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
5.010,60
Kursdatum
22.04.2024
Vortags-Eröffnung
4.987,33
Vortags-Tageshoch
5.038,84
Vortags-Tagestief
4.969,40
52 Wochen Hoch
5.254,35
52 Wochen Tief
4.055,99
Stück Vortag
2.348.891.195
S&P 500 Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Globe Life Inc. | 73,00 | 74,00 | 71,00 | 63,50 | 7,50 | 11,811 | 118,00 | 53,00 | |||
Tesla Inc. | 152,20 | 152,28 | 151,74 | 135,76 | 15,98 | 11,771 | 262,75 | 132,98 | |||
General Electric Co. | 147,00 | 147,50 | 152,00 | 140,50 | 11,50 | 8,185 | 147,50 | 70,51 | |||
TEXAS INSTRUMENTS STK | 164,72 | 165,14 | 165,50 | 152,98 | 12,52 | 8,184 | 165,70 | 131,50 | |||
CoStar Group Inc | 84,97 | 86,80 | 85,83 | 79,84 | 5,99 | 7,503 | 89,50 | 62,50 | |||
DANAHER STK | 233,30 | 233,65 | 236,40 | 221,05 | 15,35 | 6,944 | 235,70 | 173,90 | |||
ON SEMICONDUCTOR STK | 60,99 | 61,25 | 60,95 | 57,34 | 3,61 | 6,296 | 98,00 | 56,98 | |||
Hilton Inc. | 195,70 | 197,45 | 195,50 | 184,00 | 11,50 | 6,250 | 198,15 | 125,80 | |||
MICROCHIP TECH STK | 84,64 | 84,80 | 82,94 | 78,17 | 4,77 | 6,102 | 84,84 | 64,72 | |||
Synopsys Inc. | 500,60 | 501,80 | 494,95 | 467,00 | 27,95 | 5,985 | 556,00 | 331,60 | |||
CADENCE DESIGN STK | 262,05 | 262,85 | 264,20 | 250,05 | 14,15 | 5,659 | 301,00 | 181,00 | |||
Super Micro Computer Inc. | 725,80 | 727,50 | 743,70 | 704,10 | 39,60 | 5,624 | 1.063,00 | 85,52 | |||
Biogen Inc. | 188,20 | 190,15 | 191,30 | 181,40 | 9,90 | 5,458 | 290,40 | 179,20 | |||
NXP Semiconductor | 219,00 | 220,00 | 215,00 | 204,00 | 11,00 | 5,392 | 236,20 | 142,00 | |||
Builders Firstsource Inc. | 174,55 | 176,25 | 174,90 | 166,10 | 8,80 | 5,298 | 197,10 | 81,54 | |||
KIMBERLY CLARK STK | 126,28 | 126,70 | 127,06 | 120,82 | 6,24 | 5,165 | 133,90 | 108,10 | |||
Norwegian Cruise Line | 18,288 | 18,364 | 18,192 | 17,300 | 0,89 | 5,156 | 20,480 | 11,305 | |||
General Motors | 42,030 | 42,115 | 42,285 | 40,345 | 1,94 | 4,809 | 42,070 | 24,945 | |||
UNITED RENTAL STK | 612,60 | 615,20 | 615,20 | 587,20 | 28,00 | 4,768 | 663,40 | 295,80 | |||
NETFLIX.COM INC. | 520,90 | 525,70 | 541,00 | 516,40 | 24,60 | 4,764 | 589,00 | 287,05 | |||
QUEST DIAG STK | 126,85 | 127,10 | 127,70 | 121,95 | 5,75 | 4,715 | 133,40 | 113,65 | |||
FISERV STK | 142,12 | 142,42 | 145,48 | 139,10 | 6,38 | 4,587 | 147,18 | 102,65 | |||
MICRON TECH STK | 103,42 | 103,52 | 106,50 | 101,98 | 4,52 | 4,432 | 119,32 | 53,34 | |||
Thermo Fisher Scientific Inc. | 531,00 | 532,70 | 535,60 | 512,90 | 22,70 | 4,426 | 547,20 | 407,00 | |||
WATERS | 287,80 | 289,70 | 290,30 | 278,00 | 12,30 | 4,424 | 326,00 | 222,00 | |||
ANALOG DEVICES STK | 187,00 | 187,42 | 182,00 | 174,30 | 7,70 | 4,418 | 187,76 | 145,90 | |||
Monolithic Power Systems Inc. | 595,00 | 601,60 | 602,80 | 577,80 | 25,00 | 4,327 | 703,20 | 364,00 | |||
HASBRO STK | 60,86 | 61,03 | 54,53 | 52,27 | 2,26 | 4,324 | 68,08 | 40,02 | |||
PULTE CP STK | 104,80 | 105,40 | 105,22 | 100,88 | 4,34 | 4,302 | 109,00 | 56,84 | |||
ALIGN TECH STK | 289,70 | 290,50 | 292,60 | 281,10 | 11,50 | 4,091 | 359,70 | 172,76 | |||
Carnival Corp. | 13,912 | 13,948 | 13,894 | 13,372 | 0,52 | 3,904 | 17,660 | 7,975 | |||
Airbnb Inc. | 151,86 | 152,10 | 151,88 | 146,22 | 5,66 | 3,871 | 154,78 | 96,38 | |||
INTUIT STK | 593,40 | 594,90 | 592,30 | 570,50 | 21,80 | 3,821 | 617,20 | 375,10 | |||
der Seagate Technology Holdings PLC | 79,34 | 79,66 | 82,73 | 79,69 | 3,04 | 3,815 | 90,86 | 49,86 | |||
WEST PHARMACEUTIC.SERVICES INC | 363,10 | 364,80 | 362,40 | 349,60 | 12,80 | 3,661 | 380,30 | 300,30 | |||
AGILENT TECH STK | 128,12 | 128,74 | 129,74 | 125,22 | 4,52 | 3,610 | 136,70 | 94,94 | |||
TERADYNE STK | 94,77 | 95,21 | 94,48 | 91,22 | 3,26 | 3,574 | 105,36 | 78,06 | |||
Servicenow Inc | 696,40 | 698,50 | 699,50 | 675,40 | 24,10 | 3,568 | 758,00 | 389,40 | |||
Philip Morris International Inc. | 91,01 | 91,13 | 90,97 | 87,96 | 3,01 | 3,422 | 91,10 | 82,15 | |||
Viacomcbs Inc. | 11,832 | 11,862 | 11,830 | 11,446 | 0,38 | 3,355 | 21,310 | 9,259 | |||
Etsy Inc. | 62,43 | 62,72 | 64,12 | 62,04 | 2,08 | 3,353 | 92,44 | 54,11 | |||
Blackstone Group LP | 115,24 | 115,66 | 117,56 | 113,96 | 3,60 | 3,159 | 121,50 | 73,00 | |||
ILLUMINA STK | 113,40 | 113,66 | 116,16 | 112,62 | 3,54 | 3,143 | 205,95 | 86,08 | |||
Constellation Energy Corp. | 175,56 | 176,14 | 176,30 | 170,94 | 5,36 | 3,136 | 180,36 | 68,81 | |||
D.R.HORTON INC. | 136,16 | 136,94 | 137,82 | 133,66 | 4,16 | 3,112 | 150,04 | 94,64 | |||
LENNAR STK | 143,92 | 144,62 | 144,80 | 140,46 | 4,34 | 3,090 | 155,42 | 96,50 | |||
Old Dominion Freight Line Inc. | 178,65 | 179,50 | 203,60 | 197,55 | 6,05 | 3,063 | 210,40 | 136,80 | |||
ROYAL CARIB STK | 128,28 | 128,66 | 127,32 | 123,58 | 3,74 | 3,026 | 130,00 | 53,92 | |||
Transdigm Group Inc. | 1.158,50 | 1.162,00 | 1.158,00 | 1.124,00 | 34,00 | 3,025 | 1.150,00 | 669,80 | |||
AMPHENOL CORP | 108,32 | 109,68 | 109,66 | 106,48 | 3,18 | 2,986 | 108,18 | 66,86 | |||
Expedia Group Inc. | 127,40 | 127,66 | 126,60 | 122,96 | 3,64 | 2,960 | 143,32 | 81,53 | |||
BROADCOM STK | 1.184,80 | 1.188,40 | 1.177,60 | 1.143,80 | 33,80 | 2,955 | 1.293,60 | 552,20 | |||
EQUIFAX STK | 208,00 | 210,00 | 210,00 | 204,00 | 6,00 | 2,941 | 253,10 | 154,10 | |||
FAIR ISAAC STK | 1.112,00 | 1.119,00 | 1.106,50 | 1.075,00 | 31,50 | 2,930 | 1.240,00 | 645,00 | |||
Iqvia Holdings | 224,00 | 225,10 | 221,70 | 215,40 | 6,30 | 2,925 | 236,00 | 165,40 | |||
APPLIED MATERIAL STK | 183,52 | 184,22 | 182,40 | 177,24 | 5,16 | 2,911 | 198,52 | 100,02 | |||
VERIZON COMMS STK | 36,480 | 36,535 | 37,240 | 36,190 | 1,05 | 2,901 | 39,555 | 28,515 | |||
Arista Networks | 238,10 | 239,15 | 235,50 | 229,30 | 6,20 | 2,704 | 281,70 | 118,70 | |||
LAM RESEARCH | 846,20 | 848,40 | 833,80 | 812,00 | 21,80 | 2,685 | 916,60 | 451,70 | |||
Kla-Tencor Corp. | 616,80 | 618,90 | 607,10 | 591,30 | 15,80 | 2,672 | 659,00 | 327,00 | |||
HCA Holdings | 297,80 | 298,60 | 297,50 | 289,90 | 7,60 | 2,622 | 305,80 | 209,50 | |||
IDEXX LABS | 461,40 | 462,60 | 460,00 | 448,30 | 11,70 | 2,610 | 532,00 | 368,00 | |||
Howmet Arconic Inc. | 60,54 | 60,84 | 60,14 | 58,64 | 1,50 | 2,558 | 62,88 | 38,13 | |||
Fortinet Inc. | 60,92 | 61,12 | 60,94 | 59,48 | 1,46 | 2,455 | 71,20 | 41,06 | |||
Zoetis | 140,98 | 141,64 | 139,64 | 136,30 | 3,34 | 2,450 | 183,95 | 136,30 | |||
Leidos Holdings Inc. | 120,05 | 120,35 | 120,20 | 117,35 | 2,85 | 2,429 | 120,60 | 70,46 | |||
BOSTON SCIENT STK | 68,50 | 69,00 | 65,00 | 63,50 | 1,50 | 2,362 | 64,50 | 45,72 | |||
Revvity Inc. | 95,64 | 96,00 | 96,36 | 94,14 | 2,22 | 2,358 | 120,70 | 76,92 | |||
Bath & Body Works Inc. | 42,175 | 42,335 | 41,910 | 40,945 | 0,97 | 2,357 | 46,415 | 26,400 | |||
CITIGROUP STK | 58,47 | 58,57 | 58,43 | 57,09 | 1,34 | 2,347 | 58,92 | 36,28 | |||
BOSTON PPTY STK | 58,28 | 58,48 | 58,62 | 57,30 | 1,32 | 2,304 | 66,34 | 43,17 | |||
Axon Enterprise Inc. | 285,00 | 286,10 | 280,80 | 274,50 | 6,30 | 2,295 | 300,50 | 159,80 | |||
AES STK | 16,154 | 16,182 | 15,964 | 15,606 | 0,36 | 2,294 | 21,730 | 11,655 | |||
Booking Holdings | 3.296,00 | 3.309,00 | 3.310,00 | 3.236,00 | 74,00 | 2,287 | 3.501,00 | 2.260,00 | |||
QUANTA SERVICES INC. | 236,20 | 237,50 | 234,60 | 229,40 | 5,20 | 2,267 | 241,50 | 147,65 | |||
Dexcom Inc. | 128,62 | 128,98 | 125,64 | 122,88 | 2,76 | 2,246 | 130,22 | 71,33 | |||
VERALTO CORP. | 83,35 | 84,91 | 86,64 | 84,76 | 1,88 | 2,218 | 0 | 0 | |||
AMERICAN EXPRESS STK | 223,35 | 223,65 | 222,65 | 217,95 | 4,70 | 2,156 | 217,95 | 133,10 | |||
Visa Inc. | 259,50 | 259,85 | 261,15 | 255,65 | 5,50 | 2,151 | 267,55 | 202,60 | |||
Pool Corp. | 349,10 | 351,20 | 348,30 | 341,00 | 7,30 | 2,141 | 384,20 | 288,20 | |||
STEEL DYNAMICS STK | 124,80 | 125,38 | 128,10 | 125,42 | 2,68 | 2,137 | 138,34 | 84,88 | |||
LAB CRP OF AMER | 192,00 | 193,00 | 192,00 | 188,00 | 4,00 | 2,128 | 210,00 | 167,53 | |||
Carmax Inc. | 65,46 | 65,68 | 64,74 | 63,40 | 1,34 | 2,114 | 80,00 | 57,00 | |||
NVIDIA | 775,00 | 775,50 | 786,50 | 770,70 | 15,80 | 2,050 | 882,80 | 244,20 | |||
DECKERS OUTDOOR | 790,20 | 793,60 | 774,20 | 758,80 | 15,40 | 2,030 | 879,80 | 394,00 | |||
RESMED INC. | 171,65 | 172,15 | 172,40 | 169,00 | 3,40 | 2,012 | 216,00 | 127,45 | |||
GARTNER GROUP STK | 422,40 | 423,20 | 420,80 | 412,60 | 8,20 | 1,987 | 444,50 | 265,90 | |||
UNIVERSAL HEALTH STK | 153,00 | 154,00 | 154,00 | 151,00 | 3,00 | 1,987 | 167,00 | 115,00 | |||
NetApp Inc. | 93,36 | 93,68 | 93,10 | 91,36 | 1,74 | 1,905 | 99,41 | 55,30 | |||
Truist Financial Corp. | 36,430 | 36,500 | 36,095 | 35,440 | 0,66 | 1,848 | 35,645 | 24,200 | |||
STRYKER STK | 316,70 | 317,20 | 312,80 | 307,30 | 5,50 | 1,790 | 330,30 | 240,10 | |||
Domino's Pizza LLC | 455,35 | 456,60 | 449,05 | 441,35 | 7,70 | 1,745 | 470,65 | 269,95 | |||
News Corp (New) | 23,600 | 23,800 | 23,600 | 23,200 | 0,40 | 1,724 | 25,600 | 15,200 | |||
COPART | 51,090 | 51,250 | 50,780 | 49,920 | 0,86 | 1,723 | 53,950 | 34,515 | |||
Techne Corp. | 58,50 | 59,00 | 59,50 | 58,50 | 1,00 | 1,709 | 80,00 | 49,80 | |||
QUALCOMM STK | 153,80 | 153,90 | 152,40 | 149,84 | 2,56 | 1,708 | 163,24 | 94,50 | |||
Lamb Weston Holdings Inc. | 78,30 | 78,44 | 78,22 | 76,92 | 1,30 | 1,690 | 106,60 | 71,50 | |||
VULCAN MATERIALS | 238,00 | 240,00 | 242,00 | 238,00 | 4,00 | 1,681 | 252,60 | 148,70 | |||
Skyworks Solutions | 95,10 | 95,52 | 93,08 | 91,55 | 1,53 | 1,671 | 103,78 | 80,07 | |||
Vici Properties Inc. | 26,660 | 26,745 | 26,545 | 26,110 | 0,44 | 1,666 | 30,460 | 25,150 | |||
Intuitive Surgical Inc. | 352,80 | 353,55 | 351,20 | 345,50 | 5,70 | 1,650 | 368,00 | 237,45 | |||
Hubbell Inc. | 372,00 | 374,00 | 370,00 | 364,00 | 6,00 | 1,648 | 390,00 | 208,00 | |||
Corpay Inc. | 284,70 | 286,60 | 285,50 | 280,90 | 4,60 | 1,638 | 0 | 0 | |||
PARKER HANNIFIN STK | 513,20 | 515,60 | 513,00 | 504,80 | 8,20 | 1,624 | 522,60 | 280,90 | |||
Trimble Inc. | 55,62 | 55,96 | 55,90 | 55,02 | 0,88 | 1,599 | 59,15 | 38,04 | |||
Targa Resources Investments | 108,80 | 109,15 | 108,25 | 106,55 | 1,70 | 1,595 | 107,80 | 62,46 | |||
Take-Two Interactive Software | 132,88 | 133,28 | 132,86 | 130,78 | 2,08 | 1,590 | 158,22 | 108,54 | |||
LIVE Nation Inc | 84,10 | 84,42 | 83,88 | 82,58 | 1,30 | 1,574 | 98,20 | 58,70 | |||
Keysight Technologies | 136,76 | 137,16 | 137,14 | 135,02 | 2,12 | 1,570 | 153,34 | 111,94 | |||
Moderna Inc | 100,64 | 101,84 | 102,46 | 100,90 | 1,56 | 1,546 | 128,50 | 64,98 | |||
WABTEC CORP. | 151,60 | 152,15 | 138,10 | 136,00 | 2,10 | 1,544 | 138,00 | 85,74 | |||
ELI LILLY STK | 685,60 | 686,40 | 696,30 | 685,80 | 10,50 | 1,531 | 735,50 | 346,00 | |||
Bank of America Corp. | 35,935 | 35,960 | 35,830 | 35,295 | 0,54 | 1,516 | 35,295 | 23,900 | |||
Paypal Holdings Inc. | 60,41 | 60,47 | 60,24 | 59,35 | 0,89 | 1,500 | 69,09 | 48,10 | |||
ESTEE LAUDER STK | 137,50 | 138,00 | 140,00 | 138,00 | 2,00 | 1,449 | 232,20 | 98,46 | |||
WALT DISNEY STK | 106,28 | 106,38 | 106,42 | 104,90 | 1,52 | 1,449 | 114,02 | 75,02 | |||
COOPER COS STK | 85,55 | 85,95 | 85,25 | 84,05 | 1,20 | 1,428 | 362,00 | 83,85 | |||
Digital Realty Trust Inc. | 130,12 | 131,58 | 131,22 | 129,42 | 1,80 | 1,391 | 141,30 | 80,52 | |||
PNC BANK | 146,00 | 149,00 | 147,00 | 145,00 | 2,00 | 1,379 | 148,00 | 102,00 | |||
TRACTOR SUPPLY | 239,35 | 240,10 | 239,95 | 236,70 | 3,25 | 1,373 | 245,60 | 178,00 | |||
Fox Corp. | 29,600 | 29,800 | 29,600 | 29,200 | 0,40 | 1,370 | 31,600 | 25,800 | |||
HENRY SCHEIN | 67,62 | 67,76 | 68,22 | 67,30 | 0,92 | 1,367 | 76,88 | 57,78 | |||
CATERPILLAR STK | 339,50 | 340,00 | 339,50 | 335,00 | 4,50 | 1,343 | 350,50 | 190,50 | |||
POLO RALPH LAUR STK | 157,56 | 159,74 | 159,08 | 156,98 | 2,10 | 1,338 | 174,80 | 98,93 | |||
Insulet Corp. | 156,95 | 157,65 | 155,35 | 153,30 | 2,05 | 1,337 | 303,70 | 120,35 | |||
Synchrony Financial | 40,895 | 41,020 | 39,900 | 39,375 | 0,53 | 1,333 | 39,560 | 24,180 | |||
Uber Technologies Inc. | 63,46 | 63,55 | 65,37 | 64,51 | 0,86 | 1,333 | 74,50 | 26,80 | |||
GOLDM SACHS GRP STK A | 395,60 | 395,95 | 395,80 | 390,60 | 5,20 | 1,331 | 390,60 | 275,00 | |||
GALLAGHER & CO., ARTHUR J. | 220,60 | 221,60 | 224,60 | 221,70 | 2,90 | 1,308 | 233,70 | 184,30 | |||
TEXTRON STK | 88,22 | 88,60 | 88,80 | 87,68 | 1,12 | 1,277 | 88,94 | 57,80 | |||
Mastercard. Inc. | 431,60 | 432,20 | 434,40 | 429,10 | 5,30 | 1,235 | 450,40 | 333,00 | |||
BOEING STK | 162,30 | 162,54 | 161,06 | 159,12 | 1,94 | 1,219 | 241,40 | 157,34 | |||
Diamondback Energy Inc | 191,50 | 194,56 | 193,02 | 190,70 | 2,32 | 1,217 | 195,08 | 114,66 | |||
NRG Energy Inc. | 67,96 | 68,20 | 66,56 | 65,76 | 0,80 | 1,217 | 69,86 | 28,30 | |||
Carrier Global Corp. | 51,29 | 51,86 | 52,01 | 51,39 | 0,62 | 1,206 | 55,50 | 36,68 | |||
FORD MOTOR STK | 12,094 | 12,126 | 12,138 | 11,994 | 0,14 | 1,201 | 14,010 | 9,096 | |||
EATON CORP PLC | 296,65 | 297,85 | 291,25 | 287,80 | 3,45 | 1,199 | 303,30 | 146,00 | |||
Stanley Black & Decker Inc. | 84,72 | 84,94 | 84,68 | 83,68 | 1,00 | 1,195 | 93,86 | 69,88 | |||
The Clorox Company | 136,40 | 138,40 | 137,40 | 135,80 | 1,60 | 1,178 | 158,60 | 109,60 | |||
Generac Holdings | 128,10 | 129,05 | 126,10 | 124,65 | 1,45 | 1,163 | 140,15 | 76,76 | |||
JP MORGAN STK | 179,32 | 179,70 | 179,36 | 177,30 | 2,06 | 1,162 | 186,00 | 121,00 | |||
Qorvo Inc. | 104,52 | 104,98 | 101,12 | 99,97 | 1,15 | 1,150 | 109,84 | 78,84 | |||
Mondelez International Group Inc. | 66,13 | 66,26 | 65,75 | 65,01 | 0,74 | 1,138 | 71,80 | 57,82 | |||
Jack Henry + Ass. | 153,30 | 154,20 | 155,50 | 153,75 | 1,75 | 1,138 | 162,85 | 130,40 | |||
Jabil Inc. | 113,30 | 113,85 | 112,55 | 111,30 | 1,25 | 1,123 | 140,60 | 68,50 | |||
Trane Technologies Plc. | 278,10 | 279,20 | 275,10 | 272,10 | 3,00 | 1,103 | 280,10 | 151,65 | |||
Lululemon Athletica Inc. | 339,85 | 341,20 | 341,80 | 338,10 | 3,70 | 1,094 | 469,10 | 309,15 | |||
Xylem Inc. | 121,90 | 122,15 | 122,10 | 120,80 | 1,30 | 1,076 | 120,80 | 82,76 | |||
Citizens Financial Group Inc. | 32,935 | 33,050 | 32,670 | 32,330 | 0,34 | 1,052 | 33,070 | 21,470 | |||
FIFTH THIRD BANC STK | 34,630 | 34,830 | 34,335 | 33,980 | 0,36 | 1,045 | 34,000 | 21,000 | |||
Microsoft Corp. | 382,75 | 382,85 | 384,00 | 380,10 | 3,90 | 1,026 | 399,25 | 254,40 | |||
ADV MICRO DEV STK | 143,48 | 143,72 | 144,30 | 142,88 | 1,42 | 0,994 | 200,85 | 73,42 | |||
WW GRAINGER STK | 895,20 | 897,80 | 889,20 | 880,60 | 8,60 | 0,977 | 945,40 | 593,80 | |||
Wynn Resort Ltd | 90,82 | 90,96 | 91,94 | 91,07 | 0,87 | 0,955 | 104,42 | 75,96 | |||
BIO RAD | 260,20 | 261,80 | 264,30 | 261,80 | 2,50 | 0,955 | 422,20 | 252,00 | |||
LOWES STK | 214,70 | 215,60 | 217,45 | 215,40 | 2,05 | 0,952 | 239,95 | 173,58 | |||
Discover Financial Services | 121,18 | 122,28 | 121,68 | 120,56 | 1,12 | 0,929 | 121,45 | 75,88 | |||
Charter Communications Inc. | 245,05 | 245,65 | 249,90 | 247,60 | 2,30 | 0,929 | 428,55 | 240,45 | |||
Ingersoll Rand Inc | 85,28 | 87,14 | 85,12 | 84,34 | 0,78 | 0,925 | 88,00 | 48,20 | |||
CHARLES SCHWAB CORP | 70,21 | 70,94 | 70,59 | 69,98 | 0,61 | 0,872 | 70,11 | 42,92 | |||
Allegion Plc | 117,00 | 118,00 | 118,00 | 117,00 | 1,00 | 0,855 | 124,00 | 90,50 | |||
Nextera Energy Inc. | 61,52 | 61,57 | 61,80 | 61,28 | 0,52 | 0,849 | 71,57 | 44,97 | |||
DOVER STK | 160,10 | 160,55 | 160,85 | 159,50 | 1,35 | 0,846 | 163,20 | 120,80 | |||
VERTEX PHARM STK | 374,85 | 375,20 | 377,90 | 374,75 | 3,15 | 0,841 | 408,00 | 291,95 | |||
Salesforce Inc. | 259,70 | 260,05 | 258,60 | 256,45 | 2,15 | 0,838 | 292,80 | 173,60 | |||
ANSYS STK | 306,00 | 306,80 | 305,40 | 302,90 | 2,50 | 0,825 | 330,60 | 236,00 | |||
COSTCO WHOLESALE CORP. | 674,50 | 675,30 | 675,10 | 669,60 | 5,50 | 0,821 | 707,90 | 439,70 | |||
FIDELITY National Information | 66,69 | 66,93 | 66,78 | 66,25 | 0,53 | 0,800 | 67,61 | 44,33 | |||
Chipotle Mexican Grill Inc. | 2.749,00 | 2.759,00 | 2.722,00 | 2.701,00 | 21,00 | 0,777 | 2.788,00 | 1.615,80 | |||
Autodesk Inc. | 201,30 | 202,00 | 204,70 | 203,15 | 1,55 | 0,763 | 257,10 | 171,50 | |||
Fox Corp | 27,000 | 27,800 | 27,400 | 27,200 | 0,20 | 0,735 | 30,000 | 23,800 | |||
IRON MOUNTAIN REIT | 72,46 | 72,70 | 71,44 | 70,92 | 0,52 | 0,733 | 74,28 | 48,58 | |||
AMERICAN TOWER | 162,12 | 162,88 | 162,20 | 161,02 | 1,18 | 0,733 | 198,70 | 148,75 | |||
CAP ONE FINAN | 138,00 | 139,00 | 138,00 | 137,00 | 1,00 | 0,730 | 137,00 | 77,50 | |||
PTC Inc. | 168,60 | 169,35 | 168,00 | 166,80 | 1,20 | 0,719 | 174,90 | 111,10 | |||
EMERSON ELECTRIC STK | 102,26 | 102,58 | 102,30 | 101,58 | 0,72 | 0,709 | 105,78 | 72,48 | |||
HOLOGIC INC | 71,50 | 72,00 | 72,00 | 71,50 | 0,50 | 0,699 | 78,78 | 61,42 | |||
DaVita Inc. | 124,60 | 125,20 | 124,70 | 123,85 | 0,85 | 0,686 | 127,80 | 69,26 | |||
AMETEK STK | 167,12 | 167,96 | 167,32 | 166,18 | 1,14 | 0,686 | 170,00 | 121,00 | |||
SNAP-ON Inc. | 254,00 | 256,50 | 255,70 | 254,00 | 1,70 | 0,669 | 274,50 | 230,00 | |||
ROCKWELL INTL STK | 259,10 | 259,90 | 256,60 | 254,90 | 1,70 | 0,667 | 307,50 | 235,00 | |||
VALERO ENERGY | 155,30 | 156,68 | 156,00 | 154,98 | 1,02 | 0,658 | 169,22 | 94,20 | |||
Pentair PLC | 72,78 | 74,34 | 73,82 | 73,34 | 0,48 | 0,654 | 78,96 | 47,56 | |||
NORTHERN TRUST | 78,50 | 79,00 | 78,50 | 78,00 | 0,50 | 0,641 | 82,00 | 59,50 | |||
Simon Property Group Inc. | 132,60 | 133,05 | 133,90 | 133,05 | 0,85 | 0,639 | 143,15 | 93,78 | |||
AMER ELEC PWR STK | 79,50 | 80,00 | 80,00 | 79,50 | 0,50 | 0,629 | 85,58 | 67,42 | |||
Equinix REIT | 713,00 | 715,00 | 711,20 | 706,80 | 4,40 | 0,623 | 836,80 | 627,00 | |||
Williams Companies, Inc | 36,000 | 37,100 | 36,425 | 36,200 | 0,23 | 0,622 | 36,370 | 26,260 | |||
CBRE Group Inc. | 81,00 | 81,50 | 81,00 | 80,50 | 0,50 | 0,621 | 90,00 | 62,00 | |||
MGM Resorts International | 40,070 | 40,170 | 39,895 | 39,650 | 0,25 | 0,618 | 45,960 | 32,380 | |||
Assurant Inc. | 165,00 | 166,00 | 164,00 | 163,00 | 1,00 | 0,613 | 174,00 | 105,00 | |||
WEYERHAEUSER STK | 29,500 | 29,580 | 29,620 | 29,450 | 0,17 | 0,577 | 33,110 | 26,270 | |||
Evergy Inc. | 48,790 | 48,880 | 48,900 | 48,620 | 0,28 | 0,576 | 58,500 | 44,800 | |||
Regions Financial Corp. (new) | 18,300 | 18,400 | 18,000 | 17,900 | 0,10 | 0,559 | 19,100 | 13,190 | |||
HUNTINGTON | 12,770 | 12,812 | 12,682 | 12,612 | 0,07 | 0,555 | 12,846 | 8,450 | |||
DEVON ENERGY STK | 48,845 | 48,945 | 48,995 | 48,725 | 0,27 | 0,554 | 50,450 | 37,200 | |||
EDWARDS LIFESCI STK | 82,34 | 82,62 | 81,69 | 81,24 | 0,45 | 0,554 | 88,06 | 58,34 | |||
DARDEN REST STK | 146,40 | 146,75 | 145,30 | 144,50 | 0,80 | 0,554 | 160,45 | 126,85 | |||
IBM STK | 171,16 | 171,34 | 171,48 | 170,54 | 0,94 | 0,551 | 180,90 | 110,80 | |||
Broadridge Financial Solutions Inc. | 181,00 | 182,00 | 183,00 | 182,00 | 1,00 | 0,549 | 193,00 | 126,00 | |||
Medtronic Inc. | 74,97 | 75,03 | 75,92 | 75,51 | 0,41 | 0,543 | 82,80 | 65,74 | |||
HOME DEPOT STK | 312,20 | 312,40 | 316,50 | 314,80 | 1,70 | 0,540 | 363,60 | 259,00 | |||
EBAY STK | 48,070 | 48,100 | 47,995 | 47,740 | 0,26 | 0,534 | 48,725 | 35,805 | |||
CHRLS RIVER LABS STK | 220,50 | 227,60 | 226,40 | 225,20 | 1,20 | 0,533 | 251,70 | 155,40 | |||
PRUDENTIAL FINANCIAL INC. | 104,15 | 105,60 | 104,95 | 104,40 | 0,55 | 0,527 | 109,10 | 71,74 | |||
MCKESSON STK | 496,50 | 498,80 | 496,50 | 493,90 | 2,60 | 0,526 | 498,50 | 320,00 | |||
AKAMAI TECH STK | 95,43 | 95,75 | 94,78 | 94,29 | 0,49 | 0,520 | 118,36 | 69,60 | |||
BLACKROCK STK | 709,70 | 712,70 | 715,90 | 712,20 | 3,70 | 0,520 | 775,60 | 569,00 | |||
Alphabet Inc. Cl. C | 149,56 | 149,62 | 149,44 | 148,68 | 0,76 | 0,511 | 150,10 | 95,63 | |||
XCEL ENERGY STK | 51,55 | 51,71 | 51,42 | 51,16 | 0,26 | 0,508 | 65,19 | 44,27 | |||
F5 NETWORKS | 167,85 | 168,70 | 168,40 | 167,55 | 0,85 | 0,507 | 187,90 | 118,05 | |||
Ulta Salon Cosmetics & Fragrance Inc. | 384,60 | 387,00 | 392,20 | 390,30 | 1,90 | 0,487 | 515,00 | 350,00 | |||
INTEL STK | 32,770 | 32,810 | 32,350 | 32,195 | 0,16 | 0,481 | 45,680 | 26,450 | |||
TYCO International PLC | 60,65 | 60,84 | 60,53 | 60,24 | 0,29 | 0,481 | 63,70 | 45,14 | |||
CUMMINS ENGINE STK | 273,00 | 274,00 | 273,20 | 271,90 | 1,30 | 0,478 | 282,40 | 189,55 | |||
M+T BANK | 137,55 | 138,00 | 136,85 | 136,20 | 0,65 | 0,477 | 136,20 | 99,50 | |||
AMGEN STK | 255,75 | 256,10 | 255,75 | 254,55 | 1,20 | 0,471 | 299,20 | 198,80 | |||
Celanese Corp. | 145,25 | 145,75 | 145,30 | 144,65 | 0,65 | 0,449 | 158,55 | 90,50 | |||
O'REILLY AUTO | 1.026,00 | 1.028,50 | 1.024,50 | 1.020,00 | 4,50 | 0,441 | 1.075,00 | 810,20 | |||
UNION PACIFIC CORP. | 214,30 | 215,10 | 220,15 | 219,20 | 0,95 | 0,433 | 236,20 | 173,20 | |||
Rollins Inc. | 39,700 | 40,260 | 40,000 | 39,830 | 0,17 | 0,427 | 43,000 | 31,000 | |||
Yum Brands | 131,50 | 131,65 | 130,70 | 130,15 | 0,55 | 0,423 | 130,40 | 109,95 | |||
SBA Communications Corp. | 185,60 | 186,75 | 184,85 | 184,10 | 0,75 | 0,407 | 235,70 | 178,35 | |||
BORG WARNER STK | 31,585 | 31,645 | 31,045 | 30,920 | 0,13 | 0,404 | 42,070 | 27,650 | |||
PKG CORP AMER STK | 160,65 | 161,95 | 162,45 | 161,80 | 0,65 | 0,402 | 175,90 | 118,24 | |||
Paycom Software | 172,60 | 173,85 | 175,15 | 174,45 | 0,70 | 0,401 | 337,40 | 141,10 | |||
CHURCH & DWIGHT STK | 99,80 | 99,90 | 99,48 | 99,10 | 0,38 | 0,383 | 99,76 | 80,40 | |||
ELECTRONIC ARTS STK | 118,96 | 119,10 | 119,36 | 118,92 | 0,44 | 0,370 | 133,84 | 108,30 | |||
CONSTELLATION BRANDS INC. | 242,30 | 243,10 | 244,40 | 243,50 | 0,90 | 0,370 | 250,30 | 199,00 | |||
OCCIDENTAL STK | 62,94 | 63,32 | 63,11 | 62,88 | 0,23 | 0,366 | 65,09 | 51,40 | |||
NORTHROP GRUMMAN STK | 442,50 | 443,60 | 442,20 | 440,60 | 1,60 | 0,363 | 464,00 | 386,70 | |||
Dollar Tree Inc. | 113,58 | 114,00 | 113,82 | 113,42 | 0,40 | 0,353 | 148,00 | 97,60 | |||
NASDAQ Stock Market | 56,78 | 57,23 | 57,21 | 57,01 | 0,20 | 0,351 | 58,94 | 44,76 | |||
Zebra Technologies Corp | 257,50 | 260,60 | 259,70 | 258,80 | 0,90 | 0,348 | 284,00 | 187,20 | |||
T-Mobile US Inc. | 152,72 | 152,88 | 152,34 | 151,82 | 0,52 | 0,343 | 152,74 | 117,48 | |||
Cencora Inc. | 220,70 | 221,45 | 220,90 | 220,15 | 0,75 | 0,341 | 225,20 | 148,42 | |||
Avalonbay Communities Inc. | 177,24 | 178,60 | 177,54 | 176,94 | 0,60 | 0,339 | 177,46 | 153,16 | |||
JB HUNT TRANS | 152,40 | 152,65 | 156,85 | 156,35 | 0,50 | 0,320 | 203,00 | 149,95 | |||
Alexandria Real Estate Equity Inc. | 109,15 | 109,90 | 111,80 | 111,45 | 0,35 | 0,314 | 122,45 | 86,98 | |||
ProLogis Inc. | 96,39 | 96,96 | 97,12 | 96,82 | 0,30 | 0,310 | 123,00 | 91,65 | |||
ZIMMER HLDGS | 113,95 | 114,15 | 113,35 | 113,00 | 0,35 | 0,310 | 133,40 | 97,14 | |||
Motorola Solutions Inc. | 323,10 | 323,90 | 324,20 | 323,20 | 1,00 | 0,309 | 328,80 | 253,20 | |||
PROCTER & GAMBLE STK | 150,06 | 150,22 | 150,96 | 150,52 | 0,44 | 0,292 | 150,52 | 131,24 | |||
3M CO. | 86,33 | 86,45 | 86,95 | 86,70 | 0,25 | 0,288 | 86,88 | 68,38 | |||
AT & T Inc. | 15,318 | 15,542 | 15,416 | 15,372 | 0,04 | 0,286 | 16,625 | 12,010 | |||
TYSON FOODS INC. | 56,91 | 57,09 | 56,77 | 56,61 | 0,16 | 0,283 | 56,61 | 42,18 | |||
SYSCO STK | 71,74 | 72,61 | 72,15 | 71,95 | 0,20 | 0,278 | 75,70 | 59,50 | |||
INTL FLAVORS STK | 79,14 | 79,46 | 79,72 | 79,50 | 0,22 | 0,277 | 87,80 | 57,50 | |||
FMC Corp. | 54,48 | 54,56 | 54,34 | 54,20 | 0,14 | 0,258 | 112,15 | 46,61 | |||
WASTE MANAGEMENT STK | 194,40 | 195,30 | 194,86 | 194,36 | 0,50 | 0,257 | 197,82 | 144,10 | |||
FDX STK | 248,00 | 248,60 | 253,95 | 253,30 | 0,65 | 0,257 | 274,00 | 202,00 | |||
PIONEER NAT RSC STK | 256,75 | 257,75 | 256,15 | 255,50 | 0,65 | 0,254 | 255,60 | 181,45 | |||
CME Group Inc. | 196,06 | 196,66 | 202,05 | 201,55 | 0,50 | 0,248 | 208,75 | 162,36 | |||
MARRIOTT INTL STK | 231,30 | 231,85 | 223,05 | 222,50 | 0,55 | 0,247 | 240,85 | 148,64 | |||
NORDSON | 242,60 | 244,50 | 243,40 | 242,80 | 0,60 | 0,247 | 252,00 | 190,00 | |||
Alphabet Inc. Cl. A | 0 | 0 | 148,38 | 148,02 | 0,36 | 0,243 | 148,34 | 92,66 | |||
Viatris Inc. | 10,500 | 10,725 | 10,605 | 10,580 | 0,03 | 0,236 | 12,530 | 8,179 | |||
ADOBE SYS STK | 442,35 | 444,85 | 443,65 | 442,65 | 1,00 | 0,226 | 589,20 | 304,90 | |||
CONAGRA STK | 29,140 | 29,720 | 29,260 | 29,195 | 0,07 | 0,223 | 34,850 | 24,550 | |||
Morgan Stanley & Co. | 87,31 | 88,06 | 87,74 | 87,55 | 0,19 | 0,217 | 87,55 | 66,50 | |||
AUTOMATIC DATA STK | 228,70 | 229,40 | 230,95 | 230,45 | 0,50 | 0,217 | 236,65 | 190,22 | |||
ONEOK INC. | 75,20 | 75,52 | 74,91 | 74,75 | 0,16 | 0,214 | 74,75 | 51,94 | |||
CABOT OIL | 26,385 | 26,495 | 26,055 | 26,000 | 0,06 | 0,212 | 27,900 | 21,270 | |||
AFLAC STK | 78,02 | 79,00 | 78,40 | 78,24 | 0,16 | 0,204 | 79,90 | 59,00 | |||
Intercontinental Exchange Inc. | 122,94 | 123,24 | 123,36 | 123,14 | 0,22 | 0,179 | 128,40 | 94,40 | |||
MARATHON OIL CORP. | 25,855 | 25,940 | 25,770 | 25,730 | 0,04 | 0,155 | 27,450 | 19,720 | |||
KEYCORP | 13,794 | 13,938 | 13,638 | 13,618 | 0,02 | 0,147 | 14,400 | 7,800 | |||
Delphi Automotive PLC | 66,51 | 66,75 | 65,67 | 65,58 | 0,09 | 0,137 | 101,05 | 64,49 | |||
MCDONALDS STK | 0 | 0 | 258,55 | 258,20 | 0,35 | 0,136 | 276,10 | 234,40 | |||
Baker Hughes Co. | 31,320 | 31,385 | 30,285 | 30,245 | 0,04 | 0,132 | 34,505 | 24,505 | |||
W. R. Berkley Corp. | 72,44 | 73,64 | 73,02 | 72,94 | 0,08 | 0,110 | 82,26 | 52,08 | |||
CHEVRONTEXACO STK | 152,72 | 153,06 | 151,96 | 151,80 | 0,16 | 0,105 | 162,50 | 129,70 | |||
GENERAL DYNAMICS STK | 259,80 | 260,40 | 272,80 | 272,55 | 0,25 | 0,092 | 272,55 | 188,95 | |||
Global Payments Inc. | 117,10 | 118,85 | 118,35 | 118,25 | 0,10 | 0,085 | 129,40 | 87,60 | |||
Marathon Petroleum Corp. | 185,12 | 186,10 | 185,98 | 185,84 | 0,14 | 0,075 | 203,50 | 95,58 | |||
Hess Corp. | 147,84 | 148,24 | 146,56 | 146,46 | 0,10 | 0,068 | 156,75 | 118,85 | |||
T. ROWE PRICE GROUP INC. | 103,56 | 103,86 | 104,22 | 104,16 | 0,06 | 0,058 | 114,52 | 84,34 | |||
AMER INTL GROUP STK | 69,83 | 70,01 | 69,82 | 69,79 | 0,03 | 0,043 | 72,05 | 45,84 | |||
Molina Healthcare Inc. | 338,80 | 340,40 | 338,20 | 338,10 | 0,10 | 0,030 | 385,20 | 247,20 | |||
PACCAR STK | 106,44 | 106,58 | 105,46 | 105,44 | 0,02 | 0,019 | 114,66 | 64,24 | |||
CENTENE CORP. | 70,62 | 70,85 | 70,72 | 70,71 | 0,01 | 0,014 | 73,95 | 56,45 | |||
DTE ENERGY STK | 103,00 | 104,00 | 103,00 | 103,00 | 0,00 | 0,000 | 104,00 | 89,00 | |||
METLIFE | 67,48 | 67,75 | 67,06 | 67,06 | 0,00 | 0,000 | 68,15 | 44,83 | |||
METTLER-TOLEDO INTERNATIONAL INC. | 1.151,50 | 1.159,50 | 1.162,00 | 1.162,00 | 0,00 | 0,000 | 1.424,00 | 906,00 | |||
News Corp. New | 23,000 | 23,200 | 22,800 | 22,800 | 0,00 | 0,000 | 24,800 | 15,000 | |||
ORACLE STK | 107,46 | 108,36 | 107,72 | 107,72 | 0,00 | 0,000 | 119,22 | 84,89 | |||
GE Vernova Llc | 137,00 | 140,00 | 138,00 | 138,00 | 0,00 | 0,000 | 0 | 0 | |||
JACOBS ENG STK | 135,00 | 136,00 | 135,00 | 135,00 | 0,00 | 0,000 | 141,00 | 102,00 | |||
KIMCO REALTY STK | 17,200 | 17,300 | 17,400 | 17,400 | 0,00 | 0,000 | 20,400 | 15,400 | |||
CMS ENERGY STK | 56,00 | 56,50 | 56,00 | 56,00 | 0,00 | 0,000 | 56,90 | 48,03 | |||
LOEWS STK | 71,00 | 71,50 | 71,50 | 71,50 | 0,00 | 0,000 | 72,00 | 50,00 | |||
Ceridian HCM Holding Inc. | 54,50 | 55,50 | 55,00 | 55,00 | 0,00 | 0,000 | 70,50 | 51,00 | |||
PUBLIC STORAGE STK | 242,10 | 243,10 | 243,10 | 243,10 | 0,00 | 0,000 | 282,00 | 223,50 | |||
Gen Digital Inc. | 19,200 | 19,600 | 19,400 | 19,400 | 0,00 | 0,000 | 22,320 | 14,260 | |||
Sherwin-Williams Co. | 281,80 | 284,35 | 283,10 | 283,10 | 0,00 | 0,000 | 322,40 | 205,10 | |||
HARTFORD FINL STK | 93,00 | 93,50 | 93,50 | 93,50 | 0,00 | 0,000 | 95,00 | 61,50 | |||
Conoco Philips | 120,98 | 121,10 | 121,08 | 121,08 | 0,00 | 0,000 | 123,98 | 85,93 | |||
Willis Towers Watson PLC | 246,00 | 248,00 | 246,00 | 246,00 | 0,00 | 0,000 | 256,00 | 180,00 | |||
GARMIN | 0 | 0 | 0 | 0 | 0,00 | 0,000 | 0 | 0 | |||
TE Connectivity Ltd. | 0 | 0 | 0 | 0 | 0,00 | 0,000 | 0 | 0 | |||
Realty Income Corp | 49,915 | 50,330 | 49,835 | 49,840 | -0,01 | -0,010 | 57,360 | 43,710 | |||
PAYCHEX STK | 113,24 | 113,38 | 113,52 | 113,54 | -0,02 | -0,018 | 117,60 | 95,00 | |||
OMNICOM STK | 89,10 | 89,42 | 87,32 | 87,34 | -0,02 | -0,023 | 89,08 | 68,50 | |||
MCCORMICK STK N | 70,04 | 70,20 | 69,86 | 69,88 | -0,02 | -0,029 | 85,68 | 56,04 | |||
ILLINOIS TOOL STK | 233,70 | 234,40 | 234,40 | 234,50 | -0,10 | -0,043 | 248,60 | 204,30 | |||
BECTON DICKINSON STK | 217,40 | 217,90 | 218,40 | 218,50 | -0,10 | -0,046 | 259,50 | 212,50 | |||
The Hershey STK | 174,68 | 174,94 | 174,40 | 174,48 | -0,08 | -0,046 | 251,90 | 163,75 | |||
CSX Corp. | 31,440 | 31,510 | 32,390 | 32,405 | -0,02 | -0,046 | 35,280 | 27,130 | |||
Altria Group Inc. | 40,075 | 40,150 | 40,025 | 40,045 | -0,02 | -0,050 | 43,400 | 36,060 | |||
COCA COLA STK | 56,85 | 56,88 | 56,56 | 56,59 | -0,03 | -0,053 | 59,29 | 50,02 | |||
EDISON INTL STK | 65,80 | 65,98 | 65,80 | 65,84 | -0,04 | -0,061 | 67,40 | 57,12 | |||
Meta Platforms Inc | 462,30 | 463,95 | 464,10 | 464,40 | -0,30 | -0,065 | 485,60 | 189,72 | |||
CORNING STK | 29,455 | 29,490 | 29,455 | 29,475 | -0,02 | -0,068 | 32,620 | 24,990 | |||
Welltower Inc. | 86,54 | 87,48 | 86,52 | 86,58 | -0,06 | -0,069 | 87,10 | 68,04 | |||
Palo Alto Networks Inc | 274,40 | 276,10 | 274,00 | 274,20 | -0,20 | -0,073 | 350,60 | 160,74 | |||
SOUTHERN STK | 68,35 | 68,40 | 68,41 | 68,46 | -0,05 | -0,073 | 68,72 | 59,86 | |||
KELLOGG STK | 54,44 | 54,60 | 54,14 | 54,18 | -0,04 | -0,074 | 61,12 | 45,68 | |||
EOG RESOURCES STK | 125,78 | 127,34 | 126,14 | 126,24 | -0,10 | -0,079 | 128,65 | 98,24 | |||
EXXON STK | 113,06 | 113,12 | 113,06 | 113,16 | -0,10 | -0,088 | 114,20 | 88,00 | |||
JM Smucker Company | 109,95 | 110,20 | 109,55 | 109,65 | -0,10 | -0,091 | 144,90 | 98,84 | |||
Dow Inc. | 53,01 | 53,39 | 53,13 | 53,18 | -0,05 | -0,094 | 55,24 | 45,13 | |||
REGENERON PHARM STK | 852,00 | 855,20 | 840,20 | 841,00 | -0,80 | -0,095 | 912,50 | 629,00 | |||
United Airlines Holdings Inc. | 49,44 | 49,56 | 50,36 | 50,41 | -0,05 | -0,099 | 51,42 | 32,07 | |||
COLGATE STK | 82,53 | 82,70 | 82,72 | 82,81 | -0,09 | -0,109 | 82,85 | 64,80 | |||
RTX Corp. | 94,05 | 94,25 | 94,77 | 94,89 | -0,12 | -0,126 | 95,61 | 65,56 | |||
BERKSHIRE HATHA STK B | 379,10 | 379,45 | 382,10 | 382,60 | -0,50 | -0,131 | 389,30 | 290,80 | |||
ESSEX PROPERTY STK | 226,10 | 231,10 | 227,20 | 227,50 | -0,30 | -0,132 | 229,20 | 186,00 | |||
AON Plc. | 288,20 | 289,30 | 290,50 | 290,90 | -0,40 | -0,138 | 320,00 | 260,00 | |||
Elevance Health Inc. | 495,70 | 497,50 | 497,70 | 498,40 | -0,70 | -0,140 | 498,70 | 370,00 | |||
Honeywell International Inc. | 182,24 | 182,40 | 182,44 | 182,70 | -0,26 | -0,142 | 193,04 | 166,56 | |||
CINTAS STK | 621,20 | 621,80 | 622,20 | 623,20 | -1,00 | -0,160 | 637,80 | 397,40 | |||
GE Healthcare Technologies Inc. | 80,06 | 81,78 | 80,67 | 80,80 | -0,13 | -0,161 | 85,50 | 59,50 | |||
Westrock Co | 43,960 | 44,410 | 44,320 | 44,400 | -0,08 | -0,180 | 45,870 | 24,800 | |||
Exelon Corp. | 34,880 | 34,985 | 35,090 | 35,155 | -0,07 | -0,185 | 40,020 | 31,175 | |||
Campbell Soup Co | 42,000 | 42,430 | 42,030 | 42,110 | -0,08 | -0,190 | 50,060 | 36,200 | |||
PG&E STK | 15,796 | 15,846 | 15,730 | 15,760 | -0,03 | -0,190 | 16,438 | 14,288 | |||
HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 254,50 | 257,50 | 256,40 | 256,90 | -0,50 | -0,195 | 273,00 | 175,20 | |||
ECOLAB STK | 205,00 | 205,50 | 204,70 | 205,10 | -0,40 | -0,195 | 213,70 | 146,40 | |||
LOCKHEED MARTIN STK | 428,10 | 428,80 | 431,00 | 431,85 | -0,85 | -0,197 | 439,10 | 375,60 | |||
Genuine Parts Co. | 152,00 | 152,65 | 152,10 | 152,40 | -0,30 | -0,197 | 157,70 | 119,70 | |||
Cigna Group, The | 327,40 | 329,80 | 328,65 | 329,30 | -0,65 | -0,197 | 337,40 | 220,90 | |||
WEC Energy Group Inc | 76,40 | 77,22 | 76,52 | 76,68 | -0,16 | -0,209 | 89,50 | 70,80 | |||
CISCO SYSTEMS STK | 44,880 | 45,190 | 44,995 | 45,090 | -0,10 | -0,211 | 53,650 | 41,450 | |||
HP Inc. | 25,765 | 25,785 | 25,835 | 25,890 | -0,06 | -0,212 | 30,260 | 23,970 | |||
Dominion Energy Inc. | 47,495 | 47,540 | 47,250 | 47,355 | -0,11 | -0,222 | 52,300 | 36,970 | |||
Travelers Cos. | 199,00 | 199,30 | 199,75 | 200,20 | -0,45 | -0,225 | 211,90 | 146,05 | |||
WELLS FARGO STK | 56,62 | 56,69 | 56,84 | 56,97 | -0,13 | -0,228 | 56,97 | 33,47 | |||
Roper Technologies Inc. | 500,80 | 501,80 | 503,80 | 505,00 | -1,20 | -0,238 | 517,60 | 388,70 | |||
INTERPUBLIC GRP STK | 29,260 | 29,300 | 28,865 | 28,935 | -0,07 | -0,242 | 37,200 | 26,000 | |||
TJX STK | 87,73 | 88,43 | 87,91 | 88,14 | -0,23 | -0,261 | 94,08 | 69,90 | |||
BALL | 60,70 | 60,90 | 60,98 | 61,14 | -0,16 | -0,262 | 62,90 | 40,02 | |||
MARSH & MCLENNAN COS. INC. | 186,60 | 187,30 | 187,75 | 188,25 | -0,50 | -0,266 | 189,45 | 158,95 | |||
Progressive Corp. | 197,14 | 201,25 | 199,70 | 200,25 | -0,55 | -0,275 | 201,90 | 102,60 | |||
Apple Inc. | 157,12 | 157,18 | 155,28 | 155,72 | -0,44 | -0,283 | 182,04 | 148,00 | |||
BAXTER INTL STK | 37,845 | 38,455 | 38,145 | 38,265 | -0,12 | -0,314 | 44,350 | 30,100 | |||
COGNIZANT TECH | 63,18 | 63,29 | 63,53 | 63,73 | -0,20 | -0,314 | 73,26 | 52,77 | |||
State Street Corp. | 69,23 | 70,00 | 69,63 | 69,86 | -0,23 | -0,329 | 71,82 | 59,24 | |||
DuPont de Nermours Inc. | 68,08 | 69,18 | 68,63 | 68,86 | -0,23 | -0,334 | 72,32 | 57,08 | |||
GILEAD SCIENCES STK | 62,27 | 62,33 | 62,49 | 62,70 | -0,21 | -0,335 | 80,12 | 61,79 | |||
FRANKLIN RSC STK | 23,330 | 23,810 | 23,680 | 23,760 | -0,08 | -0,337 | 27,200 | 20,900 | |||
MERCK & CO STK | 117,60 | 118,60 | 118,20 | 118,60 | -0,40 | -0,337 | 122,40 | 91,10 | |||
CF Industries Holdings Inc, | 73,73 | 73,93 | 73,23 | 73,48 | -0,25 | -0,340 | 81,46 | 55,84 | |||
Hewlett-Packard Enterprise | 15,730 | 15,786 | 15,668 | 15,722 | -0,05 | -0,343 | 17,095 | 12,460 | |||
Kinder Morgan | 17,508 | 17,592 | 17,470 | 17,532 | -0,06 | -0,354 | 17,748 | 14,954 | |||
CDW Corp | 221,40 | 227,50 | 224,50 | 225,30 | -0,80 | -0,355 | 238,00 | 148,00 | |||
Duke Energy Holding Corp. | 91,59 | 91,80 | 91,62 | 91,95 | -0,33 | -0,359 | 92,09 | 80,60 | |||
AUTOZONE | 2.775,00 | 2.787,00 | 2.757,00 | 2.767,00 | -10,00 | -0,361 | 2.986,00 | 2.140,00 | |||
Lyondell Basell NV | 93,44 | 94,00 | 93,72 | 94,06 | -0,34 | -0,361 | 98,08 | 79,80 | |||
Catalent Inc. | 52,32 | 52,49 | 52,05 | 52,25 | -0,20 | -0,383 | 55,50 | 29,10 | |||
Verisk Analytics | 206,00 | 206,60 | 207,90 | 208,70 | -0,80 | -0,383 | 233,80 | 171,15 | |||
NIKE STK | 88,48 | 88,55 | 88,10 | 88,44 | -0,34 | -0,384 | 115,84 | 82,20 | |||
BROWN & BROWN STK | 0 | 0 | 77,30 | 77,60 | -0,30 | -0,387 | 80,32 | 55,00 | |||
Bunge Global S.A. | 97,70 | 98,04 | 102,10 | 102,50 | -0,40 | -0,390 | 108,20 | 80,62 | |||
Comerica Inc. | 49,200 | 49,400 | 49,000 | 49,200 | -0,20 | -0,407 | 51,500 | 28,800 | |||
Brown - Forman Corp. | 45,560 | 46,040 | 45,840 | 46,030 | -0,19 | -0,413 | 64,600 | 45,800 | |||
CARDINAL HEALTH STK | 96,20 | 96,96 | 96,20 | 96,60 | -0,40 | -0,414 | 105,95 | 72,80 | |||
Newmont Corp. | 35,260 | 35,495 | 35,145 | 35,295 | -0,15 | -0,425 | 44,860 | 27,520 | |||
SCHLUMBERGER N.V. (LTD.) NEW YORK | 46,400 | 46,450 | 46,150 | 46,350 | -0,20 | -0,431 | 57,820 | 39,655 | |||
Dollar General | 133,20 | 133,52 | 133,20 | 133,78 | -0,58 | -0,434 | 203,50 | 96,40 | |||
Arch Capital Group Ltd. | 86,96 | 87,32 | 87,09 | 87,47 | -0,38 | -0,434 | 87,47 | 64,00 | |||
Kenvue Inc. | 17,742 | 18,282 | 18,044 | 18,126 | -0,08 | -0,452 | 0 | 0 | |||
HORMEL FOODS STK | 32,780 | 32,850 | 32,720 | 32,870 | -0,15 | -0,456 | 38,100 | 26,750 | |||
EQT Corp. | 36,825 | 37,005 | 35,265 | 35,430 | -0,17 | -0,466 | 41,820 | 27,960 | |||
The Mosaic Co. | 28,415 | 28,700 | 28,375 | 28,510 | -0,14 | -0,474 | 40,180 | 27,440 | |||
S&P Global Inc. DL 1 | 381,70 | 385,60 | 383,65 | 385,50 | -1,85 | -0,480 | 427,40 | 307,80 | |||
Crown Castle Corp | 88,11 | 89,56 | 88,92 | 89,36 | -0,44 | -0,492 | 112,85 | 81,16 | |||
ENTERGY CORP. | 98,50 | 99,00 | 99,50 | 100,00 | -0,50 | -0,500 | 100,00 | 84,50 | |||
WESTERN DIGITAL STK | 64,58 | 65,32 | 65,00 | 65,33 | -0,33 | -0,505 | 69,12 | 29,37 | |||
New York Mellon Corp | 53,85 | 54,01 | 53,12 | 53,39 | -0,27 | -0,506 | 53,39 | 36,25 | |||
Sempra | 66,38 | 67,10 | 66,54 | 66,88 | -0,34 | -0,508 | 0 | 0 | |||
Phillips 66 | 146,88 | 148,24 | 147,74 | 148,50 | -0,76 | -0,512 | 159,96 | 82,94 | |||
CINCINNATI FIN STK | 112,05 | 112,65 | 112,85 | 113,45 | -0,60 | -0,529 | 113,80 | 86,85 | |||
MOODYS CORP STK | 351,40 | 356,00 | 355,50 | 357,40 | -1,90 | -0,532 | 376,00 | 272,00 | |||
ACCENTURE | 292,45 | 293,45 | 295,70 | 297,30 | -1,60 | -0,538 | 352,50 | 239,90 | |||
VENTAS INC. | 40,310 | 40,730 | 40,460 | 40,680 | -0,22 | -0,541 | 46,040 | 37,550 | |||
Camden Property Trust | 91,00 | 92,50 | 91,50 | 92,00 | -0,50 | -0,543 | 106,00 | 79,00 | |||
US BANCORP STK | 38,730 | 38,850 | 38,140 | 38,350 | -0,21 | -0,548 | 41,180 | 26,100 | |||
FIRST ENERGY CORP. | 35,600 | 35,800 | 35,400 | 35,600 | -0,20 | -0,562 | 37,260 | 30,910 | |||
MARTIN MARIETTA | 548,00 | 554,60 | 554,40 | 557,60 | -3,20 | -0,574 | 574,80 | 311,70 | |||
Corteva Inc. | 50,74 | 51,96 | 51,36 | 51,66 | -0,30 | -0,581 | 56,00 | 40,85 | |||
INTL PAPER STK | 31,930 | 31,960 | 32,040 | 32,230 | -0,19 | -0,590 | 37,490 | 27,000 | |||
AIR PRODS & CHEM | 217,10 | 217,80 | 218,30 | 219,60 | -1,30 | -0,592 | 287,20 | 199,15 | |||
Warner Bros. Discovery Inc. | 7,803 | 7,827 | 7,850 | 7,897 | -0,05 | -0,595 | 13,205 | 7,442 | |||
JOHNSON & JOHNS STK | 137,78 | 138,02 | 139,76 | 140,60 | -0,84 | -0,597 | 160,10 | 135,82 | |||
Monster Beverage | 51,01 | 51,07 | 49,85 | 50,15 | -0,31 | -0,608 | 55,78 | 44,95 | |||
EASTMAN CHEM STK | 89,34 | 90,98 | 90,06 | 90,62 | -0,56 | -0,618 | 93,76 | 65,38 | |||
American Water Works Company Inc. | 112,10 | 112,45 | 111,75 | 112,45 | -0,70 | -0,622 | 138,00 | 106,80 | |||
PRINCIPAL FINL GRP | 76,00 | 76,50 | 75,50 | 76,00 | -0,50 | -0,658 | 79,50 | 61,00 | |||
MarketAxess Holdings Inc. | 187,90 | 191,20 | 189,95 | 191,25 | -1,30 | -0,680 | 290,00 | 189,85 | |||
EPAM Systems Inc | 227,80 | 230,90 | 231,10 | 232,70 | -1,60 | -0,688 | 291,40 | 190,60 | |||
Target Corp. | 154,54 | 155,10 | 155,40 | 156,50 | -1,10 | -0,703 | 165,22 | 98,74 | |||
Match Group Inc. | 29,410 | 29,685 | 29,555 | 29,765 | -0,21 | -0,706 | 43,295 | 26,415 | |||
Comcast Corp.New | 37,600 | 37,655 | 37,605 | 37,875 | -0,27 | -0,713 | 43,210 | 32,760 | |||
ABBVIE INC. | 156,22 | 158,22 | 157,84 | 159,00 | -1,16 | -0,730 | 168,20 | 119,20 | |||
HALLIBURTON STK | 36,615 | 36,755 | 35,970 | 36,240 | -0,27 | -0,745 | 41,020 | 25,580 | |||
Center Point Energy Inc. | 26,800 | 27,000 | 26,600 | 26,800 | -0,20 | -0,746 | 28,000 | 24,400 | |||
ROBERT HALF INTERNATIONAL INC. | 66,00 | 67,50 | 66,00 | 66,50 | -0,50 | -0,752 | 79,00 | 60,50 | |||
C.H. ROB. WORLDWIDE NEW | 65,50 | 66,00 | 65,50 | 66,00 | -0,50 | -0,758 | 94,50 | 63,50 | |||
BRISTOL MYERS STK | 45,545 | 45,690 | 45,670 | 46,035 | -0,37 | -0,793 | 63,700 | 44,450 | |||
PPL STK | 25,330 | 25,360 | 25,350 | 25,555 | -0,21 | -0,802 | 26,100 | 21,420 | |||
Consolidated Edision INc. | 86,02 | 87,28 | 86,18 | 86,88 | -0,70 | -0,806 | 91,60 | 78,00 | |||
Keurig Dr. Pepper Inc. | 29,755 | 29,785 | 29,420 | 29,670 | -0,25 | -0,843 | 32,480 | 26,325 | |||
Caesars Entertainment Inc. | 35,730 | 37,000 | 36,400 | 36,710 | -0,31 | -0,844 | 53,620 | 35,725 | |||
FASTENAL STK | 63,12 | 63,17 | 62,60 | 63,14 | -0,54 | -0,855 | 72,19 | 47,10 | |||
GENERAL MILLS STK | 66,51 | 66,71 | 66,07 | 66,64 | -0,57 | -0,855 | 83,27 | 57,00 | |||
Molson Coors Brewing Co. | 59,34 | 59,56 | 59,70 | 60,22 | -0,52 | -0,864 | 63,70 | 52,34 | |||
Eversource Energy | 55,50 | 57,00 | 56,00 | 56,50 | -0,50 | -0,885 | 72,00 | 48,80 | |||
Pfizer Inc. | 24,450 | 24,485 | 24,550 | 24,770 | -0,22 | -0,888 | 37,300 | 23,750 | |||
ROSS STORES STK | 124,20 | 124,36 | 124,14 | 125,26 | -1,12 | -0,894 | 138,28 | 92,68 | |||
Amcor PLC | 8,243 | 8,503 | 8,365 | 8,441 | -0,08 | -0,900 | 10,000 | 7,900 | |||
PPG INDUSTRIES | 121,45 | 122,70 | 121,05 | 122,15 | -1,10 | -0,901 | 136,00 | 114,00 | |||
REPUBLIC SVCS STK | 178,40 | 179,55 | 177,75 | 179,40 | -1,65 | -0,920 | 179,40 | 123,80 | |||
UNITEDHEALTH GRP STK | 451,10 | 452,35 | 451,55 | 455,80 | -4,25 | -0,932 | 512,00 | 398,50 | |||
Mohawk Industries Inc | 103,00 | 105,00 | 105,00 | 106,00 | -1,00 | -0,943 | 121,00 | 72,00 | |||
Albemarle Corp. | 106,38 | 108,16 | 106,92 | 107,94 | -1,02 | -0,945 | 219,30 | 102,00 | |||
DEERE & CO STK A | 369,55 | 370,55 | 370,70 | 374,25 | -3,55 | -0,949 | 402,50 | 323,30 | |||
STARBUCKS CORP. | 82,14 | 82,20 | 81,90 | 82,73 | -0,83 | -1,003 | 103,80 | 79,75 | |||
Amazon.com Inc. | 166,12 | 166,46 | 166,18 | 167,90 | -1,72 | -1,024 | 176,06 | 93,64 | |||
Federal Realty Investment Trust | 94,00 | 98,00 | 95,50 | 96,50 | -1,00 | -1,036 | 97,50 | 80,00 | |||
ARCHER DANIELS STK | 56,74 | 56,92 | 57,67 | 58,28 | -0,61 | -1,047 | 78,80 | 47,20 | |||
FREE MCMORAN COP | 44,655 | 44,710 | 45,055 | 45,535 | -0,48 | -1,054 | 48,335 | 30,660 | |||
VERISIGN STK | 170,40 | 174,75 | 171,35 | 173,25 | -1,90 | -1,097 | 212,00 | 170,95 | |||
UDR Inc. | 34,790 | 35,300 | 34,650 | 35,050 | -0,40 | -1,141 | 40,200 | 29,600 | |||
EXPEDITORS | 104,60 | 105,10 | 105,20 | 106,50 | -1,30 | -1,221 | 119,00 | 96,50 | |||
Solventum Corp. | 58,87 | 59,62 | 58,18 | 58,90 | -0,72 | -1,222 | 0 | 0 | |||
Las Vegas Sands Inc. | 42,525 | 42,740 | 42,915 | 43,465 | -0,55 | -1,265 | 58,650 | 40,800 | |||
Kraft Heinz Co., The | 35,575 | 35,630 | 35,300 | 35,755 | -0,46 | -1,273 | 37,445 | 29,290 | |||
Walgreens Boots Alliance Inc. | 16,466 | 16,522 | 16,860 | 17,078 | -0,22 | -1,276 | 31,950 | 16,348 | |||
First Solar Inc. | 170,08 | 170,52 | 168,56 | 170,84 | -2,28 | -1,335 | 205,35 | 123,96 | |||
CVS Corp. | 63,14 | 63,90 | 63,51 | 64,37 | -0,86 | -1,336 | 74,26 | 60,30 | |||
INCYTE PHARM STK | 47,570 | 48,230 | 47,930 | 48,600 | -0,67 | -1,379 | 68,260 | 47,860 | |||
CBOE Holdings | 165,70 | 166,20 | 166,85 | 169,25 | -2,40 | -1,418 | 182,00 | 122,00 | |||
Mid-America Apartm. Comm. Inc. | 118,20 | 120,05 | 117,95 | 119,65 | -1,70 | -1,421 | 0 | 0 | |||
Atmos Energy Corp. | 109,20 | 109,90 | 108,60 | 110,20 | -1,60 | -1,452 | 0 | 0 | |||
JUNIPER NETWORKS | 33,100 | 33,190 | 33,310 | 33,830 | -0,52 | -1,537 | 34,520 | 23,190 | |||
Steris plc | 189,00 | 192,00 | 191,00 | 194,00 | -3,00 | -1,546 | 218,00 | 164,95 | |||
APA Corp. | 29,895 | 30,195 | 29,740 | 30,235 | -0,50 | -1,637 | 42,375 | 27,335 | |||
Allstate Corp. | 160,10 | 162,90 | 162,00 | 164,70 | -2,70 | -1,639 | 165,10 | 90,00 | |||
L3Harris Technology Inc. | 192,35 | 193,00 | 192,95 | 196,20 | -3,25 | -1,656 | 197,10 | 151,75 | |||
ABBOTT LABS STK | 98,30 | 99,91 | 99,05 | 100,72 | -1,67 | -1,658 | 110,90 | 85,65 | |||
BEST BUY STK | 68,37 | 69,54 | 69,12 | 70,31 | -1,19 | -1,693 | 77,05 | 58,85 | |||
Extra Space Storage, Inc. | 124,25 | 125,60 | 123,30 | 125,45 | -2,15 | -1,714 | 149,30 | 97,52 | |||
UNITED PARCEL STK | 134,22 | 136,66 | 135,70 | 138,08 | -2,38 | -1,724 | 177,36 | 127,28 | |||
SOUTHWEST AIRLS STK | 27,355 | 27,470 | 27,300 | 27,780 | -0,48 | -1,728 | 35,360 | 20,915 | |||
American Airlines GRP | 13,114 | 13,310 | 13,208 | 13,444 | -0,24 | -1,755 | 17,096 | 10,310 | |||
Delta Airlines Inc. | 45,075 | 45,545 | 45,390 | 46,225 | -0,84 | -1,806 | 46,225 | 28,995 | |||
Linde PLC | 410,20 | 410,40 | 408,60 | 416,20 | -7,60 | -1,826 | 435,50 | 327,80 | |||
Walmart Inc. | 55,28 | 55,34 | 55,19 | 56,36 | -1,17 | -2,076 | 56,57 | 45,09 | |||
Tapestry Inc. | 36,980 | 37,100 | 36,630 | 37,560 | -0,93 | -2,476 | 44,600 | 25,000 | |||
Norfolk Southern Corp. | 220,00 | 222,00 | 222,00 | 228,00 | -6,00 | -2,632 | 239,50 | 174,40 | |||
KROGER STK | 51,93 | 52,33 | 51,79 | 53,20 | -1,41 | -2,650 | 53,29 | 38,62 | |||
IDEX Corp. | 207,20 | 210,70 | 211,50 | 217,90 | -6,40 | -2,937 | 227,00 | 176,65 | |||
Humana Inc. | 294,50 | 296,60 | 294,50 | 304,80 | -10,30 | -3,379 | 495,80 | 280,90 | |||
NUCOR CORP. | 162,76 | 163,62 | 162,78 | 168,52 | -5,74 | -3,406 | 185,06 | 121,45 | |||
PEPSICO STK | 161,92 | 162,06 | 159,82 | 165,52 | -5,70 | -3,444 | 180,22 | 149,02 | |||
Otis Worldwide Corp. | 87,50 | 88,28 | 87,88 | 91,04 | -3,16 | -3,471 | 92,20 | 71,46 | |||
Enphase Energy Inc. | 103,94 | 104,48 | 99,30 | 103,48 | -4,18 | -4,039 | 202,45 | 68,26 | |||
Fortive Corp. | 70,80 | 71,62 | 72,58 | 75,64 | -3,06 | -4,045 | 79,76 | 57,04 | |||
MASCO STK | 64,02 | 65,38 | 65,26 | 68,22 | -2,96 | -4,339 | 72,50 | 45,40 | |||
FACTSET RESRCH STK | 393,00 | 393,70 | 391,20 | 410,10 | -18,90 | -4,609 | 448,00 | 350,80 | |||
Invesco Ltd. | 13,376 | 13,464 | 13,540 | 14,522 | -0,98 | -6,762 | 16,495 | 11,665 | |||
MSCI Inc Class A | 431,10 | 432,70 | 424,60 | 484,60 | -60,00 | -12,381 | 558,60 | 414,20 | |||
LKQ Corp. | 40,200 | 40,400 | 38,800 | 45,600 | -6,80 | -14,912 | 53,000 | 40,400 |