230,00 | 230,30 | -0,30 | -0,130 | 262,40 | 181,45 | |||
| MarketAxess Holdings Inc. | 158,35 | 163,75 | 161,10 | 161,30 | -0,20 | -0,124 | 271,50 | 157,20 | |||
| HORMEL FOODS STK | 24,490 | 24,680 | 24,510 | 24,540 | -0,03 | -0,122 | 31,710 | 24,120 | |||
| Apollo Global Management Inc. | 122,45 | 125,00 | 123,75 | 123,90 | -0,15 | -0,121 | 170,65 | 95,00 | |||
| Elevance Health Inc. | 249,60 | 250,70 | 249,70 | 250,00 | -0,30 | -0,120 | 506,00 | 237,50 | |||
| AT & T Inc. |
24,150 | 24,560 | 24,375 | 24,400 | -0,03 | -0,102 | 26,440 | 17,348 | |||
| Extra Space Storage, Inc. | 114,50 | 117,40 | 116,00 | 116,10 | -0,10 | -0,086 | 164,35 | 114,65 | |||
| MARSH & MCLENNAN COS. INC. | 174,05 | 175,75 | 174,10 | 174,25 | -0,15 | -0,086 | 227,60 | 171,55 | |||
| Keurig Dr. Pepper Inc. | 29,620 | 29,915 | 29,645 | 29,670 | -0,03 | -0,084 | 34,055 | 27,910 | |||
| Yum Brands | 121,15 | 121,85 | 121,25 | 121,35 | -0,10 | -0,082 | 150,05 | 116,05 | |||
| Workday | 182,00 | 185,66 | 182,08 | 182,22 | -0,14 | -0,077 | 269,95 | 182,22 | |||
| NETFLIX.COM INC. | 1.045,40 | 1.050,40 | 1.045,60 | 1.046,40 | -0,80 | -0,076 | 1.134,20 | 578,00 | |||
| CDW Corp | 136,65 | 144,00 | 140,40 | 140,50 | -0,10 | -0,071 | 206,50 | 130,35 | |||
| CHARLES SCHWAB CORP | 83,82 | 85,05 | 84,46 | 84,52 | -0,06 | -0,071 | 85,95 | 55,59 | |||
| Atmos Energy Corp. | 140,50 | 143,05 | 141,85 | 141,95 | -0,10 | -0,070 | 146,20 | 115,95 | |||
| Ameriprise Financial | 436,90 | 447,70 | 442,30 | 442,60 | -0,30 | -0,068 | 553,20 | 370,40 | |||
| W. R. Berkley Corp. | 58,26 | 61,54 | 59,94 | 59,98 | -0,04 | -0,067 | 65,84 | 50,48 | |||
| Morgan Stanley & Co. | 125,06 | 126,90 | 126,00 | 126,08 | -0,08 | -0,063 | 135,82 | 87,21 | |||
| UDR Inc. | 31,910 | 32,830 | 32,380 | 32,400 | -0,02 | -0,062 | 44,010 | 32,400 | |||
| CHEVRONTEXACO STK | 132,18 | 132,82 | 132,16 | 132,24 | -0,08 | -0,060 | 156,48 | 116,50 | |||
| Amazon.com Inc. | 189,74 | 190,18 | 189,86 | 189,96 | -0,10 | -0,053 | 232,70 | 151,48 | |||
| BEST BUY STK | 59,40 | 60,79 | 60,11 | 60,14 | -0,03 | -0,050 | 92,35 | 52,19 | |||
| SYSCO STK | 68,46 | 69,74 | 69,09 | 69,12 | -0,03 | -0,043 | 77,07 | 61,53 | |||
| ARCHER DANIELS STK | 49,96 | 50,20 | 49,98 | 50,00 | -0,02 | -0,040 | 55,76 | 37,33 | |||
| ProLogis Inc. | 89,18 | 90,07 | 89,23 | 89,26 | -0,03 | -0,034 | 118,66 | 79,35 | |||
| Howmet Arconic Inc. | 153,75 | 156,05 | 153,85 | 153,90 | -0,05 | -0,032 | 168,70 | 82,20 | |||
| Ingersoll Rand Inc | 65,96 | 68,22 | 67,12 | 67,14 | -0,02 | -0,030 | 100,45 | 60,00 | |||
| PKG CORP AMER STK | 167,95 | 172,45 | 170,30 | 170,35 | -0,05 | -0,029 | 235,80 | 158,35 | |||
| PTC Inc. | 174,15 | 175,85 | 174,20 | 174,25 | -0,05 | -0,029 | 191,50 | 120,30 | |||
| INCYTE PHARM STK | 69,12 | 70,68 | 69,90 | 69,92 | -0,02 | -0,029 | 78,00 | 49,41 | |||
| Delta Airlines Inc. | 49,400 | 50,490 | 49,965 | 49,975 | -0,01 | -0,020 | 66,300 | 32,460 | |||
| The Mosaic Co. | 26,575 | 27,010 | 26,795 | 26,800 | -0,01 | -0,019 | 32,470 | 20,460 | |||
| ADOBE SYS STK | 287,35 | 291,65 | 289,75 | 289,80 | -0,05 | -0,017 | 528,40 | 286,60 | |||
| Aptiv PLC | 56,00 | 0 | 54,87 | 54,90 | 0,00 | 0,000 | 66,24 | 49,35 | |||
| QUANTA SERVICES INC. | 0 | 0 | 16,610 | 16,820 | 0,00 | 0,000 | 0 | 0 | |||
| Fox Corp | 42,800 | 44,800 | 43,800 | 43,800 | 0,00 | 0,000 | 51,500 | 32,600 | |||
| WEC Energy Group Inc | 92,04 | 95,22 | 93,66 | 93,66 | 0,00 | 0,000 | 103,10 | 81,02 | |||
| PRINCIPAL FINL GRP | 0 | 0 | 65,50 | 65,50 | 0,00 | 0,000 | 85,00 | 60,50 | |||
| Healthpeak Properties Inc. | 14,100 | 14,900 | 14,500 | 14,500 | 0,00 | 0,000 | 21,400 | 14,400 | |||
| Laboratory Corp. America Hldgs | 0 | 0 | 228,00 | 228,00 | 0,00 | 0,000 | 240,00 | 182,00 | |||
| Hartford Insurance Group Inc. | 110,00 | 111,00 | 110,00 | 110,00 | 0,00 | 0,000 | 117,00 | 97,50 | |||
| GE Vernova Llc | 561,00 | 566,00 | 562,00 | 562,00 | 0,00 | 0,000 | 576,00 | 162,00 | |||
| Gen Digital Inc. | 26,800 | 27,800 | 27,200 | 27,200 | 0,00 | 0,000 | 30,000 | 21,000 | |||
| LOEWS STK | 79,50 | 81,50 | 80,50 | 80,50 | 0,00 | 0,000 | 85,00 | 69,50 | |||
| BROWN & BROWN STK | 0 | 0 | 81,26 | 81,26 | 0,00 | 0,000 | 114,50 | 78,38 | |||
| The Clorox Company | 103,00 | 106,00 | 104,00 | 104,00 | 0,00 | 0,000 | 162,40 | 100,00 | |||
| Brown - Forman Corp. | 25,730 | 26,520 | 26,140 | 26,140 | 0,00 | 0,000 | 45,710 | 22,370 | |||
| MASCO STK | 60,12 | 61,74 | 60,96 | 60,96 | 0,00 | 0,000 | 78,96 | 52,06 | |||
| MERCK & CO STK | 67,80 | 69,40 | 68,60 | 68,60 | 0,00 | 0,000 | 107,60 | 65,70 | |||
| SNAP-ON Inc. | 275,20 | 281,90 | 278,60 | 278,60 | 0,00 | 0,000 | 354,60 | 243,50 | |||
| FIRST ENERGY CORP. | 37,000 | 37,400 | 37,200 | 37,200 | 0,00 | 0,000 | 41,200 | 33,400 | |||
| Monster Beverage | 54,54 | 54,97 | 54,57 | 54,57 | 0,00 | 0,000 | 56,50 | 41,37 | |||
| MOODYS CORP STK | 436,80 | 446,30 | 441,70 | 441,70 | 0,00 | 0,000 | 503,60 | 357,50 | |||
| EQUIFAX STK | 204,00 | 208,00 | 204,00 | 204,00 | 0,00 | 0,000 | 276,00 | 183,00 | |||
| Norfolk Southern Corp. | 232,00 | 242,00 | 238,00 | 238,00 | 0,00 | 0,000 | 264,00 | 185,00 | |||
| Target Corp. | 89,46 | 90,34 | 89,20 | 89,20 | 0,00 | 0,000 | 148,24 | 78,60 | |||
| IDEX Corp. | 137,20 | 142,50 | 139,90 | 139,90 | 0,00 | 0,000 | 225,80 | 136,05 | |||
| ENTERGY CORP. | 0 | 0 | 76,50 | 76,50 | 0,00 | 0,000 | 148,00 | 68,00 | |||
| NISOURCE STK | 35,800 | 36,800 | 36,200 | 36,200 | 0,00 | 0,000 | 0 | 0 | |||
| Globe Life Inc. | 0 | 0 | 119,00 | 119,00 | 0,00 | 0,000 | 124,00 | 83,50 | |||
| Willis Towers Watson PLC | 278,00 | 288,00 | 282,00 | 282,00 | 0,00 | 0,000 | 326,00 | 250,00 | |||
| CBRE Group Inc. | 0 | 0 | 133,00 | 133,00 | 0,00 | 0,000 | 141,00 | 98,50 | |||
| Steris plc | 204,00 | 214,00 | 208,00 | 208,00 | 0,00 | 0,000 | 224,00 | 188,00 | |||
| Public Service Ent. Group Inc. | 74,00 | 76,50 | 75,00 | 75,00 | 0,00 | 0,000 | 90,00 | 68,00 | |||
| Allstate Corp. | 174,40 | 179,40 | 176,95 | 176,95 | 0,00 | 0,000 | 198,30 | 155,75 | |||
| TJX STK | 112,64 | 115,64 | 114,22 | 114,20 | 0,02 | 0,018 | 121,52 | 99,40 | |||
| EMERSON ELECTRIC STK | 113,24 | 114,14 | 113,30 | 113,28 | 0,02 | 0,018 | 128,84 | 82,75 | |||
| POLO RALPH LAUR STK | 252,60 | 260,10 | 256,50 | 256,45 | 0,05 | 0,019 | 274,85 | 143,90 | |||
| S&P Global Inc. DL 1 | 473,05 | 483,70 | 478,70 | 478,60 | 0,10 | 0,021 | 520,80 | 402,40 | |||
| APA Corp. | 17,240 | 17,812 | 17,520 | 17,514 | 0,01 | 0,034 | 26,760 | 12,550 | |||
| AES STK | 10,964 | 11,106 | 10,970 | 10,966 | 0,00 | 0,036 | 18,174 | 8,453 | |||
| EPAM Systems Inc | 128,45 | 133,45 | 130,95 | 130,90 | 0,05 | 0,038 | 255,50 | 128,30 | |||
| CHRLS RIVER LABS STK | 128,80 | 132,65 | 130,70 | 130,65 | 0,05 | 0,038 | 206,80 | 87,20 | |||
| Mid-America Apartm. Comm. Inc. | 116,60 | 120,15 | 118,45 | 118,40 | 0,05 | 0,042 | 162,45 | 118,40 | |||
| HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 226,10 | 232,50 | 229,40 | 229,30 | 0,10 | 0,044 | 257,20 | 153,50 | |||
| Visa Inc. | 287,95 | 288,25 | 288,20 | 288,05 | 0,15 | 0,052 | 348,50 | 236,80 | |||
| Rollins Inc. | 48,900 | 50,140 | 49,540 | 49,510 | 0,03 | 0,061 | 51,260 | 43,100 | |||
| Alphabet Inc. Cl. A | 174,00 | 175,00 | 174,70 | 174,58 | 0,12 | 0,069 | 198,28 | 131,04 | |||
| Everest Group Ltd. | 277,30 | 285,80 | 281,70 | 281,50 | 0,20 | 0,071 | 351,20 | 281,50 | |||
| Amphenol Corp. | 95,17 | 96,06 | 95,63 | 95,56 | 0,07 | 0,073 | 95,56 | 53,90 | |||
| Pentair PLC | 89,80 | 91,78 | 90,84 | 90,76 | 0,08 | 0,088 | 104,05 | 68,56 | |||
| FRANKLIN RSC STK | 21,570 | 22,380 | 21,980 | 21,960 | 0,02 | 0,091 | 21,960 | 15,020 | |||
| CoStar Group Inc | 74,42 | 76,94 | 75,72 | 75,65 | 0,07 | 0,093 | 84,03 | 64,11 | |||
| GE Healthcare Technologies Inc. | 62,49 | 64,99 | 63,74 | 63,67 | 0,07 | 0,110 | 89,67 | 53,48 | |||
| Sempra | 69,50 | 70,98 | 70,26 | 70,18 | 0,08 | 0,114 | 90,90 | 57,32 | |||
| Dell Technologies Inc | 121,00 | 122,28 | 121,64 | 121,50 | 0,14 | 0,115 | 137,74 | 65,62 | |||
| LENNOX INTL | 496,60 | 513,80 | 505,40 | 504,80 | 0,60 | 0,119 | 647,40 | 445,90 | |||
| HCA Holdings | 332,10 | 335,40 | 332,60 | 332,20 | 0,40 | 0,120 | 382,10 | 274,20 | |||
| BAXTER INTL STK | 20,115 | 20,915 | 20,520 | 20,495 | 0,03 | 0,122 | 36,075 | 18,854 | |||
| Caesars Entertainment Inc. | 20,585 | 21,585 | 21,100 | 21,070 | 0,03 | 0,142 | 42,010 | 20,685 | |||
| TYCO International PLC | 90,51 | 91,87 | 90,56 | 90,43 | 0,13 | 0,144 | 95,77 | 60,51 | |||
| OCCIDENTAL STK | 37,510 | 38,180 | 37,880 | 37,825 | 0,06 | 0,145 | 52,660 | 32,565 | |||
| EATON CORP PLC | 309,15 | 312,20 | 309,30 | 308,85 | 0,45 | 0,146 | 362,15 | 213,00 | |||
| EASTMAN CHEM STK | 52,98 | 55,48 | 54,36 | 54,28 | 0,08 | 0,147 | 101,40 | 50,84 | |||
| CISCO SYSTEMS STK | 60,79 | 61,66 | 61,20 | 61,10 | 0,10 | 0,164 | 62,74 | 41,16 | |||
| BROADCOM STK | 268,25 | 268,65 | 268,30 | 267,85 | 0,45 | 0,168 | 267,85 | 122,22 | |||
| Global Payments Inc. | 69,78 | 71,32 | 70,56 | 70,44 | 0,12 | 0,170 | 113,50 | 61,80 | |||
| Crown Castle Corp | 86,31 | 88,81 | 87,59 | 87,44 | 0,15 | 0,172 | 108,64 | 82,65 | |||
| CONSTELLATION BRANDS INC. | 145,20 | 145,75 | 145,25 | 145,00 | 0,25 | 0,172 | 231,70 | 137,85 | |||
| Dollar General | 98,48 | 99,05 | 98,26 | 98,07 | 0,19 | 0,194 | 111,74 | 65,77 | |||
| Welltower Inc. | 139,75 | 142,15 | 140,95 | 140,65 | 0,30 | 0,213 | 149,50 | 104,40 | |||
| Booking Holdings | 0 | 0 | 4.640,00 | 4.630,00 | 10,00 | 0,216 | 5.038,00 | 3.138,00 | |||
| Campbell Soup Co | 27,040 | 28,000 | 27,520 | 27,460 | 0,06 | 0,219 | 46,880 | 25,950 | |||
| Digital Realty Trust Inc. | 143,10 | 146,52 | 144,94 | 144,62 | 0,32 | 0,221 | 185,66 | 122,34 | |||
| GARTNER GROUP STK | 195,00 | 197,80 | 195,00 | 194,55 | 0,45 | 0,231 | 527,60 | 194,55 | |||
| ABBOTT LABS STK | 111,32 | 112,78 | 112,14 | 111,88 | 0,26 | 0,232 | 133,62 | 98,45 | |||
| ABBVIE INC. | 168,80 | 171,20 | 170,00 | 169,60 | 0,40 | 0,236 | 201,95 | 149,20 | |||
| Otis Worldwide Corp. | 74,24 | 76,56 | 75,44 | 75,26 | 0,18 | 0,239 | 97,70 | 73,50 | |||
| CARDINAL HEALTH STK | 124,70 | 126,40 | 125,55 | 125,25 | 0,30 | 0,240 | 144,60 | 92,66 | |||
| Jack Henry + Ass. | 136,15 | 137,35 | 136,20 | 135,85 | 0,35 | 0,258 | 175,65 | 135,85 | |||
| Amcor PLC | 8,221 | 8,519 | 8,370 | 8,348 | 0,02 | 0,264 | 10,484 | 7,731 | |||
| Progressive Corp. | 206,40 | 209,25 | 207,90 | 207,35 | 0,55 | 0,265 | 272,20 | 200,85 | |||
| VERISIGN STK | 224,00 | 227,10 | 225,50 | 224,90 | 0,60 | 0,267 | 264,50 | 158,75 | |||
| Conoco Philips | 80,44 | 81,08 | 80,60 | 80,38 | 0,22 | 0,274 | 107,24 | 73,16 | |||
| GALLAGHER & CO., ARTHUR J. | 248,40 | 250,80 | 248,60 | 247,90 | 0,70 | 0,282 | 325,00 | 244,10 | |||
| CATERPILLAR STK | 352,00 | 353,50 | 352,50 | 351,50 | 1,00 | 0,284 | 388,50 | 243,50 | |||
| OMNICOM STK | 62,48 | 63,56 | 62,50 | 62,32 | 0,18 | 0,289 | 99,18 | 59,52 | |||
| UNITED PARCEL STK | 74,03 | 75,95 | 75,04 | 74,82 | 0,22 | 0,294 | 130,72 | 73,03 | |||
| Crowdstrike Holdings Inc | 372,65 | 375,70 | 373,90 | 372,80 | 1,10 | 0,295 | 437,15 | 221,25 | |||
| Realty Income Corp | 48,920 | 49,750 | 49,345 | 49,195 | 0,15 | 0,305 | 59,560 | 47,360 | |||
| CONAGRA STK | 16,334 | 17,056 | 16,694 | 16,642 | 0,05 | 0,312 | 29,745 | 15,962 | |||
| WALT DISNEY STK | 97,15 | 97,53 | 97,10 | 96,79 | 0,31 | 0,320 | 111,42 | 72,30 | |||
| Meta Platforms Inc | 676,70 | 678,40 | 678,40 | 676,20 | 2,20 | 0,325 | 709,90 | 437,00 | |||
| HASBRO STK | 66,76 | 67,25 | 66,76 | 66,54 | 0,22 | 0,331 | 66,84 | 44,95 | |||
| VENTAS INC. | 57,94 | 59,30 | 58,64 | 58,44 | 0,20 | 0,342 | 67,14 | 52,60 | |||
| CINCINNATI FIN STK | 129,20 | 129,80 | 129,25 | 128,80 | 0,45 | 0,349 | 151,90 | 110,60 | |||
| CVS Corp. | 55,66 | 56,43 | 56,06 | 55,86 | 0,20 | 0,358 | 63,81 | 42,18 | |||
| Teledyne Technologies Inc. | 466,30 | 478,90 | 472,70 | 471,00 | 1,70 | 0,361 | 497,30 | 371,20 | |||
| The Trade Desk Inc. | 45,000 | 46,700 | 45,855 | 45,690 | 0,17 | 0,361 | 132,340 | 41,090 | |||
| COPART | 40,165 | 40,560 | 40,185 | 40,040 | 0,15 | 0,362 | 60,570 | 39,005 | |||
| Coinbase Global Inc | 274,65 | 277,50 | 277,05 | 276,05 | 1,00 | 0,362 | 359,25 | 132,68 | |||
| ESSEX PROPERTY STK | 214,80 | 220,10 | 217,50 | 216,70 | 0,80 | 0,369 | 300,00 | 216,70 | |||
| ROSS STORES STK | 126,06 | 127,06 | 126,16 | 125,68 | 0,48 | 0,382 | 149,58 | 107,76 | |||
| ELI LILLY STK | 551,00 | 553,10 | 551,20 | 549,10 | 2,10 | 0,382 | 882,30 | 539,60 | |||
| ELECTRONIC ARTS STK | 151,04 | 152,54 | 151,48 | 150,90 | 0,58 | 0,384 | 160,08 | 110,06 | |||
| Genuine Parts Co. | 114,75 | 115,75 | 114,85 | 114,40 | 0,45 | 0,393 | 131,80 | 93,64 | |||
| METTLER-TOLEDO INTERNATIONAL INC. | 1.096,50 | 1.115,50 | 1.106,50 | 1.102,00 | 4,50 | 0,408 | 1.362,50 | 873,40 | |||
| Biogen Inc. | 109,35 | 111,75 | 110,55 | 110,10 | 0,45 | 0,409 | 185,65 | 101,00 | |||
| JP MORGAN STK | 249,85 | 251,05 | 250,00 | 248,95 | 1,05 | 0,422 | 268,10 | 183,50 | |||
| BECTON DICKINSON STK | 165,90 | 167,50 | 165,95 | 165,25 | 0,70 | 0,424 | 239,60 | 145,10 | |||
| ECOLAB STK | 235,70 | 237,40 | 235,80 | 234,80 | 1,00 | 0,426 | 257,70 | 202,00 | |||
| Newmont Corp. | 58,95 | 59,64 | 59,13 | 58,87 | 0,26 | 0,442 | 59,48 | 35,73 | |||
| NVIDIA | 156,34 | 156,46 | 156,58 | 155,88 | 0,70 | 0,449 | 157,90 | 86,00 | |||
| WEYERHAEUSER STK | 21,700 | 22,180 | 21,700 | 21,600 | 0,10 | 0,463 | 30,730 | 21,170 | |||
| WESTERN DIGITAL STK | 64,20 | 65,84 | 65,00 | 64,70 | 0,30 | 0,464 | 68,47 | 28,11 | |||
| INTERPUBLIC GRP STK | 21,430 | 21,745 | 21,455 | 21,355 | 0,10 | 0,468 | 30,335 | 19,662 | |||
| Cigna Group, The | 238,80 | 243,15 | 241,00 | 239,85 | 1,15 | 0,479 | 331,00 | 226,35 | |||
| Paypal Holdings Inc. | 58,20 | 58,30 | 58,21 | 57,93 | 0,28 | 0,483 | 90,00 | 52,59 | |||
| VALERO ENERGY | 113,50 | 114,62 | 113,56 | 113,00 | 0,56 | 0,496 | 138,00 | 91,23 | |||
| BERKSHIRE HATHA STK B | 402,05 | 403,20 | 402,05 | 400,05 | 2,00 | 0,500 | 495,70 | 393,60 | |||
| LOCKHEED MARTIN STK | 368,40 | 369,65 | 368,60 | 366,75 | 1,85 | 0,504 | 569,90 | 353,40 | |||
| TEXTRON STK | 66,90 | 67,42 | 66,94 | 66,60 | 0,34 | 0,511 | 82,96 | 53,56 | |||
| INTUIT STK | 608,40 | 613,50 | 608,40 | 605,30 | 3,10 | 0,512 | 712,40 | 485,00 | |||
| FASTENAL STK | 41,295 | 41,565 | 41,320 | 41,100 | 0,22 | 0,535 | 41,100 | 29,240 | |||
| FAIR ISAAC STK | 1.123,50 | 1.132,00 | 1.124,00 | 1.118,00 | 6,00 | 0,537 | 2.274,00 | 1.118,00 | |||
| CORNING STK | 56,06 | 56,45 | 56,08 | 55,77 | 0,31 | 0,556 | 58,45 | 33,71 | |||
| Targa Resources Investments | 143,15 | 144,25 | 143,25 | 142,45 | 0,80 | 0,562 | 208,50 | 124,15 | |||
| Camden Property Trust | 87,50 | 92,00 | 89,50 | 89,00 | 0,50 | 0,562 | 121,00 | 89,00 | |||
| Alphabet Inc. Cl. C | 0 | 0 | 174,00 | 173,00 | 1,00 | 0,578 | 200,00 | 130,00 | |||
| AMETEK STK | 157,18 | 159,12 | 157,26 | 156,34 | 0,92 | 0,588 | 188,60 | 133,46 | |||
| STARBUCKS CORP. | 0 | 0 | 80,00 | 79,53 | 0,47 | 0,591 | 110,96 | 69,20 | |||
| PNC BANK | 161,00 | 168,00 | 164,00 | 163,00 | 1,00 | 0,613 | 206,00 | 131,00 | |||
| Intuitive Surgical Inc. | 406,90 | 410,95 | 407,15 | 404,60 | 2,55 | 0,630 | 587,60 | 384,00 | |||
| Federal Realty Investment Trust | 76,50 | 82,50 | 79,50 | 79,00 | 0,50 | 0,633 | 111,00 | 75,50 | |||
| Warner Bros. Discovery Inc. | 9,574 | 9,720 | 9,574 | 9,513 | 0,06 | 0,641 | 11,834 | 6,116 | |||
| Humana Inc. | 232,60 | 237,80 | 235,30 | 233,80 | 1,50 | 0,642 | 337,90 | 189,50 | |||
| EDISON INTL STK | 47,500 | 48,210 | 47,530 | 47,220 | 0,31 | 0,657 | 83,660 | 41,240 | |||
| Monolithic Power Systems Inc. | 717,60 | 729,80 | 724,00 | 719,20 | 4,80 | 0,667 | 866,60 | 411,80 | |||
| Uber Technologies Inc. | 78,45 | 78,68 | 78,42 | 77,90 | 0,52 | 0,668 | 82,98 | 55,53 | |||
| Trimble Inc. | 71,24 | 71,94 | 71,24 | 70,76 | 0,48 | 0,678 | 75,10 | 47,56 | |||
| Zebra Technologies Corp | 277,70 | 283,70 | 280,80 | 278,90 | 1,90 | 0,681 | 403,40 | 192,00 | |||
| Apple Inc. | 0 | 0 | 196,12 | 194,74 | 1,38 | 0,709 | 246,25 | 155,30 | |||
| Allegion Plc | 142,00 | 143,00 | 142,00 | 141,00 | 1,00 | 0,709 | 144,00 | 105,00 | |||
| Equinix REIT | 672,00 | 675,20 | 672,20 | 667,40 | 4,80 | 0,719 | 935,60 | 642,80 | |||
| FREE MCMORAN COP | 36,030 | 36,305 | 36,050 | 35,790 | 0,26 | 0,726 | 46,595 | 25,705 | |||
| CADENCE DESIGN STK | 301,75 | 303,80 | 301,75 | 299,50 | 2,25 | 0,751 | 328,05 | 195,00 | |||
| DEVON ENERGY STK | 28,345 | 28,620 | 28,380 | 28,165 | 0,22 | 0,763 | 41,225 | 23,460 | |||
| First Solar Inc. | 157,44 | 158,62 | 157,48 | 156,28 | 1,20 | 0,768 | 228,35 | 105,50 | |||
| PEPSICO STK | 125,64 | 125,96 | 125,82 | 124,86 | 0,96 | 0,769 | 161,46 | 109,94 | |||
| Corpay Inc. | 262,00 | 266,00 | 262,00 | 260,00 | 2,00 | 0,769 | 373,50 | 253,55 | |||
| T-Mobile US Inc. | 215,20 | 216,45 | 215,30 | 213,65 | 1,65 | 0,772 | 260,10 | 174,14 | |||
| JACOBS SOLUTIONS INC | 127,00 | 129,00 | 127,00 | 126,00 | 1,00 | 0,794 | 141,00 | 97,50 | |||
| VERALTO CORP. | 92,16 | 94,01 | 92,18 | 91,45 | 0,73 | 0,798 | 103,50 | 73,92 | |||
| Moderna Inc | 21,615 | 22,545 | 22,075 | 21,900 | 0,18 | 0,799 | 80,760 | 21,020 | |||
| CF Industries Holdings Inc, | 71,47 | 71,96 | 71,49 | 70,92 | 0,57 | 0,804 | 94,25 | 60,20 | |||
| ILLINOIS TOOL STK | 222,30 | 223,40 | 222,60 | 220,80 | 1,80 | 0,815 | 265,00 | 195,95 | |||
| Generac Holdings | 168,40 | 171,55 | 168,50 | 167,10 | 1,40 | 0,838 | 181,50 | 90,78 | |||
| HENRY SCHEIN | 57,58 | 58,02 | 57,58 | 57,10 | 0,48 | 0,841 | 78,76 | 54,42 | |||
| Square Inc. | 63,89 | 64,23 | 63,51 | 62,98 | 0,53 | 0,842 | 94,40 | 40,65 | |||
| GE Aerospace | 0 | 0 | 238,50 | 236,50 | 2,00 | 0,846 | 240,00 | 130,00 | |||
| Eversource Energy | 55,00 | 58,00 | 56,50 | 56,00 | 0,50 | 0,893 | 62,00 | 49,00 | |||
| UNITEDHEALTH GRP STK | 224,55 | 227,05 | 225,75 | 223,75 | 2,00 | 0,894 | 587,10 | 203,60 | |||
| Molson Coors Brewing Co. | 43,480 | 43,910 | 43,490 | 43,100 | 0,39 | 0,905 | 60,140 | 40,280 | |||
| Insulet Corp. | 262,90 | 266,80 | 263,00 | 260,60 | 2,40 | 0,921 | 290,30 | 161,50 | |||
| Vistra Corp. | 177,90 | 180,05 | 179,00 | 177,35 | 1,65 | 0,930 | 191,20 | 66,62 | |||
| ADV MICRO DEV STK | 149,58 | 149,88 | 149,60 | 148,22 | 1,38 | 0,931 | 157,82 | 70,43 | |||
| NORTHERN TRUST | 0 | 0 | 108,00 | 107,00 | 1,00 | 0,935 | 115,00 | 75,00 | |||
| DOVER STK | 151,90 | 152,60 | 152,00 | 150,55 | 1,45 | 0,963 | 197,70 | 133,85 | |||
| 3M CO. | 134,70 | 135,36 | 134,74 | 133,44 | 1,30 | 0,974 | 148,52 | 109,00 | |||
| Skyworks Solutions | 61,03 | 61,63 | 61,04 | 60,45 | 0,59 | 0,976 | 98,94 | 43,47 | |||
| C.H. ROB. WORLDWIDE NEW | 0 | 0 | 101,00 | 100,00 | 1,00 | 1,000 | 109,00 | 77,00 | |||
| METLIFE | 65,01 | 65,98 | 65,03 | 64,38 | 0,65 | 1,010 | 85,20 | 60,33 | |||
| Synopsys Inc. | 533,10 | 535,60 | 534,60 | 529,10 | 5,50 | 1,040 | 567,70 | 320,05 | |||
| BRISTOL MYERS STK | 39,760 | 39,985 | 39,795 | 39,385 | 0,41 | 1,041 | 58,110 | 37,945 | |||
| INTL FLAVORS STK | 55,08 | 55,34 | 55,10 | 54,52 | 0,58 | 1,064 | 97,18 | 54,42 | |||
| Smurfit Westrock Ltd | 0 | 0 | 37,600 | 37,200 | 0,40 | 1,075 | 53,900 | 33,600 | |||
| SCHLUMBERGER N.V. (LTD.) NEW YORK | 28,050 | 28,400 | 28,050 | 27,750 | 0,30 | 1,081 | 44,250 | 27,700 | |||
| EBAY STK | 82,83 | 83,19 | 82,93 | 82,03 | 0,90 | 1,097 | 82,03 | 50,16 | |||
| AIR PRODS & CHEM | 246,40 | 248,30 | 246,50 | 243,80 | 2,70 | 1,107 | 327,20 | 220,50 | |||
| PACCAR STK | 84,41 | 84,82 | 84,46 | 83,53 | 0,93 | 1,113 | 112,62 | 75,41 | |||
| KIMCO REALTY STK | 18,000 | 18,200 | 18,000 | 17,800 | 0,20 | 1,124 | 24,400 | 16,500 | |||
| Assurant Inc. | 180,00 | 181,00 | 180,00 | 178,00 | 2,00 | 1,124 | 218,00 | 157,00 | |||
| Tesla Inc. | 291,25 | 291,45 | 291,35 | 288,10 | 3,25 | 1,128 | 453,90 | 180,78 | |||
| DARDEN REST STK | 174,65 | 176,35 | 174,70 | 172,75 | 1,95 | 1,129 | 194,95 | 127,70 | |||
| CENTENE CORP. | 22,315 | 22,465 | 22,315 | 22,060 | 0,26 | 1,156 | 72,080 | 21,600 | |||
| CSX Corp. | 30,550 | 30,850 | 30,565 | 30,210 | 0,36 | 1,175 | 34,840 | 23,400 | |||
| Chipotle Mexican Grill Inc. | 36,410 | 36,680 | 36,415 | 35,980 | 0,44 | 1,209 | 62,760 | 35,465 | |||
| Carmax Inc. | 48,390 | 49,110 | 48,400 | 47,820 | 0,58 | 1,213 | 84,740 | 46,800 | |||
| NetApp Inc. | 91,84 | 92,75 | 91,84 | 90,70 | 1,14 | 1,257 | 127,02 | 65,60 | |||
| ALIGN TECH STK | 119,50 | 120,35 | 119,60 | 118,10 | 1,50 | 1,270 | 229,80 | 113,25 | |||
| ZIMMER HLDGS | 86,74 | 87,40 | 86,76 | 85,66 | 1,10 | 1,284 | 107,45 | 76,92 | |||
| Avalonbay Communities Inc. | 159,82 | 163,80 | 161,84 | 159,76 | 2,08 | 1,302 | 225,90 | 158,00 | |||
| UNIVERSAL HEALTH STK | 149,00 | 150,00 | 149,00 | 147,00 | 2,00 | 1,361 | 218,00 | 132,00 | |||
| LOWES STK | 208,40 | 210,40 | 208,50 | 205,70 | 2,80 | 1,361 | 261,55 | 181,62 | |||
| PPG INDUSTRIES | 92,00 | 93,98 | 92,06 | 90,82 | 1,24 | 1,365 | 120,15 | 80,46 | |||
| NRG Energy Inc. | 133,55 | 134,85 | 133,50 | 131,70 | 1,80 | 1,367 | 150,30 | 68,92 | |||
| Palantir Technologies Inc. | 160,00 | 161,00 | 160,00 | 157,82 | 2,18 | 1,381 | 160,24 | 26,97 | |||
| REGENERON PHARM STK | 474,50 | 478,60 | 474,50 | 468,00 | 6,50 | 1,389 | 1.086,50 | 422,00 | |||
| Pool Corp. | 0 | 0 | 265,80 | 262,10 | 3,70 | 1,412 | 370,40 | 245,10 | |||
| Charter Communications Inc. | 224,60 | 226,65 | 225,00 | 221,85 | 3,15 | 1,420 | 382,90 | 219,65 | |||
| Norwegian Cruise Line | 20,685 | 20,875 | 20,650 | 20,360 | 0,29 | 1,424 | 27,985 | 13,344 | |||
| HALLIBURTON STK | 17,916 | 18,072 | 17,926 | 17,674 | 0,25 | 1,426 | 30,580 | 16,906 | |||
| LAM RESEARCH | 89,75 | 90,64 | 89,75 | 88,47 | 1,28 | 1,447 | 88,47 | 51,48 | |||
| BlackRock Funding Inc. | 989,20 | 994,00 | 989,70 | 974,90 | 14,80 | 1,518 | 1.036,20 | 746,00 | |||
| PG&E STK | 0 | 0 | 13,200 | 13,000 | 0,20 | 1,538 | 20,290 | 11,100 | |||
| Motorola Solutions Inc. | 402,30 | 403,80 | 402,40 | 396,20 | 6,20 | 1,565 | 481,40 | 348,30 | |||
| D.R.HORTON INC. | 134,84 | 136,18 | 134,86 | 132,78 | 2,08 | 1,567 | 178,36 | 99,00 | |||
| Blackstone Group LP | 148,00 | 149,10 | 148,12 | 145,82 | 2,30 | 1,577 | 189,86 | 103,38 | |||
| AMERICAN EXPRESS STK | 258,35 | 260,25 | 258,45 | 254,40 | 4,05 | 1,592 | 311,30 | 200,00 | |||
| Molina Healthcare Inc. | 133,95 | 135,25 | 133,95 | 131,85 | 2,10 | 1,593 | 322,50 | 131,05 | |||
| WATERS | 241,20 | 247,20 | 241,30 | 237,50 | 3,80 | 1,600 | 397,50 | 235,00 | |||
| APPLIED MATERIAL STK | 160,90 | 162,00 | 160,90 | 158,32 | 2,58 | 1,630 | 195,60 | 113,00 | |||
| T. ROWE PRICE GROUP INC. | 91,65 | 92,56 | 91,65 | 90,18 | 1,47 | 1,630 | 117,50 | 71,01 | |||
| COOPER COS STK | 0 | 0 | 62,00 | 61,00 | 1,00 | 1,639 | 99,70 | 58,00 | |||
| VULCAN MATERIALS | 0 | 0 | 248,00 | 244,00 | 4,00 | 1,639 | 276,00 | 200,00 | |||
| Comcast Corp.New | 27,365 | 27,635 | 27,360 | 26,915 | 0,45 | 1,653 | 41,880 | 26,915 | |||
| Las Vegas Sands Inc. | 45,855 | 46,310 | 45,875 | 45,125 | 0,75 | 1,662 | 52,140 | 27,225 | |||
| Constellation Energy Corp. | 289,60 | 294,15 | 287,70 | 282,95 | 4,75 | 1,679 | 331,25 | 143,52 | |||
| Palo Alto Networks Inc | 150,02 | 154,38 | 152,46 | 149,94 | 2,52 | 1,681 | 198,54 | 137,62 | |||
| FIFTH THIRD BANC STK | 35,980 | 36,270 | 35,795 | 35,200 | 0,60 | 1,690 | 45,940 | 28,555 | |||
| NORDSON | 183,15 | 185,90 | 183,25 | 180,20 | 3,05 | 1,693 | 249,80 | 147,70 | |||
| WW GRAINGER STK | 815,20 | 827,40 | 816,60 | 803,00 | 13,60 | 1,694 | 1.153,50 | 802,60 | |||
| Simon Property Group Inc. | 144,00 | 145,40 | 144,10 | 141,70 | 2,40 | 1,694 | 179,95 | 124,15 | |||
| HOME DEPOT STK | 338,10 | 339,60 | 338,60 | 332,90 | 5,70 | 1,712 | 408,70 | 299,35 | |||
| DaVita Inc. | 112,45 | 113,55 | 112,50 | 110,60 | 1,90 | 1,718 | 170,85 | 109,25 | |||
| PPL STK | 31,400 | 31,715 | 31,415 | 30,875 | 0,54 | 1,749 | 34,015 | 28,005 | |||
| PULTE CP STK | 105,08 | 105,80 | 105,14 | 103,32 | 1,82 | 1,762 | 139,50 | 80,76 | |||
| BXP inc. | 54,18 | 54,72 | 54,20 | 53,26 | 0,94 | 1,765 | 82,26 | 50,26 | |||
| Dexcom Inc. | 68,33 | 68,84 | 68,35 | 67,14 | 1,21 | 1,802 | 86,30 | 53,72 | |||
| Revvity Inc. | 74,90 | 75,62 | 74,92 | 73,58 | 1,34 | 1,821 | 121,65 | 73,24 | |||
| FDX STK | 196,42 | 197,68 | 196,52 | 192,94 | 3,58 | 1,855 | 290,40 | 175,26 | |||
| Airbnb Inc. | 103,38 | 104,40 | 103,42 | 101,52 | 1,90 | 1,872 | 153,20 | 92,54 | |||
| M+T BANK | 162,70 | 164,30 | 162,75 | 159,75 | 3,00 | 1,878 | 211,10 | 135,05 | |||
| INTL PAPER STK | 41,170 | 41,570 | 41,180 | 40,420 | 0,76 | 1,880 | 56,700 | 38,630 | |||
| Regions Financial Corp. (new) | 21,600 | 21,800 | 21,600 | 21,200 | 0,40 | 1,887 | 26,000 | 16,200 | |||
| Alexandria Real Estate Equity Inc. | 61,76 | 64,38 | 63,06 | 61,88 | 1,18 | 1,907 | 112,90 | 60,24 | |||
| LIVE Nation Inc | 134,85 | 136,15 | 134,95 | 132,40 | 2,55 | 1,926 | 149,55 | 83,28 | |||
| Citizens Financial Group Inc. | 40,975 | 41,375 | 41,020 | 40,240 | 0,78 | 1,938 | 46,335 | 29,865 | |||
| STEEL DYNAMICS STK | 106,92 | 107,98 | 106,94 | 104,90 | 2,04 | 1,945 | 143,06 | 96,25 | |||
| BOEING STK | 197,84 | 199,20 | 197,92 | 194,12 | 3,80 | 1,958 | 204,05 | 123,90 | |||
| MARRIOTT INTL STK | 225,80 | 227,45 | 225,90 | 221,55 | 4,35 | 1,963 | 294,10 | 185,00 | |||
| WELLS FARGO STK | 67,47 | 68,55 | 67,50 | 66,19 | 1,31 | 1,979 | 78,15 | 46,38 | |||
| US BANCORP STK | 38,795 | 39,485 | 38,795 | 38,040 | 0,76 | 1,985 | 50,960 | 31,550 | |||
| Trane Technologies Plc. | 373,70 | 377,40 | 374,10 | 366,80 | 7,30 | 1,990 | 406,50 | 268,70 | |||
| NUCOR CORP. | 120,06 | 121,86 | 120,14 | 117,78 | 2,36 | 2,004 | 154,80 | 90,49 | |||
| Wynn Resort Ltd | 95,41 | 96,35 | 94,93 | 93,06 | 1,87 | 2,009 | 96,13 | 58,30 | |||
| AKAMAI TECH STK | 61,77 | 62,32 | 61,81 | 60,59 | 1,22 | 2,014 | 98,48 | 60,28 | |||
| Truist Financial Corp. | 37,440 | 37,845 | 37,405 | 36,665 | 0,74 | 2,018 | 46,410 | 30,395 | |||
| der Seagate Technology Holdings PLC | 132,90 | 133,56 | 132,92 | 130,26 | 2,66 | 2,042 | 136,44 | 57,76 | |||
| FIDELITY National Information | 60,89 | 61,80 | 60,97 | 59,73 | 1,24 | 2,076 | 83,83 | 59,45 | |||
| HUNTINGTON | 13,980 | 14,190 | 13,986 | 13,700 | 0,29 | 2,088 | 17,254 | 10,886 | |||
| Tapestry Inc. | 94,72 | 95,66 | 94,78 | 92,83 | 1,95 | 2,101 | 96,64 | 33,02 | |||
| Lamb Weston Holdings Inc. | 45,100 | 45,540 | 45,160 | 44,230 | 0,93 | 2,103 | 77,900 | 41,070 | |||
| CUMMINS ENGINE STK | 338,90 | 343,90 | 339,00 | 332,00 | 7,00 | 2,108 | 366,90 | 235,50 | |||
| Super Micro Computer Inc. | 39,600 | 39,980 | 39,650 | 38,830 | 0,82 | 2,112 | 58,300 | 16,595 | |||
| VERTEX PHARM STK | 330,40 | 332,80 | 330,55 | 323,55 | 7,00 | 2,163 | 482,00 | 312,45 | |||
| PARKER HANNIFIN STK | 640,60 | 645,80 | 640,80 | 627,20 | 13,60 | 2,168 | 684,80 | 456,20 | |||
| Enphase Energy Inc. | 28,795 | 28,930 | 28,735 | 28,120 | 0,62 | 2,187 | 110,020 | 25,950 | |||
| IRON MOUNTAIN REIT | 78,54 | 79,12 | 78,56 | 76,86 | 1,70 | 2,212 | 118,10 | 67,76 | |||
| Invesco Ltd. | 17,864 | 18,132 | 17,874 | 17,476 | 0,40 | 2,277 | 18,760 | 10,706 | |||
| KEYCORP | 15,162 | 15,468 | 15,170 | 14,830 | 0,34 | 2,293 | 18,722 | 11,636 | |||
| MGM Resorts International | 30,135 | 30,430 | 30,145 | 29,465 | 0,68 | 2,308 | 38,400 | 22,545 | |||
| F5 NETWORKS | 278,40 | 281,10 | 278,60 | 272,30 | 6,30 | 2,314 | 299,10 | 172,55 | |||
| Ceridian HCM Holding Inc. | 44,200 | 44,400 | 44,000 | 43,000 | 1,00 | 2,326 | 78,000 | 43,000 | |||
| DANAHER STK | 175,52 | 176,56 | 175,72 | 171,66 | 4,06 | 2,365 | 252,20 | 157,20 | |||
| ROCKWELL INTL STK | 288,50 | 292,80 | 288,60 | 281,90 | 6,70 | 2,377 | 307,60 | 193,05 | |||
| LKQ Corp. | 25,600 | 26,000 | 25,600 | 25,000 | 0,60 | 2,400 | 41,000 | 25,000 | |||
| DECKERS OUTDOOR | 88,30 | 88,94 | 88,32 | 86,22 | 2,10 | 2,436 | 209,80 | 81,72 | |||
| Arista Networks | 120,96 | 121,44 | 121,24 | 118,28 | 2,96 | 2,503 | 125,34 | 58,59 | |||
| Kla-Tencor Corp. | 799,20 | 807,10 | 799,20 | 779,60 | 19,60 | 2,514 | 804,10 | 475,10 | |||
| Thermo Fisher Scientific Inc. | 406,80 | 409,85 | 407,05 | 397,05 | 10,00 | 2,519 | 582,70 | 338,20 | |||
| EXPEDITORS | 102,70 | 103,85 | 102,70 | 100,15 | 2,55 | 2,546 | 117,20 | 90,22 | |||
| LENNAR STK | 105,84 | 107,10 | 105,90 | 103,26 | 2,64 | 2,557 | 173,04 | 88,99 | |||
| AGILENT TECH STK | 100,64 | 101,42 | 100,68 | 98,17 | 2,51 | 2,557 | 146,34 | 87,12 | |||
| Fox Corp. | 47,800 | 48,400 | 47,800 | 46,600 | 1,20 | 2,575 | 55,500 | 34,800 | |||
| MICRON TECH STK | 108,50 | 109,50 | 109,00 | 106,26 | 2,74 | 2,579 | 111,26 | 57,30 | |||
| GoDaddy Inc | 119,00 | 121,00 | 119,00 | 116,00 | 3,00 | 2,586 | 206,00 | 113,00 | |||
| Iqvia Holdings | 157,90 | 160,25 | 157,95 | 153,85 | 4,10 | 2,665 | 225,90 | 120,50 | |||
| Jabil Inc. | 196,00 | 197,90 | 196,10 | 191,00 | 5,10 | 2,670 | 198,80 | 91,04 | |||
| ROYAL CARIB STK | 266,55 | 269,15 | 266,60 | 259,50 | 7,10 | 2,736 | 302,55 | 138,08 | |||
| INTEL STK | 18,556 | 18,628 | 18,564 | 18,062 | 0,50 | 2,779 | 26,080 | 16,646 | |||
| Hewlett-Packard Enterprise | 18,140 | 18,320 | 18,150 | 17,658 | 0,49 | 2,786 | 23,275 | 10,964 | |||
| Hubbell Inc. | 366,00 | 372,00 | 366,00 | 356,00 | 10,00 | 2,809 | 442,00 | 276,00 | |||
| Keysight Technologies | 142,14 | 143,54 | 142,32 | 138,42 | 3,90 | 2,818 | 176,52 | 110,10 | |||
| ESTEE LAUDER STK | 78,60 | 79,00 | 78,60 | 76,40 | 2,20 | 2,880 | 91,00 | 44,00 | |||
| Carnival Corp. | 25,290 | 25,415 | 25,295 | 24,575 | 0,72 | 2,930 | 27,415 | 13,334 | |||
| ANALOG DEVICES STK | 196,72 | 200,65 | 196,72 | 190,96 | 5,76 | 3,016 | 231,90 | 142,90 | |||
| CITIGROUP STK | 81,68 | 82,06 | 81,76 | 79,32 | 2,44 | 3,076 | 83,32 | 50,31 | |||
| Stanley Black & Decker Inc. | 60,96 | 61,26 | 60,98 | 59,16 | 1,82 | 3,076 | 99,80 | 48,80 | |||
| JB HUNT TRANS | 121,10 | 123,50 | 121,10 | 117,45 | 3,65 | 3,108 | 184,55 | 109,00 | |||
| LLR & Co. Corp. | 125,04 | 126,60 | 125,10 | 121,26 | 3,84 | 3,167 | 160,22 | 80,44 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 439,70 | 443,90 | 439,90 | 426,30 | 13,60 | 3,190 | 452,80 | 291,30 | |||
| DoorDash Inc. | 226,15 | 229,50 | 226,25 | 219,10 | 7,15 | 3,263 | 239,50 | 111,04 | |||
| Synchrony Financial | 61,60 | 62,21 | 61,61 | 59,66 | 1,95 | 3,269 | 67,35 | 38,74 | |||
| CAP ONE FINAN | 184,00 | 187,00 | 184,00 | 178,00 | 6,00 | 3,371 | 200,00 | 120,00 | |||
| HP Inc. | 22,635 | 22,855 | 22,645 | 21,900 | 0,75 | 3,402 | 37,310 | 19,350 | |||
| Lyondell Basell NV | 43,000 | 43,300 | 43,040 | 41,620 | 1,42 | 3,412 | 88,880 | 41,620 | |||
| Old Dominion Freight Line Inc. | 126,80 | 128,45 | 126,75 | 122,50 | 4,25 | 3,469 | 216,50 | 122,15 | |||
| QUALCOMM STK | 131,50 | 132,50 | 131,62 | 127,12 | 4,50 | 3,540 | 171,52 | 108,08 | |||
| Lululemon Athletica Inc. | 0 | 0 | 166,00 | 159,60 | 6,40 | 4,010 | 406,50 | 159,60 | |||
| Take-Two Interactive Software | 198,90 | 200,35 | 198,80 | 191,02 | 7,78 | 4,073 | 210,10 | 131,42 | |||
| UNITED RENTAL STK | 778,00 | 787,60 | 777,80 | 744,40 | 33,40 | 4,487 | 828,00 | 487,30 | |||
| Techne Corp. | 44,800 | 45,600 | 44,800 | 42,800 | 2,00 | 4,673 | 75,500 | 40,800 | |||
| TEXAS INSTRUMENTS STK | 165,10 | 165,90 | 165,14 | 157,74 | 7,40 | 4,691 | 205,30 | 126,30 | |||
| SOUTHWEST AIRLS STK | 26,150 | 26,410 | 26,160 | 24,905 | 1,26 | 5,039 | 32,585 | 20,715 | |||
| Expedia Group Inc. | 173,54 | 174,82 | 173,54 | 165,18 | 8,36 | 5,061 | 196,38 | 115,96 | |||
| ON SEMICONDUCTOR STK | 42,525 | 42,945 | 42,525 | 40,435 | 2,09 | 5,169 | 70,170 | 27,970 | |||
| MICROCHIP TECH STK | 55,12 | 55,50 | 55,18 | 52,42 | 2,76 | 5,265 | 74,07 | 31,15 | |||
| Fortinet Inc. | 67,70 | 68,24 | 67,70 | 64,06 | 3,64 | 5,682 | 108,90 | 63,98 | |||
| TERADYNE STK | 94,99 | 95,93 | 94,99 | 89,68 | 5,31 | 5,921 | 133,98 | 59,19 | |||
| Builders Firstsource Inc. | 116,70 | 118,40 | 116,75 | 110,10 | 6,65 | 6,040 | 181,15 | 91,62 | |||
| NXP Semiconductor | 188,00 | 190,00 | 188,00 | 176,00 | 12,00 | 6,818 | 244,00 | 136,00 | |||
| United Airlines Holdings Inc. | 84,04 | 84,45 | 84,08 | 76,76 | 7,32 | 9,536 | 110,38 | 36,53 | |||