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
4.293,93
Kursdatum
08.06.2023
Vortags-Eröffnung
4.268,69
Vortags-Tageshoch
4.298,01
Vortags-Tagestief
4.261,07
52 Wochen Hoch
4.305,20
52 Wochen Tief
3.577,03
Stück Vortag
2.224.429.186
S&P 500 Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Warner Bros. Discovery Inc. | 12,690 | 12,755 | 13,000 | 12,105 | 0,90 | 7,394 | 16,340 | 8,360 | |||
Match Group Inc. | 0 | 0 | 38,740 | 36,290 | 2,45 | 6,751 | 75,600 | 28,400 | |||
Tesla Inc. | 0 | 0 | 229,20 | 217,85 | 11,35 | 5,210 | 315,65 | 102,34 | |||
NETFLIX.COM INC. | 390,85 | 391,65 | 396,30 | 378,05 | 18,25 | 4,827 | 396,30 | 160,84 | |||
ADOBE SYS STK | 0 | 0 | 423,00 | 407,60 | 15,40 | 3,778 | 443,85 | 281,60 | |||
ADV MICRO DEV STK | 0 | 0 | 112,60 | 109,42 | 3,18 | 2,906 | 118,54 | 57,60 | |||
Fortinet Inc. | 62,83 | 63,09 | 63,55 | 61,76 | 1,79 | 2,898 | 67,40 | 44,00 | |||
Las Vegas Sands Inc. | 54,10 | 54,35 | 53,45 | 52,00 | 1,45 | 2,788 | 58,65 | 29,14 | |||
Arista Networks | 0 | 0 | 149,75 | 145,70 | 4,05 | 2,780 | 164,65 | 85,55 | |||
GILEAD SCIENCES STK | 72,52 | 72,58 | 72,58 | 70,66 | 1,92 | 2,717 | 84,64 | 55,02 | |||
ON SEMICONDUCTOR STK | 82,52 | 82,87 | 84,64 | 82,42 | 2,22 | 2,694 | 84,64 | 44,23 | |||
TJX STK | 0 | 0 | 73,90 | 72,00 | 1,90 | 2,639 | 77,91 | 53,27 | |||
ELI LILLY STK | 414,80 | 415,60 | 414,20 | 403,60 | 10,60 | 2,626 | 416,40 | 274,35 | |||
ORACLE STK | 0 | 0 | 102,18 | 99,63 | 2,55 | 2,559 | 102,18 | 61,46 | |||
T-Mobile US Inc. | 122,44 | 122,56 | 120,48 | 117,48 | 3,00 | 2,554 | 154,04 | 117,48 | |||
O'REILLY AUTO | 0 | 0 | 837,80 | 817,40 | 20,40 | 2,496 | 883,40 | 557,30 | |||
American Airlines GRP | 0 | 0 | 14,540 | 14,188 | 0,35 | 2,481 | 15,834 | 11,458 | |||
CADENCE DESIGN STK | 214,00 | 214,40 | 211,00 | 206,00 | 5,00 | 2,427 | 218,00 | 134,24 | |||
VERTEX PHARM STK | 310,20 | 310,45 | 309,00 | 301,95 | 7,05 | 2,335 | 320,40 | 236,00 | |||
BOEING STK | 201,90 | 202,30 | 201,10 | 196,92 | 4,18 | 2,123 | 202,95 | 109,98 | |||
FORD MOTOR STK | 12,740 | 12,774 | 12,712 | 12,450 | 0,26 | 2,104 | 16,040 | 10,225 | |||
VENTAS INC. | 0 | 0 | 42,430 | 41,590 | 0,84 | 2,020 | 52,770 | 37,160 | |||
Apple Inc. | 0 | 0 | 168,92 | 165,60 | 3,32 | 2,005 | 171,32 | 118,20 | |||
CARDINAL HEALTH STK | 0 | 0 | 80,90 | 79,38 | 1,52 | 1,915 | 80,90 | 47,56 | |||
Discover Financial Services | 0 | 0 | 106,50 | 104,50 | 2,00 | 1,914 | 110,14 | 83,64 | |||
General Motors | 0 | 0 | 34,405 | 33,765 | 0,64 | 1,895 | 41,445 | 28,835 | |||
Kla-Tencor Corp. | 433,00 | 434,20 | 436,80 | 428,80 | 8,00 | 1,866 | 436,80 | 270,85 | |||
AFLAC STK | 0 | 0 | 64,20 | 63,10 | 1,10 | 1,743 | 70,02 | 50,00 | |||
AUTOZONE | 2.208,00 | 2.210,00 | 2.176,00 | 2.140,00 | 36,00 | 1,682 | 2.573,00 | 1.876,50 | |||
Intercontinental Exchange Inc. | 102,00 | 102,40 | 102,20 | 100,60 | 1,60 | 1,590 | 110,38 | 85,10 | |||
Bath & Body Works Inc. | 39,200 | 39,400 | 38,800 | 38,200 | 0,60 | 1,571 | 44,560 | 24,880 | |||
Salesforce Inc. | 199,80 | 200,00 | 194,10 | 191,10 | 3,00 | 1,570 | 203,60 | 120,00 | |||
CME Group Inc. | 171,98 | 172,40 | 171,14 | 168,50 | 2,64 | 1,567 | 205,25 | 156,44 | |||
BAXTER INTL STK | 0 | 0 | 39,000 | 38,400 | 0,60 | 1,563 | 69,730 | 35,270 | |||
UDR Inc. | 0 | 0 | 39,400 | 38,800 | 0,60 | 1,546 | 0 | 0 | |||
Albemarle Corp. | 0 | 0 | 205,90 | 202,80 | 3,10 | 1,529 | 313,80 | 157,44 | |||
ANALOG DEVICES STK | 169,55 | 169,90 | 169,70 | 167,15 | 2,55 | 1,526 | 183,20 | 135,90 | |||
Etsy Inc. | 0 | 0 | 81,50 | 80,33 | 1,17 | 1,456 | 136,30 | 65,84 | |||
Constellation Energy Corp. | 0 | 0 | 85,17 | 83,96 | 1,21 | 1,441 | 96,50 | 50,50 | |||
UNITEDHEALTH GRP STK | 0 | 0 | 460,00 | 453,50 | 6,50 | 1,433 | 561,90 | 428,55 | |||
Delta Airlines Inc. | 0 | 0 | 36,700 | 36,185 | 0,52 | 1,423 | 37,635 | 27,565 | |||
BROADCOM STK | 0 | 0 | 744,80 | 734,40 | 10,40 | 1,416 | 780,90 | 435,95 | |||
COSTCO WHOLESALE CORP. | 0 | 0 | 481,00 | 474,50 | 6,50 | 1,370 | 552,60 | 420,00 | |||
Zinos Bancorporation N.A. | 28,400 | 28,600 | 29,600 | 29,200 | 0,40 | 1,370 | 58,420 | 18,200 | |||
ALIGN TECH STK | 0 | 0 | 283,65 | 279,95 | 3,70 | 1,322 | 326,45 | 173,92 | |||
Fox Corp. | 31,200 | 31,400 | 31,200 | 30,800 | 0,40 | 1,299 | 35,500 | 27,365 | |||
Avalonbay Communities Inc. | 0 | 0 | 175,16 | 172,92 | 2,24 | 1,295 | 216,20 | 142,50 | |||
MOODYS CORP STK | 0 | 0 | 313,00 | 309,00 | 4,00 | 1,294 | 318,20 | 240,10 | |||
Welltower Inc. | 0 | 0 | 75,40 | 74,44 | 0,96 | 1,290 | 84,45 | 58,33 | |||
NVIDIA | 0 | 0 | 363,00 | 358,40 | 4,60 | 1,283 | 374,85 | 117,76 | |||
Monster Beverage | 53,41 | 53,47 | 53,10 | 52,45 | 0,65 | 1,239 | 55,50 | 40,76 | |||
FRANKLIN RSC STK | 0 | 0 | 24,600 | 24,300 | 0,30 | 1,235 | 30,835 | 21,880 | |||
ABBOTT LABS STK | 0 | 0 | 94,69 | 93,56 | 1,13 | 1,208 | 110,24 | 89,28 | |||
Humana Inc. | 0 | 0 | 477,90 | 472,30 | 5,60 | 1,186 | 582,40 | 400,85 | |||
MSCI Inc Class A | 0 | 0 | 444,60 | 439,40 | 5,20 | 1,183 | 526,00 | 366,35 | |||
GARTNER GROUP STK | 0 | 0 | 316,80 | 313,10 | 3,70 | 1,182 | 334,80 | 212,75 | |||
FIRST ENERGY CORP. | 35,930 | 36,040 | 35,840 | 35,440 | 0,40 | 1,129 | 41,565 | 33,690 | |||
EBAY STK | 0 | 0 | 42,325 | 41,855 | 0,47 | 1,123 | 49,725 | 37,515 | |||
QUALCOMM STK | 110,92 | 110,98 | 107,90 | 106,72 | 1,18 | 1,106 | 151,02 | 94,50 | |||
ZIMMER HLDGS | 0 | 0 | 125,20 | 123,85 | 1,35 | 1,090 | 129,60 | 96,38 | |||
AMERISOURCEBERGEN CORP. | 165,10 | 165,62 | 161,82 | 160,20 | 1,62 | 1,011 | 163,02 | 132,52 | |||
Dexcom Inc. | 115,32 | 115,70 | 111,92 | 110,80 | 1,12 | 1,011 | 121,56 | 64,68 | |||
S&P Global Inc. DL 1 | 0 | 0 | 357,80 | 354,30 | 3,50 | 0,988 | 386,55 | 295,90 | |||
MERCK & CO STK![]() |
0 | 0 | 103,20 | 102,20 | 1,00 | 0,978 | 108,40 | 79,90 | |||
Cigna Group, The | 0 | 0 | 248,00 | 245,60 | 2,40 | 0,977 | 333,20 | 220,90 | |||
Allstate Corp. | 0 | 0 | 104,00 | 103,00 | 1,00 | 0,971 | 139,00 | 97,00 | |||
Camden Property Trust | 0 | 0 | 105,00 | 104,00 | 1,00 | 0,962 | 145,00 | 90,50 | |||
Willis Towers Watson PLC | 0 | 0 | 210,00 | 208,00 | 2,00 | 0,962 | 240,00 | 171,00 | |||
REGENERON PHARM STK | 0 | 0 | 692,50 | 686,00 | 6,50 | 0,948 | 774,80 | 522,30 | |||
JM Smucker Company | 142,40 | 142,90 | 138,90 | 137,60 | 1,30 | 0,945 | 152,50 | 115,65 | |||
Elevance Health Inc. | 436,00 | 438,00 | 428,00 | 424,00 | 4,00 | 0,943 | 549,10 | 406,00 | |||
ESSEX PROPERTY STK | 0 | 0 | 218,00 | 216,00 | 2,00 | 0,926 | 294,00 | 182,00 | |||
Equinix REIT | 692,60 | 696,00 | 692,20 | 686,20 | 6,00 | 0,874 | 706,00 | 518,70 | |||
PNC BANK | 0 | 0 | 119,00 | 118,00 | 1,00 | 0,847 | 172,00 | 102,00 | |||
WEST PHARMACEUTIC.SERVICES INC | 0 | 0 | 321,60 | 318,90 | 2,70 | 0,847 | 335,25 | 211,35 | |||
EOG RESOURCES STK | 0 | 0 | 108,05 | 107,15 | 0,90 | 0,840 | 147,54 | 94,91 | |||
APPLIED MATERIAL STK | 126,76 | 127,08 | 126,00 | 124,96 | 1,04 | 0,832 | 128,50 | 76,97 | |||
Pfizer Inc. | 36,150 | 36,250 | 36,500 | 36,200 | 0,30 | 0,829 | 52,500 | 33,900 | |||
ANSYS STK | 303,00 | 303,80 | 292,80 | 290,40 | 2,40 | 0,826 | 306,00 | 207,15 | |||
GENERAL MILLS STK | 76,61 | 76,84 | 76,49 | 75,87 | 0,62 | 0,817 | 83,27 | 62,30 | |||
CHURCH & DWIGHT STK | 87,50 | 87,60 | 86,70 | 86,00 | 0,70 | 0,814 | 95,14 | 71,52 | |||
CBOE Holdings | 0 | 0 | 125,00 | 124,00 | 1,00 | 0,806 | 129,00 | 103,00 | |||
der Seagate Technology Holdings PLC | 56,26 | 56,38 | 55,39 | 54,95 | 0,44 | 0,801 | 80,88 | 46,66 | |||
State Street Corp. | 0 | 0 | 68,80 | 68,26 | 0,54 | 0,791 | 87,98 | 58,75 | |||
Wynn Resort Ltd | 94,53 | 94,75 | 94,73 | 94,00 | 0,73 | 0,777 | 107,94 | 49,08 | |||
Walmart Inc. | 142,80 | 142,94 | 140,52 | 139,44 | 1,08 | 0,775 | 148,36 | 112,22 | |||
Lamb Weston Holdings Inc. | 0 | 0 | 105,00 | 104,20 | 0,80 | 0,768 | 106,60 | 60,63 | |||
MCDONALDS STK | 266,80 | 266,90 | 264,50 | 262,50 | 2,00 | 0,762 | 280,90 | 223,50 | |||
FACTSET RESRCH STK | 368,60 | 368,80 | 371,60 | 368,80 | 2,80 | 0,759 | 450,20 | 330,10 | |||
Servicenow Inc | 0 | 0 | 494,60 | 491,00 | 3,60 | 0,733 | 518,40 | 345,10 | |||
KIMBERLY CLARK STK | 0 | 0 | 124,75 | 123,85 | 0,90 | 0,727 | 136,76 | 113,02 | |||
ROCKWELL INTL STK | 283,00 | 283,50 | 280,00 | 278,00 | 2,00 | 0,719 | 285,15 | 180,62 | |||
FAIR ISAAC STK | 720,00 | 725,00 | 710,00 | 705,00 | 5,00 | 0,709 | 750,00 | 354,00 | |||
Steris plc | 0 | 0 | 192,95 | 191,65 | 1,30 | 0,678 | 221,60 | 159,86 | |||
CINTAS STK | 0 | 0 | 446,70 | 443,70 | 3,00 | 0,676 | 451,60 | 330,05 | |||
Monolithic Power Systems Inc. | 0 | 0 | 465,90 | 462,80 | 3,10 | 0,670 | 529,60 | 320,30 | |||
Marathon Petroleum Corp. | 0 | 0 | 105,18 | 104,50 | 0,68 | 0,651 | 125,22 | 78,08 | |||
CDW Corp | 0 | 0 | 158,00 | 157,00 | 1,00 | 0,637 | 201,25 | 148,00 | |||
MARTIN MARIETTA | 0 | 0 | 397,20 | 394,70 | 2,50 | 0,633 | 422,95 | 283,10 | |||
ROSS STORES STK | 0 | 0 | 95,35 | 94,75 | 0,60 | 0,633 | 113,68 | 66,12 | |||
CVS Corp. | 0 | 0 | 66,82 | 66,40 | 0,42 | 0,633 | 104,72 | 62,02 | |||
COCA COLA STK | 56,34 | 56,38 | 56,15 | 55,80 | 0,35 | 0,627 | 64,87 | 55,00 | |||
ABBVIE INC. | 0 | 0 | 128,40 | 127,60 | 0,80 | 0,627 | 157,02 | 123,90 | |||
Mondelez International Group Inc. | 67,88 | 68,02 | 67,56 | 67,14 | 0,42 | 0,626 | 71,80 | 55,50 | |||
NASDAQ Stock Market | 0 | 0 | 53,68 | 53,36 | 0,32 | 0,600 | 65,43 | 46,63 | |||
TRACTOR SUPPLY | 202,40 | 202,60 | 202,00 | 200,80 | 1,20 | 0,598 | 225,40 | 178,76 | |||
SYSCO STK | 0 | 0 | 67,40 | 67,00 | 0,40 | 0,597 | 87,67 | 64,80 | |||
VERISIGN STK | 0 | 0 | 205,80 | 204,60 | 1,20 | 0,587 | 212,00 | 148,96 | |||
MCKESSON STK | 366,00 | 367,00 | 360,00 | 358,00 | 2,00 | 0,559 | 406,75 | 287,50 | |||
STARBUCKS CORP. | 90,90 | 91,00 | 91,40 | 90,90 | 0,50 | 0,550 | 103,80 | 67,80 | |||
PROCTER & GAMBLE STK | 0 | 0 | 135,52 | 134,78 | 0,74 | 0,549 | 150,50 | 125,90 | |||
Intuitive Surgical Inc. | 290,85 | 291,60 | 287,20 | 285,65 | 1,55 | 0,543 | 295,25 | 180,00 | |||
Altria Group Inc. | 42,150 | 42,230 | 42,240 | 42,020 | 0,22 | 0,524 | 47,015 | 38,890 | |||
Viacomcbs Inc. | 0 | 0 | 15,130 | 15,052 | 0,08 | 0,518 | 27,190 | 13,624 | |||
CORNING STK | 0 | 0 | 29,700 | 29,550 | 0,15 | 0,508 | 36,560 | 28,160 | |||
Molina Healthcare Inc. | 264,40 | 265,90 | 263,50 | 262,20 | 1,30 | 0,496 | 368,00 | 238,00 | |||
LAM RESEARCH | 567,50 | 568,60 | 567,70 | 564,90 | 2,80 | 0,496 | 589,90 | 324,00 | |||
Verisk Analytics | 0 | 0 | 203,40 | 202,40 | 1,00 | 0,494 | 207,40 | 151,36 | |||
REPUBLIC SVCS STK | 133,20 | 133,60 | 132,25 | 131,60 | 0,65 | 0,494 | 147,18 | 111,78 | |||
L3Harris Technology Inc. | 174,80 | 175,35 | 173,95 | 173,10 | 0,85 | 0,491 | 249,35 | 162,55 | |||
Gen Digital Inc. | 0 | 0 | 16,560 | 16,480 | 0,08 | 0,485 | 26,325 | 14,260 | |||
PTC Inc. | 128,50 | 129,10 | 126,40 | 125,80 | 0,60 | 0,477 | 131,00 | 94,92 | |||
Take-Two Interactive Software | 124,00 | 124,12 | 123,22 | 122,64 | 0,58 | 0,473 | 133,20 | 90,81 | |||
CONAGRA STK | 0 | 0 | 32,050 | 31,900 | 0,15 | 0,470 | 38,455 | 29,870 | |||
MarketAxess Holdings Inc. | 0 | 0 | 258,10 | 256,90 | 1,20 | 0,467 | 366,10 | 228,30 | |||
EDWARDS LIFESCI STK | 78,08 | 78,30 | 77,80 | 77,44 | 0,36 | 0,465 | 103,84 | 68,00 | |||
The Mosaic Co. | 0 | 0 | 32,580 | 32,440 | 0,14 | 0,432 | 62,120 | 29,380 | |||
The Clorox Company | 0 | 0 | 146,20 | 145,60 | 0,60 | 0,412 | 158,60 | 116,28 | |||
VERIZON COMMS STK | 32,960 | 33,015 | 33,000 | 32,865 | 0,14 | 0,411 | 50,540 | 32,090 | |||
WW GRAINGER STK | 0 | 0 | 649,80 | 647,20 | 2,60 | 0,402 | 660,00 | 416,50 | |||
Synopsys Inc. | 0 | 0 | 404,60 | 403,00 | 1,60 | 0,397 | 431,60 | 274,40 | |||
First Solar Inc. | 179,96 | 180,34 | 177,94 | 177,26 | 0,68 | 0,384 | 205,35 | 58,85 | |||
FREE MCMORAN COP | 0 | 0 | 34,955 | 34,830 | 0,13 | 0,359 | 42,910 | 24,665 | |||
CISCO SYSTEMS STK | 0 | 0 | 46,220 | 46,055 | 0,17 | 0,358 | 49,065 | 40,620 | |||
Realty Income Corp | 0 | 0 | 56,70 | 56,50 | 0,20 | 0,354 | 73,57 | 54,60 | |||
EQUIFAX STK | 0 | 0 | 207,00 | 206,30 | 0,70 | 0,339 | 216,50 | 152,82 | |||
ECOLAB STK | 165,40 | 165,75 | 162,95 | 162,40 | 0,55 | 0,339 | 176,00 | 132,00 | |||
FASTENAL STK | 51,05 | 51,09 | 50,38 | 50,21 | 0,17 | 0,339 | 55,15 | 43,20 | |||
ELECTRONIC ARTS STK | 117,50 | 117,62 | 117,60 | 117,22 | 0,38 | 0,324 | 132,26 | 102,92 | |||
Alphabet Inc. Cl. A | 0 | 0 | 114,34 | 114,00 | 0,34 | 0,298 | 120,28 | 80,97 | |||
CHARLES SCHWAB CORP | 0 | 0 | 51,20 | 51,05 | 0,15 | 0,294 | 81,35 | 42,92 | |||
CMS ENERGY STK | 56,40 | 56,72 | 55,92 | 55,76 | 0,16 | 0,287 | 70,50 | 52,44 | |||
TERADYNE STK | 97,83 | 98,21 | 95,88 | 95,62 | 0,26 | 0,272 | 101,36 | 72,88 | |||
JOHNSON & JOHNS STK | 148,80 | 148,90 | 148,30 | 147,90 | 0,40 | 0,270 | 176,80 | 138,58 | |||
Insulet Corp. | 262,30 | 263,50 | 260,00 | 259,30 | 0,70 | 0,270 | 313,95 | 187,50 | |||
W. R. Berkley Corp. | 0 | 0 | 53,28 | 53,16 | 0,12 | 0,226 | 77,50 | 52,08 | |||
Nextera Energy Inc. | 68,96 | 69,03 | 69,25 | 69,10 | 0,15 | 0,217 | 90,80 | 66,20 | |||
MARSH & MCLENNAN COS. INC. | 0 | 0 | 162,55 | 162,20 | 0,35 | 0,216 | 169,64 | 135,68 | |||
PEPSICO STK | 0 | 0 | 168,36 | 168,00 | 0,36 | 0,214 | 184,20 | 149,16 | |||
Digital Realty Trust Inc. | 0 | 0 | 97,12 | 96,92 | 0,20 | 0,206 | 134,38 | 80,52 | |||
Regions Financial Corp. (new) | 17,080 | 17,220 | 17,230 | 17,195 | 0,04 | 0,204 | 22,800 | 14,010 | |||
HORMEL FOODS STK | 38,000 | 38,070 | 37,620 | 37,560 | 0,06 | 0,160 | 51,480 | 34,990 | |||
Delphi Automotive PLC | 0 | 0 | 89,34 | 89,20 | 0,14 | 0,157 | 116,46 | 79,45 | |||
BEST BUY STK | 0 | 0 | 70,00 | 69,90 | 0,10 | 0,143 | 83,70 | 62,06 | |||
Meta Platforms Inc | 0 | 0 | 246,35 | 246,00 | 0,35 | 0,142 | 254,85 | 90,75 | |||
PKG CORP AMER STK![]() |
0 | 0 | 121,30 | 121,14 | 0,16 | 0,132 | 123,54 | 118,24 | |||
United Airlines Holdings Inc. | 47,120 | 47,220 | 45,940 | 45,880 | 0,06 | 0,131 | 51,120 | 32,765 | |||
WELLS FARGO STK | 0 | 0 | 39,015 | 38,965 | 0,05 | 0,128 | 47,500 | 33,285 | |||
The Hershey STK | 0 | 0 | 235,70 | 235,40 | 0,30 | 0,127 | 251,90 | 192,06 | |||
F5 NETWORKS | 0 | 0 | 134,95 | 134,80 | 0,15 | 0,111 | 171,06 | 118,05 | |||
Paycom Software | 0 | 0 | 281,30 | 281,00 | 0,30 | 0,107 | 392,15 | 242,10 | |||
SOUTHERN STK | 66,30 | 66,36 | 65,66 | 65,60 | 0,06 | 0,091 | 79,70 | 58,48 | |||
BOSTON SCIENT STK | 47,610 | 47,750 | 46,830 | 46,790 | 0,04 | 0,085 | 49,440 | 33,495 | |||
INTUIT STK | 398,65 | 399,70 | 390,70 | 390,40 | 0,30 | 0,077 | 478,55 | 341,70 | |||
COLGATE STK | 70,60 | 70,70 | 70,00 | 69,95 | 0,05 | 0,071 | 83,00 | 66,16 | |||
Fortive Corp. | 0 | 0 | 63,44 | 63,40 | 0,04 | 0,063 | 67,71 | 50,84 | |||
PACCAR STK | 71,37 | 71,52 | 70,88 | 70,84 | 0,04 | 0,056 | 71,82 | 51,71 | |||
MARRIOTT INTL STK | 165,46 | 166,16 | 164,28 | 164,20 | 0,08 | 0,049 | 168,50 | 126,32 | |||
BROWN & BROWN STK | 0 | 0 | 58,86 | 58,84 | 0,02 | 0,034 | 67,00 | 49,60 | |||
BLACKROCK STK | 635,00 | 636,60 | 628,20 | 628,00 | 0,20 | 0,032 | 743,60 | 546,00 | |||
WALT DISNEY STK | 85,43 | 85,51 | 85,94 | 85,92 | 0,02 | 0,023 | 122,88 | 79,27 | |||
FleetCor Technologies | 0 | 0 | 220,00 | 220,00 | 0,00 | 0,000 | 232,00 | 167,00 | |||
ALASKA AIRLINES STK | 45,590 | 45,660 | 44,910 | 44,910 | 0,00 | 0,000 | 49,215 | 35,400 | |||
Westrock Co | 0 | 0 | 27,600 | 27,600 | 0,00 | 0,000 | 43,080 | 24,800 | |||
Yum Brands | 0 | 0 | 123,15 | 123,15 | 0,00 | 0,000 | 129,60 | 103,96 | |||
Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 386,00 | 386,00 | 0,00 | 0,000 | 505,00 | 364,10 | |||
JACOBS ENG STK | 108,00 | 109,00 | 108,00 | 108,00 | 0,00 | 0,000 | 133,94 | 102,00 | |||
Federal Realty Investment Trust | 0 | 0 | 89,00 | 89,00 | 0,00 | 0,000 | 111,00 | 80,00 | |||
Progressive Corp. | 0 | 0 | 121,80 | 121,80 | 0,00 | 0,000 | 137,50 | 104,10 | |||
GE Healthcare Technologies Inc. | 0 | 0 | 71,50 | 71,50 | 0,00 | 0,000 | 0 | 0 | |||
SNAP-ON Inc. | 0 | 0 | 249,00 | 249,00 | 0,00 | 0,000 | 252,50 | 181,04 | |||
OCCIDENTAL STK | 0 | 0 | 55,20 | 55,20 | 0,00 | 0,000 | 75,63 | 51,80 | |||
ROBERT HALF INTERNATIONAL INC. | 0 | 0 | 67,00 | 67,00 | 0,00 | 0,000 | 83,50 | 60,50 | |||
Rollins Inc. | 0 | 0 | 38,000 | 38,000 | 0,00 | 0,000 | 39,200 | 32,200 | |||
Carmax Inc. | 73,00 | 73,50 | 73,50 | 73,50 | 0,00 | 0,000 | 101,96 | 51,86 | |||
WASTE MANAGEMENT STK | 151,10 | 151,70 | 150,30 | 150,30 | 0,00 | 0,000 | 175,12 | 133,70 | |||
Ceridian HCM Holding Inc. | 0 | 0 | 59,50 | 59,50 | 0,00 | 0,000 | 72,50 | 41,80 | |||
DTE ENERGY STK | 104,00 | 105,00 | 103,00 | 103,00 | 0,00 | 0,000 | 134,94 | 94,31 | |||
ENTERGY CORP. | 94,50 | 95,00 | 94,00 | 94,00 | 0,00 | 0,000 | 121,00 | 90,00 | |||
Ingersoll Rand Inc | 0 | 0 | 58,00 | 58,00 | 0,00 | 0,000 | 58,50 | 38,66 | |||
INTERPUBLIC GRP STK | 0 | 0 | 36,800 | 36,800 | 0,00 | 0,000 | 36,800 | 25,400 | |||
Amcor PLC | 0 | 0 | 9,300 | 9,300 | 0,00 | 0,000 | 13,100 | 9,000 | |||
Evergy Inc. | 0 | 0 | 55,00 | 55,00 | 0,00 | 0,000 | 70,26 | 52,62 | |||
Amazon.com Inc. | 0 | 0 | 115,00 | 115,00 | 0,00 | 0,000 | 142,56 | 77,23 | |||
Center Point Energy Inc. | 27,000 | 27,200 | 26,800 | 26,800 | 0,00 | 0,000 | 32,600 | 25,000 | |||
TE Connectivity Ltd. | 0 | 0 | 0 | 0 | 0,00 | 0,000 | 0 | 0 | |||
GARMIN | 0 | 0 | 0 | 0 | 0,00 | 0,000 | 0 | 0 | |||
OMNICOM STK | 87,86 | 88,12 | 86,82 | 86,84 | -0,02 | -0,023 | 87,42 | 58,57 | |||
PRUDENTIAL FINANCIAL INC. | 0 | 0 | 78,70 | 78,72 | -0,02 | -0,025 | 108,16 | 70,76 | |||
Keysight Technologies | 0 | 0 | 149,58 | 149,62 | -0,04 | -0,027 | 177,14 | 124,62 | |||
Domino's Pizza LLC | 276,00 | 277,20 | 276,40 | 276,50 | -0,10 | -0,036 | 410,60 | 269,95 | |||
QUEST DIAG STK | 0 | 0 | 125,60 | 125,65 | -0,05 | -0,040 | 149,42 | 118,00 | |||
KROGER STK | 42,980 | 43,000 | 42,080 | 42,100 | -0,02 | -0,048 | 51,070 | 40,210 | |||
COPART | 79,92 | 80,16 | 79,75 | 79,79 | -0,04 | -0,050 | 128,50 | 55,20 | |||
NXP Semiconductor | 0 | 0 | 171,80 | 171,90 | -0,10 | -0,058 | 183,00 | 138,50 | |||
BALL | 0 | 0 | 48,960 | 48,990 | -0,03 | -0,061 | 71,770 | 45,470 | |||
Genuine Parts Co. | 0 | 0 | 142,15 | 142,25 | -0,10 | -0,070 | 0 | 0 | |||
EPAM Systems Inc | 0 | 0 | 197,15 | 197,30 | -0,15 | -0,076 | 446,30 | 190,60 | |||
VULCAN MATERIALS | 192,15 | 192,90 | 188,10 | 188,25 | -0,15 | -0,080 | 188,25 | 132,42 | |||
LOCKHEED MARTIN STK | 430,10 | 430,90 | 428,30 | 428,70 | -0,40 | -0,093 | 500,00 | 381,35 | |||
SBA Communications Corp. | 207,40 | 208,50 | 210,60 | 210,80 | -0,20 | -0,095 | 346,25 | 203,70 | |||
T. ROWE PRICE GROUP INC. | 0 | 0 | 104,98 | 105,08 | -0,10 | -0,095 | 129,98 | 95,10 | |||
Raytheon Technologies Corp. | 92,08 | 92,48 | 91,48 | 91,58 | -0,10 | -0,109 | 97,00 | 83,40 | |||
UNITED RENTAL STK | 360,50 | 361,80 | 358,20 | 358,60 | -0,40 | -0,112 | 448,30 | 223,45 | |||
Kinder Morgan | 0 | 0 | 15,916 | 15,934 | -0,02 | -0,113 | 19,202 | 14,954 | |||
Duke Energy Holding Corp. | 85,20 | 85,30 | 85,20 | 85,30 | -0,10 | -0,117 | 112,78 | 81,80 | |||
IDEXX LABS | 420,10 | 421,00 | 417,60 | 418,10 | -0,50 | -0,120 | 478,85 | 310,15 | |||
Skyworks Solutions | 97,13 | 97,23 | 97,13 | 97,25 | -0,12 | -0,123 | 113,90 | 81,54 | |||
LIVE Nation Inc | 0 | 0 | 76,80 | 76,90 | -0,10 | -0,130 | 96,93 | 58,70 | |||
CONSTELLATION BRANDS INC. | 0 | 0 | 226,10 | 226,40 | -0,30 | -0,133 | 256,40 | 194,98 | |||
AT & T Inc. | 0 | 0 | 14,875 | 14,895 | -0,02 | -0,134 | 20,805 | 14,185 | |||
NORTHROP GRUMMAN STK | 422,40 | 423,50 | 421,40 | 422,00 | -0,60 | -0,142 | 552,50 | 398,50 | |||
ONEOK INC. | 0 | 0 | 56,04 | 56,12 | -0,08 | -0,143 | 66,55 | 49,98 | |||
Comcast Corp.New | 37,410 | 37,460 | 37,250 | 37,310 | -0,06 | -0,161 | 42,305 | 29,535 | |||
Hewlett-Packard Enterprise | 14,695 | 14,730 | 14,575 | 14,600 | -0,03 | -0,171 | 15,916 | 12,148 | |||
Phillips 66 | 0 | 0 | 92,00 | 92,16 | -0,16 | -0,174 | 109,20 | 77,56 | |||
Morgan Stanley & Co. | 0 | 0 | 80,23 | 80,37 | -0,14 | -0,174 | 94,21 | 69,75 | |||
UNITED PARCEL STK | 0 | 0 | 158,50 | 158,78 | -0,28 | -0,176 | 208,10 | 153,82 | |||
ILLINOIS TOOL STK | 0 | 0 | 219,50 | 219,90 | -0,40 | -0,182 | 229,40 | 169,24 | |||
Carrier Global Corp. | 0 | 0 | 42,080 | 42,160 | -0,08 | -0,190 | 45,295 | 32,670 | |||
Qorvo Inc. | 91,22 | 91,63 | 91,04 | 91,22 | -0,18 | -0,197 | 107,46 | 80,14 | |||
Dominion Energy Inc. | 49,375 | 49,520 | 49,210 | 49,310 | -0,10 | -0,203 | 84,970 | 45,445 | |||
General Electric Co. | 98,60 | 98,80 | 98,20 | 98,40 | -0,20 | -0,203 | 98,60 | 60,00 | |||
NIKE STK | 0 | 0 | 97,99 | 98,19 | -0,20 | -0,204 | 118,74 | 85,57 | |||
HASBRO STK | 56,30 | 56,34 | 56,52 | 56,64 | -0,12 | -0,212 | 83,14 | 44,12 | |||
Kraft Heinz Co., The | 34,335 | 34,385 | 34,425 | 34,500 | -0,08 | -0,217 | 39,800 | 33,475 | |||
EQT Corp. | 35,640 | 35,800 | 35,940 | 36,020 | -0,08 | -0,222 | 50,890 | 26,960 | |||
Zoetis | 0 | 0 | 151,15 | 151,50 | -0,35 | -0,231 | 177,32 | 131,96 | |||
IDEX Corp. | 0 | 0 | 192,60 | 193,05 | -0,45 | -0,233 | 230,00 | 165,00 | |||
WEC Energy Group Inc | 0 | 0 | 83,80 | 84,00 | -0,20 | -0,238 | 107,24 | 79,70 | |||
IBM STK | 125,90 | 126,00 | 124,80 | 125,10 | -0,30 | -0,240 | 143,90 | 110,80 | |||
Keurig Dr. Pepper Inc. | 0 | 0 | 29,055 | 29,125 | -0,07 | -0,240 | 39,675 | 28,735 | |||
Booking Holdings | 2.426,00 | 2.433,00 | 2.439,00 | 2.445,00 | -6,00 | -0,245 | 2.580,00 | 1.665,00 | |||
TEXAS INSTRUMENTS STK | 158,80 | 158,98 | 159,34 | 159,74 | -0,40 | -0,250 | 180,80 | 141,52 | |||
POLO RALPH LAUR STK | 0 | 0 | 109,08 | 109,36 | -0,28 | -0,256 | 116,94 | 83,07 | |||
Howmet Arconic Inc. | 42,660 | 42,870 | 42,610 | 42,720 | -0,11 | -0,257 | 42,720 | 29,200 | |||
Molson Coors Brewing Co. | 0 | 0 | 61,10 | 61,26 | -0,16 | -0,261 | 61,26 | 45,00 | |||
GALLAGHER & CO., ARTHUR J. | 0 | 0 | 187,90 | 188,40 | -0,50 | -0,265 | 199,60 | 165,00 | |||
HP Inc. | 27,700 | 27,720 | 27,720 | 27,800 | -0,08 | -0,288 | 34,775 | 24,805 | |||
EASTMAN CHEM STK | 0 | 0 | 74,88 | 75,10 | -0,22 | -0,293 | 100,26 | 71,66 | |||
AIR PRODS & CHEM | 258,30 | 259,20 | 262,00 | 262,80 | -0,80 | -0,304 | 305,65 | 220,20 | |||
Dollar Tree Inc. | 122,70 | 123,00 | 122,20 | 122,60 | -0,40 | -0,326 | 167,36 | 119,70 | |||
AUTOMATIC DATA STK | 199,58 | 200,05 | 199,00 | 199,66 | -0,66 | -0,331 | 258,35 | 189,38 | |||
BRISTOL MYERS STK | 0 | 0 | 60,20 | 60,40 | -0,20 | -0,331 | 80,51 | 59,10 | |||
METTLER-TOLEDO INTERNATIONAL INC. | 0 | 0 | 1.200,00 | 1.204,00 | -4,00 | -0,332 | 1.469,50 | 1.040,00 | |||
Leidos Holdings Inc. | 77,04 | 77,22 | 76,00 | 76,26 | -0,26 | -0,341 | 109,32 | 70,46 | |||
Old Dominion Freight Line Inc. | 284,40 | 285,00 | 292,20 | 293,20 | -1,00 | -0,341 | 342,15 | 219,50 | |||
Consolidated Edision INc. | 0 | 0 | 87,10 | 87,40 | -0,30 | -0,343 | 101,06 | 82,22 | |||
Otis Worldwide Corp. | 0 | 0 | 79,58 | 79,86 | -0,28 | -0,351 | 81,67 | 64,10 | |||
KELLOGG STK | 62,28 | 62,46 | 61,34 | 61,56 | -0,22 | -0,357 | 77,38 | 58,95 | |||
CITIGROUP STK | 0 | 0 | 44,500 | 44,660 | -0,16 | -0,358 | 53,110 | 40,295 | |||
New York Mellon Corp | 41,150 | 41,250 | 40,400 | 40,550 | -0,15 | -0,370 | 48,285 | 36,250 | |||
Transdigm Group Inc. | 743,40 | 744,40 | 744,00 | 746,80 | -2,80 | -0,375 | 766,40 | 487,50 | |||
Caesars Entertainment Inc. | 0 | 0 | 44,890 | 45,060 | -0,17 | -0,377 | 52,270 | 32,960 | |||
Roper Technologies Inc. | 419,30 | 421,20 | 415,00 | 416,60 | -1,60 | -0,384 | 427,95 | 351,70 | |||
Medtronic Inc. | 77,84 | 77,88 | 76,84 | 77,14 | -0,30 | -0,389 | 94,93 | 71,75 | |||
MICROCHIP TECH STK | 0 | 0 | 74,70 | 75,00 | -0,30 | -0,400 | 80,32 | 53,32 | |||
Invesco Ltd. | 15,000 | 15,075 | 14,790 | 14,850 | -0,06 | -0,404 | 18,968 | 13,370 | |||
PENN Entertainment Inc | 24,325 | 24,425 | 24,425 | 24,525 | -0,10 | -0,408 | 36,410 | 21,220 | |||
Global Payments Inc. | 0 | 0 | 93,10 | 93,50 | -0,40 | -0,428 | 134,35 | 87,68 | |||
Charter Communications Inc. | 0 | 0 | 310,45 | 311,80 | -1,35 | -0,433 | 476,85 | 285,40 | |||
ILLUMINA STK | 185,86 | 186,56 | 186,84 | 187,66 | -0,82 | -0,437 | 235,00 | 170,38 | |||
BERKSHIRE HATHA STK B | 0 | 0 | 311,00 | 312,40 | -1,40 | -0,448 | 312,40 | 253,05 | |||
Exelon Corp. | 37,330 | 37,440 | 37,060 | 37,235 | -0,18 | -0,470 | 45,710 | 35,935 | |||
INCYTE PHARM STK | 0 | 0 | 56,92 | 57,20 | -0,28 | -0,490 | 81,16 | 56,92 | |||
Hilton Inc. | 0 | 0 | 131,80 | 132,45 | -0,65 | -0,491 | 142,90 | 105,08 | |||
Norfolk Southern Corp. | 0 | 0 | 201,00 | 202,00 | -1,00 | -0,495 | 262,95 | 181,60 | |||
HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 0 | 0 | 200,00 | 201,00 | -1,00 | -0,498 | 260,20 | 175,20 | |||
Globe Life Inc. | 100,00 | 101,00 | 99,50 | 100,00 | -0,50 | -0,500 | 116,00 | 85,00 | |||
3M CO. | 92,59 | 92,68 | 93,23 | 93,70 | -0,47 | -0,502 | 149,32 | 87,88 | |||
Healthpeak Properties Inc. | 0 | 0 | 19,300 | 19,400 | -0,10 | -0,515 | 28,000 | 18,000 | |||
Jack Henry + Ass. | 0 | 0 | 143,95 | 144,70 | -0,75 | -0,518 | 206,25 | 131,74 | |||
PIONEER NAT RSC STK | 189,90 | 190,50 | 190,85 | 191,85 | -1,00 | -0,521 | 271,05 | 167,00 | |||
PPL STK | 25,000 | 25,020 | 24,740 | 24,870 | -0,13 | -0,523 | 30,470 | 23,800 | |||
Travelers Cos. | 0 | 0 | 161,20 | 162,05 | -0,85 | -0,525 | 186,60 | 150,58 | |||
RESMED INC. | 198,55 | 199,00 | 197,65 | 198,70 | -1,05 | -0,528 | 236,40 | 185,98 | |||
JUNIPER NETWORKS | 0 | 0 | 27,580 | 27,730 | -0,15 | -0,541 | 31,610 | 25,470 | |||
GOLDM SACHS GRP STK A | 0 | 0 | 309,90 | 311,60 | -1,70 | -0,546 | 372,50 | 265,35 | |||
MGM Resorts International | 38,325 | 38,410 | 38,135 | 38,345 | -0,21 | -0,548 | 42,700 | 25,595 | |||
Alphabet Inc. Cl. C | 114,86 | 114,94 | 113,26 | 113,90 | -0,64 | -0,562 | 120,26 | 81,69 | |||
WHIRLPOOL STK | 0 | 0 | 132,60 | 133,35 | -0,75 | -0,562 | 172,66 | 115,68 | |||
CUMMINS ENGINE STK | 210,60 | 211,30 | 208,60 | 209,80 | -1,20 | -0,572 | 247,45 | 177,22 | |||
AMPHENOL CORP | 0 | 0 | 72,78 | 73,20 | -0,42 | -0,574 | 79,58 | 59,03 | |||
HENRY SCHEIN | 69,58 | 69,70 | 69,26 | 69,66 | -0,40 | -0,574 | 82,68 | 66,76 | |||
Sherwin-Williams Co. | 0 | 0 | 224,10 | 225,40 | -1,30 | -0,577 | 253,85 | 191,16 | |||
Microsoft Corp. | 305,05 | 305,10 | 300,00 | 301,75 | -1,75 | -0,580 | 314,15 | 209,30 | |||
Zebra Technologies Corp | 0 | 0 | 255,50 | 257,00 | -1,50 | -0,584 | 350,70 | 227,70 | |||
American Water Works Company Inc. | 136,20 | 136,60 | 135,80 | 136,60 | -0,80 | -0,586 | 156,34 | 123,36 | |||
Chipotle Mexican Grill Inc. | 1.890,40 | 1.899,20 | 1.869,40 | 1.881,00 | -11,60 | -0,617 | 1.944,60 | 1.147,60 | |||
WESTERN DIGITAL STK | 0 | 0 | 37,060 | 37,290 | -0,23 | -0,617 | 51,730 | 28,515 | |||
Biogen Inc. | 0 | 0 | 285,80 | 287,60 | -1,80 | -0,626 | 297,30 | 181,10 | |||
HCA Holdings | 0 | 0 | 252,20 | 253,80 | -1,60 | -0,630 | 260,70 | 158,88 | |||
COGNIZANT TECH | 57,85 | 57,94 | 57,57 | 57,94 | -0,37 | -0,639 | 68,45 | 51,34 | |||
CSX Corp. | 30,030 | 30,080 | 30,040 | 30,240 | -0,20 | -0,661 | 34,000 | 26,000 | |||
Autodesk Inc. | 186,48 | 187,10 | 185,18 | 186,42 | -1,24 | -0,665 | 229,30 | 156,54 | |||
AMER INTL GROUP STK | 52,70 | 52,80 | 52,25 | 52,60 | -0,35 | -0,665 | 60,39 | 43,43 | |||
Fox Corp | 0 | 0 | 29,200 | 29,400 | -0,20 | -0,680 | 33,200 | 25,800 | |||
AMGEN STK | 0 | 0 | 204,20 | 205,60 | -1,40 | -0,681 | 290,00 | 198,80 | |||
ESTEE LAUDER STK | 163,60 | 163,75 | 167,35 | 168,50 | -1,15 | -0,682 | 277,80 | 167,35 | |||
DEVON ENERGY STK | 0 | 0 | 46,100 | 46,420 | -0,32 | -0,689 | 78,490 | 42,360 | |||
AON Plc. | 292,00 | 294,00 | 288,00 | 290,00 | -2,00 | -0,690 | 308,00 | 234,95 | |||
WEYERHAEUSER STK | 0 | 0 | 27,220 | 27,410 | -0,19 | -0,693 | 36,640 | 26,115 | |||
Broadridge Financial Solutions Inc. | 142,00 | 143,00 | 142,00 | 143,00 | -1,00 | -0,699 | 178,00 | 124,00 | |||
Philip Morris International Inc. | 85,90 | 85,95 | 85,10 | 85,70 | -0,60 | -0,700 | 99,61 | 83,25 | |||
Trane Technologies Plc. | 0 | 0 | 162,30 | 163,45 | -1,15 | -0,704 | 184,30 | 114,00 | |||
Diamondback Energy Inc | 0 | 0 | 123,16 | 124,04 | -0,88 | -0,709 | 163,04 | 106,98 | |||
AMETEK STK | 138,00 | 139,00 | 139,00 | 140,00 | -1,00 | -0,714 | 140,00 | 101,46 | |||
CENTENE CORP. | 0 | 0 | 62,45 | 62,90 | -0,45 | -0,715 | 96,93 | 57,48 | |||
FDX STK | 208,00 | 208,50 | 207,50 | 209,00 | -1,50 | -0,718 | 234,10 | 149,18 | |||
INTEL STK | 29,160 | 29,195 | 28,975 | 29,190 | -0,22 | -0,737 | 39,515 | 23,505 | |||
FIDELITY National Information | 0 | 0 | 50,00 | 50,38 | -0,38 | -0,754 | 101,64 | 45,87 | |||
Eversource Energy | 0 | 0 | 65,50 | 66,00 | -0,50 | -0,758 | 93,50 | 63,00 | |||
Expedia Group Inc. | 102,74 | 102,94 | 99,56 | 100,32 | -0,76 | -0,758 | 114,38 | 78,64 | |||
Arch Capital Group Ltd. | 0 | 0 | 65,50 | 66,00 | -0,50 | -0,758 | 70,50 | 54,00 | |||
Motorola Solutions Inc. | 258,30 | 259,40 | 258,50 | 260,50 | -2,00 | -0,768 | 277,60 | 187,76 | |||
UNIVERSAL HEALTH STK | 126,00 | 127,00 | 127,00 | 128,00 | -1,00 | -0,781 | 141,92 | 89,76 | |||
HOME DEPOT STK | 0 | 0 | 278,40 | 280,60 | -2,20 | -0,784 | 324,40 | 253,75 | |||
FIFTH THIRD BANC STK | 0 | 0 | 25,000 | 25,200 | -0,20 | -0,794 | 36,800 | 21,000 | |||
ORGANON & CO. | 0 | 0 | 18,465 | 18,615 | -0,15 | -0,806 | 33,960 | 18,010 | |||
STRYKER STK | 0 | 0 | 255,80 | 257,90 | -2,10 | -0,814 | 278,50 | 184,24 | |||
EDISON INTL STK | 63,04 | 63,24 | 63,04 | 63,56 | -0,52 | -0,818 | 70,52 | 55,64 | |||
Hess Corp. | 0 | 0 | 126,35 | 127,40 | -1,05 | -0,824 | 148,00 | 92,13 | |||
UNION PACIFIC CORP. | 185,45 | 185,80 | 185,90 | 187,45 | -1,55 | -0,827 | 239,30 | 170,54 | |||
JP MORGAN STK | 131,00 | 131,20 | 129,80 | 130,90 | -1,10 | -0,840 | 134,66 | 106,06 | |||
DEERE & CO STK A | 352,80 | 353,40 | 351,90 | 354,90 | -3,00 | -0,845 | 428,30 | 282,55 | |||
Honeywell International Inc. | 183,82 | 183,98 | 182,92 | 184,48 | -1,56 | -0,846 | 212,00 | 163,86 | |||
Assurant Inc. | 0 | 0 | 116,00 | 117,00 | -1,00 | -0,855 | 175,00 | 97,00 | |||
DuPont de Nermours Inc. | 0 | 0 | 64,88 | 65,44 | -0,56 | -0,856 | 72,44 | 51,50 | |||
EMERSON ELECTRIC STK | 78,20 | 78,26 | 77,56 | 78,24 | -0,68 | -0,869 | 93,30 | 72,48 | |||
AMERICAN EXPRESS STK | 159,65 | 159,90 | 157,95 | 159,35 | -1,40 | -0,879 | 167,96 | 130,92 | |||
Conoco Philips | 96,57 | 96,73 | 96,54 | 97,42 | -0,88 | -0,903 | 138,76 | 81,23 | |||
GENERAL DYNAMICS STK | 0 | 0 | 197,25 | 199,05 | -1,80 | -0,904 | 254,05 | 188,95 | |||
AKAMAI TECH STK | 85,94 | 86,21 | 85,41 | 86,19 | -0,78 | -0,905 | 96,03 | 66,09 | |||
CATERPILLAR STK | 217,00 | 218,00 | 217,00 | 219,00 | -2,00 | -0,913 | 242,00 | 168,00 | |||
TYCO International PLC | 58,96 | 59,12 | 58,42 | 58,96 | -0,54 | -0,916 | 65,40 | 44,30 | |||
COOPER COS STK | 320,50 | 321,00 | 323,50 | 326,50 | -3,00 | -0,919 | 362,00 | 255,50 | |||
Brown - Forman Corp. | 0 | 0 | 60,06 | 60,62 | -0,56 | -0,924 | 77,74 | 56,87 | |||
NORDSON | 214,00 | 216,00 | 214,00 | 216,00 | -2,00 | -0,926 | 240,80 | 183,55 | |||
EXPEDITORS | 107,00 | 108,00 | 107,00 | 108,00 | -1,00 | -0,926 | 111,28 | 89,20 | |||
Pentair PLC | 0 | 0 | 55,18 | 55,70 | -0,52 | -0,934 | 0 | 0 | |||
AMER ELEC PWR STK | 78,06 | 78,13 | 78,25 | 79,00 | -0,75 | -0,949 | 104,66 | 76,00 | |||
Allegion Plc | 0 | 0 | 104,00 | 105,00 | -1,00 | -0,952 | 113,00 | 89,50 | |||
Dollar General | 0 | 0 | 143,40 | 144,80 | -1,40 | -0,967 | 261,00 | 143,40 | |||
FISERV STK | 0 | 0 | 106,45 | 107,50 | -1,05 | -0,977 | 110,86 | 83,88 | |||
LAB CRP OF AMER | 202,00 | 204,00 | 202,00 | 204,00 | -2,00 | -0,980 | 255,40 | 195,00 | |||
MASCO STK | 0 | 0 | 50,00 | 50,50 | -0,50 | -0,990 | 56,00 | 43,40 | |||
LOWES STK | 194,06 | 194,90 | 193,96 | 195,90 | -1,94 | -0,990 | 213,25 | 162,22 | |||
Enphase Energy Inc. | 0 | 0 | 167,84 | 169,52 | -1,68 | -0,991 | 319,95 | 138,54 | |||
EXXON STK | 100,12 | 100,18 | 99,88 | 100,88 | -1,00 | -0,991 | 115,00 | 81,04 | |||
NetApp Inc. | 64,80 | 64,95 | 64,30 | 64,95 | -0,65 | -1,001 | 78,26 | 54,48 | |||
EATON CORP PLC | 173,80 | 174,35 | 173,15 | 174,95 | -1,80 | -1,029 | 174,95 | 118,40 | |||
Trimble Inc. | 0 | 0 | 46,560 | 47,060 | -0,50 | -1,062 | 70,020 | 41,300 | |||
Viatris Inc. | 0 | 0 | 8,735 | 8,829 | -0,09 | -1,065 | 11,354 | 8,179 | |||
Vici Properties Inc. | 0 | 0 | 29,710 | 30,030 | -0,32 | -1,066 | 34,630 | 26,685 | |||
Crown Castle Corp | 0 | 0 | 106,00 | 107,15 | -1,15 | -1,073 | 181,08 | 103,30 | |||
DaVita Inc. | 91,20 | 91,50 | 92,26 | 93,28 | -1,02 | -1,093 | 98,57 | 65,05 | |||
AMERICAN TOWER | 173,50 | 174,05 | 175,20 | 177,15 | -1,95 | -1,101 | 275,50 | 168,65 | |||
Target Corp. | 0 | 0 | 120,80 | 122,15 | -1,35 | -1,105 | 178,02 | 120,80 | |||
NRG Energy Inc. | 0 | 0 | 31,250 | 31,600 | -0,35 | -1,108 | 44,725 | 28,300 | |||
News Corp (New) | 0 | 0 | 17,800 | 18,000 | -0,20 | -1,111 | 19,600 | 14,400 | |||
KIMCO REALTY STK | 18,000 | 18,100 | 17,800 | 18,000 | -0,20 | -1,111 | 23,200 | 16,100 | |||
Linde PLC | 0 | 0 | 334,15 | 337,95 | -3,80 | -1,124 | 342,70 | 261,90 | |||
US BANCORP STK | 30,520 | 30,600 | 30,460 | 30,820 | -0,36 | -1,168 | 48,275 | 26,100 | |||
PULTE CP STK | 66,82 | 67,06 | 65,84 | 66,62 | -0,78 | -1,171 | 67,52 | 34,42 | |||
Moderna Inc | 0 | 0 | 114,78 | 116,14 | -1,36 | -1,171 | 196,86 | 112,58 | |||
Xylem Inc. | 0 | 0 | 100,80 | 102,00 | -1,20 | -1,176 | 109,62 | 69,15 | |||
D.R.HORTON INC. | 105,85 | 106,40 | 104,45 | 105,70 | -1,25 | -1,183 | 107,40 | 57,34 | |||
LENNAR STK | 105,85 | 106,15 | 104,20 | 105,45 | -1,25 | -1,185 | 107,95 | 61,40 | |||
Citizens Financial Group Inc. | 0 | 0 | 26,640 | 26,960 | -0,32 | -1,187 | 41,200 | 22,480 | |||
QUANTA SERVICES INC. | 0 | 0 | 168,25 | 170,30 | -2,05 | -1,204 | 170,30 | 108,18 | |||
Paypal Holdings Inc. | 0 | 0 | 59,07 | 59,79 | -0,72 | -1,204 | 100,00 | 55,02 | |||
CHEVRONTEXACO STK | 148,02 | 148,32 | 146,22 | 148,06 | -1,84 | -1,243 | 187,10 | 135,20 | |||
Solaredge Technologies Inc | 0 | 0 | 262,65 | 266,00 | -3,35 | -1,259 | 362,20 | 199,42 | |||
Activision Blizzard Inc. | 74,85 | 74,90 | 74,00 | 74,95 | -0,95 | -1,268 | 80,22 | 67,50 | |||
SOUTHWEST AIRLS STK | 28,525 | 28,640 | 28,220 | 28,585 | -0,37 | -1,277 | 40,720 | 26,205 | |||
Newmont Corp. | 0 | 0 | 38,560 | 39,060 | -0,50 | -1,280 | 63,650 | 37,680 | |||
Extra Space Storage, Inc. | 0 | 0 | 133,55 | 135,30 | -1,75 | -1,293 | 211,75 | 133,10 | |||
PUBLIC STORAGE STK | 268,00 | 268,50 | 266,50 | 270,00 | -3,50 | -1,296 | 352,95 | 253,00 | |||
Targa Resources Investments | 0 | 0 | 66,66 | 67,54 | -0,88 | -1,303 | 74,00 | 55,00 | |||
MCCORMICK STK N | 0 | 0 | 83,10 | 84,20 | -1,10 | -1,306 | 91,17 | 65,44 | |||
Campbell Soup Co | 0 | 0 | 42,890 | 43,460 | -0,57 | -1,312 | 54,150 | 42,730 | |||
NUCOR CORP. | 0 | 0 | 134,95 | 136,75 | -1,80 | -1,316 | 166,18 | 99,35 | |||
VF | 17,620 | 17,700 | 17,840 | 18,080 | -0,24 | -1,327 | 46,945 | 15,840 | |||
Walgreens Boots Alliance Inc. | 29,205 | 29,360 | 29,335 | 29,735 | -0,40 | -1,345 | 41,205 | 27,680 | |||
DANAHER STK | 0 | 0 | 218,10 | 221,10 | -3,00 | -1,357 | 297,00 | 207,30 | |||
LKQ Corp. | 0 | 0 | 49,800 | 50,500 | -0,70 | -1,386 | 55,000 | 43,800 | |||
XCEL ENERGY STK | 59,01 | 59,18 | 58,79 | 59,63 | -0,84 | -1,409 | 76,62 | 58,00 | |||
HOLOGIC INC | 72,18 | 72,38 | 72,06 | 73,10 | -1,04 | -1,423 | 79,78 | 62,59 | |||
NORTHERN TRUST | 69,50 | 70,00 | 68,50 | 69,50 | -1,00 | -1,439 | 102,00 | 64,00 | |||
PAYCHEX STK | 103,60 | 103,70 | 102,60 | 104,10 | -1,50 | -1,441 | 137,00 | 95,00 | |||
PARKER HANNIFIN STK | 331,20 | 332,50 | 328,00 | 332,90 | -4,90 | -1,472 | 345,00 | 223,00 | |||
TEXTRON STK | 60,60 | 60,80 | 60,20 | 61,10 | -0,90 | -1,473 | 70,74 | 54,99 | |||
Dow Inc. | 0 | 0 | 48,160 | 48,880 | -0,72 | -1,473 | 59,220 | 44,965 | |||
BECTON DICKINSON STK | 233,50 | 234,00 | 230,00 | 233,50 | -3,50 | -1,499 | 262,20 | 210,25 | |||
Tapestry Inc. | 0 | 0 | 39,400 | 40,000 | -0,60 | -1,500 | 42,175 | 28,460 | |||
DARDEN REST STK | 151,05 | 151,50 | 150,75 | 153,05 | -2,30 | -1,503 | 153,05 | 106,24 | |||
HARTFORD FINL STK | 66,00 | 66,50 | 65,50 | 66,50 | -1,00 | -1,504 | 74,50 | 59,50 | |||
ROYAL CARIB STK | 84,66 | 84,80 | 83,26 | 84,54 | -1,28 | -1,514 | 84,54 | 31,25 | |||
PRINCIPAL FINL GRP | 66,00 | 66,50 | 65,00 | 66,00 | -1,00 | -1,515 | 91,50 | 59,50 | |||
PPG INDUSTRIES | 130,00 | 131,00 | 130,00 | 132,00 | -2,00 | -1,515 | 134,00 | 103,00 | |||
PG&E STK | 15,752 | 15,802 | 15,592 | 15,832 | -0,24 | -1,516 | 15,928 | 9,136 | |||
Visa Inc. | 0 | 0 | 206,60 | 209,80 | -3,20 | -1,525 | 216,95 | 179,52 | |||
IRON MOUNTAIN REIT | 52,14 | 52,30 | 51,56 | 52,36 | -0,80 | -1,528 | 56,13 | 43,77 | |||
Bank of America Corp. | 27,180 | 27,220 | 27,020 | 27,440 | -0,42 | -1,531 | 37,500 | 24,640 | |||
STEEL DYNAMICS STK | 91,91 | 92,28 | 92,04 | 93,55 | -1,51 | -1,614 | 126,54 | 61,97 | |||
Mastercard. Inc. | 343,40 | 343,60 | 340,20 | 345,80 | -5,60 | -1,619 | 366,80 | 289,50 | |||
Alexandria Real Estate Equity Inc. | 0 | 0 | 111,65 | 113,50 | -1,85 | -1,630 | 169,00 | 103,40 | |||
DOVER STK | 0 | 0 | 131,80 | 134,00 | -2,20 | -1,642 | 147,00 | 111,36 | |||
WABTEC CORP. | 91,86 | 92,08 | 90,92 | 92,44 | -1,52 | -1,644 | 100,06 | 76,27 | |||
M+T BANK | 0 | 0 | 119,00 | 121,00 | -2,00 | -1,653 | 0 | 0 | |||
Simon Property Group Inc. | 102,35 | 102,65 | 101,15 | 102,85 | -1,70 | -1,653 | 120,30 | 89,11 | |||
Iqvia Holdings | 0 | 0 | 189,80 | 193,00 | -3,20 | -1,658 | 242,40 | 165,40 | |||
News Corp. New | 17,800 | 17,900 | 17,700 | 18,000 | -0,30 | -1,667 | 19,524 | 13,996 | |||
CINCINNATI FIN STK | 94,65 | 95,00 | 94,05 | 95,65 | -1,60 | -1,673 | 119,16 | 90,20 | |||
TYSON FOODS INC. | 46,755 | 46,900 | 46,820 | 47,625 | -0,81 | -1,690 | 86,050 | 43,865 | |||
Thermo Fisher Scientific Inc. | 480,80 | 481,70 | 476,10 | 484,30 | -8,20 | -1,693 | 593,00 | 473,90 | |||
Norwegian Cruise Line | 0 | 0 | 15,515 | 15,785 | -0,27 | -1,710 | 17,630 | 9,847 | |||
Carnival Corp. | 12,100 | 12,130 | 11,890 | 12,100 | -0,21 | -1,736 | 12,100 | 6,806 | |||
ARCHER DANIELS STK | 67,40 | 67,60 | 66,80 | 68,00 | -1,20 | -1,765 | 98,56 | 65,60 | |||
C.H. ROB. WORLDWIDE NEW | 83,00 | 83,50 | 83,50 | 85,00 | -1,50 | -1,765 | 119,00 | 82,50 | |||
INTL PAPER STK | 29,330 | 29,470 | 29,270 | 29,800 | -0,53 | -1,779 | 44,015 | 27,000 | |||
ACCENTURE | 287,60 | 288,40 | 284,00 | 289,20 | -5,20 | -1,798 | 314,70 | 231,65 | |||
VALERO ENERGY | 104,80 | 105,60 | 103,70 | 105,60 | -1,90 | -1,799 | 136,84 | 94,20 | |||
Stanley Black & Decker Inc. | 78,68 | 78,94 | 79,58 | 81,04 | -1,46 | -1,802 | 114,05 | 68,02 | |||
LOEWS STK | 55,00 | 55,50 | 54,50 | 55,50 | -1,00 | -1,802 | 58,00 | 49,60 | |||
Synchrony Financial | 31,220 | 31,300 | 31,140 | 31,720 | -0,58 | -1,828 | 38,495 | 24,180 | |||
BOSTON PPTY STK | 50,160 | 50,320 | 49,670 | 50,600 | -0,93 | -1,838 | 92,400 | 43,170 | |||
AES STK | 0 | 0 | 18,845 | 19,205 | -0,36 | -1,875 | 27,610 | 18,002 | |||
Generac Holdings | 0 | 0 | 107,20 | 109,25 | -2,05 | -1,876 | 276,00 | 83,50 | |||
CABOT OIL | 22,820 | 22,940 | 22,480 | 22,910 | -0,43 | -1,877 | 32,555 | 21,220 | |||
PHV Corp. | 76,50 | 77,00 | 78,00 | 79,50 | -1,50 | -1,887 | 84,48 | 45,37 | |||
JB HUNT TRANS | 158,10 | 158,20 | 159,15 | 162,25 | -3,10 | -1,911 | 190,32 | 146,48 | |||
HALLIBURTON STK | 0 | 0 | 29,700 | 30,280 | -0,58 | -1,915 | 39,580 | 24,345 | |||
Truist Financial Corp. | 30,200 | 30,400 | 30,600 | 31,200 | -0,60 | -1,923 | 51,000 | 24,200 | |||
DXC Technology Co. | 0 | 0 | 24,340 | 24,820 | -0,48 | -1,934 | 32,315 | 20,200 | |||
KEYCORP | 9,850 | 9,900 | 10,100 | 10,300 | -0,20 | -1,942 | 19,310 | 7,800 | |||
Comerica Inc. | 0 | 0 | 39,800 | 40,600 | -0,80 | -1,970 | 0 | 0 | |||
FMC Corp. | 97,74 | 97,84 | 101,50 | 103,55 | -2,05 | -1,980 | 126,54 | 96,12 | |||
APA Corp. | 0 | 0 | 30,990 | 31,630 | -0,64 | -2,023 | 49,385 | 29,190 | |||
Corteva Inc. | 0 | 0 | 52,50 | 53,60 | -1,10 | -2,052 | 69,14 | 48,41 | |||
Baker Hughes Co. | 27,845 | 27,905 | 27,855 | 28,450 | -0,60 | -2,091 | 33,565 | 21,065 | |||
SCHLUMBERGER N.V. (LTD.) NEW YORK | 44,130 | 44,235 | 43,800 | 44,750 | -0,95 | -2,123 | 54,700 | 30,900 | |||
CF Industries Holdings Inc, | 62,60 | 62,90 | 62,18 | 63,56 | -1,38 | -2,171 | 118,06 | 55,84 | |||
Axon Enterprise Inc. | 180,40 | 180,80 | 179,60 | 183,60 | -4,00 | -2,179 | 209,95 | 78,07 | |||
MARATHON OIL CORP. | 21,900 | 21,950 | 21,950 | 22,450 | -0,50 | -2,227 | 32,730 | 18,950 | |||
AGILENT TECH STK | 107,15 | 107,60 | 105,75 | 108,25 | -2,50 | -2,309 | 151,48 | 105,75 | |||
Dentsply Sirona | 35,700 | 35,820 | 35,540 | 36,400 | -0,86 | -2,363 | 38,220 | 27,200 | |||
CHRLS RIVER LABS STK | 0 | 0 | 184,10 | 188,65 | -4,55 | -2,412 | 248,15 | 166,65 | |||
HUNTINGTON | 10,160 | 10,170 | 10,320 | 10,580 | -0,26 | -2,457 | 15,400 | 8,450 | |||
INTL FLAVORS STK | 72,30 | 72,50 | 73,70 | 75,60 | -1,90 | -2,513 | 124,74 | 71,10 | |||
Lyondell Basell NV | 0 | 0 | 83,60 | 85,80 | -2,20 | -2,564 | 100,86 | 74,56 | |||
METLIFE | 50,080 | 50,280 | 49,295 | 50,620 | -1,33 | -2,618 | 74,810 | 44,830 | |||
LINCOLN NATL STK | 21,400 | 21,470 | 21,550 | 22,130 | -0,58 | -2,621 | 54,500 | 17,410 | |||
CBRE Group Inc. | 73,50 | 74,00 | 72,50 | 74,50 | -2,00 | -2,685 | 85,00 | 63,00 | |||
Mohawk Industries Inc | 0 | 0 | 88,50 | 91,00 | -2,50 | -2,747 | 135,00 | 84,50 | |||
BIO RAD | 334,40 | 336,00 | 331,40 | 341,00 | -9,60 | -2,815 | 546,20 | 330,80 | |||
CAP ONE FINAN | 103,00 | 104,00 | 103,00 | 106,00 | -3,00 | -2,830 | 113,60 | 77,50 | |||
ProLogis Inc. | 112,90 | 113,40 | 114,70 | 118,30 | -3,60 | -3,043 | 134,74 | 100,72 | |||
MICRON TECH STK | 60,74 | 60,84 | 60,38 | 62,30 | -1,92 | -3,082 | 70,04 | 46,27 | |||
Catalent Inc. | 0 | 0 | 35,850 | 37,000 | -1,15 | -3,108 | 109,920 | 29,100 | |||
Techne Corp. | 72,50 | 73,00 | 73,50 | 76,00 | -2,50 | -3,289 | 94,50 | 66,00 | |||
WATERS | 0 | 0 | 230,00 | 238,00 | -8,00 | -3,361 | 355,65 | 230,00 | |||
Celanese Corp. | 0 | 0 | 105,50 | 109,25 | -3,75 | -3,432 | 145,46 | 90,15 | |||
BORG WARNER STK | 42,645 | 42,725 | 41,830 | 43,320 | -1,49 | -3,440 | 47,520 | 31,205 | |||
Williams Companies, Inc | 0 | 0 | 28,350 | 29,370 | -1,02 | -3,473 | 35,705 | 25,955 | |||
Revvity Inc.![]() |
103,35 | 103,65 | 102,25 | 106,05 | -3,80 | -3,583 | 154,86 | 102,25 | |||
SEALED AIR | 35,740 | 35,880 | 35,830 | 37,210 | -1,38 | -3,709 | 59,500 | 35,090 | |||
Newell Brands Inc. | 0 | 0 | 7,930 | 8,238 | -0,31 | -3,739 | 20,910 | 7,558 | |||
BUNGE LTD | 0 | 0 | 84,06 | 87,36 | -3,30 | -3,777 | 103,50 | 80,68 | |||
Pool Corp. | 0 | 0 | 297,90 | 313,80 | -15,90 | -5,067 | 387,90 | 276,10 | |||
Dish Network Corp. | 6,041 | 6,066 | 6,583 | 7,229 | -0,65 | -8,936 | 19,834 | 5,604 |