Stammdaten
S&P 500
Name
S&P 500 INDEX
WKN
k.A.
ISIN
US78378X1072
Symbol
INX
Uhrzeit Handelsbeginn
14:30:00
Uhrzeit Handelsschluss
21:30:00
Kursdaten
Vortag
5.248,49
Kursdatum
27.03.2024
Vortags-Eröffnung
5.226,31
Vortags-Tageshoch
5.249,26
Vortags-Tagestief
5.213,92
52 Wochen Hoch
5.254,35
52 Wochen Tief
4.027,81
Stück Vortag
2.275.362.496
S&P 500 Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Moderna Inc | 0 | 0 | 98,99 | 102,12 | -3,13 | -3,065 | 146,26 | 64,98 | |||
Arista Networks | 0 | 0 | 265,90 | 273,50 | -7,60 | -2,779 | 281,70 | 118,70 | |||
Servicenow Inc | 0 | 0 | 700,80 | 719,20 | -18,40 | -2,558 | 758,00 | 389,40 | |||
FAIR ISAAC STK | 1.150,00 | 1.160,00 | 1.150,00 | 1.180,00 | -30,00 | -2,542 | 1.240,00 | 620,00 | |||
NETFLIX.COM INC. | 560,30 | 565,50 | 567,70 | 581,30 | -13,60 | -2,340 | 581,30 | 287,05 | |||
Salesforce Inc. | 279,00 | 279,40 | 278,00 | 283,40 | -5,40 | -1,905 | 292,80 | 172,50 | |||
Synopsys Inc. | 528,00 | 530,50 | 529,00 | 538,50 | -9,50 | -1,764 | 556,00 | 331,60 | |||
MCCORMICK STK N | 0 | 0 | 70,02 | 71,16 | -1,14 | -1,602 | 85,68 | 56,04 | |||
Axon Enterprise Inc. | 289,50 | 290,00 | 291,50 | 295,50 | -4,00 | -1,354 | 295,50 | 159,80 | |||
BROADCOM STK | 0 | 0 | 1.214,60 | 1.230,20 | -15,60 | -1,268 | 1.293,60 | 552,20 | |||
Chipotle Mexican Grill Inc. | 2.688,50 | 2.696,00 | 2.704,00 | 2.727,00 | -23,00 | -0,843 | 2.727,00 | 1.522,80 | |||
CADENCE DESIGN STK | 288,20 | 288,80 | 288,80 | 291,20 | -2,40 | -0,824 | 301,00 | 181,00 | |||
Intuitive Surgical Inc. | 369,70 | 370,20 | 365,10 | 368,00 | -2,90 | -0,788 | 368,00 | 230,20 | |||
Airbnb Inc. | 0 | 0 | 153,24 | 154,44 | -1,20 | -0,777 | 154,78 | 96,38 | |||
Linde PLC | 0 | 0 | 428,20 | 431,30 | -3,10 | -0,719 | 435,50 | 321,25 | |||
Monster Beverage | 54,91 | 54,96 | 54,39 | 54,74 | -0,35 | -0,639 | 55,78 | 44,95 | |||
VULCAN MATERIALS | 252,30 | 253,50 | 251,00 | 252,60 | -1,60 | -0,633 | 252,60 | 148,30 | |||
Dexcom Inc. | 128,48 | 128,78 | 128,54 | 129,26 | -0,72 | -0,557 | 129,26 | 71,33 | |||
VERTEX PHARM STK | 387,40 | 387,75 | 384,95 | 386,85 | -1,90 | -0,491 | 408,00 | 285,90 | |||
JP MORGAN STK | 185,50 | 186,00 | 183,70 | 184,60 | -0,90 | -0,488 | 184,60 | 116,00 | |||
Take-Two Interactive Software | 137,46 | 137,80 | 135,12 | 135,76 | -0,64 | -0,471 | 158,22 | 106,36 | |||
Rollins Inc. | 0 | 0 | 42,800 | 43,000 | -0,20 | -0,465 | 43,000 | 31,000 | |||
Keurig Dr. Pepper Inc. | 0 | 0 | 28,050 | 28,175 | -0,13 | -0,444 | 32,600 | 26,325 | |||
HORMEL FOODS STK | 32,300 | 32,370 | 31,600 | 31,740 | -0,14 | -0,441 | 38,100 | 26,750 | |||
Uber Technologies Inc. | 0 | 0 | 71,80 | 72,10 | -0,30 | -0,416 | 74,50 | 26,80 | |||
Tesla Inc. | 0 | 0 | 164,20 | 164,88 | -0,68 | -0,412 | 262,75 | 142,00 | |||
der Seagate Technology Holdings PLC | 86,14 | 86,32 | 87,21 | 87,55 | -0,34 | -0,388 | 90,86 | 49,86 | |||
Fortinet Inc. | 63,14 | 63,46 | 61,84 | 62,07 | -0,23 | -0,371 | 71,20 | 41,06 | |||
COSTCO WHOLESALE CORP. | 0 | 0 | 672,00 | 674,30 | -2,30 | -0,341 | 707,90 | 439,70 | |||
Apple Inc. | 0 | 0 | 159,18 | 159,68 | -0,50 | -0,313 | 182,04 | 145,86 | |||
MSCI Inc Class A | 0 | 0 | 512,40 | 514,00 | -1,60 | -0,311 | 558,60 | 414,20 | |||
PTC Inc. | 174,90 | 175,50 | 174,40 | 174,90 | -0,50 | -0,286 | 174,90 | 111,10 | |||
Visa Inc. | 0 | 0 | 257,35 | 258,00 | -0,65 | -0,252 | 267,55 | 202,60 | |||
DECKERS OUTDOOR | 0 | 0 | 863,40 | 865,40 | -2,00 | -0,231 | 879,80 | 394,00 | |||
Microsoft Corp. | 0 | 0 | 388,65 | 389,55 | -0,90 | -0,231 | 396,00 | 254,40 | |||
Intercontinental Exchange Inc. | 126,80 | 127,80 | 126,20 | 126,40 | -0,20 | -0,158 | 128,40 | 91,63 | |||
Constellation Energy Corp. | 0 | 0 | 171,16 | 171,42 | -0,26 | -0,152 | 173,02 | 67,31 | |||
Autodesk Inc. | 240,80 | 241,90 | 240,95 | 241,30 | -0,35 | -0,145 | 257,10 | 171,50 | |||
O'REILLY AUTO | 1.045,00 | 1.047,50 | 1.046,50 | 1.048,00 | -1,50 | -0,143 | 1.075,00 | 766,00 | |||
SYSCO STK | 0 | 0 | 75,30 | 75,40 | -0,10 | -0,133 | 75,70 | 59,50 | |||
Molina Healthcare Inc. | 380,40 | 381,40 | 384,70 | 385,20 | -0,50 | -0,130 | 385,20 | 242,00 | |||
MGM Resorts International | 43,750 | 43,835 | 42,835 | 42,890 | -0,06 | -0,128 | 45,960 | 32,380 | |||
Booking Holdings | 0 | 0 | 3.376,00 | 3.380,00 | -4,00 | -0,118 | 3.501,00 | 2.260,00 | |||
LAM RESEARCH | 899,30 | 901,30 | 889,50 | 890,30 | -0,80 | -0,090 | 904,90 | 445,00 | |||
COPART | 53,60 | 53,76 | 52,75 | 52,79 | -0,04 | -0,076 | 52,93 | 33,48 | |||
3M CO. | 0 | 0 | 96,15 | 96,22 | -0,07 | -0,073 | 101,78 | 81,79 | |||
ANSYS STK | 321,00 | 322,00 | 319,60 | 319,80 | -0,20 | -0,063 | 330,60 | 236,00 | |||
Walmart Inc. | 55,78 | 55,83 | 55,90 | 55,91 | -0,01 | -0,018 | 56,57 | 44,32 | |||
Old Dominion Freight Line Inc. | 202,80 | 203,60 | 200,40 | 199,60 | 0,00 | 0,000 | 204,90 | 136,80 | |||
GARMIN | 0 | 0 | 0 | 0 | 0,00 | 0,000 | 0 | 0 | |||
Corpay Inc. | 0 | 0 | 281,00 | 0 | 0,00 | 0,000 | 0 | 0 | |||
TE Connectivity Ltd. | 0 | 0 | 0 | 0 | 0,00 | 0,000 | 0 | 0 | |||
Steris plc | 0 | 0 | 207,80 | 207,80 | 0,00 | 0,000 | 218,00 | 164,95 | |||
Fox Corp | 0 | 0 | 26,400 | 26,400 | 0,00 | 0,000 | 30,000 | 23,800 | |||
QUANTA SERVICES INC. | 0 | 0 | 239,10 | 239,10 | 0,00 | 0,000 | 239,10 | 145,40 | |||
Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 474,00 | 474,00 | 0,00 | 0,000 | 515,00 | 350,00 | |||
Globe Life Inc. | 107,00 | 108,00 | 107,00 | 107,00 | 0,00 | 0,000 | 118,00 | 95,00 | |||
Willis Towers Watson PLC | 0 | 0 | 254,00 | 254,00 | 0,00 | 0,000 | 256,00 | 180,00 | |||
News Corp (New) | 0 | 0 | 24,600 | 24,600 | 0,00 | 0,000 | 25,600 | 15,200 | |||
Meta Platforms Inc | 0 | 0 | 453,70 | 453,50 | 0,20 | 0,044 | 470,45 | 188,78 | |||
Targa Resources Investments | 0 | 0 | 102,25 | 102,20 | 0,05 | 0,049 | 102,70 | 62,46 | |||
Humana Inc. | 0 | 0 | 322,70 | 322,50 | 0,20 | 0,062 | 495,80 | 311,30 | |||
BEST BUY STK | 0 | 0 | 75,95 | 75,90 | 0,05 | 0,066 | 77,05 | 58,85 | |||
AUTOZONE | 2.922,00 | 2.926,00 | 2.946,00 | 2.944,00 | 2,00 | 0,068 | 2.986,00 | 2.140,00 | |||
COCA COLA STK | 56,69 | 56,74 | 56,58 | 56,54 | 0,04 | 0,071 | 59,29 | 50,02 | |||
INCYTE PHARM STK | 0 | 0 | 52,66 | 52,62 | 0,04 | 0,076 | 69,08 | 47,86 | |||
Trimble Inc. | 59,55 | 59,80 | 58,20 | 58,15 | 0,05 | 0,086 | 59,15 | 38,04 | |||
Hewlett-Packard Enterprise | 16,415 | 16,465 | 16,295 | 16,280 | 0,02 | 0,092 | 17,095 | 12,460 | |||
FISERV STK | 0 | 0 | 146,85 | 146,70 | 0,15 | 0,102 | 146,85 | 101,30 | |||
TEXTRON STK | 88,80 | 89,00 | 88,60 | 88,50 | 0,10 | 0,113 | 88,60 | 57,80 | |||
REGENERON PHARM STK | 0 | 0 | 890,50 | 889,00 | 1,50 | 0,169 | 912,50 | 629,00 | |||
Kraft Heinz Co., The | 0 | 0 | 33,610 | 33,550 | 0,06 | 0,179 | 37,445 | 29,290 | |||
New York Mellon Corp | 53,30 | 53,50 | 52,50 | 52,40 | 0,10 | 0,191 | 52,80 | 36,25 | |||
Catalent Inc. | 0 | 0 | 51,90 | 51,80 | 0,10 | 0,193 | 61,60 | 29,10 | |||
VALERO ENERGY | 157,60 | 158,90 | 154,70 | 154,40 | 0,30 | 0,194 | 157,30 | 94,20 | |||
Paypal Holdings Inc. | 0 | 0 | 61,74 | 61,61 | 0,13 | 0,211 | 70,42 | 48,10 | |||
HP Inc. | 28,010 | 28,030 | 27,730 | 27,670 | 0,06 | 0,217 | 30,260 | 23,970 | |||
HCA Holdings | 0 | 0 | 305,60 | 304,90 | 0,70 | 0,230 | 305,60 | 209,50 | |||
ELECTRONIC ARTS STK | 122,96 | 123,10 | 121,20 | 120,92 | 0,28 | 0,232 | 133,84 | 108,30 | |||
Alphabet Inc. Cl. A | 0 | 0 | 140,08 | 139,74 | 0,34 | 0,243 | 142,30 | 92,52 | |||
Trane Technologies Plc. | 0 | 0 | 276,80 | 276,10 | 0,70 | 0,254 | 280,10 | 151,65 | |||
Mastercard. Inc. | 445,00 | 447,20 | 442,00 | 440,80 | 1,20 | 0,272 | 450,40 | 328,50 | |||
CARDINAL HEALTH STK | 0 | 0 | 103,85 | 103,55 | 0,30 | 0,290 | 105,95 | 68,10 | |||
CHURCH & DWIGHT STK | 96,60 | 96,70 | 95,90 | 95,60 | 0,30 | 0,314 | 96,50 | 79,43 | |||
JUNIPER NETWORKS | 0 | 0 | 34,320 | 34,210 | 0,11 | 0,322 | 34,420 | 23,190 | |||
MARRIOTT INTL STK | 233,65 | 234,15 | 233,35 | 232,50 | 0,85 | 0,366 | 234,60 | 146,02 | |||
Molson Coors Brewing Co. | 0 | 0 | 61,82 | 61,58 | 0,24 | 0,390 | 63,70 | 46,97 | |||
GALLAGHER & CO., ARTHUR J. | 0 | 0 | 228,00 | 227,10 | 0,90 | 0,396 | 233,70 | 172,00 | |||
MCKESSON STK | 498,00 | 499,00 | 498,00 | 496,00 | 2,00 | 0,403 | 498,00 | 320,00 | |||
Lamb Weston Holdings Inc. | 0 | 0 | 98,00 | 97,60 | 0,40 | 0,410 | 106,60 | 78,90 | |||
WALT DISNEY STK | 113,36 | 113,44 | 111,24 | 110,78 | 0,46 | 0,415 | 111,24 | 75,02 | |||
Howmet Arconic Inc. | 63,24 | 63,56 | 62,56 | 62,30 | 0,26 | 0,417 | 62,88 | 38,00 | |||
T-Mobile US Inc. | 151,24 | 151,38 | 148,92 | 148,30 | 0,62 | 0,418 | 152,52 | 117,48 | |||
DANAHER STK | 0 | 0 | 231,20 | 230,20 | 1,00 | 0,434 | 235,70 | 173,90 | |||
Carnival Corp. | 0 | 0 | 15,900 | 15,830 | 0,07 | 0,442 | 17,660 | 7,975 | |||
NASDAQ Stock Market | 0 | 0 | 58,50 | 58,24 | 0,26 | 0,446 | 58,50 | 44,76 | |||
Cigna Group, The | 0 | 0 | 337,40 | 335,90 | 1,50 | 0,447 | 337,40 | 220,90 | |||
Lululemon Athletica Inc. | 361,90 | 363,05 | 358,10 | 356,45 | 1,65 | 0,463 | 469,10 | 309,15 | |||
ADOBE SYS STK | 0 | 0 | 468,30 | 466,10 | 2,20 | 0,472 | 589,20 | 304,90 | |||
FASTENAL STK | 71,52 | 71,58 | 71,19 | 70,85 | 0,34 | 0,480 | 72,19 | 47,10 | |||
Dow Inc. | 0 | 0 | 53,76 | 53,50 | 0,26 | 0,486 | 53,76 | 45,13 | |||
ELI LILLY STK | 720,00 | 722,00 | 722,00 | 718,50 | 3,50 | 0,487 | 735,50 | 310,10 | |||
MICRON TECH STK | 0 | 0 | 110,00 | 109,45 | 0,55 | 0,503 | 110,15 | 51,90 | |||
APPLIED MATERIAL STK | 190,76 | 191,38 | 191,02 | 190,04 | 0,98 | 0,516 | 197,22 | 100,02 | |||
NetApp Inc. | 97,15 | 97,40 | 97,00 | 96,50 | 0,50 | 0,518 | 97,00 | 55,30 | |||
Hubbell Inc. | 0 | 0 | 382,00 | 380,00 | 2,00 | 0,526 | 386,00 | 204,00 | |||
Mondelez International Group Inc. | 64,78 | 64,90 | 64,60 | 64,26 | 0,34 | 0,529 | 71,80 | 57,82 | |||
EQUIFAX STK | 0 | 0 | 242,00 | 240,70 | 1,30 | 0,540 | 253,10 | 154,10 | |||
UNITEDHEALTH GRP STK | 0 | 0 | 457,50 | 455,00 | 2,50 | 0,549 | 512,00 | 398,50 | |||
Cencora Inc. | 224,75 | 225,55 | 223,75 | 222,50 | 1,25 | 0,562 | 223,75 | 144,82 | |||
CBRE Group Inc. | 90,00 | 90,50 | 89,00 | 88,50 | 0,50 | 0,565 | 90,00 | 62,00 | |||
FDX STK | 268,00 | 268,50 | 265,50 | 264,00 | 1,50 | 0,568 | 274,00 | 202,00 | |||
Ingersoll Rand Inc | 0 | 0 | 88,00 | 87,50 | 0,50 | 0,571 | 88,00 | 48,20 | |||
LOWES STK | 235,50 | 236,50 | 233,40 | 232,05 | 1,35 | 0,582 | 239,95 | 173,58 | |||
FACTSET RESRCH STK | 420,80 | 421,60 | 412,40 | 410,00 | 2,40 | 0,585 | 448,00 | 350,80 | |||
TRACTOR SUPPLY | 242,40 | 243,00 | 240,20 | 238,80 | 1,40 | 0,586 | 245,60 | 178,00 | |||
Alphabet Inc. Cl. C | 141,08 | 141,18 | 141,14 | 140,30 | 0,84 | 0,599 | 143,02 | 92,80 | |||
Arch Capital Group Ltd. | 0 | 0 | 84,00 | 83,50 | 0,50 | 0,599 | 85,50 | 61,50 | |||
EATON CORP PLC | 0 | 0 | 288,90 | 287,10 | 1,80 | 0,627 | 290,20 | 143,85 | |||
General Motors | 0 | 0 | 41,140 | 40,880 | 0,26 | 0,636 | 41,140 | 24,945 | |||
CONSTELLATION BRANDS INC. | 0 | 0 | 249,70 | 248,10 | 1,60 | 0,645 | 249,70 | 198,80 | |||
Otis Worldwide Corp. | 0 | 0 | 92,20 | 91,60 | 0,60 | 0,655 | 92,20 | 71,46 | |||
MERCK & CO STK | 0 | 0 | 122,40 | 121,60 | 0,80 | 0,658 | 122,40 | 91,10 | |||
VERISIGN STK | 0 | 0 | 175,45 | 174,30 | 1,15 | 0,660 | 212,00 | 172,85 | |||
Transdigm Group Inc. | 1.140,50 | 1.141,50 | 1.136,50 | 1.129,00 | 7,50 | 0,664 | 1.136,50 | 660,00 | |||
L3Harris Technology Inc. | 197,25 | 197,80 | 194,75 | 193,45 | 1,30 | 0,672 | 197,10 | 151,75 | |||
KROGER STK | 52,75 | 53,10 | 52,30 | 51,95 | 0,35 | 0,674 | 52,35 | 38,62 | |||
Hilton Inc. | 0 | 0 | 198,15 | 196,80 | 1,35 | 0,686 | 198,15 | 125,04 | |||
GILEAD SCIENCES STK | 67,84 | 67,96 | 67,38 | 66,92 | 0,46 | 0,687 | 80,12 | 65,54 | |||
Brown - Forman Corp. | 0 | 0 | 48,190 | 47,860 | 0,33 | 0,690 | 64,600 | 46,860 | |||
ROBERT HALF INTERNATIONAL INC. | 0 | 0 | 71,50 | 71,00 | 0,50 | 0,704 | 79,00 | 60,50 | |||
IDEX Corp. | 0 | 0 | 227,00 | 225,40 | 1,60 | 0,710 | 227,00 | 176,65 | |||
SNAP-ON Inc. | 0 | 0 | 274,50 | 272,50 | 2,00 | 0,734 | 274,50 | 208,50 | |||
BALL | 0 | 0 | 61,70 | 61,24 | 0,46 | 0,751 | 61,70 | 40,02 | |||
Leidos Holdings Inc. | 121,45 | 121,70 | 120,30 | 119,40 | 0,90 | 0,754 | 120,30 | 70,46 | |||
CABOT OIL | 25,710 | 25,970 | 25,330 | 25,140 | 0,19 | 0,756 | 27,900 | 21,270 | |||
CF Industries Holdings Inc, | 77,04 | 77,20 | 76,12 | 75,54 | 0,58 | 0,768 | 81,46 | 55,84 | |||
CENTENE CORP. | 0 | 0 | 72,10 | 71,55 | 0,55 | 0,769 | 73,95 | 56,45 | |||
BROWN & BROWN STK | 0 | 0 | 80,32 | 79,70 | 0,62 | 0,778 | 80,32 | 52,00 | |||
CUMMINS ENGINE STK | 272,80 | 273,40 | 271,60 | 269,50 | 2,10 | 0,779 | 271,60 | 189,55 | |||
Fortive Corp. | 0 | 0 | 79,76 | 79,14 | 0,62 | 0,783 | 79,76 | 57,04 | |||
F5 NETWORKS | 0 | 0 | 173,90 | 172,50 | 1,40 | 0,812 | 187,90 | 118,05 | |||
Allegion Plc | 0 | 0 | 124,00 | 123,00 | 1,00 | 0,813 | 124,00 | 90,50 | |||
Comcast Corp.New | 40,170 | 40,230 | 39,630 | 39,310 | 0,32 | 0,814 | 43,210 | 32,760 | |||
Target Corp. | 163,90 | 164,40 | 160,60 | 159,30 | 1,30 | 0,816 | 160,60 | 98,74 | |||
ABBOTT LABS STK | 0 | 0 | 105,66 | 104,80 | 0,86 | 0,821 | 110,90 | 85,65 | |||
Ceridian HCM Holding Inc. | 0 | 0 | 61,00 | 60,50 | 0,50 | 0,826 | 70,50 | 51,00 | |||
MARSH & MCLENNAN COS. INC. | 0 | 0 | 188,40 | 186,85 | 1,55 | 0,830 | 189,35 | 149,78 | |||
News Corp. New | 0 | 0 | 24,200 | 24,000 | 0,20 | 0,833 | 24,800 | 15,000 | |||
NIKE STK | 0 | 0 | 86,74 | 86,02 | 0,72 | 0,837 | 115,84 | 84,86 | |||
Elevance Health Inc. | 480,00 | 482,00 | 480,00 | 476,00 | 4,00 | 0,840 | 480,00 | 370,00 | |||
CDW Corp | 0 | 0 | 238,00 | 236,00 | 2,00 | 0,847 | 238,00 | 148,00 | |||
GARTNER GROUP STK | 0 | 0 | 442,90 | 439,10 | 3,80 | 0,865 | 444,50 | 265,90 | |||
Crown Castle Corp | 0 | 0 | 97,90 | 97,06 | 0,84 | 0,865 | 123,50 | 81,16 | |||
WASTE MANAGEMENT STK | 196,90 | 198,20 | 197,10 | 195,40 | 1,70 | 0,870 | 197,10 | 143,40 | |||
TYSON FOODS INC. | 54,30 | 54,55 | 54,05 | 53,58 | 0,47 | 0,877 | 56,51 | 42,18 | |||
CME Group Inc. | 199,34 | 199,78 | 197,28 | 195,54 | 1,74 | 0,890 | 208,75 | 162,36 | |||
BAXTER INTL STK | 0 | 0 | 39,600 | 39,250 | 0,35 | 0,892 | 44,350 | 30,100 | |||
KIMBERLY CLARK STK | 0 | 0 | 117,45 | 116,40 | 1,05 | 0,902 | 133,90 | 108,10 | |||
EXPEDITORS | 112,00 | 113,00 | 111,00 | 110,00 | 1,00 | 0,909 | 119,00 | 96,50 | |||
CHEVRONTEXACO STK | 146,14 | 146,28 | 144,26 | 142,96 | 1,30 | 0,909 | 162,50 | 129,70 | |||
ONEOK INC. | 0 | 0 | 73,18 | 72,52 | 0,66 | 0,910 | 73,18 | 51,94 | |||
AMERICAN EXPRESS STK | 211,00 | 211,20 | 210,00 | 208,10 | 1,90 | 0,913 | 211,40 | 133,10 | |||
COOPER COS STK | 93,85 | 94,20 | 93,20 | 92,35 | 0,85 | 0,920 | 362,00 | 85,98 | |||
Xylem Inc. | 0 | 0 | 119,20 | 118,10 | 1,10 | 0,931 | 119,45 | 82,76 | |||
Verisk Analytics | 0 | 0 | 214,90 | 212,90 | 2,00 | 0,939 | 233,80 | 171,15 | |||
Digital Realty Trust Inc. | 0 | 0 | 133,00 | 131,75 | 1,25 | 0,949 | 141,30 | 80,52 | |||
Biogen Inc. | 0 | 0 | 200,00 | 198,10 | 1,90 | 0,959 | 290,40 | 195,40 | |||
TJX STK | 0 | 0 | 94,08 | 93,18 | 0,90 | 0,966 | 94,08 | 69,68 | |||
PACCAR STK | 114,76 | 114,88 | 114,66 | 113,56 | 1,10 | 0,969 | 114,66 | 62,65 | |||
Pfizer Inc. | 25,700 | 25,750 | 25,800 | 25,550 | 0,25 | 0,978 | 38,200 | 23,750 | |||
Roper Technologies Inc. | 519,20 | 520,00 | 515,80 | 510,80 | 5,00 | 0,979 | 517,60 | 388,70 | |||
American Airlines GRP | 0 | 0 | 14,206 | 14,068 | 0,14 | 0,981 | 17,096 | 10,310 | |||
AMER INTL GROUP STK | 72,40 | 72,55 | 72,05 | 71,35 | 0,70 | 0,981 | 72,05 | 43,91 | |||
AMPHENOL CORP | 0 | 0 | 107,00 | 105,95 | 1,05 | 0,991 | 107,00 | 66,86 | |||
The Clorox Company | 0 | 0 | 142,00 | 140,60 | 1,40 | 0,996 | 158,60 | 109,60 | |||
ACCENTURE | 320,20 | 322,00 | 314,30 | 311,20 | 3,10 | 0,996 | 352,50 | 239,90 | |||
QUALCOMM STK | 0 | 0 | 156,12 | 154,58 | 1,54 | 0,996 | 158,94 | 94,50 | |||
VENTAS INC. | 0 | 0 | 40,410 | 40,010 | 0,40 | 1,000 | 46,040 | 37,550 | |||
DaVita Inc. | 127,75 | 128,15 | 125,85 | 124,60 | 1,25 | 1,003 | 126,85 | 69,26 | |||
MCDONALDS STK | 261,20 | 261,40 | 260,60 | 258,00 | 2,60 | 1,008 | 276,10 | 234,40 | |||
LAB CRP OF AMER | 202,00 | 204,00 | 199,00 | 197,00 | 2,00 | 1,015 | 210,00 | 167,53 | |||
Kenvue Inc. | 0 | 0 | 19,900 | 19,700 | 0,20 | 1,015 | 0 | 0 | |||
FMC Corp. | 59,02 | 59,08 | 57,68 | 57,10 | 0,58 | 1,016 | 114,00 | 46,61 | |||
TYCO International PLC | 60,46 | 60,64 | 59,64 | 59,04 | 0,60 | 1,016 | 63,70 | 45,14 | |||
BOSTON SCIENT STK | 63,30 | 63,66 | 63,24 | 62,60 | 0,64 | 1,022 | 63,24 | 45,19 | |||
METLIFE | 68,60 | 68,88 | 68,15 | 67,46 | 0,69 | 1,023 | 68,15 | 44,83 | |||
COLGATE STK | 83,40 | 83,50 | 82,85 | 82,00 | 0,85 | 1,037 | 82,85 | 64,80 | |||
CVS Corp. | 0 | 0 | 73,96 | 73,20 | 0,76 | 1,038 | 74,26 | 60,30 | |||
Baker Hughes Co. | 31,015 | 31,080 | 30,685 | 30,365 | 0,32 | 1,054 | 34,505 | 24,505 | |||
Wynn Resort Ltd | 94,75 | 94,85 | 93,66 | 92,68 | 0,98 | 1,057 | 104,42 | 75,96 | |||
RESMED INC. | 183,40 | 183,75 | 180,95 | 179,05 | 1,90 | 1,061 | 216,00 | 127,45 | |||
WEYERHAEUSER STK | 0 | 0 | 33,110 | 32,760 | 0,35 | 1,068 | 33,110 | 26,260 | |||
Federal Realty Investment Trust | 0 | 0 | 94,50 | 93,50 | 1,00 | 1,070 | 97,50 | 80,00 | |||
Las Vegas Sands Inc. | 47,560 | 48,260 | 47,200 | 46,700 | 0,50 | 1,071 | 58,650 | 40,800 | |||
HARTFORD FINL STK | 95,00 | 95,50 | 94,00 | 93,00 | 1,00 | 1,075 | 94,00 | 61,50 | |||
Broadridge Financial Solutions Inc. | 0 | 0 | 188,00 | 186,00 | 2,00 | 1,075 | 193,00 | 126,00 | |||
Palo Alto Networks Inc | 0 | 0 | 263,00 | 260,20 | 2,80 | 1,076 | 350,60 | 160,74 | |||
STARBUCKS CORP. | 84,60 | 84,70 | 84,30 | 83,40 | 0,90 | 1,079 | 103,80 | 83,00 | |||
PEPSICO STK | 0 | 0 | 160,18 | 158,44 | 1,74 | 1,098 | 180,22 | 149,02 | |||
Builders Firstsource Inc. | 192,55 | 194,10 | 192,65 | 190,55 | 2,10 | 1,102 | 197,10 | 78,60 | |||
Kla-Tencor Corp. | 645,00 | 649,50 | 641,50 | 634,50 | 7,00 | 1,103 | 659,00 | 327,00 | |||
DuPont de Nermours Inc. | 0 | 0 | 71,28 | 70,50 | 0,78 | 1,106 | 72,32 | 57,08 | |||
CONAGRA STK | 0 | 0 | 27,350 | 27,050 | 0,30 | 1,109 | 35,000 | 24,550 | |||
Extra Space Storage, Inc. | 0 | 0 | 136,00 | 134,50 | 1,50 | 1,115 | 150,75 | 97,52 | |||
DOVER STK | 0 | 0 | 163,00 | 161,20 | 1,80 | 1,117 | 163,20 | 120,80 | |||
HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 0 | 0 | 271,00 | 268,00 | 3,00 | 1,119 | 273,00 | 175,20 | |||
CoStar Group Inc | 0 | 0 | 89,50 | 88,50 | 1,00 | 1,130 | 89,50 | 61,50 | |||
Realty Income Corp | 0 | 0 | 50,04 | 49,48 | 0,56 | 1,132 | 58,05 | 43,71 | |||
Carrier Global Corp. | 0 | 0 | 53,45 | 52,85 | 0,60 | 1,135 | 55,50 | 36,68 | |||
PIONEER NAT RSC STK | 243,00 | 243,80 | 239,80 | 237,10 | 2,70 | 1,139 | 240,70 | 181,45 | |||
Atmos Energy Corp. | 0 | 0 | 110,05 | 108,80 | 1,25 | 1,149 | 0 | 0 | |||
Amcor PLC | 0 | 0 | 8,800 | 8,700 | 0,10 | 1,149 | 10,500 | 7,900 | |||
NRG Energy Inc. | 0 | 0 | 61,50 | 60,80 | 0,70 | 1,151 | 62,60 | 28,30 | |||
Altria Group Inc. | 40,380 | 40,460 | 40,260 | 39,800 | 0,46 | 1,156 | 43,400 | 36,060 | |||
KELLOGG STK | 53,02 | 53,18 | 52,24 | 51,64 | 0,60 | 1,162 | 61,12 | 45,68 | |||
Hess Corp. | 0 | 0 | 139,00 | 137,40 | 1,60 | 1,164 | 156,75 | 118,85 | |||
WABTEC CORP. | 134,90 | 135,15 | 134,50 | 132,95 | 1,55 | 1,166 | 134,50 | 85,74 | |||
SCHLUMBERGER N.V. (LTD.) NEW YORK | 50,77 | 50,83 | 50,58 | 49,99 | 0,59 | 1,180 | 57,82 | 39,66 | |||
AMETEK STK | 169,00 | 170,00 | 169,00 | 167,00 | 2,00 | 1,198 | 170,00 | 121,00 | |||
WEST PHARMACEUTIC.SERVICES INC | 0 | 0 | 362,80 | 358,50 | 4,30 | 1,199 | 380,30 | 300,30 | |||
Travelers Cos. | 0 | 0 | 210,70 | 208,20 | 2,50 | 1,201 | 210,70 | 146,05 | |||
GE Healthcare Technologies Inc. | 0 | 0 | 84,00 | 83,00 | 1,00 | 1,205 | 85,50 | 59,50 | |||
CHARLES SCHWAB CORP | 0 | 0 | 67,20 | 66,40 | 0,80 | 1,205 | 67,20 | 42,92 | |||
UNION PACIFIC CORP. | 227,50 | 228,30 | 225,10 | 222,40 | 2,70 | 1,214 | 236,20 | 173,20 | |||
CBOE Holdings | 0 | 0 | 166,00 | 164,00 | 2,00 | 1,220 | 182,00 | 121,00 | |||
CITIGROUP STK | 0 | 0 | 57,80 | 57,10 | 0,70 | 1,226 | 57,80 | 36,28 | |||
AMGEN STK | 263,20 | 264,00 | 264,00 | 260,80 | 3,20 | 1,227 | 299,20 | 198,80 | |||
ILLINOIS TOOL STK | 0 | 0 | 247,00 | 244,00 | 3,00 | 1,230 | 248,60 | 204,30 | |||
JB HUNT TRANS | 184,55 | 184,70 | 180,95 | 178,75 | 2,20 | 1,231 | 203,00 | 149,95 | |||
VERALTO CORP. | 0 | 0 | 82,00 | 81,00 | 1,00 | 1,235 | 0 | 0 | |||
CISCO SYSTEMS STK | 0 | 0 | 46,320 | 45,755 | 0,57 | 1,235 | 53,650 | 41,450 | |||
HALLIBURTON STK | 0 | 0 | 35,760 | 35,320 | 0,44 | 1,246 | 41,020 | 25,580 | |||
JOHNSON & JOHNS STK | 0 | 0 | 145,90 | 144,10 | 1,80 | 1,249 | 160,10 | 136,00 | |||
NORTHERN TRUST | 82,00 | 82,50 | 81,00 | 80,00 | 1,00 | 1,250 | 82,00 | 59,50 | |||
LKQ Corp. | 0 | 0 | 48,600 | 48,000 | 0,60 | 1,250 | 53,000 | 40,400 | |||
Monolithic Power Systems Inc. | 0 | 0 | 627,00 | 619,20 | 7,80 | 1,260 | 703,20 | 364,00 | |||
NVIDIA | 0 | 0 | 840,10 | 829,60 | 10,50 | 1,266 | 882,80 | 240,60 | |||
Carmax Inc. | 80,50 | 81,00 | 80,00 | 79,00 | 1,00 | 1,266 | 80,00 | 53,71 | |||
Progressive Corp. | 0 | 0 | 191,80 | 189,40 | 2,40 | 1,267 | 191,80 | 102,60 | |||
EXXON STK | 107,74 | 107,78 | 106,14 | 104,80 | 1,34 | 1,279 | 114,20 | 88,00 | |||
PRINCIPAL FINL GRP | 79,50 | 80,00 | 79,00 | 78,00 | 1,00 | 1,282 | 79,00 | 61,00 | |||
Charter Communications Inc. | 0 | 0 | 269,85 | 266,35 | 3,50 | 1,314 | 428,55 | 251,35 | |||
AON Plc. | 308,00 | 310,00 | 308,00 | 304,00 | 4,00 | 1,316 | 320,00 | 260,00 | |||
PROCTER & GAMBLE STK | 150,02 | 150,48 | 150,30 | 148,34 | 1,96 | 1,321 | 150,30 | 131,24 | |||
PKG CORP AMER STK | 0 | 0 | 175,90 | 173,60 | 2,30 | 1,325 | 175,90 | 118,24 | |||
BRISTOL MYERS STK | 0 | 0 | 49,700 | 49,050 | 0,65 | 1,325 | 64,200 | 44,450 | |||
AUTOMATIC DATA STK | 231,15 | 231,70 | 229,15 | 226,15 | 3,00 | 1,327 | 236,65 | 190,22 | |||
Westrock Co | 0 | 0 | 45,600 | 45,000 | 0,60 | 1,333 | 45,600 | 24,800 | |||
BECTON DICKINSON STK | 229,00 | 229,50 | 227,00 | 224,00 | 3,00 | 1,339 | 259,50 | 212,50 | |||
Bank of America Corp. | 35,100 | 35,160 | 34,800 | 34,340 | 0,46 | 1,340 | 34,800 | 23,900 | |||
Sherwin-Williams Co. | 0 | 0 | 322,40 | 318,10 | 4,30 | 1,352 | 322,40 | 197,44 | |||
PAYCHEX STK | 113,70 | 113,80 | 112,10 | 110,60 | 1,50 | 1,356 | 117,60 | 95,00 | |||
EMERSON ELECTRIC STK | 104,95 | 105,25 | 104,60 | 103,20 | 1,40 | 1,357 | 104,60 | 72,48 | |||
Welltower Inc. | 0 | 0 | 86,64 | 85,48 | 1,16 | 1,357 | 87,10 | 64,04 | |||
FIDELITY National Information | 0 | 0 | 67,18 | 66,28 | 0,90 | 1,358 | 67,18 | 44,33 | |||
AT & T Inc. | 0 | 0 | 16,375 | 16,155 | 0,22 | 1,362 | 18,235 | 12,010 | |||
CHRLS RIVER LABS STK | 0 | 0 | 251,00 | 247,60 | 3,40 | 1,373 | 251,70 | 155,40 | |||
ECOLAB STK | 213,80 | 214,30 | 213,70 | 210,80 | 2,90 | 1,376 | 213,70 | 146,40 | |||
IBM STK | 176,90 | 177,10 | 176,75 | 174,35 | 2,40 | 1,377 | 180,90 | 110,80 | |||
PARKER HANNIFIN STK | 514,00 | 516,00 | 514,00 | 507,00 | 7,00 | 1,381 | 515,40 | 280,90 | |||
Diamondback Energy Inc | 0 | 0 | 183,66 | 181,14 | 2,52 | 1,391 | 183,66 | 114,66 | |||
PRUDENTIAL FINANCIAL INC. | 0 | 0 | 109,10 | 107,60 | 1,50 | 1,394 | 109,10 | 71,74 | |||
MASCO STK | 0 | 0 | 72,50 | 71,50 | 1,00 | 1,399 | 72,50 | 43,40 | |||
ARCHER DANIELS STK | 58,20 | 58,40 | 58,00 | 57,20 | 0,80 | 1,399 | 78,80 | 47,20 | |||
LOEWS STK | 72,50 | 73,00 | 72,00 | 71,00 | 1,00 | 1,408 | 72,00 | 50,00 | |||
AKAMAI TECH STK | 100,64 | 100,96 | 101,04 | 99,63 | 1,41 | 1,415 | 118,36 | 69,60 | |||
HOLOGIC INC | 72,14 | 72,36 | 71,26 | 70,26 | 1,00 | 1,423 | 78,78 | 61,42 | |||
INTUIT STK | 602,30 | 603,40 | 598,20 | 589,80 | 8,40 | 1,424 | 617,20 | 375,10 | |||
REPUBLIC SVCS STK | 176,85 | 177,95 | 177,05 | 174,55 | 2,50 | 1,432 | 177,05 | 121,26 | |||
Conoco Philips | 117,64 | 118,24 | 117,10 | 115,44 | 1,66 | 1,438 | 119,86 | 85,93 | |||
CSX Corp. | 34,310 | 34,380 | 33,850 | 33,370 | 0,48 | 1,438 | 35,280 | 26,640 | |||
ABBVIE INC. | 0 | 0 | 168,20 | 165,80 | 2,40 | 1,448 | 168,20 | 119,20 | |||
PULTE CP STK | 111,55 | 112,05 | 108,60 | 107,05 | 1,55 | 1,448 | 109,00 | 52,05 | |||
Zebra Technologies Corp | 0 | 0 | 279,50 | 275,50 | 4,00 | 1,452 | 292,20 | 187,20 | |||
VERIZON COMMS STK | 38,865 | 38,935 | 38,300 | 37,750 | 0,55 | 1,457 | 39,450 | 28,515 | |||
EPAM Systems Inc | 0 | 0 | 256,60 | 252,90 | 3,70 | 1,463 | 291,40 | 190,60 | |||
Amazon.com Inc. | 0 | 0 | 167,32 | 164,90 | 2,42 | 1,468 | 167,32 | 89,31 | |||
METTLER-TOLEDO INTERNATIONAL INC. | 0 | 0 | 1.242,00 | 1.224,00 | 18,00 | 1,471 | 1.456,00 | 906,00 | |||
IDEXX LABS | 499,80 | 501,00 | 496,80 | 489,50 | 7,30 | 1,491 | 532,00 | 368,00 | |||
NORTHROP GRUMMAN STK | 443,40 | 444,60 | 440,30 | 433,80 | 6,50 | 1,498 | 464,00 | 386,70 | |||
Lyondell Basell NV | 0 | 0 | 94,60 | 93,20 | 1,40 | 1,502 | 94,60 | 79,80 | |||
INTL PAPER STK | 36,120 | 36,160 | 36,300 | 35,760 | 0,54 | 1,510 | 37,490 | 27,000 | |||
Synchrony Financial | 39,920 | 40,020 | 38,840 | 38,260 | 0,58 | 1,516 | 39,560 | 24,180 | |||
Thermo Fisher Scientific Inc. | 538,20 | 539,40 | 533,00 | 525,00 | 8,00 | 1,524 | 547,20 | 407,00 | |||
AFLAC STK | 0 | 0 | 79,90 | 78,70 | 1,20 | 1,525 | 79,90 | 58,30 | |||
BERKSHIRE HATHA STK B | 0 | 0 | 385,60 | 379,80 | 5,80 | 1,527 | 385,60 | 279,60 | |||
The Hershey STK | 0 | 0 | 178,65 | 175,95 | 2,70 | 1,535 | 251,90 | 163,75 | |||
Expedia Group Inc. | 127,54 | 127,74 | 128,12 | 126,18 | 1,94 | 1,537 | 143,32 | 81,04 | |||
HOME DEPOT STK | 0 | 0 | 356,20 | 350,80 | 5,40 | 1,539 | 363,60 | 259,00 | |||
ORACLE STK | 0 | 0 | 116,90 | 115,12 | 1,78 | 1,546 | 119,22 | 82,74 | |||
WW GRAINGER STK | 0 | 0 | 939,60 | 925,20 | 14,40 | 1,556 | 945,40 | 580,20 | |||
POLO RALPH LAUR STK | 0 | 0 | 174,20 | 171,52 | 2,68 | 1,563 | 174,80 | 98,93 | |||
AMERICAN TOWER | 182,80 | 183,55 | 181,80 | 179,00 | 2,80 | 1,564 | 198,70 | 148,75 | |||
Consolidated Edision INc. | 0 | 0 | 84,10 | 82,80 | 1,30 | 1,570 | 91,60 | 78,00 | |||
ROSS STORES STK | 0 | 0 | 135,74 | 133,64 | 2,10 | 1,571 | 138,28 | 92,68 | |||
ROYAL CARIB STK | 128,70 | 128,95 | 128,55 | 126,55 | 2,00 | 1,580 | 128,55 | 53,92 | |||
FIRST ENERGY CORP. | 35,700 | 35,870 | 35,280 | 34,730 | 0,55 | 1,584 | 38,040 | 30,910 | |||
Techne Corp. | 65,50 | 66,00 | 64,00 | 63,00 | 1,00 | 1,587 | 80,00 | 49,80 | |||
Pentair PLC | 0 | 0 | 78,96 | 77,72 | 1,24 | 1,595 | 78,96 | 47,56 | |||
D.R.HORTON INC. | 152,15 | 152,90 | 149,05 | 146,70 | 2,35 | 1,602 | 149,95 | 86,99 | |||
NORDSON | 254,00 | 256,00 | 252,00 | 248,00 | 4,00 | 1,613 | 252,00 | 190,00 | |||
SBA Communications Corp. | 200,40 | 201,30 | 200,80 | 197,60 | 3,20 | 1,619 | 239,80 | 178,35 | |||
Jabil Inc. | 123,80 | 124,20 | 125,40 | 123,40 | 2,00 | 1,621 | 140,60 | 68,50 | |||
Genuine Parts Co. | 0 | 0 | 142,75 | 140,45 | 2,30 | 1,638 | 157,70 | 119,70 | |||
MARTIN MARIETTA | 0 | 0 | 569,40 | 560,20 | 9,20 | 1,642 | 569,40 | 309,30 | |||
Exelon Corp. | 34,780 | 34,880 | 34,270 | 33,715 | 0,56 | 1,646 | 40,020 | 31,175 | |||
Yum Brands | 0 | 0 | 126,55 | 124,50 | 2,05 | 1,647 | 129,60 | 109,95 | |||
Celanese Corp. | 0 | 0 | 156,30 | 153,75 | 2,55 | 1,659 | 156,30 | 90,50 | |||
EASTMAN CHEM STK | 0 | 0 | 93,08 | 91,56 | 1,52 | 1,660 | 93,08 | 65,38 | |||
Mid-America Apartm. Comm. Inc. | 0 | 0 | 122,00 | 120,00 | 2,00 | 1,667 | 0 | 0 | |||
QUEST DIAG STK | 0 | 0 | 120,85 | 118,85 | 2,00 | 1,683 | 133,40 | 113,65 | |||
Motorola Solutions Inc. | 328,20 | 329,60 | 325,80 | 320,40 | 5,40 | 1,685 | 325,80 | 253,10 | |||
BLACKROCK STK | 770,80 | 773,00 | 769,40 | 756,60 | 12,80 | 1,692 | 775,60 | 569,00 | |||
GENERAL MILLS STK | 64,75 | 64,94 | 64,13 | 63,06 | 1,07 | 1,697 | 83,27 | 57,00 | |||
S&P Global Inc. DL 1 | 0 | 0 | 395,40 | 388,80 | 6,60 | 1,698 | 427,40 | 307,80 | |||
LENNAR STK | 159,10 | 159,70 | 155,25 | 152,65 | 2,60 | 1,703 | 155,25 | 92,84 | |||
Equinix REIT | 763,20 | 767,00 | 751,80 | 739,20 | 12,60 | 1,705 | 836,80 | 625,40 | |||
W. R. Berkley Corp. | 0 | 0 | 82,26 | 80,88 | 1,38 | 1,706 | 82,26 | 52,08 | |||
State Street Corp. | 0 | 0 | 71,82 | 70,60 | 1,22 | 1,728 | 72,76 | 59,24 | |||
Domino's Pizza LLC | 459,90 | 461,00 | 452,40 | 444,65 | 7,75 | 1,743 | 452,40 | 269,95 | |||
Campbell Soup Co | 0 | 0 | 41,340 | 40,630 | 0,71 | 1,747 | 51,000 | 36,200 | |||
Iqvia Holdings | 0 | 0 | 232,50 | 228,50 | 4,00 | 1,751 | 236,00 | 165,40 | |||
Qorvo Inc. | 106,18 | 106,60 | 105,42 | 103,60 | 1,82 | 1,757 | 109,84 | 78,84 | |||
ADV MICRO DEV STK | 0 | 0 | 167,42 | 164,52 | 2,90 | 1,763 | 200,85 | 73,42 | |||
Honeywell International Inc. | 190,06 | 190,38 | 188,56 | 185,28 | 3,28 | 1,770 | 193,04 | 166,56 | |||
Revvity Inc. | 97,12 | 97,46 | 97,16 | 95,46 | 1,70 | 1,781 | 123,85 | 76,92 | |||
Viatris Inc. | 0 | 0 | 11,064 | 10,870 | 0,19 | 1,785 | 12,530 | 8,179 | |||
COGNIZANT TECH | 67,86 | 67,97 | 67,81 | 66,62 | 1,19 | 1,786 | 73,26 | 52,77 | |||
ESSEX PROPERTY STK | 0 | 0 | 226,00 | 222,00 | 4,00 | 1,802 | 228,00 | 186,00 | |||
FIFTH THIRD BANC STK | 0 | 0 | 33,800 | 33,200 | 0,60 | 1,807 | 34,000 | 21,000 | |||
FREE MCMORAN COP | 0 | 0 | 42,130 | 41,380 | 0,75 | 1,812 | 42,405 | 30,660 | |||
Eversource Energy | 0 | 0 | 55,50 | 54,50 | 1,00 | 1,835 | 73,50 | 48,80 | |||
GOLDM SACHS GRP STK A | 0 | 0 | 383,00 | 376,00 | 7,00 | 1,862 | 383,20 | 275,00 | |||
NUCOR CORP. | 0 | 0 | 182,15 | 178,80 | 3,35 | 1,874 | 182,15 | 121,45 | |||
MarketAxess Holdings Inc. | 0 | 0 | 203,20 | 199,45 | 3,75 | 1,880 | 358,80 | 190,50 | |||
Delta Airlines Inc. | 0 | 0 | 44,345 | 43,515 | 0,83 | 1,907 | 44,840 | 28,995 | |||
AGILENT TECH STK | 134,60 | 135,10 | 135,70 | 133,15 | 2,55 | 1,915 | 136,70 | 94,94 | |||
Philip Morris International Inc. | 84,85 | 84,95 | 85,05 | 83,45 | 1,60 | 1,917 | 92,20 | 82,15 | |||
WATERS | 0 | 0 | 318,00 | 312,00 | 6,00 | 1,923 | 326,00 | 222,00 | |||
DEVON ENERGY STK | 0 | 0 | 45,560 | 44,700 | 0,86 | 1,924 | 50,450 | 37,200 | |||
Norfolk Southern Corp. | 0 | 0 | 236,00 | 231,50 | 4,50 | 1,944 | 239,50 | 174,40 | |||
Simon Property Group Inc. | 144,90 | 145,35 | 141,55 | 138,85 | 2,70 | 1,945 | 143,15 | 93,78 | |||
Caesars Entertainment Inc. | 0 | 0 | 40,595 | 39,820 | 0,78 | 1,946 | 53,620 | 36,055 | |||
MOODYS CORP STK | 0 | 0 | 366,00 | 359,00 | 7,00 | 1,950 | 376,00 | 271,00 | |||
AIR PRODS & CHEM | 224,30 | 225,00 | 224,00 | 219,70 | 4,30 | 1,957 | 287,20 | 199,15 | |||
DARDEN REST STK | 154,70 | 155,00 | 153,60 | 150,65 | 2,95 | 1,958 | 160,45 | 126,85 | |||
EOG RESOURCES STK | 0 | 0 | 118,85 | 116,55 | 2,30 | 1,973 | 128,65 | 98,24 | |||
Warner Bros. Discovery Inc. | 8,052 | 8,142 | 7,914 | 7,760 | 0,15 | 1,985 | 13,970 | 7,442 | |||
JM Smucker Company | 116,60 | 116,80 | 115,50 | 113,25 | 2,25 | 1,987 | 144,90 | 98,84 | |||
WESTERN DIGITAL STK | 0 | 0 | 63,46 | 62,22 | 1,24 | 1,993 | 63,46 | 29,37 | |||
UNITED PARCEL STK | 0 | 0 | 138,14 | 135,44 | 2,70 | 1,994 | 178,74 | 127,28 | |||
Morgan Stanley & Co. | 0 | 0 | 87,47 | 85,76 | 1,71 | 1,994 | 87,47 | 66,50 | |||
UNITED RENTAL STK | 667,00 | 669,00 | 663,40 | 650,40 | 13,00 | 1,999 | 663,40 | 295,80 | |||
CORNING STK | 0 | 0 | 30,440 | 29,840 | 0,60 | 2,011 | 32,620 | 24,990 | |||
WEC Energy Group Inc | 0 | 0 | 75,90 | 74,40 | 1,50 | 2,016 | 90,40 | 70,80 | |||
INTERPUBLIC GRP STK | 0 | 0 | 30,200 | 29,600 | 0,60 | 2,027 | 37,200 | 26,000 | |||
OCCIDENTAL STK | 0 | 0 | 60,25 | 59,05 | 1,20 | 2,032 | 63,10 | 51,40 | |||
Williams Companies, Inc | 0 | 0 | 36,130 | 35,410 | 0,72 | 2,033 | 36,130 | 26,260 | |||
Insulet Corp. | 158,60 | 158,95 | 154,65 | 151,55 | 3,10 | 2,046 | 303,70 | 120,35 | |||
Keysight Technologies | 0 | 0 | 143,04 | 140,16 | 2,88 | 2,055 | 153,34 | 111,94 | |||
T. ROWE PRICE GROUP INC. | 0 | 0 | 111,00 | 108,76 | 2,24 | 2,060 | 114,52 | 84,34 | |||
LIVE Nation Inc | 0 | 0 | 98,20 | 96,20 | 2,00 | 2,079 | 98,20 | 58,70 | |||
Fox Corp. | 28,800 | 29,000 | 28,800 | 28,200 | 0,60 | 2,128 | 31,600 | 25,800 | |||
ENTERGY CORP. | 97,50 | 98,00 | 96,00 | 94,00 | 2,00 | 2,128 | 101,00 | 84,50 | |||
CATERPILLAR STK | 339,00 | 340,00 | 336,00 | 329,00 | 7,00 | 2,128 | 336,00 | 190,50 | |||
GENERAL DYNAMICS STK | 0 | 0 | 262,00 | 256,50 | 5,50 | 2,144 | 262,00 | 188,95 | |||
Dollar General | 0 | 0 | 142,20 | 139,20 | 3,00 | 2,155 | 203,50 | 96,40 | |||
The Mosaic Co. | 0 | 0 | 30,080 | 29,440 | 0,64 | 2,174 | 43,400 | 27,440 | |||
JACOBS ENG STK | 142,00 | 143,00 | 141,00 | 138,00 | 3,00 | 2,174 | 141,00 | 102,00 | |||
WELLS FARGO STK | 0 | 0 | 53,01 | 51,88 | 1,13 | 2,178 | 53,18 | 33,47 | |||
EDWARDS LIFESCI STK | 88,46 | 88,74 | 88,06 | 86,18 | 1,88 | 2,181 | 88,06 | 58,34 | |||
Invesco Ltd. | 15,335 | 15,430 | 15,125 | 14,795 | 0,33 | 2,230 | 16,495 | 11,665 | |||
LOCKHEED MARTIN STK | 421,40 | 422,00 | 421,10 | 411,90 | 9,20 | 2,234 | 454,70 | 375,60 | |||
APA Corp. | 0 | 0 | 31,780 | 31,085 | 0,70 | 2,236 | 42,375 | 27,335 | |||
ANALOG DEVICES STK | 183,25 | 183,55 | 178,30 | 174,40 | 3,90 | 2,236 | 184,00 | 145,90 | |||
C.H. ROB. WORLDWIDE NEW | 70,50 | 71,00 | 68,50 | 67,00 | 1,50 | 2,239 | 94,50 | 64,00 | |||
Camden Property Trust | 0 | 0 | 91,00 | 89,00 | 2,00 | 2,247 | 106,00 | 79,00 | |||
ROCKWELL INTL STK | 269,50 | 270,00 | 268,50 | 262,50 | 6,00 | 2,286 | 307,50 | 235,00 | |||
SOUTHWEST AIRLS STK | 26,990 | 27,100 | 26,775 | 26,175 | 0,60 | 2,292 | 35,360 | 20,915 | |||
OMNICOM STK | 89,60 | 89,86 | 87,24 | 85,28 | 1,96 | 2,298 | 88,14 | 68,50 | |||
ALIGN TECH STK | 0 | 0 | 302,20 | 295,40 | 6,80 | 2,302 | 359,70 | 172,76 | |||
Viacomcbs Inc. | 0 | 0 | 10,652 | 10,412 | 0,24 | 2,305 | 21,310 | 9,259 | |||
Sempra | 0 | 0 | 66,50 | 65,00 | 1,50 | 2,308 | 0 | 0 | |||
PPG INDUSTRIES | 134,00 | 135,00 | 133,00 | 130,00 | 3,00 | 2,308 | 136,00 | 114,00 | |||
RTX Corp. | 90,40 | 90,56 | 90,68 | 88,62 | 2,06 | 2,325 | 94,90 | 65,56 | |||
CINCINNATI FIN STK | 114,80 | 115,40 | 113,80 | 111,20 | 2,60 | 2,338 | 113,80 | 86,85 | |||
Walgreens Boots Alliance Inc. | 20,075 | 20,140 | 19,358 | 18,912 | 0,45 | 2,358 | 33,520 | 18,128 | |||
Gen Digital Inc. | 0 | 0 | 20,780 | 20,300 | 0,48 | 2,365 | 22,320 | 14,260 | |||
Assurant Inc. | 0 | 0 | 173,00 | 169,00 | 4,00 | 2,367 | 173,00 | 105,00 | |||
UDR Inc. | 0 | 0 | 34,600 | 33,800 | 0,80 | 2,367 | 40,200 | 29,600 | |||
STRYKER STK | 0 | 0 | 330,30 | 322,60 | 7,70 | 2,387 | 330,30 | 240,10 | |||
Match Group Inc. | 0 | 0 | 33,790 | 33,000 | 0,79 | 2,394 | 43,295 | 26,415 | |||
Avalonbay Communities Inc. | 0 | 0 | 172,52 | 168,44 | 4,08 | 2,422 | 177,46 | 148,78 | |||
SOUTHERN STK | 66,56 | 66,58 | 65,58 | 64,02 | 1,56 | 2,437 | 68,72 | 59,86 | |||
UNIVERSAL HEALTH STK | 169,00 | 170,00 | 167,00 | 163,00 | 4,00 | 2,454 | 167,00 | 114,20 | |||
M+T BANK | 0 | 0 | 133,60 | 130,40 | 3,20 | 2,454 | 134,40 | 99,50 | |||
Corteva Inc. | 0 | 0 | 53,90 | 52,60 | 1,30 | 2,471 | 57,50 | 40,85 | |||
US BANCORP STK | 41,360 | 41,480 | 40,600 | 39,620 | 0,98 | 2,473 | 41,180 | 26,100 | |||
BOEING STK | 178,72 | 179,02 | 178,00 | 173,68 | 4,32 | 2,487 | 241,40 | 165,00 | |||
Delphi Automotive PLC | 0 | 0 | 72,46 | 70,68 | 1,78 | 2,518 | 103,20 | 67,94 | |||
Albemarle Corp. | 0 | 0 | 121,62 | 118,62 | 3,00 | 2,529 | 219,30 | 102,00 | |||
NXP Semiconductor | 0 | 0 | 226,80 | 221,20 | 5,60 | 2,532 | 236,20 | 142,00 | |||
Duke Energy Holding Corp. | 89,60 | 89,70 | 88,80 | 86,60 | 2,20 | 2,540 | 90,80 | 80,60 | |||
Mohawk Industries Inc | 0 | 0 | 121,00 | 118,00 | 3,00 | 2,542 | 121,00 | 72,00 | |||
IRON MOUNTAIN REIT | 74,22 | 74,48 | 73,84 | 72,00 | 1,84 | 2,556 | 74,28 | 46,25 | |||
Allstate Corp. | 0 | 0 | 160,00 | 156,00 | 4,00 | 2,564 | 160,00 | 90,00 | |||
PG&E STK | 15,496 | 15,548 | 15,378 | 14,990 | 0,39 | 2,588 | 16,438 | 14,288 | |||
DEERE & CO STK A | 0 | 0 | 376,30 | 366,70 | 9,60 | 2,618 | 402,50 | 323,30 | |||
MARATHON OIL CORP. | 26,300 | 26,350 | 25,450 | 24,800 | 0,65 | 2,621 | 27,450 | 19,720 | |||
CMS ENERGY STK | 55,88 | 55,98 | 55,10 | 53,68 | 1,42 | 2,645 | 56,90 | 48,03 | |||
TEXAS INSTRUMENTS STK | 161,18 | 161,68 | 159,54 | 155,40 | 4,14 | 2,664 | 171,70 | 131,50 | |||
Kinder Morgan | 0 | 0 | 16,892 | 16,444 | 0,45 | 2,724 | 16,892 | 14,954 | |||
EBAY STK | 0 | 0 | 47,945 | 46,665 | 1,28 | 2,743 | 48,000 | 35,805 | |||
FRANKLIN RSC STK | 0 | 0 | 26,000 | 25,300 | 0,70 | 2,767 | 27,200 | 20,900 | |||
Citizens Financial Group Inc. | 0 | 0 | 33,020 | 32,130 | 0,89 | 2,770 | 33,020 | 21,470 | |||
Pool Corp. | 0 | 0 | 381,00 | 370,70 | 10,30 | 2,779 | 384,20 | 288,20 | |||
ProLogis Inc. | 120,40 | 120,90 | 118,00 | 114,80 | 3,20 | 2,787 | 123,00 | 91,65 | |||
Global Payments Inc. | 0 | 0 | 123,60 | 120,20 | 3,40 | 2,829 | 129,40 | 87,60 | |||
Nextera Energy Inc. | 59,17 | 59,23 | 58,52 | 56,90 | 1,62 | 2,847 | 72,12 | 44,97 | |||
PPL STK | 25,510 | 25,540 | 25,250 | 24,550 | 0,70 | 2,851 | 26,250 | 21,420 | |||
Tapestry Inc. | 0 | 0 | 43,000 | 41,800 | 1,20 | 2,871 | 44,600 | 25,000 | |||
KIMCO REALTY STK | 18,100 | 18,200 | 17,900 | 17,400 | 0,50 | 2,874 | 20,400 | 15,400 | |||
Truist Financial Corp. | 36,000 | 36,200 | 35,600 | 34,600 | 1,00 | 2,890 | 35,600 | 24,200 | |||
AMER ELEC PWR STK | 79,80 | 79,88 | 78,47 | 76,26 | 2,21 | 2,898 | 86,57 | 67,42 | |||
XCEL ENERGY STK | 49,750 | 49,915 | 48,950 | 47,570 | 1,38 | 2,901 | 65,190 | 44,270 | |||
Super Micro Computer Inc. | 0 | 0 | 946,20 | 919,00 | 27,20 | 2,960 | 1.063,00 | 85,52 | |||
Blackstone Group LP | 0 | 0 | 121,50 | 118,00 | 3,50 | 2,966 | 121,50 | 73,00 | |||
STEEL DYNAMICS STK | 137,18 | 137,70 | 137,00 | 133,04 | 3,96 | 2,977 | 137,00 | 84,88 | |||
HENRY SCHEIN | 69,94 | 70,08 | 69,18 | 67,18 | 2,00 | 2,977 | 77,64 | 57,78 | |||
Etsy Inc. | 0 | 0 | 62,38 | 60,54 | 1,84 | 3,039 | 102,12 | 54,11 | |||
INTEL STK | 40,895 | 40,940 | 40,235 | 39,040 | 1,20 | 3,061 | 45,680 | 26,450 | |||
BORG WARNER STK | 32,185 | 32,215 | 31,970 | 31,020 | 0,95 | 3,063 | 42,070 | 27,650 | |||
AES STK | 0 | 0 | 15,790 | 15,320 | 0,47 | 3,068 | 23,110 | 11,655 | |||
ILLUMINA STK | 127,18 | 127,42 | 127,14 | 123,34 | 3,80 | 3,081 | 214,45 | 86,08 | |||
CAP ONE FINAN | 137,00 | 138,00 | 133,00 | 129,00 | 4,00 | 3,101 | 133,00 | 77,50 | |||
General Electric Co. | 162,00 | 163,00 | 165,50 | 160,50 | 5,00 | 3,115 | 165,50 | 84,40 | |||
BIO RAD | 319,60 | 321,20 | 321,80 | 312,00 | 9,80 | 3,141 | 442,00 | 252,00 | |||
American Water Works Company Inc. | 113,20 | 113,40 | 111,60 | 108,20 | 3,40 | 3,142 | 139,00 | 106,80 | |||
Bath & Body Works Inc. | 46,200 | 46,400 | 45,600 | 44,200 | 1,40 | 3,167 | 45,600 | 26,400 | |||
Zoetis | 0 | 0 | 157,05 | 152,20 | 4,85 | 3,187 | 183,95 | 141,60 | |||
HASBRO STK | 52,36 | 52,42 | 52,14 | 50,52 | 1,62 | 3,207 | 68,08 | 40,02 | |||
Dentsply Sirona | 30,620 | 30,900 | 30,780 | 29,820 | 0,96 | 3,219 | 38,220 | 25,420 | |||
EDISON INTL STK | 65,42 | 65,64 | 64,22 | 62,20 | 2,02 | 3,248 | 67,40 | 57,12 | |||
Paycom Software | 0 | 0 | 180,80 | 175,10 | 5,70 | 3,255 | 337,40 | 141,10 | |||
MICROCHIP TECH STK | 0 | 0 | 82,14 | 79,54 | 2,60 | 3,269 | 84,84 | 64,72 | |||
Phillips 66 | 0 | 0 | 150,85 | 146,05 | 4,80 | 3,287 | 150,85 | 82,94 | |||
Marathon Petroleum Corp. | 0 | 0 | 186,70 | 180,72 | 5,98 | 3,309 | 186,70 | 95,58 | |||
Stanley Black & Decker Inc. | 90,68 | 90,88 | 89,16 | 86,30 | 2,86 | 3,314 | 93,86 | 68,02 | |||
HUNTINGTON | 12,930 | 12,940 | 12,720 | 12,310 | 0,41 | 3,331 | 12,720 | 8,450 | |||
Jack Henry + Ass. | 0 | 0 | 158,65 | 153,50 | 5,15 | 3,355 | 162,85 | 130,40 | |||
TERADYNE STK | 104,40 | 104,86 | 102,80 | 99,45 | 3,35 | 3,369 | 105,36 | 78,06 | |||
Medtronic Inc. | 80,78 | 80,82 | 80,02 | 77,36 | 2,66 | 3,438 | 82,80 | 65,74 | |||
United Airlines Holdings Inc. | 44,150 | 44,580 | 43,290 | 41,840 | 1,45 | 3,466 | 51,420 | 32,070 | |||
Newmont Corp. | 0 | 0 | 33,420 | 32,300 | 1,12 | 3,467 | 47,640 | 27,520 | |||
PNC BANK | 0 | 0 | 147,00 | 142,00 | 5,00 | 3,521 | 147,00 | 102,00 | |||
DTE ENERGY STK | 103,00 | 104,00 | 102,00 | 98,50 | 3,50 | 3,553 | 104,00 | 89,00 | |||
Bunge Global S.A. | 0 | 0 | 95,26 | 91,98 | 3,28 | 3,566 | 108,20 | 80,62 | |||
ON SEMICONDUCTOR STK | 68,06 | 68,34 | 69,51 | 67,10 | 2,41 | 3,592 | 98,00 | 58,76 | |||
Alexandria Real Estate Equity Inc. | 0 | 0 | 117,90 | 113,80 | 4,10 | 3,603 | 122,45 | 86,98 | |||
ZIMMER HLDGS | 0 | 0 | 122,05 | 117,80 | 4,25 | 3,608 | 133,40 | 97,14 | |||
Discover Financial Services | 0 | 0 | 121,45 | 117,20 | 4,25 | 3,626 | 121,45 | 75,88 | |||
Regions Financial Corp. (new) | 19,485 | 19,550 | 19,030 | 18,355 | 0,68 | 3,677 | 19,030 | 13,190 | |||
Skyworks Solutions | 100,16 | 100,56 | 99,22 | 95,64 | 3,58 | 3,743 | 108,06 | 80,07 | |||
Comerica Inc. | 0 | 0 | 49,800 | 48,000 | 1,80 | 3,750 | 51,500 | 28,800 | |||
Dollar Tree Inc. | 123,20 | 123,60 | 121,60 | 117,20 | 4,40 | 3,754 | 148,00 | 97,60 | |||
Dominion Energy Inc. | 45,575 | 45,610 | 44,700 | 43,075 | 1,63 | 3,772 | 53,480 | 36,970 | |||
Evergy Inc. | 0 | 0 | 49,000 | 47,200 | 1,80 | 3,814 | 58,500 | 44,800 | |||
ESTEE LAUDER STK | 142,55 | 143,10 | 133,50 | 128,55 | 4,95 | 3,851 | 235,10 | 98,46 | |||
Center Point Energy Inc. | 26,400 | 26,600 | 25,800 | 24,800 | 1,00 | 4,032 | 28,000 | 24,400 | |||
VF | 14,180 | 14,280 | 13,620 | 13,080 | 0,54 | 4,128 | 21,400 | 12,340 | |||
INTL FLAVORS STK | 79,60 | 79,80 | 78,40 | 75,20 | 3,20 | 4,255 | 87,90 | 57,50 | |||
FORD MOTOR STK | 12,252 | 12,358 | 11,992 | 11,500 | 0,49 | 4,278 | 14,010 | 9,096 | |||
PUBLIC STORAGE STK | 268,50 | 269,00 | 264,00 | 253,00 | 11,00 | 4,348 | 285,00 | 223,50 | |||
KEYCORP | 14,600 | 14,700 | 14,400 | 13,800 | 0,60 | 4,348 | 14,400 | 7,800 | |||
Generac Holdings | 0 | 0 | 113,85 | 108,90 | 4,95 | 4,545 | 140,15 | 76,76 | |||
Vici Properties Inc. | 0 | 0 | 27,860 | 26,570 | 1,29 | 4,855 | 30,460 | 25,150 | |||
BOSTON PPTY STK | 60,46 | 60,62 | 58,22 | 55,48 | 2,74 | 4,939 | 66,34 | 43,17 | |||
Norwegian Cruise Line | 0 | 0 | 19,505 | 18,565 | 0,94 | 5,063 | 20,480 | 11,305 | |||
EQT Corp. | 34,320 | 34,480 | 34,360 | 32,240 | 2,12 | 6,576 | 41,820 | 27,960 | |||
First Solar Inc. | 156,32 | 156,58 | 154,28 | 142,00 | 12,28 | 8,648 | 205,35 | 123,96 | |||
CINTAS STK | 0 | 0 | 637,80 | 585,00 | 52,80 | 9,026 | 637,80 | 397,40 | |||
Enphase Energy Inc. | 0 | 0 | 110,62 | 100,84 | 9,78 | 9,699 | 206,70 | 68,26 |