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
4.179,76
Kursdatum
02.02.2023
Vortags-Eröffnung
4.158,68
Vortags-Tageshoch
4.195,44
Vortags-Tagestief
4.141,88
52 Wochen Hoch
4.631,60
52 Wochen Tief
3.577,03
Stück Vortag
3.391.309.424
S&P 500 Kursliste
Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
WW GRAINGER STK | 0 | 0 | 614,60 | 540,20 | 74,40 | 13,773 | 614,60 | 390,00 | |||
ALIGN TECH STK | 0 | 0 | 325,05 | 292,55 | 32,50 | 11,109 | 475,20 | 173,92 | |||
The Clorox Company | 0 | 0 | 142,62 | 129,68 | 12,94 | 9,978 | 151,78 | 116,28 | |||
T. ROWE PRICE GROUP INC. | 0 | 0 | 117,52 | 108,22 | 9,30 | 8,594 | 141,78 | 99,89 | |||
Invesco Ltd. | 18,324 | 18,412 | 18,398 | 17,022 | 1,38 | 8,084 | 21,065 | 13,918 | |||
C.H. ROB. WORLDWIDE NEW | 95,50 | 96,00 | 94,50 | 87,50 | 7,00 | 8,000 | 119,00 | 76,50 | |||
FASTENAL STK | 49,86 | 49,91 | 50,63 | 46,96 | 3,68 | 7,827 | 55,15 | 41,80 | |||
SVB Financial Group | 0 | 0 | 303,30 | 281,50 | 21,80 | 7,744 | 563,80 | 189,94 | |||
Pool Corp. | 0 | 0 | 384,10 | 357,80 | 26,30 | 7,350 | 432,70 | 276,10 | |||
Dentsply Sirona | 35,555 | 35,665 | 36,050 | 33,660 | 2,39 | 7,100 | 51,320 | 27,200 | |||
EXPEDITORS | 107,98 | 108,50 | 108,84 | 101,70 | 7,14 | 7,021 | 111,28 | 87,56 | |||
BOSTON PPTY STK | 69,37 | 69,58 | 71,53 | 67,12 | 4,41 | 6,570 | 118,00 | 60,86 | |||
OMNICOM STK | 84,82 | 85,11 | 83,75 | 78,63 | 5,12 | 6,512 | 83,75 | 58,57 | |||
Synchrony Financial | 34,070 | 34,485 | 33,830 | 31,795 | 2,04 | 6,400 | 39,020 | 25,870 | |||
Stanley Black & Decker Inc. | 86,48 | 86,76 | 87,48 | 82,30 | 5,18 | 6,294 | 152,20 | 68,32 | |||
Alexandria Real Estate Equity Inc. | 0 | 0 | 157,00 | 148,00 | 9,00 | 6,081 | 188,00 | 124,00 | |||
INTEL STK | 27,910 | 27,945 | 28,355 | 26,740 | 1,62 | 6,040 | 47,125 | 24,350 | |||
ILLINOIS TOOL STK | 0 | 0 | 229,40 | 216,55 | 12,85 | 5,934 | 229,40 | 169,24 | |||
The Hershey STK | 0 | 0 | 215,80 | 203,80 | 12,00 | 5,888 | 240,30 | 174,30 | |||
LINCOLN NATL STK | 32,600 | 32,800 | 33,000 | 31,200 | 1,80 | 5,769 | 65,000 | 27,400 | |||
CSX Corp. | 29,800 | 30,000 | 29,800 | 28,200 | 1,60 | 5,674 | 34,600 | 27,200 | |||
BALL | 0 | 0 | 55,39 | 52,43 | 2,96 | 5,646 | 85,34 | 47,31 | |||
IDEXX LABS | 443,85 | 445,15 | 460,45 | 435,85 | 24,60 | 5,644 | 505,70 | 310,15 | |||
Carmax Inc. | 72,24 | 72,33 | 72,17 | 68,34 | 3,83 | 5,604 | 101,96 | 53,61 | |||
Intuitive Surgical Inc. | 234,55 | 235,10 | 239,05 | 226,40 | 12,65 | 5,587 | 277,65 | 180,00 | |||
Etsy Inc. | 0 | 0 | 134,00 | 127,00 | 7,00 | 5,512 | 144,86 | 65,84 | |||
FDX STK | 198,68 | 199,14 | 195,78 | 186,00 | 9,78 | 5,258 | 234,10 | 149,18 | |||
LOWES STK | 199,50 | 199,68 | 202,30 | 192,38 | 9,92 | 5,156 | 213,25 | 162,22 | |||
ILLUMINA STK | 197,58 | 198,68 | 204,75 | 194,74 | 10,01 | 5,140 | 337,90 | 170,38 | |||
Arista Networks | 0 | 0 | 121,46 | 115,54 | 5,92 | 5,124 | 133,06 | 85,55 | |||
WEST PHARMACEUTIC.SERVICES INC | 0 | 0 | 256,65 | 244,20 | 12,45 | 5,098 | 0 | 0 | |||
EDWARDS LIFESCI STK | 75,50 | 75,74 | 77,13 | 73,48 | 3,65 | 4,967 | 118,12 | 68,00 | |||
HOME DEPOT STK | 0 | 0 | 311,15 | 296,70 | 14,45 | 4,870 | 324,40 | 253,75 | |||
General Motors | 0 | 0 | 37,270 | 35,540 | 1,73 | 4,868 | 46,745 | 30,020 | |||
News Corp. New | 19,556 | 19,622 | 19,524 | 18,618 | 0,91 | 4,866 | 20,600 | 13,996 | |||
Trane Technologies Plc. | 0 | 0 | 168,68 | 161,02 | 7,66 | 4,757 | 174,54 | 114,00 | |||
Generac Holdings | 0 | 0 | 119,02 | 113,70 | 5,32 | 4,679 | 291,20 | 83,92 | |||
ACCENTURE | 266,50 | 267,50 | 268,30 | 256,35 | 11,95 | 4,662 | 314,70 | 241,35 | |||
Paycom Software | 0 | 0 | 322,40 | 308,05 | 14,35 | 4,658 | 392,15 | 247,20 | |||
ALASKA AIRLINES STK | 49,505 | 49,565 | 48,940 | 46,785 | 2,16 | 4,606 | 56,060 | 37,140 | |||
Norwegian Cruise Line | 0 | 0 | 15,328 | 14,660 | 0,67 | 4,557 | 20,815 | 9,847 | |||
CBRE Group Inc. | 80,50 | 81,00 | 80,50 | 77,00 | 3,50 | 4,545 | 92,00 | 64,00 | |||
ROBERT HALF INTERNATIONAL INC. | 0 | 0 | 80,50 | 77,00 | 3,50 | 4,545 | 109,00 | 67,00 | |||
PERKINELMER STK | 130,00 | 130,54 | 131,12 | 125,48 | 5,64 | 4,495 | 166,05 | 119,56 | |||
CAP ONE FINAN | 112,26 | 112,48 | 109,88 | 105,16 | 4,72 | 4,488 | 139,00 | 82,42 | |||
Iqvia Holdings | 0 | 0 | 219,20 | 210,00 | 9,20 | 4,381 | 242,40 | 176,04 | |||
Catalent Inc. | 0 | 0 | 51,48 | 49,32 | 2,16 | 4,380 | 109,92 | 39,44 | |||
Ceridian HCM Holding Inc. | 0 | 0 | 71,50 | 68,50 | 3,00 | 4,380 | 71,50 | 41,80 | |||
F5 NETWORKS | 0 | 0 | 142,22 | 136,42 | 5,80 | 4,252 | 196,26 | 129,98 | |||
SEALED AIR | 51,00 | 51,50 | 51,50 | 49,40 | 2,10 | 4,251 | 64,50 | 42,20 | |||
Apple Inc. | 0 | 0 | 143,00 | 137,22 | 5,78 | 4,212 | 171,32 | 118,20 | |||
Warner Bros. Discovery Inc. | 14,240 | 14,300 | 14,460 | 13,880 | 0,58 | 4,179 | 26,640 | 8,360 | |||
INTERPUBLIC GRP STK | 0 | 0 | 35,200 | 33,800 | 1,40 | 4,142 | 35,200 | 25,400 | |||
Delphi Automotive PLC | 0 | 0 | 107,86 | 103,60 | 4,26 | 4,112 | 127,95 | 79,45 | |||
Comcast Corp.New | 36,845 | 36,900 | 37,700 | 36,215 | 1,49 | 4,101 | 44,000 | 29,535 | |||
GILEAD SCIENCES STK | 77,98 | 78,06 | 77,51 | 74,50 | 3,01 | 4,040 | 84,64 | 52,65 | |||
Servicenow Inc | 0 | 0 | 442,20 | 425,05 | 17,15 | 4,035 | 536,00 | 345,10 | |||
D.R.HORTON INC. | 91,99 | 92,47 | 93,94 | 90,32 | 3,62 | 4,008 | 93,94 | 57,34 | |||
CHARLES SCHWAB CORP | 0 | 0 | 72,93 | 70,15 | 2,78 | 3,963 | 83,62 | 57,26 | |||
PARKER HANNIFIN STK | 322,10 | 322,85 | 307,75 | 296,15 | 11,60 | 3,917 | 307,75 | 223,00 | |||
CUMMINS ENGINE STK | 236,15 | 237,00 | 233,50 | 224,70 | 8,80 | 3,916 | 247,45 | 170,85 | |||
INTL FLAVORS STK | 105,00 | 105,38 | 106,16 | 102,18 | 3,98 | 3,895 | 125,94 | 87,21 | |||
Zoetis | 0 | 0 | 156,78 | 150,92 | 5,86 | 3,883 | 181,52 | 131,96 | |||
ROCKWELL INTL STK | 267,00 | 268,25 | 265,10 | 255,35 | 9,75 | 3,818 | 265,10 | 180,62 | |||
PULTE CP STK | 54,03 | 54,23 | 54,98 | 52,96 | 2,02 | 3,814 | 54,98 | 34,42 | |||
MSCI Inc Class A | 0 | 0 | 519,10 | 500,10 | 19,00 | 3,799 | 519,10 | 358,00 | |||
United Airlines Holdings Inc. | 47,205 | 47,305 | 47,245 | 45,520 | 1,73 | 3,790 | 49,090 | 28,340 | |||
Trimble Inc. | 0 | 0 | 56,03 | 54,00 | 2,03 | 3,759 | 70,02 | 45,20 | |||
DXC Technology Co. | 0 | 0 | 27,070 | 26,090 | 0,98 | 3,756 | 33,940 | 24,285 | |||
HUNTINGTON | 14,100 | 14,200 | 14,200 | 13,700 | 0,50 | 3,650 | 15,400 | 11,200 | |||
MICROCHIP TECH STK | 0 | 0 | 77,00 | 74,32 | 2,68 | 3,606 | 77,00 | 53,32 | |||
FleetCor Technologies | 0 | 0 | 202,00 | 195,00 | 7,00 | 3,590 | 244,00 | 167,00 | |||
CARDINAL HEALTH STK | 0 | 0 | 72,59 | 70,08 | 2,51 | 3,582 | 80,78 | 45,54 | |||
ECOLAB STK | 141,90 | 142,26 | 145,26 | 140,28 | 4,98 | 3,550 | 176,00 | 132,00 | |||
BRISTOL MYERS STK | 0 | 0 | 66,30 | 64,03 | 2,27 | 3,545 | 80,51 | 56,07 | |||
EQUIFAX STK | 0 | 0 | 210,40 | 203,20 | 7,20 | 3,543 | 218,00 | 152,82 | |||
Dollar Tree Inc. | 138,86 | 139,30 | 142,94 | 138,12 | 4,82 | 3,490 | 167,36 | 115,02 | |||
Chipotle Mexican Grill Inc. | 1.558,40 | 1.570,40 | 1.542,20 | 1.490,20 | 52,00 | 3,489 | 1.720,40 | 1.147,60 | |||
Caesars Entertainment Inc. | 0 | 0 | 50,79 | 49,08 | 1,71 | 3,484 | 78,07 | 32,96 | |||
Ingersoll Rand Inc | 0 | 0 | 52,88 | 51,10 | 1,78 | 3,483 | 53,77 | 38,66 | |||
GENERAL DYNAMICS STK | 0 | 0 | 215,75 | 208,50 | 7,25 | 3,477 | 254,05 | 184,90 | |||
Simon Property Group Inc. | 0 | 0 | 120,30 | 116,26 | 4,04 | 3,475 | 127,30 | 89,11 | |||
LENNAR STK | 96,57 | 96,90 | 97,61 | 94,35 | 3,26 | 3,455 | 97,61 | 61,40 | |||
HASBRO STK | 57,29 | 57,35 | 56,94 | 55,04 | 1,90 | 3,452 | 88,39 | 51,70 | |||
PAYCHEX STK | 109,86 | 110,12 | 109,88 | 106,22 | 3,66 | 3,446 | 137,00 | 98,30 | |||
PPG INDUSTRIES | 120,00 | 121,00 | 123,00 | 119,00 | 4,00 | 3,361 | 137,00 | 103,00 | |||
Medtronic Inc. | 80,48 | 80,64 | 80,28 | 77,70 | 2,58 | 3,320 | 104,32 | 71,75 | |||
UNION PACIFIC CORP. | 193,98 | 194,58 | 195,30 | 189,06 | 6,24 | 3,301 | 250,50 | 183,16 | |||
Nextera Energy Inc. | 69,04 | 69,10 | 69,40 | 67,20 | 2,20 | 3,274 | 90,80 | 61,00 | |||
NORDSON | 228,80 | 230,80 | 228,50 | 221,30 | 7,20 | 3,254 | 240,80 | 183,55 | |||
Equinix REIT | 672,20 | 676,80 | 685,40 | 663,90 | 21,50 | 3,238 | 713,60 | 518,70 | |||
VULCAN MATERIALS | 169,26 | 170,08 | 169,40 | 164,14 | 5,26 | 3,205 | 175,20 | 132,42 | |||
LAB CRP OF AMER | 230,10 | 231,30 | 230,35 | 223,30 | 7,05 | 3,157 | 256,60 | 204,60 | |||
WATERS | 0 | 0 | 312,80 | 303,25 | 9,55 | 3,149 | 355,65 | 260,00 | |||
AKAMAI TECH STK | 82,48 | 82,75 | 83,34 | 80,81 | 2,53 | 3,131 | 112,24 | 77,56 | |||
SBA Communications Corp. | 271,35 | 272,70 | 279,80 | 271,35 | 8,45 | 3,114 | 346,25 | 247,55 | |||
ProLogis Inc. | 120,60 | 121,12 | 122,14 | 118,46 | 3,68 | 3,107 | 162,80 | 100,72 | |||
Newell Brands Inc. | 0 | 0 | 14,990 | 14,540 | 0,45 | 3,095 | 22,815 | 11,820 | |||
First Republic Bank | 0 | 0 | 134,00 | 130,00 | 4,00 | 3,077 | 167,00 | 110,00 | |||
Hewlett-Packard Enterprise | 15,172 | 15,214 | 14,944 | 14,498 | 0,45 | 3,076 | 15,916 | 12,148 | |||
IRON MOUNTAIN REIT | 50,77 | 51,17 | 51,68 | 50,16 | 1,52 | 3,030 | 56,13 | 37,00 | |||
PUBLIC STORAGE STK | 283,05 | 283,65 | 282,90 | 274,60 | 8,30 | 3,023 | 384,55 | 256,35 | |||
FIFTH THIRD BANC STK | 0 | 0 | 34,400 | 33,400 | 1,00 | 2,994 | 43,400 | 29,600 | |||
SOUTHWEST AIRLS STK | 33,595 | 33,735 | 33,470 | 32,500 | 0,97 | 2,985 | 45,080 | 30,210 | |||
KIMCO REALTY STK | 20,600 | 20,800 | 21,000 | 20,400 | 0,60 | 2,941 | 24,800 | 17,800 | |||
DOVER STK | 0 | 0 | 145,70 | 141,54 | 4,16 | 2,939 | 147,15 | 111,36 | |||
Dish Network Corp. | 13,946 | 13,998 | 14,012 | 13,614 | 0,40 | 2,923 | 30,530 | 12,200 | |||
Tesla Inc. | 0 | 0 | 178,20 | 173,16 | 5,04 | 2,911 | 343,27 | 102,34 | |||
Target Corp. | 162,94 | 163,46 | 164,34 | 159,74 | 4,60 | 2,880 | 230,65 | 132,04 | |||
BROWN & BROWN STK | 0 | 0 | 54,00 | 52,50 | 1,50 | 2,857 | 67,50 | 51,00 | |||
Molson Coors Brewing Co. | 0 | 0 | 49,350 | 47,990 | 1,36 | 2,834 | 57,910 | 45,000 | |||
Fortive Corp. | 0 | 0 | 63,97 | 62,22 | 1,75 | 2,813 | 67,71 | 50,84 | |||
Allegion Plc | 0 | 0 | 111,00 | 108,00 | 3,00 | 2,778 | 113,00 | 89,50 | |||
INTL PAPER STK | 38,105 | 38,300 | 37,900 | 36,880 | 1,02 | 2,766 | 46,405 | 32,170 | |||
COOPER COS STK | 329,90 | 330,20 | 331,00 | 322,10 | 8,90 | 2,763 | 387,40 | 255,50 | |||
FACTSET RESRCH STK | 395,70 | 396,10 | 394,60 | 384,00 | 10,60 | 2,760 | 450,20 | 330,10 | |||
BIO RAD | 435,70 | 438,50 | 438,60 | 426,90 | 11,70 | 2,741 | 565,00 | 353,70 | |||
Celanese Corp. | 0 | 0 | 115,78 | 112,70 | 3,08 | 2,733 | 149,80 | 90,15 | |||
JUNIPER NETWORKS | 0 | 0 | 28,580 | 27,820 | 0,76 | 2,732 | 33,700 | 26,035 | |||
DANAHER STK | 0 | 0 | 248,35 | 241,75 | 6,60 | 2,730 | 297,00 | 223,10 | |||
Zinos Bancorporation N.A. | 50,180 | 50,290 | 49,395 | 48,105 | 1,29 | 2,682 | 65,000 | 42,690 | |||
Truist Financial Corp. | 46,000 | 46,200 | 46,000 | 44,800 | 1,20 | 2,679 | 57,500 | 38,600 | |||
HP Inc. | 28,110 | 28,135 | 27,920 | 27,195 | 0,73 | 2,666 | 37,970 | 24,805 | |||
Walgreens Boots Alliance Inc. | 0 | 0 | 34,360 | 33,470 | 0,89 | 2,659 | 43,920 | 31,500 | |||
FIDELITY National Information | 0 | 0 | 70,88 | 69,06 | 1,82 | 2,635 | 101,64 | 58,30 | |||
Alphabet Inc. Cl. C | 96,78 | 96,85 | 98,32 | 95,80 | 2,52 | 2,630 | 130,75 | 81,69 | |||
AON Plc. | 286,60 | 287,60 | 294,60 | 287,20 | 7,40 | 2,577 | 305,70 | 234,95 | |||
INTUIT STK | 390,75 | 392,35 | 407,35 | 397,15 | 10,20 | 2,568 | 503,40 | 336,30 | |||
WEYERHAEUSER STK | 0 | 0 | 32,575 | 31,760 | 0,82 | 2,566 | 39,790 | 28,175 | |||
WALT DISNEY STK | 102,46 | 102,54 | 102,50 | 99,95 | 2,55 | 2,551 | 135,72 | 79,27 | |||
ENTERGY CORP. | 99,50 | 100,00 | 101,00 | 98,50 | 2,50 | 2,538 | 121,00 | 90,50 | |||
Citizens Financial Group Inc. | 0 | 0 | 40,600 | 39,600 | 1,00 | 2,525 | 48,600 | 33,400 | |||
EDISON INTL STK | 61,78 | 61,96 | 62,58 | 61,04 | 1,54 | 2,523 | 70,52 | 50,50 | |||
Assurant Inc. | 0 | 0 | 122,00 | 119,00 | 3,00 | 2,521 | 179,00 | 115,00 | |||
American Water Works Company Inc. | 145,10 | 145,58 | 146,40 | 142,86 | 3,54 | 2,478 | 156,92 | 123,36 | |||
Genuine Parts Co. | 0 | 0 | 155,84 | 152,10 | 3,74 | 2,459 | 0 | 0 | |||
TEXTRON STK | 68,92 | 69,23 | 69,13 | 67,48 | 1,65 | 2,445 | 70,74 | 54,99 | |||
Expedia Group Inc. | 110,02 | 110,22 | 110,00 | 107,38 | 2,62 | 2,440 | 186,80 | 78,64 | |||
Lumen Technologies Inc. | 4,810 | 4,860 | 5,060 | 4,940 | 0,12 | 2,429 | 11,700 | 4,670 | |||
DaVita Inc. | 79,00 | 79,27 | 78,33 | 76,49 | 1,84 | 2,406 | 113,60 | 65,05 | |||
APPLIED MATERIAL STK | 110,92 | 111,36 | 111,44 | 108,84 | 2,60 | 2,389 | 127,08 | 76,97 | |||
ROYAL CARIB STK | 63,06 | 63,18 | 62,57 | 61,16 | 1,41 | 2,305 | 78,60 | 31,25 | |||
NORTHERN TRUST | 90,00 | 90,50 | 89,50 | 87,50 | 2,00 | 2,286 | 110,00 | 78,50 | |||
NRG Energy Inc. | 0 | 0 | 31,750 | 31,045 | 0,71 | 2,271 | 44,725 | 28,415 | |||
NUCOR CORP. | 0 | 0 | 160,68 | 157,12 | 3,56 | 2,266 | 160,68 | 97,58 | |||
BLACKROCK STK | 696,50 | 698,50 | 705,10 | 689,70 | 15,40 | 2,233 | 743,60 | 546,00 | |||
WABTEC CORP. | 97,44 | 97,65 | 95,84 | 93,78 | 2,06 | 2,197 | 97,85 | 76,27 | |||
Campbell Soup Co | 0 | 0 | 47,135 | 46,130 | 1,01 | 2,179 | 54,150 | 37,660 | |||
Autodesk Inc. | 206,00 | 206,75 | 206,10 | 201,75 | 4,35 | 2,156 | 229,30 | 156,54 | |||
ANSYS STK | 253,25 | 254,10 | 254,65 | 249,35 | 5,30 | 2,126 | 297,10 | 207,15 | |||
Progressive Corp. | 0 | 0 | 126,04 | 123,42 | 2,62 | 2,123 | 131,24 | 91,50 | |||
CINCINNATI FIN STK | 106,76 | 107,22 | 105,56 | 103,38 | 2,18 | 2,109 | 130,32 | 91,37 | |||
News Corp (New) | 0 | 0 | 19,400 | 19,000 | 0,40 | 2,105 | 20,800 | 14,400 | |||
Honeywell International Inc. | 187,50 | 187,82 | 189,64 | 185,78 | 3,86 | 2,078 | 212,00 | 153,80 | |||
GOLDM SACHS GRP STK A | 0 | 0 | 337,55 | 330,85 | 6,70 | 2,025 | 372,50 | 265,35 | |||
Discover Financial Services | 0 | 0 | 110,14 | 107,96 | 2,18 | 2,019 | 113,94 | 84,27 | |||
KEYCORP | 18,340 | 18,430 | 18,235 | 17,880 | 0,36 | 1,985 | 23,400 | 15,075 | |||
Otis Worldwide Corp. | 0 | 0 | 78,42 | 76,92 | 1,50 | 1,950 | 80,11 | 64,10 | |||
Old Dominion Freight Line Inc. | 343,15 | 344,45 | 337,95 | 331,50 | 6,45 | 1,946 | 337,95 | 219,50 | |||
EOG RESOURCES STK | 0 | 0 | 115,82 | 113,62 | 2,20 | 1,936 | 147,54 | 94,74 | |||
IDEX Corp. | 0 | 0 | 212,00 | 208,00 | 4,00 | 1,923 | 0 | 0 | |||
LKQ Corp. | 0 | 0 | 53,00 | 52,00 | 1,00 | 1,923 | 55,00 | 38,80 | |||
EQT Corp. | 28,860 | 29,000 | 28,960 | 28,415 | 0,55 | 1,918 | 50,890 | 17,700 | |||
HOLOGIC INC | 78,29 | 78,53 | 77,05 | 75,60 | 1,45 | 1,918 | 77,05 | 60,74 | |||
Charter Communications Inc. | 0 | 0 | 370,95 | 364,10 | 6,85 | 1,881 | 535,00 | 285,40 | |||
Regions Financial Corp. (new) | 22,000 | 22,200 | 21,800 | 21,400 | 0,40 | 1,869 | 22,800 | 17,500 | |||
Dow Inc. | 0 | 0 | 55,65 | 54,63 | 1,02 | 1,867 | 66,75 | 44,97 | |||
STRYKER STK | 0 | 0 | 256,95 | 252,30 | 4,65 | 1,843 | 256,95 | 184,24 | |||
Evergy Inc. | 0 | 0 | 57,64 | 56,60 | 1,04 | 1,837 | 70,26 | 52,00 | |||
AFLAC STK | 0 | 0 | 64,06 | 62,92 | 1,14 | 1,812 | 70,02 | 50,00 | |||
PRINCIPAL FINL GRP | 85,00 | 85,50 | 84,50 | 83,00 | 1,50 | 1,807 | 91,50 | 58,00 | |||
DARDEN REST STK | 136,54 | 137,00 | 135,14 | 132,76 | 2,38 | 1,793 | 144,38 | 106,24 | |||
JACOBS ENG STK | 115,00 | 116,00 | 115,00 | 113,00 | 2,00 | 1,770 | 135,54 | 102,00 | |||
CORNING STK | 0 | 0 | 32,605 | 32,040 | 0,57 | 1,763 | 37,430 | 29,410 | |||
EBAY STK | 0 | 0 | 46,800 | 45,990 | 0,81 | 1,761 | 54,090 | 37,515 | |||
TERADYNE STK | 99,34 | 99,68 | 99,47 | 97,75 | 1,72 | 1,760 | 111,64 | 72,88 | |||
MARRIOTT INTL STK | 161,06 | 161,74 | 160,44 | 157,70 | 2,74 | 1,737 | 175,58 | 126,32 | |||
ONEOK INC. | 0 | 0 | 62,82 | 61,75 | 1,07 | 1,733 | 67,69 | 49,98 | |||
CONAGRA STK | 0 | 0 | 33,785 | 33,215 | 0,57 | 1,716 | 38,455 | 27,600 | |||
STEEL DYNAMICS STK | 119,02 | 119,54 | 114,28 | 112,36 | 1,92 | 1,709 | 114,28 | 51,00 | |||
METTLER-TOLEDO INTERNATIONAL INC. | 0 | 0 | 1.469,50 | 1.445,50 | 24,00 | 1,660 | 1.469,50 | 1.040,00 | |||
Dexcom Inc. | 99,91 | 100,54 | 99,76 | 98,16 | 1,60 | 1,630 | 121,56 | 64,59 | |||
BOSTON SCIENT STK | 44,995 | 45,135 | 43,650 | 42,970 | 0,68 | 1,582 | 44,360 | 33,495 | |||
ORACLE STK | 0 | 0 | 82,87 | 81,58 | 1,29 | 1,581 | 82,54 | 61,46 | |||
COPART | 63,25 | 63,46 | 63,51 | 62,55 | 0,96 | 1,535 | 128,50 | 55,20 | |||
Hilton Inc. | 0 | 0 | 136,02 | 133,98 | 2,04 | 1,523 | 153,40 | 105,08 | |||
LIVE Nation Inc | 0 | 0 | 74,44 | 73,33 | 1,11 | 1,514 | 111,45 | 63,85 | |||
Phillips 66 | 0 | 0 | 91,65 | 90,30 | 1,35 | 1,495 | 109,20 | 68,82 | |||
UNITED RENTAL STK | 419,25 | 420,90 | 415,25 | 409,15 | 6,10 | 1,491 | 415,25 | 223,45 | |||
Kinder Morgan | 0 | 0 | 16,850 | 16,604 | 0,25 | 1,482 | 19,202 | 14,405 | |||
Targa Resources Investments | 0 | 0 | 68,50 | 67,50 | 1,00 | 1,481 | 75,00 | 52,58 | |||
CME Group Inc. | 162,84 | 163,26 | 160,22 | 157,92 | 2,30 | 1,456 | 226,35 | 156,44 | |||
Broadridge Financial Solutions Inc. | 141,00 | 142,00 | 140,00 | 138,00 | 2,00 | 1,449 | 178,00 | 122,00 | |||
Keysight Technologies | 0 | 0 | 165,40 | 163,04 | 2,36 | 1,447 | 177,14 | 123,38 | |||
PACCAR STK | 101,84 | 102,08 | 102,30 | 100,86 | 1,44 | 1,428 | 103,02 | 75,20 | |||
Morgan Stanley & Co. | 0 | 0 | 91,62 | 90,35 | 1,27 | 1,406 | 95,23 | 69,75 | |||
FIRST ENERGY CORP. | 36,555 | 36,665 | 37,540 | 37,020 | 0,52 | 1,405 | 44,510 | 33,690 | |||
Domino's Pizza LLC | 331,25 | 332,35 | 328,95 | 324,40 | 4,55 | 1,403 | 410,60 | 21,90 | |||
COSTCO WHOLESALE CORP. | 0 | 0 | 475,50 | 468,95 | 6,55 | 1,397 | 558,00 | 393,95 | |||
Diamondback Energy Inc | 0 | 0 | 127,98 | 126,24 | 1,74 | 1,378 | 163,04 | 106,98 | |||
NetApp Inc. | 62,31 | 62,50 | 61,44 | 60,61 | 0,83 | 1,369 | 80,49 | 54,48 | |||
HORMEL FOODS STK | 41,765 | 41,865 | 41,600 | 41,040 | 0,56 | 1,365 | 51,480 | 40,765 | |||
Mondelez International Group Inc. | 61,02 | 61,14 | 61,15 | 60,33 | 0,82 | 1,359 | 65,01 | 53,85 | |||
PNC BANK | 0 | 0 | 152,00 | 150,00 | 2,00 | 1,333 | 185,65 | 137,00 | |||
Activision Blizzard Inc. | 69,90 | 69,97 | 70,05 | 69,13 | 0,92 | 1,331 | 80,22 | 67,51 | |||
Bank of America Corp. | 33,470 | 33,545 | 33,040 | 32,610 | 0,43 | 1,319 | 43,395 | 29,380 | |||
AMERICAN TOWER | 202,85 | 203,70 | 207,55 | 204,85 | 2,70 | 1,318 | 275,50 | 187,08 | |||
UNITEDHEALTH GRP STK | 0 | 0 | 437,50 | 431,85 | 5,65 | 1,308 | 561,90 | 392,80 | |||
ON SEMICONDUCTOR STK | 74,69 | 75,00 | 72,28 | 71,36 | 0,92 | 1,289 | 75,93 | 44,23 | |||
VERIZON COMMS STK | 38,105 | 38,160 | 38,225 | 37,740 | 0,49 | 1,285 | 50,840 | 34,675 | |||
ABBVIE INC. | 0 | 0 | 134,36 | 132,68 | 1,68 | 1,266 | 161,16 | 118,02 | |||
Viatris Inc. | 0 | 0 | 11,316 | 11,176 | 0,14 | 1,253 | 13,490 | 8,723 | |||
JP MORGAN STK | 129,66 | 129,94 | 128,20 | 126,62 | 1,58 | 1,248 | 137,00 | 106,06 | |||
WELLS FARGO STK | 0 | 0 | 43,170 | 42,640 | 0,53 | 1,243 | 51,660 | 35,690 | |||
AGILENT TECH STK | 142,10 | 142,76 | 142,12 | 140,38 | 1,74 | 1,239 | 151,48 | 107,14 | |||
MARSH & MCLENNAN COS. INC. | 0 | 0 | 160,10 | 158,18 | 1,92 | 1,214 | 169,64 | 130,00 | |||
Meta Platforms Inc | 0 | 0 | 173,50 | 171,44 | 2,06 | 1,202 | 213,00 | 90,75 | |||
der Seagate Technology Holdings PLC | 65,32 | 65,50 | 65,06 | 64,29 | 0,77 | 1,198 | 98,00 | 46,66 | |||
UNITED PARCEL STK | 0 | 0 | 177,58 | 175,48 | 2,10 | 1,197 | 208,10 | 157,96 | |||
POLO RALPH LAUR STK | 0 | 0 | 116,70 | 115,32 | 1,38 | 1,197 | 118,80 | 83,07 | |||
The Mosaic Co. | 0 | 0 | 46,850 | 46,300 | 0,55 | 1,188 | 72,100 | 38,580 | |||
Thermo Fisher Scientific Inc. | 540,20 | 541,30 | 538,10 | 531,90 | 6,20 | 1,166 | 593,00 | 457,00 | |||
Vici Properties Inc. | 0 | 0 | 31,410 | 31,050 | 0,36 | 1,159 | 0 | 0 | |||
APA Corp. | 0 | 0 | 39,050 | 38,610 | 0,44 | 1,140 | 49,385 | 27,400 | |||
TJX STK | 0 | 0 | 74,56 | 73,73 | 0,83 | 1,126 | 77,91 | 52,37 | |||
AMER ELEC PWR STK | 85,26 | 85,34 | 86,52 | 85,57 | 0,95 | 1,110 | 104,66 | 73,72 | |||
TYSON FOODS INC. | 59,37 | 59,56 | 59,37 | 58,72 | 0,65 | 1,107 | 90,55 | 56,36 | |||
CVS Corp. | 0 | 0 | 79,56 | 78,70 | 0,86 | 1,093 | 104,72 | 78,69 | |||
US BANCORP STK | 45,385 | 45,525 | 44,865 | 44,390 | 0,48 | 1,070 | 52,120 | 39,255 | |||
Xylem Inc. | 0 | 0 | 96,69 | 95,69 | 1,00 | 1,045 | 109,62 | 69,15 | |||
3M CO. | 108,48 | 108,62 | 110,00 | 108,88 | 1,12 | 1,029 | 149,32 | 103,62 | |||
AUTOMATIC DATA STK | 208,15 | 208,65 | 207,85 | 205,75 | 2,10 | 1,021 | 258,35 | 168,74 | |||
EMERSON ELECTRIC STK | 84,33 | 84,40 | 83,47 | 82,63 | 0,84 | 1,017 | 93,30 | 73,84 | |||
Brown - Forman Corp. | 0 | 0 | 61,87 | 61,25 | 0,62 | 1,012 | 77,74 | 56,96 | |||
SNAP-ON Inc. | 0 | 0 | 239,65 | 237,25 | 2,40 | 1,012 | 0 | 0 | |||
Federal Realty Investment Trust | 0 | 0 | 105,00 | 104,00 | 1,00 | 0,962 | 117,00 | 89,50 | |||
NASDAQ Stock Market | 0 | 0 | 55,83 | 55,30 | 0,53 | 0,958 | 65,43 | 44,83 | |||
LAM RESEARCH | 488,90 | 490,25 | 489,00 | 484,40 | 4,60 | 0,950 | 532,30 | 324,00 | |||
ANALOG DEVICES STK | 165,50 | 165,88 | 162,00 | 160,50 | 1,50 | 0,935 | 176,24 | 132,12 | |||
CINTAS STK | 0 | 0 | 407,25 | 403,50 | 3,75 | 0,929 | 440,85 | 310,00 | |||
General Electric Co. | 75,90 | 76,00 | 76,40 | 75,70 | 0,70 | 0,925 | 88,43 | 60,00 | |||
CABOT OIL | 22,465 | 22,575 | 22,390 | 22,185 | 0,21 | 0,924 | 33,675 | 18,900 | |||
CF Industries Holdings Inc, | 79,69 | 80,08 | 77,72 | 77,01 | 0,71 | 0,922 | 118,06 | 61,50 | |||
LOEWS STK | 0 | 0 | 55,00 | 54,50 | 0,50 | 0,917 | 62,00 | 51,00 | |||
CATERPILLAR STK | 229,00 | 230,00 | 225,00 | 223,00 | 2,00 | 0,897 | 242,00 | 161,55 | |||
BORG WARNER STK | 44,160 | 44,235 | 43,970 | 43,580 | 0,39 | 0,895 | 43,970 | 31,205 | |||
CMS ENERGY STK | 58,00 | 58,50 | 58,00 | 57,50 | 0,50 | 0,870 | 70,50 | 53,50 | |||
HENRY SCHEIN | 80,27 | 80,42 | 80,17 | 79,49 | 0,68 | 0,855 | 84,49 | 66,36 | |||
KIMBERLY CLARK STK | 0 | 0 | 118,74 | 117,76 | 0,98 | 0,832 | 136,76 | 107,90 | |||
CHURCH & DWIGHT STK | 76,60 | 76,80 | 74,00 | 73,40 | 0,60 | 0,817 | 100,50 | 71,52 | |||
W. R. Berkley Corp. | 0 | 0 | 62,00 | 61,50 | 0,50 | 0,813 | 90,00 | 59,50 | |||
JOHNSON & JOHNS STK | 151,98 | 152,24 | 151,42 | 150,22 | 1,20 | 0,799 | 176,80 | 139,50 | |||
CDW Corp | 0 | 0 | 186,22 | 184,76 | 1,46 | 0,790 | 187,98 | 148,14 | |||
Williams Companies, Inc | 0 | 0 | 29,725 | 29,495 | 0,23 | 0,780 | 35,705 | 25,930 | |||
AMETEK STK | 134,66 | 135,30 | 131,92 | 130,90 | 1,02 | 0,779 | 137,82 | 101,46 | |||
PG&E STK | 14,332 | 14,382 | 14,198 | 14,090 | 0,11 | 0,767 | 15,540 | 9,136 | |||
CONSTELLATION BRANDS INC. | 0 | 0 | 211,65 | 210,05 | 1,60 | 0,762 | 256,40 | 187,25 | |||
EXXON STK | 103,66 | 103,76 | 101,56 | 100,80 | 0,76 | 0,754 | 115,00 | 67,74 | |||
Carrier Global Corp. | 0 | 0 | 43,285 | 42,965 | 0,32 | 0,745 | 43,980 | 32,670 | |||
Booking Holdings | 2.258,50 | 2.271,00 | 2.240,00 | 2.223,50 | 16,50 | 0,742 | 2.368,00 | 1.665,00 | |||
Delta Airlines Inc. | 0 | 0 | 36,665 | 36,395 | 0,27 | 0,742 | 42,090 | 27,565 | |||
AMERICAN EXPRESS STK | 164,24 | 164,56 | 158,18 | 157,02 | 1,16 | 0,739 | 174,95 | 130,92 | |||
Tapestry Inc. | 0 | 0 | 41,915 | 41,610 | 0,31 | 0,733 | 41,915 | 24,730 | |||
SOUTHERN STK | 62,20 | 62,25 | 62,86 | 62,41 | 0,45 | 0,721 | 79,70 | 55,14 | |||
AMPHENOL CORP | 0 | 0 | 75,32 | 74,84 | 0,48 | 0,641 | 79,58 | 59,03 | |||
Kraft Heinz Co., The | 36,375 | 36,430 | 36,735 | 36,505 | 0,23 | 0,630 | 42,400 | 30,240 | |||
American Airlines GRP | 0 | 0 | 15,736 | 15,638 | 0,10 | 0,627 | 18,722 | 11,458 | |||
Albemarle Corp. | 0 | 0 | 266,20 | 264,55 | 1,65 | 0,624 | 313,80 | 158,70 | |||
Yum Brands | 0 | 0 | 117,38 | 116,66 | 0,72 | 0,617 | 124,70 | 103,10 | |||
ABBOTT LABS STK | 0 | 0 | 103,44 | 102,82 | 0,62 | 0,603 | 114,25 | 96,14 | |||
NORTHROP GRUMMAN STK | 410,30 | 411,35 | 402,70 | 400,30 | 2,40 | 0,600 | 552,50 | 323,40 | |||
TEXAS INSTRUMENTS STK | 168,76 | 168,96 | 168,00 | 167,00 | 1,00 | 0,599 | 180,80 | 141,52 | |||
Moderna Inc | 0 | 0 | 160,90 | 159,96 | 0,94 | 0,588 | 196,86 | 112,58 | |||
PROCTER & GAMBLE STK | 131,52 | 131,64 | 130,38 | 129,64 | 0,74 | 0,571 | 155,16 | 125,90 | |||
Intercontinental Exchange Inc. | 99,00 | 99,61 | 98,98 | 98,42 | 0,56 | 0,569 | 122,80 | 85,10 | |||
GALLAGHER & CO., ARTHUR J. | 0 | 0 | 177,00 | 176,00 | 1,00 | 0,568 | 190,00 | 173,00 | |||
Realty Income Corp | 0 | 0 | 62,32 | 61,97 | 0,35 | 0,565 | 73,57 | 56,76 | |||
COCA COLA STK | 54,97 | 55,01 | 55,33 | 55,02 | 0,31 | 0,563 | 64,87 | 52,80 | |||
Howmet Arconic Inc. | 36,600 | 36,800 | 36,800 | 36,600 | 0,20 | 0,546 | 38,000 | 27,765 | |||
MERCK & CO STK | 0 | 0 | 95,50 | 95,00 | 0,50 | 0,526 | 108,40 | 64,65 | |||
Marathon Petroleum Corp. | 0 | 0 | 110,18 | 109,62 | 0,56 | 0,511 | 123,72 | 66,02 | |||
Duke Energy Holding Corp. | 92,85 | 92,95 | 93,38 | 92,91 | 0,47 | 0,506 | 112,78 | 85,30 | |||
Keurig Dr. Pepper Inc. | 0 | 0 | 32,130 | 31,970 | 0,16 | 0,500 | 39,675 | 31,690 | |||
Viacomcbs Inc. | 0 | 0 | 22,155 | 22,050 | 0,11 | 0,476 | 34,430 | 15,282 | |||
Roper Technologies Inc. | 396,05 | 397,75 | 392,80 | 391,05 | 1,75 | 0,448 | 454,90 | 351,70 | |||
MCCORMICK STK N | 0 | 0 | 68,55 | 68,25 | 0,30 | 0,440 | 97,88 | 67,08 | |||
EASTMAN CHEM STK | 0 | 0 | 83,66 | 83,31 | 0,35 | 0,420 | 109,20 | 72,29 | |||
Microsoft Corp. | 238,45 | 238,60 | 241,70 | 240,70 | 1,00 | 0,415 | 289,00 | 209,30 | |||
Visa Inc. | 0 | 0 | 209,95 | 209,10 | 0,85 | 0,407 | 213,40 | 173,00 | |||
EATON CORP PLC | 150,70 | 151,18 | 147,84 | 147,30 | 0,54 | 0,367 | 160,30 | 118,40 | |||
Paypal Holdings Inc. | 0 | 0 | 80,20 | 79,91 | 0,29 | 0,363 | 109,84 | 64,11 | |||
BAXTER INTL STK | 0 | 0 | 43,175 | 43,020 | 0,16 | 0,360 | 78,620 | 40,290 | |||
Fox Corp. | 31,955 | 32,120 | 31,240 | 31,135 | 0,11 | 0,337 | 38,665 | 27,365 | |||
Verisk Analytics | 0 | 0 | 169,02 | 168,46 | 0,56 | 0,332 | 202,55 | 151,36 | |||
NXP Semiconductor | 0 | 0 | 175,50 | 175,00 | 0,50 | 0,286 | 185,00 | 138,50 | |||
PPL STK | 26,515 | 26,555 | 26,810 | 26,735 | 0,08 | 0,281 | 30,470 | 22,300 | |||
Walmart Inc. | 130,52 | 130,64 | 131,30 | 130,94 | 0,36 | 0,275 | 148,36 | 112,22 | |||
PHV Corp. | 84,73 | 85,91 | 84,10 | 83,87 | 0,23 | 0,274 | 89,66 | 45,37 | |||
Extra Space Storage, Inc. | 0 | 0 | 151,02 | 150,62 | 0,40 | 0,266 | 0 | 0 | |||
PEPSICO STK | 0 | 0 | 155,40 | 155,00 | 0,40 | 0,258 | 184,20 | 141,62 | |||
Corteva Inc. | 0 | 0 | 56,98 | 56,84 | 0,14 | 0,246 | 69,14 | 43,48 | |||
Biogen Inc. | 0 | 0 | 262,90 | 262,30 | 0,60 | 0,229 | 297,30 | 177,28 | |||
NETFLIX.COM INC. | 339,80 | 340,55 | 330,00 | 329,25 | 0,75 | 0,228 | 360,05 | 160,84 | |||
EPAM Systems Inc | 0 | 0 | 347,10 | 346,35 | 0,75 | 0,217 | 446,30 | 165,90 | |||
FRANKLIN RSC STK | 0 | 0 | 30,835 | 30,770 | 0,07 | 0,211 | 30,835 | 21,880 | |||
COGNIZANT TECH | 62,83 | 62,93 | 63,00 | 62,87 | 0,13 | 0,207 | 83,82 | 51,34 | |||
Monster Beverage | 93,53 | 93,63 | 94,08 | 93,93 | 0,15 | 0,160 | 101,00 | 66,48 | |||
VENTAS INC. | 0 | 0 | 48,405 | 48,335 | 0,07 | 0,145 | 57,640 | 37,160 | |||
CITIGROUP STK | 0 | 0 | 47,405 | 47,340 | 0,07 | 0,137 | 59,270 | 41,250 | |||
Fortinet Inc. | 48,800 | 49,000 | 48,330 | 48,265 | 0,07 | 0,135 | 62,780 | 44,000 | |||
SYSCO STK | 0 | 0 | 70,85 | 70,77 | 0,08 | 0,113 | 87,67 | 68,90 | |||
ZIMMER HLDGS | 0 | 0 | 116,16 | 116,04 | 0,12 | 0,103 | 123,44 | 94,49 | |||
KROGER STK | 40,890 | 40,925 | 40,680 | 40,640 | 0,04 | 0,098 | 56,270 | 38,540 | |||
Pentair PLC | 0 | 0 | 54,84 | 54,79 | 0,05 | 0,091 | 0 | 0 | |||
INCYTE PHARM STK | 0 | 0 | 77,38 | 77,31 | 0,07 | 0,091 | 81,16 | 58,22 | |||
QUANTA SERVICES INC. | 0 | 0 | 137,78 | 137,68 | 0,10 | 0,073 | 146,88 | 85,08 | |||
CISCO SYSTEMS STK | 0 | 0 | 45,090 | 45,060 | 0,03 | 0,067 | 51,490 | 39,570 | |||
New York Mellon Corp | 46,255 | 46,400 | 45,780 | 45,750 | 0,03 | 0,066 | 55,700 | 38,310 | |||
IBM STK | 126,00 | 126,14 | 124,52 | 124,44 | 0,08 | 0,064 | 143,90 | 107,05 | |||
MICRON TECH STK | 57,82 | 57,92 | 57,00 | 56,97 | 0,03 | 0,053 | 84,29 | 46,27 | |||
BERKSHIRE HATHA STK B | 284,30 | 284,80 | 285,85 | 285,70 | 0,15 | 0,053 | 329,40 | 253,05 | |||
XCEL ENERGY STK | 62,72 | 62,92 | 62,88 | 62,85 | 0,03 | 0,048 | 76,62 | 56,00 | |||
Altria Group Inc. | 43,215 | 43,310 | 42,955 | 42,935 | 0,02 | 0,047 | 53,350 | 38,890 | |||
Carnival Corp. | 10,890 | 10,924 | 11,078 | 11,074 | 0,00 | 0,036 | 20,700 | 6,806 | |||
PRUDENTIAL FINANCIAL INC. | 0 | 0 | 93,88 | 93,85 | 0,03 | 0,032 | 111,66 | 86,28 | |||
GE Healthcare Technologies Inc.![]() |
0 | 0 | 65,00 | 65,00 | 0,00 | 0,000 | 0 | 0 | |||
Alphabet Inc. Cl. A | 0 | 0 | 97,95 | 97,95 | 0,00 | 0,000 | 130,20 | 80,97 | |||
Fox Corp | 0 | 0 | 30,000 | 30,000 | 0,00 | 0,000 | 35,800 | 26,200 | |||
Amcor PLC | 0 | 0 | 11,200 | 11,200 | 0,00 | 0,000 | 13,100 | 9,950 | |||
HARTFORD FINL STK | 68,50 | 69,00 | 68,50 | 68,50 | 0,00 | 0,000 | 74,50 | 59,50 | |||
Welltower Inc. | 0 | 0 | 69,67 | 69,67 | 0,00 | 0,000 | 90,10 | 58,33 | |||
Allstate Corp. | 0 | 0 | 121,00 | 121,00 | 0,00 | 0,000 | 139,00 | 108,00 | |||
Willis Towers Watson PLC | 0 | 0 | 234,00 | 234,00 | 0,00 | 0,000 | 238,00 | 181,00 | |||
Rollins Inc.![]() |
0 | 0 | 33,200 | 33,200 | 0,00 | 0,000 | 34,600 | 33,000 | |||
HUNTINGTON INGALLS INDUSTRIES, INC. ADR | 0 | 0 | 200,60 | 200,60 | 0,00 | 0,000 | 0 | 0 | |||
TE Connectivity Ltd. | 0 | 0 | 0 | 0 | 0,00 | 0,000 | 0 | 0 | |||
GARMIN | 0 | 0 | 0 | 0 | 0,00 | 0,000 | 0 | 0 | |||
AES STK | 0 | 0 | 24,155 | 24,160 | -0,01 | -0,021 | 27,610 | 17,820 | |||
Steris plc | 0 | 0 | 202,25 | 202,30 | -0,05 | -0,025 | 233,25 | 159,86 | |||
HCA Holdings | 0 | 0 | 235,65 | 235,75 | -0,10 | -0,042 | 251,25 | 158,88 | |||
Kla-Tencor Corp. | 377,10 | 378,35 | 373,25 | 373,60 | -0,35 | -0,094 | 389,00 | 270,85 | |||
DTE ENERGY STK | 104,24 | 104,56 | 104,68 | 104,78 | -0,10 | -0,095 | 134,94 | 101,00 | |||
BEST BUY STK | 0 | 0 | 83,53 | 83,61 | -0,08 | -0,096 | 99,40 | 62,06 | |||
Norfolk Southern Corp. | 0 | 0 | 232,80 | 233,20 | -0,40 | -0,172 | 262,95 | 210,20 | |||
Pfizer Inc. | 40,740 | 40,800 | 40,440 | 40,520 | -0,08 | -0,197 | 52,500 | 39,820 | |||
Jack Henry + Ass. | 0 | 0 | 164,10 | 164,44 | -0,34 | -0,207 | 206,25 | 144,45 | |||
RESMED INC. | 207,70 | 208,50 | 205,90 | 206,35 | -0,45 | -0,218 | 236,40 | 180,42 | |||
LOCKHEED MARTIN STK | 424,95 | 425,60 | 417,75 | 418,70 | -0,95 | -0,227 | 500,00 | 335,00 | |||
JM Smucker Company | 138,05 | 138,65 | 136,45 | 136,80 | -0,35 | -0,256 | 152,50 | 112,90 | |||
Wynn Resort Ltd | 95,32 | 95,56 | 93,72 | 93,98 | -0,26 | -0,277 | 94,41 | 49,08 | |||
MGM Resorts International | 38,705 | 38,790 | 37,595 | 37,700 | -0,11 | -0,279 | 42,920 | 25,595 | |||
Sherwin-Williams Co. | 0 | 0 | 223,35 | 224,00 | -0,65 | -0,290 | 267,80 | 205,10 | |||
WEC Energy Group Inc | 0 | 0 | 86,95 | 87,21 | -0,26 | -0,298 | 0 | 0 | |||
NIKE STK | 0 | 0 | 118,08 | 118,46 | -0,38 | -0,321 | 130,58 | 85,57 | |||
UNIVERSAL HEALTH STK | 137,14 | 137,28 | 137,48 | 138,00 | -0,52 | -0,377 | 143,18 | 89,76 | |||
Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 475,00 | 476,80 | -1,80 | -0,378 | 476,80 | 311,30 | |||
MOODYS CORP STK | 0 | 0 | 299,70 | 300,85 | -1,15 | -0,382 | 318,20 | 240,10 | |||
State Street Corp. | 0 | 0 | 83,94 | 84,27 | -0,33 | -0,392 | 84,44 | 58,75 | |||
AMERISOURCEBERGEN CORP. | 144,70 | 145,20 | 143,92 | 144,50 | -0,58 | -0,401 | 163,02 | 119,00 | |||
VF | 28,315 | 28,395 | 28,415 | 28,530 | -0,12 | -0,403 | 57,300 | 23,850 | |||
STARBUCKS CORP. | 96,73 | 96,82 | 98,20 | 98,60 | -0,40 | -0,406 | 100,56 | 66,15 | |||
CENTENE CORP. | 0 | 0 | 66,26 | 66,54 | -0,28 | -0,421 | 0 | 0 | |||
KELLOGG STK | 62,45 | 62,64 | 61,92 | 62,19 | -0,27 | -0,434 | 77,38 | 53,44 | |||
Take-Two Interactive Software | 101,92 | 102,12 | 103,54 | 104,00 | -0,46 | -0,442 | 152,55 | 90,81 | |||
ARCHER DANIELS STK | 76,14 | 76,37 | 75,00 | 75,36 | -0,36 | -0,478 | 98,56 | 65,26 | |||
REPUBLIC SVCS STK | 113,68 | 114,12 | 111,78 | 112,32 | -0,54 | -0,481 | 147,18 | 99,92 | |||
Westrock Co | 0 | 0 | 32,340 | 32,500 | -0,16 | -0,492 | 51,270 | 31,185 | |||
Travelers Cos. | 0 | 0 | 165,98 | 166,86 | -0,88 | -0,527 | 186,60 | 145,05 | |||
MCDONALDS STK | 243,70 | 244,15 | 241,10 | 242,45 | -1,35 | -0,557 | 280,90 | 198,95 | |||
AMGEN STK | 225,45 | 225,90 | 223,60 | 224,90 | -1,30 | -0,578 | 290,00 | 191,00 | |||
ROSS STORES STK | 0 | 0 | 106,44 | 107,08 | -0,64 | -0,598 | 113,68 | 64,96 | |||
Dollar General | 0 | 0 | 211,70 | 213,00 | -1,30 | -0,610 | 261,00 | 162,95 | |||
CHEVRONTEXACO STK | 157,10 | 157,40 | 154,12 | 155,08 | -0,96 | -0,619 | 187,10 | 110,00 | |||
Signature Bank | 0 | 0 | 121,50 | 122,26 | -0,76 | -0,622 | 306,00 | 104,24 | |||
Philip Morris International Inc. | 94,85 | 94,97 | 94,58 | 95,19 | -0,61 | -0,641 | 101,18 | 81,20 | |||
REGENERON PHARM STK | 0 | 0 | 685,00 | 689,50 | -4,50 | -0,653 | 774,80 | 522,30 | |||
Dominion Energy Inc. | 55,94 | 56,10 | 56,67 | 57,05 | -0,38 | -0,666 | 84,97 | 54,99 | |||
JB HUNT TRANS | 182,90 | 183,20 | 177,40 | 178,60 | -1,20 | -0,672 | 197,00 | 146,48 | |||
COLGATE STK | 68,50 | 68,64 | 67,44 | 67,90 | -0,46 | -0,677 | 83,00 | 65,92 | |||
ORGANON & CO. | 0 | 0 | 27,635 | 27,825 | -0,19 | -0,683 | 36,335 | 23,030 | |||
Linde PLC | 0 | 0 | 299,35 | 301,50 | -2,15 | -0,713 | 334,10 | 248,95 | |||
VERISIGN STK | 0 | 0 | 201,80 | 203,25 | -1,45 | -0,713 | 205,95 | 148,96 | |||
DuPont de Nermours Inc. | 0 | 0 | 67,58 | 68,08 | -0,50 | -0,734 | 72,20 | 51,50 | |||
Center Point Energy Inc. | 27,000 | 27,200 | 27,000 | 27,200 | -0,20 | -0,735 | 32,600 | 22,800 | |||
BECTON DICKINSON STK | 226,40 | 226,90 | 226,70 | 228,40 | -1,70 | -0,744 | 262,20 | 210,25 | |||
Synopsys Inc. | 332,00 | 333,45 | 332,25 | 334,75 | -2,50 | -0,747 | 380,65 | 242,00 | |||
Healthpeak Properties Inc. | 0 | 0 | 25,600 | 25,800 | -0,20 | -0,775 | 33,000 | 22,400 | |||
Mohawk Industries Inc | 0 | 0 | 116,00 | 117,00 | -1,00 | -0,855 | 149,00 | 89,00 | |||
Bath & Body Works Inc. | 43,070 | 43,210 | 42,810 | 43,180 | -0,37 | -0,857 | 53,000 | 24,880 | |||
OCCIDENTAL STK | 0 | 0 | 56,66 | 57,15 | -0,49 | -0,857 | 75,63 | 33,06 | |||
Mastercard. Inc. | 345,95 | 346,45 | 341,00 | 344,05 | -3,05 | -0,886 | 357,00 | 287,60 | |||
CBOE Holdings | 0 | 0 | 110,00 | 111,00 | -1,00 | -0,901 | 129,00 | 99,50 | |||
ESSEX PROPERTY STK | 0 | 0 | 214,00 | 216,00 | -2,00 | -0,926 | 334,00 | 196,00 | |||
Globe Life Inc. | 110,00 | 111,00 | 107,00 | 108,00 | -1,00 | -0,926 | 116,00 | 85,00 | |||
AUTOZONE | 2.218,00 | 2.223,00 | 2.230,00 | 2.251,00 | -21,00 | -0,933 | 2.573,00 | 1.549,00 | |||
ELECTRONIC ARTS STK | 106,00 | 106,12 | 105,00 | 106,00 | -1,00 | -0,943 | 132,26 | 104,50 | |||
L3Harris Technology Inc. | 195,04 | 195,72 | 192,56 | 194,40 | -1,84 | -0,947 | 249,35 | 175,02 | |||
MASCO STK | 0 | 0 | 51,50 | 52,00 | -0,50 | -0,962 | 56,00 | 43,60 | |||
BROADCOM STK | 0 | 0 | 543,80 | 549,30 | -5,50 | -1,001 | 577,70 | 435,95 | |||
TRACTOR SUPPLY | 212,40 | 212,85 | 206,75 | 209,00 | -2,25 | -1,077 | 221,90 | 158,92 | |||
GARTNER GROUP STK | 0 | 0 | 312,65 | 316,10 | -3,45 | -1,091 | 334,80 | 212,75 | |||
Transdigm Group Inc. | 657,00 | 657,80 | 648,00 | 655,40 | -7,40 | -1,129 | 663,40 | 487,50 | |||
O'REILLY AUTO | 736,80 | 738,70 | 730,00 | 738,60 | -8,60 | -1,164 | 847,00 | 533,50 | |||
Enphase Energy Inc. | 0 | 0 | 206,00 | 208,55 | -2,55 | -1,223 | 319,95 | 109,12 | |||
VALERO ENERGY | 122,66 | 123,68 | 121,12 | 122,64 | -1,52 | -1,239 | 136,84 | 72,70 | |||
Consolidated Edision INc. | 0 | 0 | 86,31 | 87,43 | -1,12 | -1,281 | 101,06 | 71,32 | |||
Constellation Energy Corp. | 0 | 0 | 76,50 | 77,50 | -1,00 | -1,290 | 0 | 0 | |||
DEVON ENERGY STK | 0 | 0 | 55,62 | 56,35 | -0,73 | -1,295 | 78,49 | 44,91 | |||
Global Payments Inc. | 0 | 0 | 104,75 | 106,15 | -1,40 | -1,319 | 136,80 | 87,68 | |||
Avalonbay Communities Inc. | 0 | 0 | 165,98 | 168,20 | -2,22 | -1,320 | 238,70 | 150,58 | |||
PIONEER NAT RSC STK | 204,50 | 205,15 | 200,80 | 203,50 | -2,70 | -1,327 | 271,05 | 191,90 | |||
Raytheon Technologies Corp. | 89,20 | 89,60 | 88,40 | 89,60 | -1,20 | -1,339 | 97,80 | 81,10 | |||
AT & T Inc. | 0 | 0 | 18,366 | 18,616 | -0,25 | -1,343 | 20,805 | 15,124 | |||
Techne Corp. | 73,00 | 73,50 | 73,00 | 74,00 | -1,00 | -1,351 | 102,00 | 71,00 | |||
Leidos Holdings Inc. | 90,49 | 90,99 | 87,78 | 88,99 | -1,21 | -1,360 | 109,32 | 73,70 | |||
Las Vegas Sands Inc. | 53,71 | 53,99 | 52,54 | 53,27 | -0,73 | -1,370 | 54,46 | 28,57 | |||
QUEST DIAG STK | 0 | 0 | 133,10 | 134,96 | -1,86 | -1,378 | 149,42 | 111,90 | |||
WHIRLPOOL STK | 0 | 0 | 143,94 | 145,96 | -2,02 | -1,384 | 188,80 | 129,30 | |||
Exelon Corp. | 37,695 | 37,805 | 38,035 | 38,575 | -0,54 | -1,400 | 46,745 | 35,280 | |||
Molina Healthcare Inc. | 276,00 | 278,00 | 276,00 | 280,00 | -4,00 | -1,429 | 368,00 | 238,00 | |||
WASTE MANAGEMENT STK | 139,90 | 140,46 | 137,60 | 139,60 | -2,00 | -1,433 | 175,12 | 122,30 | |||
Humana Inc. | 0 | 0 | 441,95 | 448,40 | -6,45 | -1,438 | 582,40 | 367,00 | |||
CADENCE DESIGN STK | 171,12 | 171,68 | 170,00 | 172,50 | -2,50 | -1,449 | 188,96 | 114,00 | |||
FREE MCMORAN COP | 0 | 0 | 39,925 | 40,530 | -0,61 | -1,493 | 48,200 | 24,665 | |||
FISERV STK | 0 | 0 | 97,12 | 98,64 | -1,52 | -1,541 | 108,84 | 79,77 | |||
TYCO International PLC | 60,40 | 60,58 | 58,78 | 59,70 | -0,92 | -1,541 | 65,40 | 44,30 | |||
NVIDIA | 0 | 0 | 192,52 | 195,60 | -3,08 | -1,575 | 256,85 | 117,76 | |||
GENERAL MILLS STK | 69,73 | 69,94 | 69,51 | 70,63 | -1,12 | -1,586 | 83,20 | 56,62 | |||
WESTERN DIGITAL STK | 0 | 0 | 40,085 | 40,735 | -0,65 | -1,596 | 59,240 | 28,515 | |||
MCKESSON STK | 334,80 | 335,80 | 335,50 | 341,00 | -5,50 | -1,613 | 406,75 | 230,50 | |||
MARTIN MARIETTA | 0 | 0 | 333,75 | 339,25 | -5,50 | -1,621 | 422,95 | 283,10 | |||
ADV MICRO DEV STK | 0 | 0 | 78,87 | 80,17 | -1,30 | -1,622 | 115,72 | 57,60 | |||
Lyondell Basell NV | 0 | 0 | 87,59 | 89,07 | -1,48 | -1,662 | 110,34 | 74,56 | |||
Cigna Corp. New | 0 | 0 | 271,85 | 276,65 | -4,80 | -1,735 | 333,20 | 194,20 | |||
FMC Corp. | 117,98 | 118,10 | 117,52 | 119,64 | -2,12 | -1,772 | 128,54 | 94,45 | |||
Baker Hughes Co. | 29,040 | 29,100 | 28,250 | 28,795 | -0,55 | -1,893 | 34,955 | 21,065 | |||
MARATHON OIL CORP. | 24,160 | 24,235 | 23,705 | 24,170 | -0,47 | -1,924 | 32,730 | 18,120 | |||
Salesforce Inc. | 158,06 | 158,24 | 158,02 | 161,12 | -3,10 | -1,924 | 199,50 | 120,00 | |||
Solaredge Technologies Inc | 0 | 0 | 291,90 | 297,65 | -5,75 | -1,932 | 362,20 | 199,42 | |||
Eversource Energy | 0 | 0 | 75,00 | 76,50 | -1,50 | -1,961 | 93,50 | 71,00 | |||
ADOBE SYS STK | 0 | 0 | 350,75 | 358,05 | -7,30 | -2,039 | 454,80 | 281,60 | |||
ELI LILLY STK | 312,40 | 313,10 | 305,45 | 312,00 | -6,55 | -2,099 | 371,50 | 206,80 | |||
T-Mobile US Inc. | 133,70 | 133,90 | 134,00 | 136,92 | -2,92 | -2,133 | 154,04 | 102,00 | |||
Monolithic Power Systems Inc. | 0 | 0 | 421,15 | 430,85 | -9,70 | -2,251 | 529,60 | 320,30 | |||
Lamb Weston Holdings Inc. | 0 | 0 | 88,44 | 90,49 | -2,05 | -2,265 | 93,17 | 45,33 | |||
Skyworks Solutions | 103,92 | 104,02 | 100,00 | 102,48 | -2,48 | -2,420 | 125,64 | 81,54 | |||
AMER INTL GROUP STK | 54,27 | 54,41 | 53,92 | 55,27 | -1,35 | -2,443 | 60,39 | 47,13 | |||
BOEING STK | 0 | 0 | 190,04 | 194,98 | -4,94 | -2,534 | 199,86 | 109,98 | |||
S&P Global Inc. DL 1 | 0 | 0 | 344,10 | 353,05 | -8,95 | -2,535 | 386,55 | 295,90 | |||
FORD MOTOR STK | 12,140 | 12,170 | 12,300 | 12,625 | -0,33 | -2,574 | 16,640 | 10,225 | |||
Camden Property Trust | 0 | 0 | 113,00 | 116,00 | -3,00 | -2,586 | 0 | 0 | |||
CHRLS RIVER LABS STK | 0 | 0 | 231,30 | 237,55 | -6,25 | -2,631 | 304,00 | 188,72 | |||
Digital Realty Trust Inc. | 0 | 0 | 106,08 | 108,96 | -2,88 | -2,643 | 143,80 | 92,23 | |||
Zebra Technologies Corp | 0 | 0 | 306,00 | 314,90 | -8,90 | -2,826 | 442,40 | 227,70 | |||
METLIFE | 64,16 | 64,42 | 63,30 | 65,15 | -1,85 | -2,840 | 74,81 | 55,84 | |||
Hess Corp. | 0 | 0 | 127,00 | 130,74 | -3,74 | -2,861 | 148,00 | 81,18 | |||
Motorola Solutions Inc. | 236,75 | 237,85 | 230,00 | 236,90 | -6,90 | -2,913 | 259,95 | 179,50 | |||
PTC Inc. | 120,74 | 121,44 | 120,44 | 124,22 | -3,78 | -3,043 | 126,78 | 90,00 | |||
Elevance Health Inc. | 441,95 | 443,55 | 436,25 | 450,85 | -14,60 | -3,238 | 549,10 | 380,10 | |||
Qorvo Inc. | 98,59 | 99,05 | 95,25 | 98,55 | -3,30 | -3,349 | 121,75 | 80,14 | |||
Crown Castle Corp | 0 | 0 | 134,48 | 139,20 | -4,72 | -3,391 | 183,08 | 124,08 | |||
VERTEX PHARM STK | 280,15 | 280,35 | 277,00 | 286,80 | -9,80 | -3,417 | 318,40 | 195,00 | |||
Arch Capital Group Ltd. | 0 | 0 | 56,00 | 58,00 | -2,00 | -3,448 | 60,00 | 54,00 | |||
DEERE & CO STK A | 374,60 | 375,90 | 371,90 | 385,95 | -14,05 | -3,640 | 428,30 | 282,55 | |||
Newmont Corp. | 0 | 0 | 46,030 | 47,770 | -1,74 | -3,642 | 78,320 | 39,085 | |||
ESTEE LAUDER STK | 247,15 | 247,45 | 245,40 | 254,95 | -9,55 | -3,746 | 279,50 | 193,84 | |||
PENN Entertainment Inc | 31,725 | 31,865 | 30,660 | 32,145 | -1,49 | -4,620 | 45,715 | 25,490 | |||
QUALCOMM STK | 124,94 | 125,12 | 120,00 | 126,02 | -6,02 | -4,777 | 162,00 | 100,50 | |||
HALLIBURTON STK | 0 | 0 | 35,215 | 37,005 | -1,79 | -4,837 | 39,760 | 24,345 | |||
Conoco Philips | 100,06 | 100,46 | 101,56 | 107,02 | -5,46 | -5,102 | 138,76 | 77,00 | |||
SCHLUMBERGER N.V. (LTD.) NEW YORK | 48,850 | 48,950 | 47,600 | 50,200 | -2,60 | -5,179 | 54,700 | 30,900 | |||
AIR PRODS & CHEM | 263,35 | 264,25 | 270,50 | 287,80 | -17,30 | -6,011 | 305,65 | 197,95 | |||
Match Group Inc. | 0 | 0 | 44,870 | 47,840 | -2,97 | -6,208 | 104,600 | 36,815 | |||
Amazon.com Inc. | 0 | 0 | 95,77 | 102,22 | -6,45 | -6,310 | 153,63 | 77,23 | |||
MarketAxess Holdings Inc. | 0 | 0 | 320,40 | 344,00 | -23,60 | -6,860 | 344,00 | 228,30 | |||
First Solar Inc. | 154,94 | 155,38 | 151,50 | 164,20 | -12,70 | -7,734 | 167,04 | 58,20 | |||
Gen Digital Inc. | 0 | 0 | 19,756 | 21,585 | -1,83 | -8,473 | 27,480 | 19,714 |