15.07.2020 20:09:16
S&P 500
3197.52
$$$
42.3000
1.34%
14.07.2020 22:10
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 13.07.2020 3155.22 Volatilität in % -
Börse ausserbörslich Deutschland Letzter Handel 14.07.2020 / 22:10
Währung $$$ Aktualisierungsstand 15.07.2020 / 20:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -1.03% 3386.2 2237.4
1 Woche 1.66% 3197.5 3152.1
1 Monat 5.14% 3197.5 3009.1
3 Monate 12.35% 3232.4 2736.6
6 Monate -2.61% 3386.2 2237.4
1 Jahr 6.10% 3386.2 2237.4
3 Jahre 30.02% 3386.2 2237.4
SMI
28.71
26.51
SMI
-7.01
-10.68
SMI
-1.03
-3.37
2018
2019
2020
{"2018":{"performance":-7.01,"chartHeight":16.206292248998,"year":2018,"ID_NOTATION":"10407783"},"2019":{"performance":28.71,"chartHeight":22,"year":2019,"ID_NOTATION":"10407783"},"2020":{"performance":-1.03,"chartHeight":7.4680167206803,"year":2020,"ID_NOTATION":"10407783"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.37,"chartHeight":12.869030023778,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-11.31,"chartHeight":18.385871193608,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-6.64,"chartHeight":15.959215051619,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-3.01,"chartHeight":12.354275022653,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-4.16,"chartHeight":13.82863031284,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 15.07.2020 20:09:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 160.12 1.00% 1.58 1423299 159.98 159.38 161.38 100 160.10 160.12 100 2.40% -10.13%
Abbott Laboratories 96.78 2.06% 1.96 2920979 95.90 95.77 96.95 300 96.77 96.78 100 2.55% 9.16%
AbbVie 99.60 0.74% 0.73 2929612 100.00 98.82 100.12 300 99.59 99.61 100 -0.48% 11.67%
Abiomed 272.28 2.98% 7.87 191022 269.69 262.82 275.71 200 271.99 272.38 100 -0.07% 55.00%
Accenture 220.31 0.89% 1.95 1125902 220.00 219.31 222.75 200 220.38 220.48 100 1.31% 4.08%
ACTIVISION BLIZZARD 78.77 -1.25% -1.00 3227905 78.52 77.45 79.00 300 78.76 78.78 500 1.62% 34.25%
Adobe Systems 431.37 -0.56% -2.42 1556226 434.91 428.73 439.63 300 431.36 431.56 100 -3.47% 31.52%
Advance Auto Parts 142.00 2.47% 3.42 419546 140.80 140.22 143.59 100 142.00 142.05 100 1.39% -13.47%
Advanced Micro Devic 54.62 -0.18% -0.10 30166529 54.96 53.59 54.99 700 54.61 54.62 800 3.38% 19.32%
AES Corp 15.06 2.03% 0.30 2206507 14.95 14.87 15.18 1600 15.05 15.06 1100 4.38% -25.83%
AFLAC 36.42 2.16% 0.77 1729455 36.42 35.83 36.64 500 36.42 36.43 300 2.98% -32.61%
Agilent Technologies 92.88 2.41% 2.19 816267 91.74 91.08 93.04 100 92.87 92.88 200 1.66% 6.31%
Air Products & Chem 281.52 0.19% 0.53 597036 282.75 281.48 285.30 100 281.52 281.63 100 5.98% 19.58%
Akamai Technologies 112.80 0.47% 0.53 1309675 111.78 111.11 113.65 400 112.78 112.83 100 1.16% 29.97%
ALASKA AIR GROUP 37.96 6.96% 2.47 2008583 37.58 36.89 38.09 500 37.94 37.98 100 -1.69% -47.62%
Albemarle Co. 86.01 2.21% 1.86 866984 85.88 85.15 86.48 200 86.01 86.04 100 7.88% 15.21%
Alexandria Real Est. 163.99 0.32% 0.52 321430 165.56 162.87 165.81 100 163.94 164.01 100 1.80% 1.17%
Alexion Pharma 110.96 2.20% 2.39 676313 109.06 108.36 111.19 300 110.96 111.01 100 -3.46% 0.39%
Align Technology 315.19 5.20% 15.57 1334720 303.52 302.00 321.49 200 315.20 315.34 100 9.07% 7.38%
Allegion 107.39 3.02% 3.15 319638 105.95 105.54 107.78 100 107.35 107.43 200 2.15% -16.30%
Allergan PLC 193.02 - - - - - - 100 165.00 195.50 100 1.73% 0.97%
Alliant Energy Co. 49.60 0.22% 0.11 539862 50.04 49.54 50.54 200 49.57 49.59 200 2.10% -9.56%
Allstate Corp 90.47 0.82% 0.74 1023668 91.93 89.35 91.93 100 90.43 90.46 400 -3.15% -20.20%
Alphabet 1510.94 -0.63% -9.64 888638 1523.13 1498.00 1535.33 1600 1510.58 1511.32 100 2.38% 13.73%
Alphabet A 1510.81 -0.66% -10.05 844504 1523.23 1497.83 1536.33 200 1510.25 1510.86 100 2.08% 13.55%
Altria Group 41.48 1.02% 0.42 3218584 41.34 41.15 41.74 500 41.47 41.48 400 2.80% -17.73%
Amazon Com 3016.52 -2.19% -67.48 4137571 3080.23 2973.18 3098.35 100 3014.45 3018.35 100 2.80% 66.90%
Ameren Corp 76.31 -0.35% -0.27 862548 77.31 76.12 77.58 200 76.28 76.33 500 4.40% -0.30%
American Airlines Gr 13.12 13.44% 1.55 86040391 12.45 12.21 13.20 1700 13.12 13.13 13600 -2.85% -59.66%
American Electric Po 85.15 -0.23% -0.20 1410599 86.03 85.12 87.04 100 85.10 85.12 200 3.59% -9.69%
American Express 97.06 2.35% 2.23 3087066 96.66 96.39 97.78 200 97.05 97.08 200 1.97% -23.82%
AIG 31.78 3.22% 0.99 3823472 31.72 31.09 31.89 700 31.77 31.78 600 5.55% -40.02%
American Tower 257.79 -0.44% -1.15 681357 262.31 256.50 262.34 100 257.77 257.85 100 -2.64% 12.67%
American Water Works 134.63 -0.16% -0.21 402637 135.00 133.40 135.85 100 134.56 134.73 300 3.48% 9.76%
Ameriprise Financial 152.88 2.06% 3.08 217805 153.65 150.53 153.88 100 152.83 152.96 100 2.51% -10.07%
AmerisourceBergen Co 101.94 2.63% 2.62 420911 100.43 99.01 102.13 100 101.92 101.97 100 1.05% 16.83%
AMETEK 93.42 1.77% 1.62 571566 93.21 92.68 93.76 100 93.40 93.43 100 3.86% -7.97%
Amgen 253.06 -0.01% -0.03 861985 254.57 250.77 254.57 100 253.04 253.09 200 -0.02% 4.99%
Amphenol 'A' 99.67 2.33% 2.27 1044052 98.29 98.29 99.99 200 99.64 99.67 200 1.23% -10.01%
Analog Devices 118.72 0.60% 0.71 1983840 119.26 116.96 119.36 300 118.73 118.77 200 -3.76% -0.70%
Ansys 301.42 0.13% 0.38 174522 301.27 297.26 304.49 100 301.05 301.73 100 0.57% 16.95%
Anthem Inc 264.21 0.28% 0.74 957217 263.25 259.90 268.38 100 264.25 264.38 100 -0.54% -12.77%
Aon PLC A 200.76 0.86% 1.71 517692 201.59 199.23 201.78 100 200.72 200.79 400 3.42% -4.44%
Apache Corp 13.60 0.67% 0.09 6987442 13.91 13.26 14.09 2300 13.59 13.60 2500 5.79% -47.21%
Apartment Inv & Mgt 38.18 0.85% 0.32 486132 38.53 37.97 38.71 200 38.16 38.18 300 -0.37% -26.70%
Apple 390.51 0.59% 2.28 28199426 395.96 385.96 396.99 100 390.48 390.51 100 4.17% 32.21%
Applied Materials 61.99 -0.88% -0.55 2720865 62.75 61.30 62.84 500 61.98 61.99 200 0.58% 2.46%
Aptiv 80.83 3.38% 2.64 837260 80.28 79.25 81.12 100 80.83 80.85 200 1.40% -17.67%
Archer Daniels Mid 41.02 1.43% 0.58 1126853 41.00 40.60 41.20 400 41.02 41.03 300 3.11% -12.75%
ARCONIC CORP. DL-,01 16.19 2.99% 0.47 662211 16.27 15.67 16.30 600 16.17 16.20 400 11.33% -48.91%
Arista Networks 215.68 -0.02% -0.05 210689 218.81 214.06 220.25 100 215.49 215.73 200 2.35% 6.06%
Assurant 103.70 2.14% 2.17 98773 103.71 102.07 103.92 100 103.63 103.72 200 2.12% -22.54%
AT&T Inc 29.99 0.10% 0.03 19134480 30.07 29.85 30.13 13500 29.99 30.00 12400 -1.19% -23.34%
Atmos Energy 101.21 0.78% 0.78 322503 101.38 100.87 102.37 100 101.14 101.19 100 0.36% -10.22%
Autodesk 233.89 -0.30% -0.71 511179 236.00 231.50 237.16 100 233.82 233.91 100 -1.82% 27.88%
Automatic Data Proce 148.50 2.08% 3.02 588222 145.94 145.76 149.30 200 148.50 148.58 100 -1.03% -14.67%
Autozone 1151.41 1.59% 18.04 80709 1145.96 1141.50 1156.16 100 1149.38 1152.04 300 0.42% -4.86%
Avalonbay Communitie 153.43 -0.63% -0.97 370251 156.07 152.53 156.20 100 153.37 153.48 300 -0.21% -26.37%
Avery Dennison 119.17 2.89% 3.35 386044 118.05 117.32 119.61 200 119.08 119.22 200 -0.03% -11.47%
Baker Hughes 'A' 15.71 0.93% 0.14 3070084 15.99 15.59 16.03 2600 15.70 15.71 1000 2.23% -39.29%
Ball Corp 74.23 0.84% 0.62 825916 74.42 73.52 74.77 100 74.21 74.23 400 1.28% 13.82%
Bank of America 24.48 1.42% 0.34 35235764 24.76 24.28 24.87 10100 24.48 24.49 8100 4.91% -31.46%
Bank of New York Mel 36.45 -6.48% -2.52 8907269 36.96 36.00 37.35 500 36.44 36.45 600 3.18% -22.57%
Baxter International 87.14 2.94% 2.48 1525328 85.91 85.38 87.52 100 87.11 87.14 400 -0.99% 1.23%
Becton Dickinson 267.12 1.41% 3.72 780675 265.00 264.11 268.15 300 267.08 267.16 100 4.78% -3.15%
Bemis Company 57.25 - - - - - - 1000 56.75 57.20 5000 -0.69% 24.73%
Berkley, W.R. Co. 61.71 3.00% 1.80 509133 61.13 60.55 61.88 100 61.70 61.72 200 5.59% -13.30%
Berkshire Hathaway ' 189.72 0.01% 0.01 4375132 192.64 188.75 193.05 700 189.70 189.74 100 4.73% -16.24%
Best Buy 88.28 1.60% 1.39 1086393 88.95 87.03 88.98 200 88.28 88.32 100 1.52% -1.04%
Bio-Rad Laboratories 498.98 2.05% 10.02 90769 492.47 489.71 500.51 100 498.49 499.26 200 4.40% 32.14%
Biogen Idec 283.61 0.83% 2.34 520469 282.13 280.39 284.05 100 283.49 283.70 300 4.81% -5.21%
Blackrock 567.44 1.09% 6.11 431599 572.28 560.24 573.00 100 567.05 567.58 100 2.20% 11.66%
Boeing 186.88 3.85% 6.92 33232962 185.54 181.25 188.20 200 186.85 186.90 1700 0.60% -44.76%
Booking Holdings 1782.94 5.11% 86.71 379244 1747.00 1745.04 1793.03 100 1780.70 1785.00 100 2.34% -17.41%
BorgWarner 37.16 2.41% 0.88 1691591 37.00 36.01 37.42 300 37.15 37.16 700 3.54% -16.37%
Boston Properties 92.42 -0.04% -0.04 1038298 93.82 92.06 94.63 200 92.37 92.44 300 4.72% -32.94%
Boston Scientific 36.51 3.65% 1.28 5026359 35.94 35.86 36.81 600 36.50 36.51 10100 1.67% -22.11%
Bristol-Myers Squibb 59.44 2.68% 1.55 4618823 58.65 58.32 59.61 200 59.44 59.45 700 -3.98% -9.81%
Broadcom Inc. 313.58 -0.47% -1.50 754621 315.95 310.17 317.77 100 313.56 313.69 100 0.63% -0.30%
Broadridge Financial 129.03 1.77% 2.25 233089 127.59 127.31 129.25 200 129.01 129.16 100 -0.26% 2.62%
Brown-Forman Corp 'B 66.56 0.51% 0.34 229944 67.40 66.02 67.40 300 66.54 66.57 100 3.19% -2.04%
C.H. Robinson Worldw 85.28 1.78% 1.49 757188 84.24 84.00 85.38 100 85.25 85.28 200 4.48% 7.15%
Cabot Oil & Gas 17.67 1.32% 0.23 1886819 17.72 17.38 17.75 1100 17.66 17.67 800 -3.54% 0.17%
Cadence Design Syste 99.27 0.24% 0.24 965905 99.70 97.92 100.00 100 99.27 99.28 100 0.26% 42.78%
Campbell Soup 49.85 -0.90% -0.46 739168 50.51 49.58 50.70 200 49.85 49.86 200 1.17% 1.80%
Capital One 62.86 3.59% 2.18 1842762 62.41 61.58 62.92 100 62.84 62.87 200 1.29% -41.04%
Capri Holdings 16.72 6.63% 1.04 1787285 16.46 16.26 17.10 500 16.71 16.72 300 0.97% -58.90%
Cardinal Health 52.16 2.42% 1.24 784633 51.49 51.19 52.28 200 52.14 52.16 300 1.41% 0.69%
Carmax 94.28 3.21% 2.93 622302 92.58 92.18 94.40 100 94.27 94.32 300 3.12% 4.20%
Carnival 16.95 12.70% 1.91 48797802 16.13 15.93 17.08 2300 16.95 16.96 1000 3.23% -70.41%
Caterpillar 138.56 1.22% 1.68 2818280 140.17 137.86 140.17 200 138.51 138.56 200 7.61% -7.31%
Cboe Global Markets 93.08 2.73% 2.47 310550 91.88 91.33 93.85 200 93.03 93.09 300 -3.31% -24.49%
CBRE Group 'A' 45.10 4.04% 1.75 865924 44.84 44.35 45.30 100 45.08 45.10 200 -2.17% -29.27%
CDW Co. 116.76 2.06% 2.36 239677 115.74 114.92 117.34 100 116.77 116.83 100 0.30% -19.91%
Celanese Co. 91.77 3.30% 2.93 282019 90.66 90.28 92.27 200 91.75 91.78 100 0.97% -27.84%
Centene 65.20 -0.12% -0.08 1532943 65.77 64.52 66.37 200 65.20 65.22 100 -0.84% 3.83%
CenterPoint Energy 19.29 0.05% 0.01 2831977 19.56 19.29 19.86 3200 19.28 19.29 1400 -1.08% -29.30%
CenturyLink 9.75 -1.44% -0.14 6609810 9.87 9.72 9.93 12000 9.74 9.75 12000 -0.10% -25.13%
Cerner 71.97 3.21% 2.24 1034313 70.42 70.42 72.22 300 71.95 71.97 200 -0.49% -4.99%
CF Industries 31.00 4.61% 1.36 1183026 30.39 30.27 31.19 300 31.00 31.01 300 1.44% -37.91%
Charles Schwab 35.62 3.10% 1.07 5583973 35.11 34.79 35.78 800 35.61 35.62 900 1.95% -27.35%
Charter Communicatio 547.77 0.89% 4.82 430810 543.75 542.53 552.14 100 547.47 548.01 200 2.83% 11.93%
Chevron Corp 88.65 0.34% 0.30 3612864 90.18 88.21 90.19 400 88.63 88.67 400 2.36% -26.69%
Chipotle Mexican Gri 1114.79 1.07% 11.77 187546 1126.20 1104.73 1131.98 100 1114.09 1116.16 100 -0.55% 31.77%
Chubb Ltd 133.03 1.76% 2.29 967014 133.11 131.33 133.85 200 132.96 133.01 200 2.81% -16.01%
Church & Dwight 85.15 0.79% 0.67 769304 84.48 83.89 85.31 100 85.13 85.16 600 6.87% 20.10%
Cigna 181.34 -0.46% -0.83 811072 183.10 181.16 184.72 200 181.32 181.41 100 0.07% -10.91%
Cincinnati Financial 73.18 0.65% 0.47 710657 73.62 72.02 74.64 100 73.14 73.17 200 6.46% -30.85%
Cintas 276.66 2.35% 6.36 184625 271.34 271.27 277.91 100 276.58 276.85 100 0.12% 0.45%
Cisco Systems 46.35 0.19% 0.09 8971854 46.50 45.98 46.83 1300 46.35 46.36 1500 1.38% -3.54%
Citigroup 51.39 2.47% 1.24 18138628 51.90 50.68 51.97 1000 51.38 51.39 200 -0.34% -37.23%
Citizens Financial 25.12 5.15% 1.23 2010948 24.75 24.36 25.18 500 25.12 25.13 1100 1.66% -41.17%
Citrix Systems 151.93 -1.13% -1.74 638696 152.08 150.39 154.29 300 151.90 151.97 200 2.39% 38.57%
Clorox 227.11 -1.48% -3.41 1007445 226.73 224.06 229.00 200 227.01 227.16 400 3.00% 50.14%
CME Group 168.83 1.98% 3.27 834489 168.31 166.29 169.12 200 168.83 168.88 100 -0.03% -17.52%
CMS Energy 59.90 -0.33% -0.20 631185 60.50 59.74 61.06 300 59.88 59.91 300 1.03% -4.36%
Coca-Cola 46.78 1.98% 0.91 11514875 46.30 46.26 47.19 300 46.77 46.78 2400 1.46% -17.13%
Cognizant Technology 59.75 5.81% 3.28 2865269 58.00 58.00 60.40 100 59.74 59.75 300 1.11% -8.95%
Colgate-Palmolive 75.11 0.35% 0.26 1595477 75.00 74.72 75.49 700 75.10 75.12 500 1.19% 8.73%
Comcast Corp 41.87 1.66% 0.69 9627981 41.11 41.05 41.99 4000 41.86 41.87 2100 2.77% -8.43%
Comerica 36.61 4.81% 1.68 624963 36.18 35.62 36.72 300 36.58 36.60 200 0.52% -51.32%
Conagra Brands 36.95 0.49% 0.18 1124141 36.81 36.24 37.09 400 36.95 36.96 300 2.48% 7.39%
Concho Resources 51.85 2.23% 1.13 1155467 51.77 51.06 52.67 300 51.83 51.86 100 0.08% -42.08%
ConocoPhillips 41.31 0.00% 0.00 3322534 42.19 41.05 42.42 300 41.30 41.32 400 1.65% -36.48%
Consolidated Edison 71.81 -0.49% -0.35 1157566 72.31 71.42 72.90 200 71.79 71.81 300 -0.46% -20.23%
Constellation Brands 180.43 0.70% 1.25 737385 181.05 179.69 182.31 300 180.43 180.53 100 -1.80% -5.57%
Cooper Companies 297.75 3.42% 9.85 235117 291.40 290.72 299.00 100 297.56 297.84 200 2.00% -10.39%
Copart 86.22 3.20% 2.67 705970 84.35 84.19 86.32 100 86.20 86.24 300 -1.84% -8.13%
Corning 27.93 2.07% 0.56 3207978 27.74 27.59 28.07 800 27.92 27.93 1000 3.28% -6.01%
Corteva 27.91 3.06% 0.83 1334347 27.86 27.42 28.00 500 27.90 27.91 800 -0.22% -8.39%
Costco Wholesale 328.03 0.01% 0.03 990214 328.10 325.62 329.32 100 328.07 328.14 100 3.72% 11.59%
Coty 4.42 5.36% 0.23 7109672 4.31 4.28 4.46 18000 4.42 4.43 20500 -1.64% -62.67%
Crown Castle Intl 168.02 -0.79% -1.33 921616 171.14 167.72 171.62 100 168.00 168.03 300 -1.26% 19.13%
CSX 70.36 1.48% 1.02 1591221 70.50 69.38 70.62 400 70.36 70.38 500 1.20% -4.17%
Cummins 182.21 2.19% 3.90 580666 179.61 179.61 183.19 100 182.17 182.22 100 1.56% -0.36%
CVS Health 64.36 1.04% 0.66 3763802 63.95 63.49 64.60 400 64.36 64.37 200 -0.34% -14.25%
D.R. Horton 59.43 0.47% 0.28 1105370 60.79 58.78 61.22 200 59.42 59.43 100 4.60% 12.13%
Danaher 186.50 0.57% 1.05 1195058 187.15 184.88 187.44 200 186.48 186.53 100 1.87% 20.83%
Darden Restaurants 78.28 7.34% 5.35 1778809 75.35 75.10 78.43 100 78.27 78.31 300 1.03% -33.10%
DaVita Inc 83.91 2.39% 1.96 363045 82.97 82.48 84.40 200 83.90 83.97 300 -0.05% 9.22%
Deere & Co 171.81 1.33% 2.25 962665 170.69 169.83 173.24 100 171.78 171.88 100 6.84% -2.14%
Delta Air Lines 28.11 7.64% 2.00 30977220 27.50 26.92 28.20 1400 28.10 28.11 4500 -3.33% -55.35%
Dentsply Sirona 45.13 5.81% 2.48 1244231 43.50 43.49 45.75 100 45.12 45.13 100 -1.66% -24.63%
Devon Energy 10.66 2.25% 0.23 4656067 10.73 10.47 10.83 5600 10.66 10.67 1500 0.77% -59.84%
Diamondback Energy 39.68 1.02% 0.40 2356626 39.88 38.14 40.20 300 39.68 39.71 100 -2.09% -57.70%
Digital Realty Trust 144.06 -1.85% -2.72 723438 148.77 144.00 149.01 100 144.03 144.06 200 -0.48% 22.58%
Discover Fin Serv 49.76 4.71% 2.24 2017670 48.62 48.62 49.89 100 49.75 49.77 900 -1.31% -43.98%
Discovery Comm 'A' 21.77 5.42% 1.12 4567131 20.92 20.91 22.05 700 21.77 21.78 2500 1.45% -36.93%
Discovery Communicat 19.55 5.96% 1.10 1483249 18.70 18.70 19.75 500 19.55 19.56 2100 0.44% -39.49%
Dish Network Co. 33.70 3.74% 1.22 1168603 32.93 32.59 33.79 200 33.70 33.71 500 -0.58% -8.40%
Dollar General 189.88 0.08% 0.15 806382 190.39 188.12 190.90 400 189.85 189.92 200 1.02% 21.64%
Dollar Tree 95.61 1.32% 1.25 824701 94.97 94.59 95.90 100 95.57 95.62 200 4.27% 0.33%
Dominion Energy 75.14 1.65% 1.22 2970665 74.65 73.91 75.83 100 75.13 75.15 300 -0.40% -10.75%
Dover 101.57 2.97% 2.93 501328 100.45 99.06 101.93 200 101.56 101.61 100 1.87% -14.42%
DOW INC. DL-,01 43.27 1.96% 0.83 1709671 43.65 42.55 44.10 400 43.26 43.28 200 1.80% -22.46%
DTE Energy 109.84 0.97% 1.06 462386 110.22 109.06 111.25 100 109.80 109.83 100 1.58% -16.24%
Duke Energy 81.07 -0.76% -0.62 2519646 82.48 81.06 82.64 100 81.06 81.07 500 1.08% -10.44%
Duke Realty Co. 35.82 0.90% 0.32 856144 36.03 35.47 36.12 500 35.81 35.82 600 -0.45% 2.39%
DuPont de Nemours 54.52 1.62% 0.87 1725324 54.73 53.82 54.94 200 54.52 54.53 300 0.07% -16.43%
DXC TECHNOLOGY CO. D 16.29 5.71% 0.88 1786984 15.74 15.72 16.32 1900 16.28 16.30 1000 0.85% -59.01%
E Trade Financial 52.57 0.79% 0.41 1110122 54.09 52.12 54.12 1200 52.56 52.57 200 6.38% 14.97%
Eastman Chemical 74.98 2.68% 1.96 430670 74.34 73.88 75.17 200 74.97 74.99 100 2.41% -7.87%
Eaton Corporation 92.99 2.56% 2.32 1184449 92.30 91.26 93.22 100 92.98 93.00 200 3.74% -4.28%
eBay 58.10 -1.65% -0.97 5999301 58.82 57.24 59.13 600 58.10 58.11 500 3.65% 63.61%
Ecolab 207.39 1.59% 3.25 456689 206.13 205.31 208.13 200 207.30 207.35 100 0.59% 5.78%
Edison International 56.33 -0.60% -0.34 682488 57.33 56.33 57.59 300 56.31 56.35 200 4.02% -24.85%
Edwards Lifesciences 72.20 1.38% 0.98 1919694 72.19 71.43 73.61 100 72.18 72.22 400 3.86% -8.41%
Electronic Arts 138.09 -0.32% -0.44 1078590 137.98 135.84 138.63 100 138.07 138.11 100 2.78% 28.85%
Eli Lilly & Co 164.18 0.18% 0.30 1035055 165.19 163.90 166.48 100 164.14 164.19 300 -1.72% 24.69%
Emerson Electric 63.53 2.32% 1.44 1143438 63.48 62.57 63.73 300 63.51 63.53 200 2.09% -18.58%
Entergy 97.34 -0.30% -0.29 545538 99.06 97.17 99.27 100 97.30 97.34 200 1.86% -18.51%
EOG Resources 46.66 -1.30% -0.61 2209900 48.29 46.30 48.41 100 46.66 46.67 100 -1.73% -43.55%
Equifax 164.38 0.58% 0.94 380851 165.17 163.38 165.80 100 164.34 164.41 100 -3.12% 16.64%
Equinix 713.94 -0.41% -2.97 174282 724.17 713.94 724.77 100 713.93 714.26 100 -0.58% 22.82%
Equity Residential 57.49 0.82% 0.47 837381 58.01 57.32 58.42 200 57.48 57.49 500 -0.99% -29.54%
Essex Property Trust 226.30 -0.88% -2.00 103314 230.84 226.06 232.26 100 226.05 226.34 100 0.08% -24.12%
Estee Lauder 'A' 200.55 2.38% 4.67 806645 198.89 197.98 201.53 200 200.50 200.56 200 3.57% -5.16%
Everest Re Group 217.78 3.00% 6.34 106330 215.70 213.51 218.06 100 217.64 217.85 100 3.79% -23.62%
Evergy 61.81 -0.90% -0.56 919172 63.00 61.65 63.24 100 61.79 61.82 800 2.51% -4.18%
Eversource Energy 85.90 -0.60% -0.52 572852 87.09 85.63 87.41 100 85.88 85.91 300 2.48% 1.59%
Exelon Co. 38.17 0.79% 0.30 2777096 38.11 37.91 38.59 1400 38.15 38.16 300 2.35% -16.93%
Expedia Group 89.28 8.26% 6.81 3661276 86.26 86.13 91.29 200 89.23 89.31 200 -3.03% -23.74%
Expeditors Intl of W 79.55 1.83% 1.43 402964 79.02 78.24 79.81 200 79.55 79.58 700 1.17% 0.13%
Extra Space Storage 98.13 0.85% 0.83 363146 98.08 97.35 98.61 100 98.08 98.14 200 2.33% -7.88%
Exxon Mobil 44.51 1.00% 0.44 10231797 45.03 44.21 45.09 2300 44.50 44.51 1800 1.92% -36.84%
F5 Networks 145.43 1.06% 1.52 488181 147.60 144.64 149.22 200 145.38 145.44 200 7.16% 3.05%
Facebook 239.99 0.11% 0.26 12812915 241.55 238.05 244.82 100 239.97 240.00 800 -0.47% 16.80%
Fastenal 43.76 0.83% 0.36 3388566 43.62 42.64 43.84 400 43.76 43.77 500 -1.50% 17.46%
Federal Realty Inves 80.01 2.58% 2.01 232544 80.41 79.00 81.11 100 79.92 80.09 300 -5.25% -39.41%
Fedex Corp 161.25 1.74% 2.75 1186956 160.42 159.04 161.48 100 161.23 161.29 200 -0.03% 4.82%
Fidelity National In 140.30 2.84% 3.88 1941149 138.05 137.56 140.93 100 140.32 140.36 400 -0.06% -1.92%
Fifth Third Bancorp 19.03 4.88% 0.89 3712219 18.78 18.54 19.07 6400 19.02 19.03 1800 0.47% -40.97%
First Republic Bank 110.90 2.01% 2.18 391434 110.49 109.73 111.50 100 110.88 110.94 100 4.94% -7.43%
Firstenergy 41.00 0.20% 0.08 2055775 41.63 40.96 41.77 400 40.99 41.00 900 1.66% -15.80%
Fiserv 100.90 3.44% 3.36 3450123 98.96 98.60 102.02 600 100.88 100.92 200 0.75% -15.64%
FleetCor Technologie 264.22 6.07% 15.12 355951 253.83 252.95 264.22 100 264.15 264.30 100 -1.45% -13.42%
Flir Systems 41.88 4.57% 1.83 907565 42.00 40.73 42.00 400 41.88 41.89 100 -0.69% -23.08%
Flowserve 30.50 4.83% 1.41 475965 30.09 29.49 30.57 300 30.48 30.50 300 3.52% -41.55%
FMC Corp 106.88 3.33% 3.44 597190 105.24 104.50 107.22 300 106.85 106.89 100 1.55% 3.63%
Ford Motor 6.71 5.50% 0.35 72357089 6.54 6.52 6.74 22400 6.71 6.72 220100 3.92% -31.61%
Fortinet 126.81 -5.71% -7.67 1761366 131.40 124.24 131.55 200 126.77 126.86 100 -2.52% 25.96%
FORTIVE CORP. DL-,01 70.98 2.63% 1.82 887929 70.22 69.92 71.36 200 70.94 70.99 300 1.62% -9.46%
Fortune Brands Home 67.66 1.42% 0.95 367170 67.99 66.74 68.24 200 67.64 67.67 200 4.68% 2.10%
FOX CORP. B DL-,01 26.15 4.06% 1.02 829303 25.33 25.33 26.23 500 26.15 26.16 1000 -2.48% -30.96%
Franklin Resources 21.33 2.76% 0.57 1257725 21.31 20.86 21.38 800 21.33 21.34 1200 0.44% -20.09%
Freeport-McMoran 13.41 -0.63% -0.09 14471946 13.79 13.18 13.82 8400 13.41 13.42 8400 6.05% 2.90%
Gallagher & , Arthur 101.57 0.49% 0.50 347983 102.06 100.76 102.15 100 101.54 101.60 300 3.48% 6.13%
Gap 12.14 8.88% 0.99 11310470 11.91 11.89 12.45 700 12.14 12.15 1600 -6.85% -36.93%
Garmin 99.25 1.44% 1.41 356759 97.83 97.83 99.37 100 99.21 99.25 100 -0.89% 0.29%
Gartner 124.83 4.12% 4.94 168883 122.16 122.14 125.51 100 124.79 124.91 100 -0.93% -22.20%
General Dynamics 146.39 2.11% 3.03 963265 146.85 145.21 146.85 300 146.34 146.43 100 -1.25% -18.71%
General Electric 7.11 3.34% 0.23 55704718 7.09 7.03 7.21 78800 7.10 7.11 29500 1.78% -38.35%
General Mills 65.27 0.15% 0.10 2324284 65.23 64.53 65.41 100 65.27 65.28 200 3.48% 21.68%
General Motors 26.62 3.82% 0.98 9284987 26.32 26.13 26.76 1900 26.61 26.62 1300 2.03% -29.95%
Genuine Parts 88.02 2.15% 1.85 219409 87.73 86.65 88.49 100 88.03 88.08 300 -0.77% -18.88%
Gilead Sciences 76.70 -0.63% -0.49 3709334 76.99 76.24 77.29 200 76.70 76.71 500 1.01% 18.79%
Global Payments 169.11 3.72% 6.06 1545960 166.25 165.68 171.84 200 169.08 169.14 200 -2.69% -10.69%
Globe Life 75.26 2.56% 1.88 118968 75.05 74.12 75.41 200 75.20 75.31 200 2.63% -30.28%
Goldman Sachs Group 216.27 1.06% 2.26 10192240 224.37 214.69 225.24 100 216.22 216.28 100 7.35% -6.92%
Grainger, W.W. 334.25 2.03% 6.66 201571 331.20 326.84 334.94 200 333.92 334.36 100 2.10% -3.23%
H & R Block 15.04 10.54% 1.44 2815046 14.20 14.17 15.09 700 15.04 15.05 1800 -3.54% -42.04%
Halliburton 12.96 3.85% 0.48 12681507 12.99 12.73 13.18 10400 12.95 12.96 3700 0.56% -49.00%
Hanesbrands 14.36 14.42% 1.81 18802905 13.25 13.17 14.43 2600 14.35 14.36 1900 12.56% -15.49%
Hartford FS 40.38 4.23% 1.64 1346015 39.94 39.50 40.60 300 40.36 40.37 100 4.20% -36.25%
HASBRO 77.96 4.48% 3.34 444049 75.40 75.14 78.68 100 77.93 77.99 400 1.47% -29.34%
HCA Holdings 105.22 6.33% 6.26 2324747 101.72 101.20 105.42 200 105.19 105.26 100 2.83% -33.05%
Healthpeak Propertie 26.53 1.33% 0.35 1475450 26.70 26.22 26.82 600 26.52 26.53 1100 -3.22% -24.05%
Henry Schein 62.70 5.04% 3.01 728334 60.58 60.43 62.92 400 62.69 62.73 200 2.02% -10.54%
Hershey 132.99 0.90% 1.19 587877 132.87 132.59 133.53 100 132.96 133.00 100 1.97% -10.33%
Hess Corp 47.56 0.17% 0.08 1580739 48.80 46.97 49.06 400 47.55 47.57 100 -1.82% -28.93%
Hewlett Packard Ente 9.64 1.42% 0.14 4806534 9.76 9.54 9.88 3500 9.64 9.65 6400 4.85% -40.04%
Hilton Worldwide 79.69 8.40% 6.17 2573807 76.60 76.01 79.82 200 79.67 79.70 400 -0.89% -33.72%
HollyFrontier Co. 28.38 4.22% 1.15 855010 28.03 27.46 28.48 300 28.37 28.38 400 0.48% -46.30%
Hologic 59.88 0.76% 0.45 1038446 59.99 59.19 60.59 100 59.88 59.89 200 4.54% 13.83%
Home Depot 256.18 -0.62% -1.61 2439197 260.14 255.15 261.29 100 256.15 256.21 100 4.22% 18.05%
Honeywell Internatio 151.81 2.51% 3.71 1582458 151.20 150.87 152.47 300 151.77 151.83 300 2.16% -16.33%
Hormel Foods 49.30 0.43% 0.21 628520 49.10 48.66 49.38 300 49.29 49.31 800 1.95% 8.82%
Host Hotels & Resort 11.49 8.34% 0.89 6547719 11.06 11.04 11.52 5000 11.49 11.50 4200 -2.12% -42.80%
HP Inc 17.82 0.17% 0.03 8676577 17.98 17.65 18.36 4700 17.82 17.83 3500 6.98% -13.43%
Humana 391.09 -1.37% -5.45 451110 392.69 385.58 395.81 100 390.96 391.33 100 1.24% 8.19%
Hunt (J.B.) Transpor 130.84 1.67% 2.15 456343 129.16 128.00 131.08 100 130.80 130.85 100 3.75% 10.20%
Huntington Bancshare 9.02 4.46% 0.39 3609050 8.87 8.78 9.04 7800 9.01 9.02 5300 2.86% -42.77%
Huntington Ingalls I 177.72 3.44% 5.91 115377 176.19 174.79 178.36 100 177.24 177.46 100 2.08% -31.51%
IDEX 167.44 3.18% 5.15 204629 164.33 163.31 167.91 100 167.38 167.53 200 2.82% -5.35%
IDEXX Laboratories 339.64 0.35% 1.17 124569 340.56 336.62 342.99 300 339.54 339.84 100 0.35% 29.62%
IHS Markit 77.93 1.35% 1.04 927231 77.70 77.18 78.28 300 77.92 77.95 800 0.83% 2.04%
Illinois Tool Works 182.60 1.77% 3.17 538810 182.14 180.03 183.05 200 182.57 182.63 100 2.34% -0.11%
Illumina 380.92 1.24% 4.67 600518 380.00 375.34 383.24 100 380.71 380.97 100 1.11% 13.42%
Incyte Co. 104.25 1.19% 1.23 509761 103.26 102.59 104.97 300 104.22 104.25 100 -5.18% 17.98%
Ingersoll Rand 30.80 3.60% 1.07 1370966 30.17 30.17 30.88 400 30.79 30.80 300 5.80% -18.95%
Intel Corp 59.02 0.07% 0.04 9107214 59.03 58.42 59.34 2200 59.01 59.02 400 1.15% -1.45%
Intercont Exchange 93.43 1.86% 1.71 2265046 92.76 91.51 93.55 100 93.41 93.43 100 -0.92% -0.90%
IBM 122.81 1.83% 2.21 2742269 122.40 122.15 123.96 200 122.80 122.82 100 2.57% -10.03%
International Paper 36.63 3.30% 1.17 1513329 36.58 35.84 36.79 100 36.62 36.63 1100 0.62% -23.00%
Interpublic Group of 18.00 3.75% 0.65 1465351 17.69 17.52 18.06 1500 17.99 18.00 1500 0.93% -24.89%
Intl Flavors & Fragr 129.78 2.18% 2.77 265457 128.87 128.33 130.36 100 129.76 129.81 300 -0.03% -1.56%
Intuit 287.67 0.81% 2.30 786676 288.03 284.77 290.88 100 287.68 287.83 100 -7.33% 8.95%
Intuitive Surgical 602.62 2.95% 17.27 502167 591.25 590.58 609.00 100 602.16 602.77 100 1.74% -0.98%
Invesco 10.81 3.05% 0.32 3603570 10.73 10.56 10.85 900 10.81 10.82 3400 1.45% -41.66%
IPG Photonics Co. 169.73 3.03% 4.99 231676 166.94 165.46 169.94 100 169.50 169.87 100 1.69% 13.68%
Iqvia Holdings 151.97 2.84% 4.19 456073 150.00 149.26 152.89 200 151.92 152.02 200 4.11% -4.36%
Iron Mountain 27.57 0.97% 0.27 1379650 27.71 27.35 27.75 200 27.57 27.58 1000 4.88% -14.31%
J.M. Smucker 106.96 -0.21% -0.23 317479 108.00 106.67 108.24 100 106.95 106.99 100 1.07% 2.94%
Jack Henry & Associa 180.07 0.01% 0.01 260990 181.61 178.79 182.29 200 180.04 180.14 100 0.13% 23.61%
Jacobs Engineering G 81.24 2.78% 2.20 735215 80.31 79.62 81.43 200 81.23 81.27 500 -5.36% -12.01%
Johnson & Johnson 148.71 0.53% 0.79 3929645 149.73 148.23 150.21 100 148.69 148.72 300 3.55% 1.41%
Johnson Controls Int 36.59 4.62% 1.61 4268084 35.73 35.64 36.60 2100 36.58 36.59 1500 2.10% -14.10%
JPMorgan Chase 99.32 1.13% 1.11 14285020 100.89 98.65 101.29 200 99.31 99.33 600 6.38% -29.55%
Juniper Networks 23.19 1.09% 0.25 1237889 23.16 22.99 23.37 1400 23.19 23.20 800 2.00% -6.86%
Kansas City Southern 155.56 1.77% 2.71 454260 155.36 153.05 156.00 100 155.52 155.60 200 5.31% -0.20%
Kellogg 68.86 0.67% 0.46 626022 68.35 68.05 69.05 100 68.85 68.87 200 2.69% -1.10%
Keycorp 11.95 4.87% 0.56 6736839 11.80 11.63 11.99 8400 11.94 11.95 2900 -0.52% -43.73%
Keysight Technologie 97.08 1.30% 1.25 655218 97.41 96.04 97.63 100 97.04 97.10 200 -4.05% -6.63%
Kimberly-Clark 144.64 0.47% 0.68 686594 144.22 142.73 145.00 200 144.64 144.67 200 1.01% 4.66%
Kimco Realty 11.92 3.65% 0.42 5693663 11.90 11.66 12.02 1100 11.92 11.93 1300 -5.35% -44.47%
Kinder Morgan 14.87 2.16% 0.32 4483802 14.84 14.70 14.96 5400 14.86 14.87 5700 -0.82% -31.27%
KLA-Tencor 196.41 -2.25% -4.52 788647 201.86 194.31 204.17 100 196.30 196.42 100 -0.87% 12.77%
Kohl's Corp 21.75 6.75% 1.38 5263397 21.26 21.07 22.00 700 21.75 21.76 600 0.39% -60.00%
Kraft Heinz 33.36 0.15% 0.05 3020074 33.50 33.05 33.50 1100 33.36 33.37 700 3.93% 3.67%
Kroger 33.90 -0.99% -0.34 5257624 33.69 33.32 34.01 400 33.90 33.91 2400 1.66% 18.11%
L Brands 17.64 5.91% 0.98 3273368 17.39 17.08 18.02 1100 17.64 17.65 400 9.97% -8.06%
L3Harris Technologie 167.66 3.26% 5.30 746431 165.84 165.11 168.83 100 167.64 167.72 100 -3.17% -17.95%
Laboratory Co. of Am 188.80 0.51% 0.96 453597 190.00 186.17 190.87 200 188.73 188.89 200 8.50% 11.04%
Lam Research 339.61 -1.86% -6.45 935377 347.07 335.61 348.80 100 339.59 339.84 100 5.54% 18.35%
LAMB WESTON HLDGS DL 68.50 3.54% 2.35 583600 67.78 66.97 68.80 200 68.47 68.51 100 4.92% -23.11%
Las Vegas Sands Co. 50.04 5.59% 2.65 3889514 49.03 48.65 50.13 4200 50.03 50.04 200 5.24% -31.36%
Leggett & Platt 36.99 4.37% 1.55 616388 36.74 36.39 37.47 200 36.98 37.00 200 1.00% -30.28%
Leidos 88.25 2.38% 2.05 355710 87.71 87.42 88.51 200 88.24 88.28 100 -1.92% -11.94%
Lennar 67.43 1.72% 1.14 2050362 67.97 66.66 68.87 300 67.42 67.44 100 6.63% 18.82%
Lincoln National 36.98 4.29% 1.52 930080 36.84 35.98 37.07 200 36.97 36.99 400 3.93% -39.91%
LINDE PLC EO 0,001 238.07 2.12% 4.94 1542995 240.73 237.83 241.18 300 238.00 238.09 200 3.83% 9.50%
Live Nation Entertai 50.77 9.39% 4.36 3292903 48.73 48.43 51.17 400 50.74 50.77 400 3.04% -35.06%
LKQ Corp 27.89 7.27% 1.89 1357590 26.81 26.31 27.94 100 27.88 27.89 700 1.62% -27.18%
Lockheed Martin 364.63 2.52% 8.97 791155 361.64 360.56 365.13 400 364.59 364.72 200 0.68% -8.66%
Loews 35.89 1.04% 0.37 367283 36.36 35.66 36.70 200 35.87 35.90 600 5.49% -32.33%
Lowes Companies 140.81 0.54% 0.75 1963171 142.28 139.12 142.34 200 140.81 140.85 100 3.73% 16.95%
Lyondellbasell Ind ' 68.49 2.28% 1.53 702155 69.05 67.14 69.38 300 68.48 68.51 500 -0.79% -29.13%
M and T Bank 102.36 4.10% 4.04 347123 100.92 100.51 102.68 300 102.31 102.42 100 -0.21% -42.07%
Macy's Inc 7.01 4.23% 0.28 22666320 6.86 6.85 7.14 9100 7.01 7.02 9100 2.59% -60.41%
MARATHON OIL 5.63 4.83% 0.26 20196308 5.58 5.41 5.67 52400 5.62 5.63 16000 -3.59% -60.46%
Marathon Petroleum 37.25 2.90% 1.05 2613282 37.36 36.49 37.53 200 37.24 37.26 500 4.35% -39.92%
MarketAxess 532.15 1.90% 9.93 82928 525.84 520.03 532.51 100 531.49 532.45 100 -2.05% 37.75%
Marriott Internation 93.03 6.78% 5.91 4407112 90.23 90.16 94.00 200 93.01 93.05 200 -0.35% -42.47%
Marsh & McLennan Cos 111.72 1.34% 1.48 517202 111.67 110.45 112.02 100 111.70 111.73 200 2.69% -1.05%
Martin Marietta Mate 222.51 3.61% 7.75 274231 218.97 218.66 223.66 100 222.29 222.51 100 1.03% -23.20%
Masco 51.59 1.10% 0.56 1156802 51.60 51.21 51.81 500 51.59 51.60 200 2.02% 6.33%
MasterCard 305.31 2.13% 6.36 3048243 303.00 301.39 306.77 100 305.27 305.32 100 -0.32% 0.12%
Maxim Integrated Pro 70.86 1.34% 0.94 2510888 70.44 69.75 71.00 300 70.87 70.89 300 13.68% 13.68%
McCormick & Co 190.47 0.55% 1.05 222195 190.20 188.62 191.40 100 190.42 190.54 100 3.43% 11.60%
McDonald's 190.84 0.06% 0.12 2408301 193.90 189.88 194.00 100 190.73 190.78 200 2.64% -3.49%
McKesson 153.50 3.83% 5.66 519046 149.91 149.50 153.85 300 153.44 153.55 200 1.40% 6.88%
Medtronic 97.06 2.55% 2.41 3010877 95.61 95.61 98.22 100 97.05 97.06 100 3.25% -16.57%
Merck & Co 79.37 1.43% 1.12 4160655 79.24 78.84 79.97 300 79.36 79.37 200 -0.60% -13.96%
MetLife 38.62 1.93% 0.73 2638247 38.72 38.09 38.82 700 38.61 38.62 600 5.19% -25.66%
Mettler-Toledo Intl 866.66 2.04% 17.32 62014 859.00 857.75 873.16 100 866.48 868.12 100 3.70% 7.07%
MGM Resorts Internat 17.77 9.96% 1.61 20374923 17.12 16.82 17.90 600 17.77 17.78 1500 0.12% -51.43%
Microchip Technology 107.74 0.16% 0.17 899831 108.37 106.71 108.84 200 107.70 107.75 100 2.46% 2.72%
Micron Technology 50.27 1.12% 0.56 10172948 50.21 49.41 50.52 1400 50.26 50.27 200 1.26% -7.57%
Microsoft 207.25 -0.53% -1.10 21429054 209.56 205.03 211.33 200 207.24 207.27 100 0.05% 32.12%
Mid-America Apartmen 112.75 -0.17% -0.20 252567 114.52 112.14 114.70 100 112.66 112.79 300 -1.42% -14.35%
Mohawk Industries 76.74 3.41% 2.53 802607 76.64 75.17 77.78 200 76.67 76.74 400 -22.68% -45.59%
Molson Coors Brewing 36.04 2.74% 0.96 1079528 35.83 35.76 36.58 400 36.04 36.05 200 1.21% -34.92%
Mondelez Internation 53.12 0.52% 0.28 3121571 53.35 52.92 53.54 700 53.12 53.13 1000 2.62% -4.05%
Monster Beverage 72.17 0.75% 0.54 1007665 71.87 71.00 72.59 200 72.15 72.18 200 -0.10% 12.71%
Moodys 292.00 0.26% 0.76 239306 296.16 290.15 296.36 100 291.85 292.02 100 2.06% 22.67%
Morgan Stanley 50.92 0.83% 0.42 10677747 52.49 50.46 52.49 600 50.91 50.92 500 6.34% -1.21%
Mosaic 13.54 3.40% 0.45 3811451 13.65 13.40 13.89 1200 13.54 13.55 1200 1.79% -39.46%
Motorola Solutions 135.05 1.56% 2.08 426820 133.98 133.97 136.47 100 134.99 135.05 200 1.44% -17.48%
MSCI 375.68 1.79% 6.60 146168 373.08 369.36 376.11 200 375.64 375.92 100 4.67% 42.95%
Mylan 17.04 3.15% 0.52 2755439 16.67 16.67 17.09 1500 17.03 17.04 1700 2.55% -17.81%
NASDAQ Inc 127.05 1.80% 2.25 273726 126.00 125.08 127.30 300 127.04 127.09 200 3.59% 16.53%
Nat Oilwell Varco 11.82 2.56% 0.29 2478085 11.95 11.45 12.03 1300 11.83 11.84 700 -0.69% -53.97%
NetApp 44.26 1.25% 0.55 1313555 44.33 43.69 45.06 300 44.25 44.26 200 1.98% -29.78%
Netflix 520.50 -0.83% -4.38 6521928 516.30 510.18 526.33 100 520.33 520.66 100 6.43% 62.22%
Newell Brands 16.39 1.93% 0.31 919240 16.29 16.20 16.46 600 16.38 16.39 700 1.42% -16.36%
Newmont 61.86 0.15% 0.09 3280512 61.65 60.41 62.15 700 61.84 61.86 800 -1.12% 42.16%
News B 12.67 2.34% 0.29 292964 12.66 12.52 12.72 2100 12.66 12.67 500 2.91% -14.68%
News Corp 'A' 12.64 1.73% 0.21 1217896 12.54 12.44 12.68 1900 12.64 12.65 1900 3.58% -12.09%
Nextera Energy 261.37 -0.45% -1.18 878701 264.58 261.28 266.42 100 261.30 261.39 100 6.42% 8.42%
Nielsen Holdings 15.55 4.57% 0.68 1201827 15.17 15.12 15.59 900 15.54 15.55 1400 1.78% -26.75%
NIKE 'B' 98.08 1.36% 1.32 2544768 98.41 97.31 99.04 300 98.08 98.10 100 -0.32% -4.49%
NISOURCE 23.71 -0.17% -0.04 1690892 23.97 23.70 24.24 1300 23.70 23.71 1200 1.80% -14.69%
Noble Energy 9.55 -0.47% -0.04 4886757 9.85 9.45 10.01 5800 9.55 9.56 2900 7.38% -61.35%
Norfolk Southern 180.88 1.66% 2.96 589989 181.31 179.16 182.04 200 180.84 180.93 100 2.19% -8.34%
Northern Trust 80.84 -0.99% -0.81 882261 82.82 79.81 82.82 100 80.82 80.86 100 4.88% -23.15%
Northrop Grumman 302.67 2.41% 7.12 588589 300.12 298.00 303.93 200 302.55 302.72 300 -2.93% -14.08%
NortonLifeLock 20.26 0.45% 0.09 1574612 20.22 19.88 20.27 900 20.26 20.27 1100 1.87% -20.96%
Norwegian Cruise Lin 17.82 16.24% 2.49 59730895 16.33 16.24 18.00 800 17.81 17.82 1000 0.39% -73.75%
NRG Energy 34.05 0.62% 0.21 755107 34.26 34.02 34.58 100 34.04 34.05 800 3.33% -14.87%
Nucor 41.69 1.53% 0.63 655041 41.84 40.76 41.96 200 41.68 41.70 300 -0.29% -27.04%
Nvidia Corporation 408.59 -1.56% -6.49 6816951 416.57 402.23 417.32 100 408.54 408.73 100 5.12% 76.40%
NVR 3301.72 -0.14% -4.77 10196 3366.99 3260.00 3366.99 10 3297.60 3305.84 10 2.02% -13.18%
O'Reilly Auto 431.99 0.96% 4.09 163320 430.48 427.30 433.29 100 431.57 432.03 200 1.36% -2.36%
Occidental Petroleum 17.15 2.82% 0.47 15207589 17.29 16.90 17.73 3800 17.14 17.15 1600 -2.74% -59.52%
Old Dominion Freight 179.14 0.79% 1.41 264018 179.82 175.59 179.82 300 179.12 179.23 100 1.20% 40.48%
Omnicom Group 56.27 2.57% 1.41 856801 56.00 55.30 56.49 200 56.26 56.29 400 -1.53% -32.29%
ONEOK 28.65 5.26% 1.43 3968049 28.15 28.04 28.75 700 28.65 28.67 500 -1.31% -64.03%
Oracle 56.75 -0.79% -0.45 5933961 57.42 56.51 57.84 600 56.75 56.76 1400 1.58% 7.97%
Paccar Inc 78.65 2.08% 1.60 874665 78.05 77.28 78.93 200 78.64 78.66 200 1.69% -2.59%
Packaging Corp of Am 103.44 1.29% 1.32 216952 104.21 101.61 104.21 300 103.42 103.47 100 3.50% -8.81%
Parker-Hannifin 187.55 2.12% 3.89 443049 188.19 183.97 189.00 200 187.43 187.58 100 0.72% -10.77%
Paychex 73.39 2.12% 1.52 1193912 72.27 72.27 73.75 100 73.41 73.43 300 -2.80% -15.51%
Paycom Software 292.38 2.07% 5.94 255549 291.46 289.00 297.62 100 292.39 292.88 100 -8.70% 8.19%
PayPal Holdings 171.14 -0.67% -1.16 4038796 172.99 169.01 173.36 400 171.12 171.16 100 -2.81% 59.29%
Pentair 42.01 3.07% 1.25 681111 41.52 41.34 42.25 300 42.00 42.02 300 11.76% -11.14%
Peoples United Finan 11.71 4.93% 0.55 1683437 11.50 11.38 11.75 3300 11.70 11.71 2000 1.41% -33.99%
PepsiCo 134.66 -0.63% -0.86 2271863 135.35 134.44 136.19 100 134.64 134.66 100 1.46% -0.84%
PerkinElmer 108.85 1.96% 2.09 703829 108.32 107.11 109.42 100 108.83 108.89 100 7.13% 9.95%
Perrigo 57.82 2.79% 1.57 378461 57.28 57.13 58.04 200 57.80 57.83 100 1.90% 8.89%
Pfizer Inc 35.66 1.23% 0.43 13939946 35.99 35.47 36.00 400 35.66 35.67 3500 3.53% -10.08%
Philip Morris 75.00 0.93% 0.69 1526036 74.78 74.53 75.35 200 74.99 75.01 400 1.88% -12.67%
Phillips 66 65.03 4.95% 3.07 2134419 63.97 62.70 65.40 100 65.02 65.04 200 -4.10% -44.39%
Pinnacle West Capita 80.18 0.70% 0.56 343619 80.73 79.40 80.90 100 80.15 80.18 200 4.76% -11.46%
Pioneer Natural Reso 96.45 0.83% 0.80 986456 96.95 95.63 98.21 200 96.42 96.49 200 -0.43% -36.80%
PNC Financial Servic 103.35 2.06% 2.09 2554123 103.87 101.70 105.33 200 103.31 103.35 300 1.55% -36.57%
PPG Industries 114.83 2.78% 3.11 695381 113.57 112.94 115.25 100 114.83 114.85 400 3.04% -16.31%
PPL Corp 25.78 0.94% 0.24 1822304 25.92 25.73 26.15 400 25.77 25.78 1700 0.43% -28.82%
Principal Financial 44.23 4.00% 1.70 889635 43.60 43.08 44.27 300 44.22 44.23 200 3.71% -22.67%
Procter & Gamble 125.73 0.51% 0.64 2951118 125.98 125.09 126.90 400 125.72 125.74 300 2.35% 0.15%
Progressive 85.76 1.49% 1.26 2272896 85.00 84.35 86.49 200 85.76 85.77 500 8.31% 16.73%
Prologis 93.53 0.16% 0.15 1766186 94.61 92.67 94.72 300 93.52 93.54 200 -1.53% 4.76%
Prudential Financial 63.68 2.86% 1.77 1732539 63.40 62.48 63.75 200 63.67 63.69 300 4.24% -33.96%
Public Service Ent 52.61 2.12% 1.09 1478767 52.19 51.60 53.20 300 52.60 52.62 400 2.45% -12.75%
Public Storage 192.99 -0.44% -0.85 459667 195.63 191.15 195.63 100 192.89 193.02 100 -0.32% -8.98%
Pulte Group 35.64 0.54% 0.19 1345194 36.48 35.24 36.53 300 35.63 35.65 400 4.51% -8.63%
PVH Corp 50.17 7.88% 3.67 1534839 48.97 48.40 51.31 300 50.15 50.20 200 4.24% -55.77%
Qorvo Inc 112.77 0.13% 0.15 358738 113.30 111.05 113.55 300 112.74 112.79 100 -0.35% -3.11%
QUALCOMM 92.20 -0.19% -0.18 2752002 92.93 91.01 92.93 500 92.20 92.23 200 0.26% 4.70%
Quanta Services 39.94 4.19% 1.60 491867 38.91 38.73 39.98 100 39.93 39.94 200 -0.42% -5.85%
Quest Diagnostics 121.33 -1.12% -1.38 990545 123.76 119.77 124.20 400 121.32 121.39 100 4.60% 14.91%
Ralph Lauren 'A' 73.51 5.07% 3.55 752261 72.35 71.74 74.57 200 73.52 73.56 200 1.54% -40.32%
Raymond James Financ 71.95 4.20% 2.90 312888 71.25 70.16 72.10 200 71.90 71.94 100 3.03% -22.81%
Raytheon Technologie 63.03 4.23% 2.56 5211878 62.35 62.05 63.19 600 63.02 63.03 100 -0.89% -31.54%
Realty Income 58.24 1.20% 0.69 952273 58.92 57.63 59.05 100 58.23 58.24 100 -1.74% -21.84%
Regency Centers 42.70 1.50% 0.63 409846 43.11 42.38 43.77 400 42.69 42.74 400 -4.58% -33.32%
Regeneron Pharmaceut 633.02 -1.28% -8.21 321789 641.99 626.50 644.74 100 632.84 633.66 100 0.05% 70.78%
Regions Financial 10.65 4.36% 0.45 4869016 10.56 10.41 10.69 10600 10.65 10.66 9200 -1.16% -40.50%
Republic Services 84.40 1.64% 1.36 707852 83.91 83.68 84.53 400 84.38 84.40 200 2.68% -7.35%
ResMed 197.38 1.20% 2.34 213083 196.98 194.86 198.44 100 197.40 197.48 100 1.86% 25.86%
Robert Half Int 53.72 3.33% 1.73 331485 53.00 52.75 53.86 200 53.70 53.72 200 2.77% -17.67%
Rockwell Automation 220.91 0.84% 1.84 367502 220.00 217.24 222.88 100 220.85 220.99 200 3.61% 8.09%
Rollins 46.95 3.52% 1.59 439597 45.76 45.59 46.99 200 46.94 46.95 200 -0.59% 36.76%
Roper Technologies 400.77 1.03% 4.09 233159 403.08 398.31 404.12 200 400.39 400.77 100 1.59% 11.98%
Ross Stores 82.83 3.31% 2.65 3791698 81.77 81.63 84.64 100 82.81 82.84 200 -7.19% -31.14%
Royal Caribbean Crui 56.69 17.73% 8.54 23765438 51.49 51.35 57.12 300 56.67 56.69 200 1.24% -63.94%
S&P Global Inc 353.55 0.54% 1.91 288637 357.07 350.23 357.07 100 353.58 353.85 100 3.06% 28.78%
Salesforce.com 187.05 -1.32% -2.51 4724459 191.03 186.77 192.10 100 187.04 187.05 100 -3.47% 16.55%
SBA Communications 290.59 -2.20% -6.53 362643 297.91 288.97 298.25 300 290.57 290.74 200 -2.74% 23.29%
Schlumberger 18.90 2.77% 0.51 8342832 19.00 18.55 19.27 2100 18.89 18.90 2000 1.16% -54.25%
Seagate Technology 48.06 1.44% 0.68 1331836 48.00 47.52 48.40 400 48.06 48.07 100 0.57% -20.37%
Sealed Air 35.95 3.04% 1.06 246593 35.44 35.13 36.11 200 35.94 35.95 200 4.27% -12.40%
Sempra Energy 123.41 1.29% 1.57 1055465 123.25 122.78 125.12 100 123.40 123.43 100 3.46% -19.57%
ServiceNow 421.88 2.09% 8.65 1335676 422.89 415.74 425.96 100 421.42 421.89 100 0.36% 46.37%
Sherwin-Williams 593.21 1.11% 6.51 165397 590.00 586.92 595.52 200 592.93 593.40 100 -0.35% 0.54%
Simon Property Group 64.98 4.92% 3.05 4349683 64.54 63.83 66.00 100 64.97 65.00 400 -6.07% -58.43%
Skyworks Solutions 131.34 0.12% 0.16 644108 131.88 129.01 132.40 100 131.29 131.39 100 -0.83% 8.52%
SL Green Realty 49.09 1.04% 0.51 387227 49.72 48.75 50.45 200 49.07 49.10 200 0.68% -47.13%
Smith Co., A. O. 50.81 1.76% 0.88 654051 50.54 50.12 50.99 300 50.78 50.83 400 4.24% 4.81%
Snap-on 140.85 3.23% 4.41 159949 139.52 138.04 141.29 100 140.73 140.83 100 1.70% -19.46%
Southern 53.46 -0.41% -0.22 1639009 54.42 53.46 54.58 300 53.44 53.45 400 1.82% -15.73%
Southwest Airlines 35.53 6.86% 2.28 15126491 35.03 34.27 35.64 100 35.53 35.54 1000 0.73% -38.40%
Stanley Black & Deck 150.69 2.91% 4.26 649869 150.11 148.67 152.87 100 150.60 150.69 100 5.43% -11.65%
Starbucks 75.27 3.49% 2.54 6276509 74.46 73.96 75.81 700 75.25 75.26 100 -2.05% -17.28%
State Street 63.94 -1.62% -1.05 1560348 64.30 62.94 64.98 200 63.92 63.94 600 2.88% -17.84%
Steris 157.85 2.95% 4.53 143087 155.82 155.13 158.41 100 157.75 157.85 200 1.01% 0.59%
Stryker 188.63 3.24% 5.92 698436 187.70 186.46 189.45 100 188.57 188.68 100 1.31% -12.97%
SVB Financial 219.27 5.36% 11.16 171518 214.06 212.49 219.40 200 219.03 219.35 100 0.16% -17.10%
SYNCHRONY FIN 23.46 4.50% 1.01 3705775 22.75 22.74 23.48 1100 23.46 23.47 1100 3.03% -37.66%
Synopsys 194.08 -0.61% -1.20 550826 195.51 192.34 196.70 100 193.99 194.15 100 -1.19% 40.29%
Sysco 55.19 4.21% 2.23 1853245 54.30 54.21 55.64 300 55.18 55.20 100 -0.11% -38.09%
T-Mobile US 104.80 -0.56% -0.59 2406830 105.51 104.59 106.08 400 104.78 104.81 300 -0.39% 34.39%
T. Rowe Price Group 132.30 1.27% 1.66 429366 133.83 130.92 133.83 100 132.25 132.29 100 6.25% 7.22%
Take-Two Interactive 150.82 -0.15% -0.23 798275 150.02 147.95 151.00 200 150.83 150.90 300 2.57% 23.38%
Tapestry 13.88 7.02% 0.91 2802558 13.52 13.39 13.93 1800 13.87 13.88 1400 2.53% -51.91%
TARGET CORP 122.42 1.95% 2.34 2222252 121.31 120.01 122.72 200 122.41 122.44 100 1.71% -6.34%
TE CONNECTIVITY 84.72 3.99% 3.25 789725 83.27 83.11 85.13 100 84.75 84.77 100 0.79% -14.99%
TechnipFMC 7.81 5.11% 0.38 3273139 7.65 7.62 7.85 3300 7.81 7.82 4800 4.50% -65.35%
Teledyne Technologie 321.64 6.08% 18.43 164181 314.72 312.29 323.68 100 321.29 321.73 100 2.11% -12.50%
Teleflex 374.88 3.46% 12.53 69127 365.58 365.58 377.67 100 374.43 375.18 300 0.46% -3.74%
Texas Instruments 131.87 -0.02% -0.02 1476442 131.43 130.09 132.17 200 131.86 131.91 200 2.56% 2.81%
Textron 33.54 2.85% 0.93 636471 33.48 33.07 33.87 700 33.53 33.55 200 3.56% -26.88%
Thermo Fisher Scient 392.56 1.32% 5.10 583102 392.70 387.85 394.24 100 392.43 392.76 100 1.90% 19.27%
Tiffany & Co 122.40 0.54% 0.66 699449 122.46 121.55 122.91 200 122.39 122.42 500 -0.22% -8.91%
TJX COMPANIES 51.99 4.27% 2.13 4012708 51.71 51.45 52.73 500 51.99 52.00 600 -1.85% -18.34%
Tractor Supply 138.96 -0.50% -0.70 815117 141.49 138.41 141.85 300 138.91 139.00 100 4.05% 49.46%
Trane Technologies p 101.29 3.86% 3.76 1414421 99.92 99.73 101.71 400 101.27 101.30 100 6.70% -26.63%
TransDigm Group 436.12 3.19% 13.46 294445 430.09 430.03 439.24 100 435.97 436.29 100 0.76% -24.52%
Travelers Companies 119.69 0.96% 1.14 661386 121.38 118.00 121.56 300 119.66 119.72 200 5.40% -13.44%
Truist Financial 36.90 4.89% 1.72 3282555 36.28 35.90 36.92 300 36.89 36.90 500 -0.34% -37.54%
Twitter 35.22 2.43% 0.83 8133354 35.12 34.62 35.38 1400 35.21 35.22 1000 4.21% 7.27%
Tyler Technologies 351.07 1.01% 3.50 97033 351.35 346.92 354.64 100 350.41 350.92 300 -1.40% 15.85%
Tyson Foods 'A' 61.20 4.07% 2.40 1316957 59.98 59.44 61.34 200 61.18 61.23 100 0.20% -35.40%
U.S. Bancorp 37.31 2.81% 1.02 4443525 38.17 37.13 38.36 100 37.31 37.32 800 2.00% -38.79%
UDR 37.10 1.39% 0.51 889283 37.03 36.81 37.46 400 37.09 37.11 700 -0.84% -21.65%
Ulta Beauty 202.40 5.45% 10.46 794955 199.05 197.75 204.00 200 202.34 202.52 100 -5.42% -24.18%
Under Armour 9.06 6.77% 0.57 3884091 8.72 8.70 9.09 2800 9.06 9.07 9600 -1.28% -55.74%
Under Armour 'A' 10.18 7.44% 0.70 6219036 9.76 9.71 10.20 1800 10.17 10.18 4700 -0.32% -56.16%
Union Pacific 174.05 1.26% 2.16 1259799 174.77 173.42 175.48 300 174.05 174.10 100 1.24% -4.92%
United Airlines Hold 35.43 11.63% 3.69 56287701 34.13 33.16 35.59 400 35.43 35.44 900 -2.49% -63.97%
United Parcel Servic 118.58 2.81% 3.25 2512490 116.72 116.11 118.83 200 118.56 118.59 100 0.77% -1.48%
United Rentals 160.32 2.02% 3.17 563845 160.29 157.46 161.95 100 160.20 160.33 100 6.49% -5.77%
UnitedHealth Group 300.44 -2.62% -8.08 2918752 301.12 300.01 310.69 100 300.42 300.51 100 4.00% 4.95%
Universal Health Ser 97.41 5.10% 4.72 292793 94.90 94.85 97.67 100 97.30 97.40 100 1.66% -35.40%
Unum Group 17.35 2.72% 0.46 1283625 17.31 16.88 17.42 500 17.34 17.35 500 4.65% -42.08%
V.F. Corp 62.36 3.52% 2.12 1125057 61.62 61.41 62.71 200 62.34 62.37 100 0.69% -39.55%
Valero Energy 56.61 4.06% 2.21 2422744 56.24 55.49 57.35 400 56.58 56.61 200 2.41% -41.91%
Varian Medical Syste 126.16 3.64% 4.43 255974 123.85 123.40 126.89 100 126.00 126.08 100 1.28% -14.28%
Ventas 35.58 1.17% 0.41 1343571 36.36 34.93 36.49 200 35.55 35.58 300 -0.73% -39.09%
Verisign 200.66 1.01% 2.00 315661 199.99 198.53 201.31 400 200.60 200.78 100 -5.90% 3.10%
Verisk Analytics 175.45 0.49% 0.86 442103 175.60 173.25 175.94 300 175.37 175.49 100 0.96% 16.91%
Verizon Communicatio 55.37 -0.14% -0.07 6961930 55.61 55.22 55.72 2300 55.36 55.37 1700 0.73% -9.71%
Vertex Pharma 292.64 -0.41% -1.19 506689 292.76 290.20 294.50 100 292.63 292.81 900 -1.75% 34.20%
ViacomCBS 'B' 24.72 1.94% 0.47 6732250 24.72 24.32 25.34 900 24.71 24.72 1000 5.66% -42.22%
Visa 196.54 1.66% 3.21 4970962 195.23 194.50 197.76 200 196.52 196.56 200 -0.45% 2.89%
Vornado Realty Trust 37.99 3.60% 1.32 863634 37.53 36.99 38.06 100 37.98 38.00 200 2.40% -44.86%
Vulcan Materials 124.42 2.97% 3.59 425113 122.61 122.61 125.35 300 124.40 124.47 300 -1.50% -16.08%
Wabtec Corp 61.76 3.90% 2.32 520483 60.74 60.74 62.23 100 61.73 61.78 200 2.94% -23.60%
Wal-Mart Stores 132.58 0.43% 0.57 7040229 132.27 130.80 134.13 100 132.57 132.59 200 3.99% 11.08%
Walgreens Boots Alli 40.81 1.75% 0.70 3817275 40.44 39.93 40.97 1000 40.80 40.81 200 -5.00% -31.97%
Walt Disney Company 120.48 1.53% 1.82 10133944 121.63 119.70 122.09 200 120.47 120.49 300 4.43% -17.96%
Waste Management 106.85 0.61% 0.65 1023624 106.92 106.27 107.39 200 106.82 106.85 200 1.51% -6.81%
Waters 223.84 13.01% 25.77 1268279 211.51 209.67 239.74 100 223.83 223.96 200 6.87% -15.23%
WEC Energy 87.91 -0.22% -0.20 536821 88.78 87.55 89.24 200 87.88 87.90 200 -0.68% -4.48%
Wells Fargo 25.05 3.32% 0.81 41298515 24.98 24.84 25.55 11700 25.05 25.06 5000 -0.86% -54.93%
Welltower Inc 50.77 1.66% 0.83 1027735 51.53 50.18 51.69 100 50.74 50.77 300 -0.02% -38.93%
West Pharmaceutic.Se 240.18 2.96% 6.90 227960 237.20 233.52 240.32 200 240.17 240.37 100 1.07% 55.18%
Western Digital 43.71 3.96% 1.67 2998806 42.99 42.68 44.18 500 43.70 43.73 400 0.78% -33.76%
WESTERN UNION 22.20 2.95% 0.64 1493985 21.93 21.71 22.22 1300 22.19 22.20 1700 2.72% -19.49%
WestRock 30.18 3.52% 1.02 1613009 29.85 29.35 30.29 700 30.17 30.18 300 3.88% -32.07%
Weyerhaeuser 24.95 2.00% 0.49 4328981 24.93 24.68 25.15 1500 24.94 24.95 200 10.18% -19.01%
Whirlpool 142.12 2.26% 3.14 347643 142.44 140.55 143.34 100 142.08 142.17 200 3.98% -5.80%
WILLIAMS COMPANIES 19.89 4.11% 0.79 5131653 19.54 19.37 19.90 3700 19.88 19.89 1300 1.00% -19.48%
Willis Towers Watson 205.96 0.99% 2.01 298566 205.12 204.33 206.96 100 205.79 205.96 300 3.75% 1.00%
Wynn Resorts 85.04 7.24% 5.74 4973423 82.01 81.61 85.40 300 85.04 85.08 100 8.08% -42.90%
Xcel Energy 64.55 -0.14% -0.09 947597 65.07 64.34 65.58 400 64.54 64.56 300 1.64% 1.81%
Xerox Holdings 17.22 6.63% 1.07 4677816 16.48 16.43 17.24 400 17.21 17.22 900 6.74% -56.20%
Xilinx 99.37 0.75% 0.74 966717 99.46 97.66 99.64 300 99.35 99.38 100 -0.54% 0.88%
XYLEM 74.90 2.14% 1.57 1055777 74.32 73.67 75.23 400 74.89 74.92 100 10.95% -6.93%
Yum! Brands 89.71 1.74% 1.53 1138498 89.63 88.69 90.18 100 89.70 89.72 200 1.52% -12.46%
Zebra Technologies C 267.62 0.43% 1.15 138084 272.22 264.07 273.23 200 267.43 267.79 100 4.80% 4.32%
Zimmer Biomet 130.82 5.36% 6.65 1083286 126.48 125.55 131.21 100 130.77 130.85 100 6.13% -17.04%
Zions Bancorporation 33.33 4.09% 1.31 954448 32.73 32.46 33.44 500 33.32 33.33 500 1.52% -38.33%
Zoetis 143.31 2.07% 2.91 765674 141.56 141.04 143.78 100 143.31 143.34 100 1.42% 6.08%