24.10.2021 07:34:26
S&P 500
4544.90
$$$
-4.8800
-0.11%
22.10.2021 22:10
 
Chart
Kursdaten
Kurs 4544.90 Eröffnung 4544.90
Diff. absolut -4.88 Tages-Hoch 4544.90
Diff. % -0.11 % Tages-Tief 4544.90
Volumen - Umsatz -
Schlusskurs vom 21.10.2021 4549.78 Volatilität in % -
Börse ausserbörslich Deutschland Letzter Handel 22.10.2021 / 22:10
Währung $$$ Aktualisierungsstand 24.10.2021 / 07:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 21.00% 4549.8 3700.7
1 Woche 1.64% 4549.8 4486.5
1 Monat 3.40% 4549.8 4300.5
3 Monate 4.06% 4549.8 4300.5
6 Monate 9.91% 4549.8 4063.0
1 Jahr 31.60% 4549.8 3270.0
3 Jahre 64.21% 4549.8 2237.4
Benchmark:
28.71
26.51
15.29
1.13
21
12.64
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.71,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"10407783"},"2020":{"performance":15.29,"chartHeight":22.73086063095,"year":2020,"ID_NOTATION":"10407783"},"2021":{"performance":21,"chartHeight":24.394138995505,"year":2021,"ID_NOTATION":"10407783"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.96,"chartHeight":16.829916990082,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 24.10.2021 07:34:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 180.80 -0.72% -1.32 2630916 182.57 180.78 183.29 1000 180.00 180.80 300 -0.63% 3.44%
Abbott Laboratories 126.72 1.34% 1.67 5742356 125.51 124.88 126.84 200 126.10 126.99 400 7.86% 15.74%
AbbVie 109.14 0.35% 0.38 4614352 108.67 108.31 109.22 200 109.05 109.23 500 -0.17% 1.86%
Abiomed 352.18 0.71% 2.50 113834 349.45 346.24 353.77 1200 351.72 352.37 1300 0.23% 8.63%
Accenture 353.79 1.92% 6.67 1459455 348.25 348.25 355.35 100 347.00 353.60 1000 3.50% 35.44%
ACTIVISION BLIZZARD 79.27 0.72% 0.57 6960407 78.62 78.62 80.92 100 79.03 79.41 100 3.76% -14.63%
Adobe Systems 643.58 0.77% 4.92 1786582 640.43 634.45 644.43 100 640.06 643.58 500 5.49% 28.69%
Advance Auto Parts 231.97 -0.74% -1.74 798882 233.85 230.85 235.32 500 231.50 231.97 500 7.68% 47.27%
Advanced Micro Devic 119.82 0.41% 0.49 38992694 120.83 118.37 121.56 900 119.92 119.96 1000 6.87% 30.65%
AES Corp 24.93 0.56% 0.14 3740206 24.94 24.80 25.13 100 23.61 25.46 500 2.13% 6.09%
AFLAC 56.54 0.75% 0.42 1895796 56.39 55.97 56.76 1700 55.69 57.00 100 1.78% 27.14%
Agilent Technologies 157.97 0.66% 1.03 772154 156.95 156.90 158.71 100 139.40 158.59 100 3.07% 33.32%
Air Products & Chem 291.23 -0.91% -2.66 898513 294.30 290.85 296.22 100 260.00 300.00 1100 -0.50% 6.59%
Akamai Technologies 107.93 -0.57% -0.62 1201014 108.58 107.84 109.94 100 107.83 107.93 500 1.51% 2.80%
ALASKA AIR GROUP 53.81 -4.25% -2.39 3087146 55.24 53.64 55.66 200 53.90 55.10 500 -6.85% 3.48%
Albemarle Co. 231.51 -1.13% -2.65 762032 235.48 230.93 237.69 500 226.65 231.95 100 1.20% 56.93%
Alexandria Real Est. 208.24 0.81% 1.68 672305 207.42 207.14 209.76 100 173.88 208.69 100 3.27% 16.84%
Align Technology 590.56 -1.49% -8.93 877416 599.00 586.90 600.15 100 588.43 590.56 100 0.16% 10.51%
Allegion 133.52 1.52% 2.00 865482 132.11 132.11 135.00 100 111.08 142.00 100 -0.43% 14.73%
Alliant Energy Co. 57.38 1.11% 0.63 741259 57.00 56.92 57.51 100 55.35 60.00 200 2.89% 11.35%
Allstate Corp 128.00 0.97% 1.23 1837694 127.26 126.46 128.46 100 114.49 129.10 100 0.98% 16.44%
Alphabet 2772.50 -2.91% -83.11 1509132 2807.02 2743.41 2831.17 100 2767.01 2769.99 100 -2.15% 58.26%
Alphabet A 2751.33 -3.04% -86.39 2529448 2783.00 2721.12 2811.66 100 2746.30 2749.99 200 -2.69% 56.98%
Altria Group 48.22 -0.02% -0.01 9353553 48.50 48.21 48.61 200 48.18 48.22 200 -0.99% 17.61%
Amazon Com 3335.55 -2.90% -99.46 3139053 3421.00 3331.30 3429.84 1200 3330.00 3333.00 700 -2.16% 2.41%
Amcor 12.16 1.08% 0.13 2672842 12.07 12.05 12.22 200 11.40 12.40 500 1.76% 3.31%
Ameren Corp 85.28 0.94% 0.79 412933 84.64 84.59 85.48 100 76.22 87.52 200 2.52% 9.25%
American Airlines Gr 19.15 -3.72% -0.74 36948175 19.72 19.03 19.76 700 19.21 19.22 9300 -4.15% 21.43%
American Electric Po 85.58 0.45% 0.38 1770698 85.52 85.15 85.84 100 85.50 85.86 100 2.50% 2.77%
American Express 187.08 5.42% 9.61 6026087 185.00 182.20 189.03 500 186.20 186.90 500 6.41% 54.73%
American Internation 60.01 1.27% 0.75 3734207 59.64 59.32 60.16 1000 59.75 60.01 1000 2.97% 58.51%
American Tower 284.45 1.94% 5.41 1496558 279.78 279.00 285.31 100 273.00 284.45 100 5.61% 26.73%
American Water Works 175.81 1.30% 2.26 537664 173.93 173.84 176.47 100 165.70 182.00 100 2.56% 14.56%
Ameriprise Financial 298.20 0.71% 2.09 606980 296.62 295.32 298.94 100 290.00 306.33 100 2.87% 53.45%
AmerisourceBergen Co 123.32 0.50% 0.61 364148 122.94 122.70 123.67 100 118.43 126.97 200 2.89% 26.15%
AMETEK 131.14 0.48% 0.62 850902 131.08 130.59 131.78 100 89.40 138.11 100 2.19% 8.43%
Amgen 209.24 0.12% 0.25 1349344 209.70 208.50 210.50 100 208.56 209.98 500 0.67% -8.99%
Amphenol 'A' 79.30 -0.24% -0.19 1403406 79.50 79.05 80.12 100 70.00 82.90 1000 2.89% 21.28%
Analog Devices 178.42 -0.22% -0.39 3074268 179.24 177.68 180.77 100 174.18 180.00 100 3.71% 20.77%
Ansys 370.04 -0.16% -0.61 217238 371.81 368.93 375.00 100 320.00 425.00 100 3.12% 1.72%
Anthem Inc 433.34 0.68% 2.93 910253 431.06 427.76 435.96 100 355.50 433.48 100 10.25% 34.96%
Aon PLC A 320.82 0.44% 1.41 947589 320.15 317.02 321.90 100 240.00 322.99 100 3.72% 51.85%
APA Corp. 27.68 2.48% 0.67 10649372 27.20 27.08 27.85 100 27.70 27.73 500 4.97% 95.07%
Apartment Investment 7.44 0.54% 0.04 1545889 7.40 7.39 7.57 400 7.00 7.77 100 -0.13% 40.91%
Apple 148.69 -0.53% -0.79 58883443 149.69 148.64 150.18 200 148.45 148.47 100 2.66% 12.06%
Applied Materials 135.93 1.94% 2.59 10744920 135.21 134.51 141.56 100 135.80 136.88 100 3.30% 57.51%
Aptiv 168.38 -0.67% -1.13 1024462 170.00 167.20 170.22 200 160.00 168.60 100 -0.21% 29.23%
Archer Daniels Mid 66.22 2.08% 1.35 1692194 64.93 64.93 66.44 100 62.40 66.44 100 3.55% 31.36%
Arista Networks 390.52 -1.25% -4.96 233026 394.67 389.24 396.85 100 225.00 399.00 200 0.19% 34.40%
Assurant 165.59 0.34% 0.56 266510 165.52 164.54 166.68 100 110.19 167.40 100 1.91% 21.56%
AT&T Inc. 25.49 -1.05% -0.27 37129283 25.76 25.46 25.80 100 25.47 25.49 3600 -0.82% -11.37%
Atmos Energy 94.04 0.63% 0.59 422035 93.78 93.53 94.27 100 87.00 104.25 100 1.12% -1.46%
Autodesk 308.58 0.95% 2.90 1162108 306.00 305.68 312.48 100 307.97 308.58 300 5.97% 1.06%
Automatic Data Proce 217.75 1.42% 3.04 1361368 215.50 215.16 218.76 100 216.25 219.75 100 2.24% 23.58%
Autozone 1832.89 1.39% 25.21 175232 1811.23 1793.50 1840.55 700 1776.00 1835.50 100 5.58% 54.62%
Avalonbay Communitie 232.76 0.32% 0.75 367927 232.72 232.12 234.61 100 75.00 234.03 100 0.92% 45.09%
Avery Dennison 217.50 0.52% 1.13 293488 217.47 216.81 219.99 100 216.60 253.71 100 3.69% 40.22%
Baker Hughes 'A' 24.64 1.52% 0.37 10298606 24.18 24.16 24.78 2000 24.45 24.66 300 -8.37% 18.18%
Ball Corp 92.21 -0.89% -0.83 1741393 92.99 92.10 93.56 100 91.90 105.00 100 1.00% -1.04%
Bank of America 47.57 1.58% 0.74 36225598 46.99 46.99 47.62 100 47.54 47.55 1400 2.59% 56.94%
Bank of New York Mel 59.71 -0.05% -0.03 4978550 59.99 59.52 60.52 200 59.00 60.10 1000 4.46% 40.69%
Bath & Body Works 69.55 0.72% 0.50 2014159 68.87 68.25 69.75 100 60.00 78.50 100 7.18% 0.00%
Baxter International 82.19 0.90% 0.73 1348435 81.60 81.47 82.23 100 71.31 82.38 200 3.12% 2.43%
Becton, Dickinson (B 247.09 0.25% 0.62 1041927 246.60 245.65 247.36 100 235.55 260.00 100 2.46% -1.25%
Berkshire Hathaway ' 289.24 0.84% 2.42 3407466 287.66 286.24 289.80 400 288.95 289.19 900 1.77% 24.74%
Best Buy 118.39 0.67% 0.79 1736185 117.55 116.90 118.57 400 118.00 118.39 400 4.18% 18.64%
Bio-Rad Laboratories 753.58 -0.83% -6.27 109770 763.24 749.67 768.87 100 485.00 819.87 600 4.45% 29.27%
Biogen Idec 264.80 -2.00% -5.41 873344 269.38 264.35 270.37 100 264.40 265.45 400 -5.83% 8.14%
Blackrock 914.97 1.24% 11.25 372100 904.80 900.01 916.06 100 890.00 922.74 100 0.85% 26.81%
Boeing 212.97 -0.64% -1.37 7077636 214.60 212.57 216.72 100 212.82 212.86 600 -1.88% -0.51%
Booking Holdings 2394.59 -0.69% -16.54 161944 2407.11 2385.72 2438.96 100 2350.00 2396.96 100 -5.66% 7.51%
BorgWarner 45.08 -1.96% -0.90 1180171 46.22 45.06 46.47 400 45.00 45.10 200 -4.15% 16.67%
Boston Properties 117.83 0.77% 0.90 443184 117.42 116.50 118.36 300 107.00 119.50 100 0.74% 24.65%
Boston Scientific 44.84 -0.07% -0.03 3715138 44.80 44.59 45.12 100 43.00 45.75 500 3.32% 24.73%
Bristol-Myers Squibb 57.60 -0.36% -0.21 6884484 57.81 57.43 59.00 2500 57.55 57.75 300 -1.30% -7.14%
Broadcom Inc. 515.41 0.25% 1.26 1536739 514.74 513.02 521.38 1000 513.50 515.40 400 2.42% 17.71%
Broadridge Financial 184.07 0.96% 1.75 382391 182.35 181.91 184.85 100 176.66 200.00 500 2.30% 20.15%
Brown-Forman Corp 'B 69.49 0.46% 0.32 498856 69.23 69.15 69.82 100 68.55 78.16 100 0.30% -12.51%
C.H. Robinson Worldw 99.70 0.91% 0.90 639221 99.00 98.81 99.97 100 82.30 106.43 100 5.36% 6.21%
Cadence Design Syste 166.76 0.79% 1.31 879040 165.81 165.38 167.48 100 165.09 166.74 100 7.05% 22.23%
Caesars Entertainmen 112.05 -1.11% -1.26 928127 113.19 111.17 113.82 200 111.50 112.90 1000 1.21% 50.87%
Campbell Soup 40.70 0.17% 0.07 2424943 40.63 40.51 40.90 200 40.60 40.70 200 -1.12% -15.82%
Capital One 167.84 1.30% 2.15 2943392 167.00 165.63 169.43 100 163.65 168.05 100 -0.32% 69.79%
Cardinal Health 49.57 1.04% 0.51 2198448 49.11 49.01 49.60 200 49.26 50.00 100 2.12% -7.45%
Carmax 143.43 1.08% 1.53 619943 142.32 141.78 144.41 300 143.00 143.43 400 4.85% 51.84%
Carnival 22.29 -0.18% -0.04 29155744 22.20 21.85 22.34 5000 22.15 22.18 1900 -5.83% 2.91%
Caterpillar 200.65 -0.19% -0.38 2632391 200.64 199.20 202.34 100 200.25 200.64 500 0.82% 10.24%
Cboe Global Markets 129.34 1.77% 2.25 483326 126.15 125.43 129.34 400 129.20 132.07 100 3.03% 38.90%
CBRE Group 'A' 103.92 1.53% 1.57 856093 102.91 102.25 104.26 100 102.35 106.75 300 2.41% 65.69%
CDW Corp. 191.47 0.48% 0.92 431744 190.55 190.55 193.11 100 191.47 191.49 2000 7.74% 45.28%
Celanese Co. 168.48 1.63% 2.71 906312 170.01 167.45 172.51 100 167.17 171.00 100 2.26% 29.66%
Centene 69.24 0.36% 0.25 3001472 68.77 68.37 69.61 300 60.00 70.00 100 6.00% 15.34%
CenterPoint Energy 26.54 0.11% 0.03 5155503 26.56 26.48 26.67 500 26.03 26.99 100 -0.79% 22.64%
Cerner 71.81 -0.08% -0.06 1484462 72.06 71.73 72.48 100 71.02 73.00 100 0.55% -8.50%
CF Industries 59.67 -0.53% -0.32 1451723 60.30 59.64 61.09 100 54.50 59.80 100 1.14% 54.15%
Charles River Labs I 420.61 0.81% 3.40 228594 415.52 415.03 421.78 100 396.51 467.58 500 4.23% 68.34%
Charles Schwab 83.55 1.59% 1.31 5740150 82.37 82.26 83.74 200 80.25 83.55 600 3.28% 57.52%
Charter Communicatio 730.93 -0.64% -4.74 793300 736.33 729.65 739.86 12900 730.93 731.26 1600 4.56% 10.49%
Chevron Corp 112.80 0.95% 1.06 8673794 112.22 111.45 112.88 400 112.58 112.72 100 2.91% 33.57%
Chipotle Mexican Gri 1792.21 -2.80% -51.62 591113 1843.75 1773.70 1855.60 100 1788.02 1791.00 100 -2.11% 29.24%
Chubb Ltd 188.11 1.01% 1.89 1387609 187.15 185.82 188.59 100 177.70 227.16 100 3.75% 22.21%
Church & Dwight 84.68 1.05% 0.88 911707 83.90 83.88 84.91 100 69.24 85.00 100 1.47% -2.92%
Cigna 216.40 0.08% 0.17 1412479 216.07 214.71 219.12 100 213.60 216.40 500 4.95% 3.95%
Cincinnati Financial 122.19 2.01% 2.41 395531 119.96 119.96 122.26 5600 122.18 122.23 400 2.73% 39.85%
Cintas 426.83 0.52% 2.19 267509 426.39 426.08 428.94 200 410.30 441.00 200 2.60% 20.76%
Cisco Systems 55.11 -1.04% -0.58 15026632 55.55 54.94 55.86 100 55.01 55.10 100 -0.25% 23.15%
Citigroup 71.37 1.22% 0.86 14625109 70.77 70.68 71.89 300 71.27 71.37 2300 -1.27% 15.75%
Citizens Financial 50.28 1.66% 0.82 3362298 49.73 49.60 50.39 100 50.00 51.25 3000 4.55% 40.60%
Citrix Systems 99.89 -0.31% -0.31 918843 100.23 99.46 101.25 100 94.95 102.98 100 2.37% -23.22%
Clorox 161.44 0.86% 1.38 726047 160.12 160.12 161.94 200 157.00 161.96 200 -1.10% -20.05%
CME Group 217.95 1.47% 3.16 1184749 215.00 214.37 218.67 400 217.80 217.94 100 2.86% 19.72%
CMS Energy 61.06 0.43% 0.26 655645 60.99 60.82 61.22 100 58.60 63.00 3300 1.26% 0.08%
Coca-Cola 54.45 0.18% 0.10 12828798 54.39 54.07 54.53 100 54.34 54.50 300 -0.06% -0.71%
Cognizant Technology 79.00 -0.10% -0.08 1726209 79.34 78.86 79.79 100 77.00 80.00 900 0.22% -3.60%
Colgate-Palmolive 75.50 0.81% 0.61 7665433 74.81 74.58 75.69 100 74.55 78.44 100 -0.98% -11.71%
Comcast Corp 54.22 0.35% 0.19 14906945 54.05 53.50 54.35 300 53.50 54.38 100 0.37% 3.47%
Comerica 88.39 1.97% 1.71 1071311 87.38 87.17 88.74 100 80.80 91.88 100 6.49% 58.23%
Conagra Brands 33.34 0.00% 0.00 1308914 33.29 33.25 33.52 100 32.80 33.95 100 0.27% -8.05%
ConocoPhillips 75.72 1.51% 1.13 7170189 75.12 74.99 76.08 200 75.62 75.72 900 2.13% 89.35%
Consolidated Edison 76.09 0.86% 0.65 1248910 75.73 75.62 76.33 300 72.50 76.89 100 2.18% 5.29%
Constellation Brands 219.40 0.45% 0.99 559137 218.93 217.36 219.50 200 219.00 219.40 100 0.21% 0.16%
Cooper Companies 417.02 1.33% 5.46 192257 411.00 410.00 417.43 100 290.00 419.60 100 4.70% 14.78%
Copart 152.27 0.28% 0.43 509564 152.50 151.37 153.36 100 149.63 153.50 100 5.02% 19.66%
Corning 38.23 -0.60% -0.23 3274780 38.44 37.93 38.65 100 37.00 38.23 100 0.74% 6.19%
Corteva 42.75 0.09% 0.04 1875722 42.75 42.58 43.25 500 42.25 44.00 1000 -1.75% 10.41%
Costco Wholesale 481.99 1.00% 4.76 1710335 478.99 478.56 485.03 400 481.51 481.97 1200 6.54% 27.92%
Coterra Energy 21.29 2.45% 0.51 6430937 21.38 20.81 21.57 100 21.30 21.65 500 4.67% 30.77%
Coty 8.08 2.15% 0.17 7823354 7.86 7.86 8.13 1000 8.05 8.14 500 3.19% 15.10%
Crown Castle Intl 179.12 0.66% 1.18 2834323 178.00 176.91 179.95 200 178.00 179.00 200 6.08% 12.52%
CSX 35.42 1.17% 0.41 14922163 35.12 34.76 35.66 100 35.42 35.59 500 3.69% 17.09%
Cummins 240.71 0.00% 0.00 660069 241.00 239.17 242.35 100 218.00 245.90 100 1.02% 5.99%
CVS Health 87.52 0.76% 0.66 5035902 86.48 86.24 87.59 1100 87.33 87.52 1200 1.96% 28.14%
D.R. Horton 88.59 -0.71% -0.63 1900744 89.29 88.51 90.49 500 88.00 91.00 200 1.77% 28.54%
Danaher 313.38 0.85% 2.64 2174049 311.12 309.47 314.15 100 284.79 327.43 100 3.98% 41.07%
Darden Restaurants 145.40 -0.15% -0.22 712812 145.20 143.44 146.05 100 142.50 147.50 1000 -2.51% 22.06%
DaVita Inc 115.61 0.17% 0.20 371751 115.27 114.45 115.85 300 115.50 120.12 800 3.03% -1.52%
Deere & Co 340.71 -0.65% -2.22 825953 345.04 339.68 346.12 500 340.01 340.70 300 2.39% 26.63%
Delta Air Lines 39.74 -1.63% -0.66 9461860 40.01 39.65 40.39 1000 39.68 39.76 2300 -3.05% -1.17%
Dentsply Sirona 58.30 0.03% 0.02 670468 58.41 57.50 58.55 100 57.50 58.90 100 0.78% 11.34%
Devon Energy 40.44 1.86% 0.74 7334534 39.95 39.36 40.46 500 40.30 40.40 200 0.85% 155.79%
Diamondback Energy 109.33 0.37% 0.40 2178122 109.88 108.58 111.12 900 108.75 109.29 100 0.97% 125.89%
Digital Realty Trust 156.89 1.36% 2.11 969407 155.00 153.98 157.10 100 130.00 166.00 100 6.34% 12.46%
Discover Financial S 125.18 0.27% 0.34 2540454 125.14 124.39 127.25 500 124.20 125.18 500 -3.16% 38.27%
Discovery Comm 'A' 25.10 0.40% 0.10 3904240 25.08 24.75 25.27 100 25.01 25.10 200 1.09% -16.58%
Discovery Communicat 24.26 0.33% 0.08 1786168 24.23 23.97 24.43 400 24.10 24.24 1500 1.13% -7.37%
Dish Network Co. 43.32 -1.28% -0.56 2447798 43.79 42.84 43.79 300 38.00 43.40 300 0.09% 33.95%
Dollar General 220.31 0.63% 1.37 893341 219.79 218.68 221.70 500 219.50 220.31 500 3.53% 4.76%
Dollar Tree 103.15 0.68% 0.70 1290194 102.39 102.19 103.28 600 102.50 103.14 100 3.91% -4.53%
Dominion Energy 77.29 0.00% 0.00 2150557 77.54 77.00 77.75 100 72.77 77.69 100 5.73% 2.78%
Dover 169.21 -0.22% -0.38 532552 170.18 169.08 171.25 100 65.50 171.25 700 2.48% 34.03%
DOW INC 58.40 -1.45% -0.86 5889477 59.64 58.38 60.19 100 58.42 58.75 3000 -0.95% 5.23%
DTE Energy 116.00 0.52% 0.60 944106 115.81 115.66 116.66 100 114.50 117.00 200 0.83% -4.46%
Duke Energy 103.78 0.76% 0.78 2430337 103.21 102.97 104.94 100 103.00 104.67 100 3.42% 13.35%
Duke Realty Co. 55.52 0.60% 0.33 1027158 55.22 54.92 55.80 200 47.00 59.73 100 4.32% 38.90%
DuPont de Nemours 72.11 -0.18% -0.13 1207972 72.35 72.02 72.83 100 72.00 73.85 400 0.06% 1.41%
DXC TECHNOLOGY CO. D 34.57 -1.14% -0.40 762131 35.10 34.52 35.19 100 30.62 35.75 100 -1.00% 34.25%
Eastman Chemical 107.57 0.13% 0.14 1060887 107.97 106.89 108.77 100 98.80 108.02 3000 0.19% 7.27%
Eaton Corporation 162.38 0.16% 0.26 771819 162.74 162.28 164.04 100 147.00 170.00 300 0.58% 35.16%
eBay 80.59 5.75% 4.38 11047525 76.29 76.29 81.19 100 80.40 80.59 200 7.60% 60.38%
Ecolab 221.45 -0.38% -0.85 699110 222.35 221.13 223.17 100 189.52 233.00 100 0.56% 2.35%
Edison International 60.45 1.94% 1.15 1428241 59.40 59.30 60.49 200 54.80 61.00 200 5.41% -3.77%
Edwards Lifesciences 116.59 0.73% 0.85 1963340 115.93 115.51 116.97 200 116.00 116.40 600 3.95% 27.80%
Electronic Arts 141.07 0.31% 0.44 2495305 141.00 140.60 144.16 100 138.99 144.50 100 4.69% -1.76%
Eli Lilly & Co 243.75 1.07% 2.58 1960703 240.96 239.56 244.04 100 234.00 243.75 100 2.47% 44.37%
Emerson Electric 96.64 -0.01% -0.01 1728124 97.00 96.27 97.58 300 94.59 100.00 100 0.95% 20.24%
Enphase Energy 176.70 -1.72% -3.10 1624328 181.47 174.33 181.47 200 176.50 177.00 100 2.19% 0.70%
Entergy 104.61 0.66% 0.69 661848 104.38 104.21 105.19 100 98.00 105.25 200 2.31% 4.78%
EOG Resources 92.00 1.21% 1.10 2202758 91.58 90.65 92.40 2000 91.51 91.99 500 2.66% 84.48%
Equifax 268.28 5.01% 12.81 1068209 255.51 255.50 270.91 400 220.00 269.75 100 1.64% 39.12%
Equinix 821.02 1.34% 10.86 308843 815.77 811.77 824.54 100 820.93 821.51 3800 5.07% 14.96%
Equity Residential 85.41 0.38% 0.32 1341679 85.45 85.10 86.09 200 78.98 87.00 100 0.98% 44.08%
Essex Property Trust 335.36 0.71% 2.38 124917 333.98 333.86 336.50 300 298.00 340.00 100 0.68% 41.25%
Estee Lauder 'A' 327.64 3.11% 9.87 1447530 318.38 318.31 328.86 100 299.47 346.26 100 2.13% 23.09%
ETSY INC. DL-,001 241.27 2.24% 5.29 1855252 232.66 232.66 242.45 100 240.94 241.35 200 9.13% 35.61%
Everest Re Group 280.92 0.48% 1.34 152059 281.07 277.95 281.88 200 185.00 282.49 100 0.88% 20.01%
Evergy 64.64 0.86% 0.55 689590 64.12 64.02 64.82 100 62.88 71.00 100 2.10% 16.45%
Eversource Energy 86.50 0.48% 0.41 931288 86.39 86.21 86.84 200 80.15 86.98 100 0.10% -0.01%
Exelon Co. 51.31 0.47% 0.24 3423582 51.24 51.09 51.51 100 50.90 51.67 100 3.01% 21.53%
Expedia Group 161.67 -0.66% -1.08 1468462 162.27 160.24 163.82 400 161.01 161.66 300 -6.00% 22.11%
Expeditors Intl of W 123.03 2.37% 2.85 818463 119.62 119.62 123.25 100 113.85 140.00 100 6.01% 29.36%
Extra Space Storage 185.93 0.44% 0.81 528297 185.91 185.42 187.42 100 150.10 189.99 200 1.62% 60.48%
Exxon Mobil 63.12 0.69% 0.43 14266846 62.77 62.34 63.22 500 63.02 63.10 200 0.85% 53.13%
F5 Networks 208.25 -0.68% -1.42 294122 209.76 208.00 211.71 100 192.62 208.25 100 1.92% 18.36%
Facebook 324.61 -5.05% -17.27 35224543 326.35 321.11 329.63 200 324.20 324.25 1100 -0.05% 18.84%
Fastenal 56.05 -0.09% -0.05 1838805 56.29 56.02 56.60 300 55.97 56.05 200 0.56% 14.79%
Federal Realty Inves 120.71 -0.18% -0.22 378446 121.47 119.69 121.67 200 119.71 130.00 100 -2.68% 41.81%
Fedex Corp 232.98 0.06% 0.14 2577446 232.87 232.36 234.70 100 232.81 232.97 200 1.68% -10.26%
Fidelity National In 125.04 0.49% 0.61 1898217 123.91 123.85 126.04 100 118.00 145.00 500 0.19% -11.61%
Fifth Third Bancorp 45.49 0.91% 0.41 2947788 45.46 45.08 45.66 200 45.25 45.65 100 4.33% 65.00%
First Republic Bank 218.14 1.53% 3.29 614307 216.16 215.71 219.53 100 208.84 234.09 300 3.68% 48.47%
Firstenergy 37.75 1.40% 0.52 2844085 37.24 37.23 37.84 100 37.20 38.80 600 3.09% 23.33%
Fiserv 110.18 0.02% 0.02 2209805 109.85 109.44 110.63 100 109.00 110.18 100 0.35% -3.23%
FleetCor Technologie 277.32 -0.01% -0.02 266453 278.89 275.55 280.35 100 214.74 304.00 6500 1.86% 1.65%
FMC Corp 92.97 -0.72% -0.67 502733 93.68 92.81 94.97 100 80.00 100.00 200 0.56% -19.11%
Ford Motor 16.28 -1.63% -0.27 60646754 16.42 16.23 16.54 7600 16.23 16.25 100 3.69% 85.21%
Fortinet 335.29 0.28% 0.95 456497 334.86 331.30 338.82 100 334.75 336.00 200 6.34% 125.74%
FORTIVE CORP. DL-,01 74.40 -0.60% -0.45 960681 74.98 74.29 74.98 100 74.10 78.00 200 2.39% 5.06%
Fortune Brands Home 96.21 0.23% 0.22 705976 96.00 96.00 97.23 500 90.90 124.00 100 1.54% 12.24%
Fox Corp. A 42.52 -0.21% -0.09 1903146 42.52 42.16 42.69 100 42.17 43.69 100 2.19% 46.02%
Fox Corp. B 39.52 -0.30% -0.12 631181 39.54 39.23 39.68 100 36.00 41.58 100 1.41% 36.84%
Franklin Resources 30.73 1.72% 0.52 2355211 30.26 30.23 30.75 400 28.00 30.75 100 2.26% 22.97%
Freeport-McMoran 37.67 -1.95% -0.75 19058229 37.97 37.21 38.81 400 37.53 37.60 400 -2.51% 44.77%
Gallagher & , Arthur 165.17 1.05% 1.71 508972 163.89 163.53 165.75 100 160.58 164.85 200 1.41% 33.51%
Gap 22.52 -1.79% -0.41 5680866 22.63 22.28 22.85 100 22.42 22.60 700 1.72% 11.54%
Garmin 165.15 0.70% 1.15 496109 164.00 163.12 165.84 200 155.00 174.17 100 5.78% 38.02%
Gartner 324.51 1.46% 4.68 424425 320.20 319.81 324.77 100 311.59 370.13 100 4.25% 102.58%
Generac Holdings 470.32 -0.29% -1.39 311030 472.79 463.21 475.30 100 465.01 471.00 200 4.07% 106.82%
General Dynamics 209.52 0.71% 1.48 767858 208.71 207.47 210.21 500 208.50 209.52 500 0.70% 40.79%
General Electric 104.05 0.87% 0.90 5355045 103.05 102.55 104.50 1000 103.80 104.00 100 -0.34% 20.43%
General Mills 62.68 0.30% 0.19 2028895 62.50 62.45 63.07 100 62.56 63.30 100 0.84% 6.60%
General Motors 57.77 -1.10% -0.64 11077606 58.37 57.64 58.70 100 57.75 57.76 2000 -0.40% 38.74%
Genuine Parts 133.03 -1.10% -1.48 807652 135.15 132.55 137.15 100 70.00 143.72 200 4.59% 32.46%
Gilead Sciences 67.24 0.37% 0.25 4501244 67.12 66.51 67.27 200 66.50 67.30 100 -0.58% 15.41%
Global Payments 158.00 -1.24% -1.99 1093652 160.10 156.45 161.06 100 149.00 158.25 100 -1.61% -26.65%
Globe Life 93.20 -0.18% -0.17 418728 93.30 92.72 94.22 100 77.80 98.54 100 -4.37% -1.85%
Goldman Sachs Group 414.32 1.65% 6.73 2411032 409.99 409.10 415.36 100 413.21 414.20 100 2.03% 57.11%
H & R Block 24.60 -0.89% -0.22 949943 24.82 24.54 24.87 100 24.22 25.15 1000 -0.61% 55.11%
Halliburton 25.89 2.13% 0.54 8899880 25.41 25.24 26.00 400 25.87 25.89 2000 -0.46% 36.98%
Hanesbrands 16.84 -0.30% -0.05 2581016 16.83 16.72 17.00 1000 16.14 17.21 1000 -0.06% 15.50%
Hartford FS 74.10 1.55% 1.13 2038102 73.28 73.01 74.37 100 74.00 75.00 500 2.75% 51.29%
HASBRO 89.50 -3.20% -2.96 1403494 93.63 88.76 93.87 300 88.88 90.25 100 -3.21% -4.32%
HCA Holdings 253.11 -2.65% -6.89 2830546 246.52 243.03 257.88 200 240.00 260.00 100 2.52% 53.90%
Healthpeak Propertie 34.72 -0.17% -0.06 2453517 34.78 34.67 35.01 900 29.01 36.21 100 0.23% 14.85%
Henry Schein 79.89 1.11% 0.88 346536 78.98 78.22 79.92 2700 79.89 79.90 200 3.16% 19.49%
Hershey 182.10 1.00% 1.80 481866 180.32 180.10 182.69 600 181.90 182.20 400 1.39% 19.54%
Hess Corp 88.64 1.29% 1.13 1944527 88.37 86.94 89.42 100 87.77 89.05 400 -1.67% 67.91%
Hewlett Packard Ente 15.36 -0.84% -0.13 11745155 15.46 15.36 15.69 1000 15.35 15.40 100 1.39% 29.62%
Hilton Worldwide 141.66 0.11% 0.16 1090962 140.57 140.47 142.76 100 129.00 141.66 100 -1.98% 27.32%
HollyFrontier Co. 36.54 -0.08% -0.03 983876 36.71 35.83 36.84 100 36.09 38.10 200 0.27% 41.35%
Hologic 73.61 -0.04% -0.03 580522 73.75 73.19 74.11 300 71.30 73.61 100 5.66% 1.07%
Home Depot 365.99 0.38% 1.37 2734712 365.00 362.15 367.03 300 365.23 365.75 100 4.45% 37.79%
Honeywell Internatio 217.40 -3.17% -7.12 3498592 222.97 217.24 223.90 100 217.05 217.75 100 -1.50% 2.21%
Hormel Foods 42.01 0.84% 0.35 1048531 41.66 41.63 42.07 100 41.20 42.01 600 -1.52% -9.87%
Host Hotels & Resort 16.89 0.84% 0.14 5389739 16.74 16.68 17.00 12600 16.88 16.89 162000 0.66% 15.45%
Howmet Aerospace 30.46 -0.85% -0.26 2546515 30.76 30.28 31.00 100 30.21 31.00 200 -2.78% 6.73%
HP Inc 30.47 -0.33% -0.10 11160993 30.48 30.31 31.00 100 30.62 30.90 100 7.74% 23.91%
Humana 461.85 0.23% 1.04 423865 459.48 459.17 465.01 200 451.85 461.85 400 4.73% 12.57%
Hunt (J.B.) Transpor 195.66 0.89% 1.72 518583 194.62 194.59 197.71 100 194.00 198.23 1000 2.68% 43.18%
Huntington Bancshare 16.68 1.15% 0.19 7150385 16.58 16.55 16.80 100 16.68 16.75 1000 3.41% 32.07%
Huntington Ingalls I 212.83 0.81% 1.70 162545 211.55 211.53 214.26 100 199.00 220.00 100 1.10% 24.84%
IDEX 221.07 0.37% 0.82 201324 221.12 220.61 222.92 200 203.27 257.49 100 3.57% 10.98%
IDEXX Laboratories 651.85 1.02% 6.61 164474 648.63 647.60 655.74 100 630.00 690.00 100 2.63% 30.40%
IHS Markit 125.04 0.57% 0.71 2231980 124.33 123.92 125.40 100 119.66 125.95 100 1.74% 39.20%
Illinois Tool Works 224.57 0.02% 0.04 520421 225.53 224.43 226.55 500 200.00 227.70 100 0.49% 10.15%
Illumina 409.15 -0.59% -2.43 544841 411.00 403.49 413.39 100 406.00 418.00 100 -0.19% 10.58%
Incyte Co. 65.79 -0.12% -0.08 1755064 65.83 65.31 66.33 100 65.31 66.40 100 0.35% -24.36%
Ingersoll Rand 54.20 0.17% 0.09 1050106 54.34 53.73 54.65 100 35.00 54.57 100 3.22% 21.85%
Intel Corp 49.46 -11.68% -6.54 109971887 50.39 49.14 50.55 300 49.42 49.44 5000 -9.18% -0.72%
Intercontinental Exc 131.60 1.54% 1.99 1575803 129.75 129.74 131.86 100 109.67 132.20 100 1.71% 14.15%
IBM 127.88 -0.35% -0.45 11582195 128.05 126.61 130.25 500 127.76 127.85 500 -11.57% 1.59%
International Flavor 145.32 -0.36% -0.53 581586 146.21 145.05 146.36 100 95.62 165.00 100 -1.53% 33.52%
International Paper 53.03 -0.24% -0.13 2279705 53.45 52.95 53.96 2100 51.00 54.74 1900 -0.47% 6.66%
Interpublic Group of 36.96 -0.32% -0.12 3087788 37.08 36.65 37.79 100 35.42 39.87 600 -3.30% 57.14%
Intuit 590.80 2.15% 12.45 991808 580.90 580.00 591.63 100 569.89 590.80 200 7.00% 55.54%
Intuitive Surgical 341.52 0.56% 1.89 1318992 339.75 337.64 342.82 100 338.82 340.99 100 3.02% 25.24%
Invesco 25.12 0.48% 0.12 3464431 25.27 24.87 25.40 200 23.89 26.00 1000 0.16% 44.12%
IPG Photonics Co. 162.02 -1.27% -2.08 188884 164.08 161.62 166.14 100 151.00 176.50 100 -1.85% -27.60%
Iqvia Holdings 256.89 0.80% 2.05 987574 256.00 254.87 260.12 200 231.00 262.00 300 3.23% 43.38%
Iron Mountain 46.00 0.55% 0.25 907209 45.99 45.43 46.35 500 45.01 46.35 100 2.50% 56.04%
J.M. Smucker 122.97 0.96% 1.17 489571 122.18 122.02 123.26 200 123.35 123.95 100 0.73% 6.38%
Jack Henry & Associa 174.24 1.16% 2.00 218321 172.72 172.72 174.88 4500 174.17 174.28 100 2.46% 7.56%
Jacobs Engineering G 136.93 0.04% 0.06 356470 137.35 136.63 138.09 200 127.25 136.93 100 2.22% 25.67%
Johnson & Johnson 163.72 0.20% 0.32 4304467 163.06 162.96 164.06 100 163.46 163.50 100 1.50% 4.03%
Johnson Controls Int 73.87 -0.08% -0.06 2635159 74.25 73.78 74.67 100 70.00 73.87 200 3.60% 58.55%
JPMorgan Chase 171.78 1.35% 2.28 8817895 170.03 169.70 172.09 400 171.41 171.73 300 3.10% 35.19%
Juniper Networks 28.15 -0.98% -0.28 2432302 28.41 28.06 28.50 100 21.10 29.76 100 -1.57% 25.06%
Kansas City Southern 305.33 1.12% 3.37 546543 302.36 301.60 306.79 100 214.21 310.00 100 3.30% -11.93%
Kellogg 62.12 0.71% 0.44 1682562 61.75 61.75 62.21 500 61.13 63.20 700 0.53% -0.18%
Keycorp 24.04 1.09% 0.26 7746075 24.00 23.93 24.30 2000 23.91 24.05 700 4.43% 46.50%
Keysight Technologie 176.22 -0.13% -0.23 417710 176.65 175.93 178.80 100 165.43 180.00 100 4.45% 33.41%
Kimberly-Clark 133.04 1.34% 1.76 2154997 131.22 131.22 133.06 100 133.12 133.69 100 -0.22% -1.33%
Kimco Realty 22.96 0.44% 0.10 2401478 22.92 22.77 23.16 100 19.99 23.13 200 2.00% 52.96%
Kinder Morgan 17.67 0.80% 0.14 16390070 17.59 17.39 17.70 500 17.62 17.67 400 -4.28% 29.26%
KLA-Tencor 343.03 2.24% 7.52 1856445 342.12 340.54 357.92 100 342.93 343.85 100 4.23% 32.49%
Kohl's Corp 49.15 3.91% 1.85 4799687 47.61 47.61 49.85 500 49.00 49.15 300 5.90% 20.79%
Kraft Heinz 36.38 0.00% 0.00 3408010 36.33 36.30 36.76 100 36.25 36.38 400 -1.62% 4.96%
Kroger 40.23 2.37% 0.93 7945266 39.38 39.38 40.26 100 40.00 40.40 1000 4.25% 26.67%
L3Harris Technologie 244.73 1.23% 2.98 769778 242.77 241.24 246.08 100 214.98 340.00 100 2.37% 29.47%
Laboratory Co. of Am 282.15 0.84% 2.34 410916 279.44 279.36 282.86 100 260.01 285.00 100 3.88% 38.61%
Lam Research 556.74 0.24% 1.32 1877041 560.00 554.30 575.81 200 555.10 556.00 2200 -1.37% 17.89%
LAMB WESTON HLDGS DL 59.09 3.23% 1.85 1762866 57.54 57.26 59.33 500 55.00 59.90 100 5.07% -24.96%
Las Vegas Sands Co. 38.00 -1.99% -0.77 6509861 38.65 37.81 38.79 100 37.92 38.00 800 -5.24% -36.24%
Leggett & Platt 47.39 -0.32% -0.15 622088 47.72 47.37 48.37 100 43.58 49.21 500 3.65% 6.98%
Leidos 102.04 0.60% 0.61 250901 101.68 101.61 102.68 200 85.00 105.00 2000 1.74% -2.93%
Lennar 100.50 -0.91% -0.92 2478402 101.55 100.18 102.76 500 100.02 102.25 1000 3.48% 31.84%
Lincoln National 75.72 1.32% 0.99 1152895 74.91 74.77 76.15 100 15.74 76.31 100 4.73% 50.51%
LINDE PLC EO 0,001 314.15 0.91% 2.84 1214757 313.04 312.85 314.99 100 298.75 340.00 300 1.92% 19.22%
Live Nation Entertai 100.75 0.18% 0.18 884184 100.40 99.68 101.39 100 90.00 105.00 500 -0.81% 37.11%
LKQ Corp 56.35 -0.12% -0.07 819292 56.66 56.09 56.99 100 56.25 58.00 200 1.99% 59.90%
Lockheed Martin 374.60 0.39% 1.46 1092043 373.93 372.25 377.02 100 373.10 374.55 100 2.46% 5.53%
Loews 57.56 0.10% 0.06 395561 57.76 57.23 57.95 100 52.00 59.50 1000 -0.10% 27.85%
Lowes Companies 228.77 0.59% 1.35 2207451 227.48 227.48 229.86 100 228.10 228.72 100 4.38% 42.53%
Lumen Technologies 12.48 -0.16% -0.02 4524757 12.50 12.42 12.57 600 12.41 12.50 900 3.23% 28.00%
Lyondellbasell Ind ' 97.39 0.86% 0.83 1384652 97.23 96.84 98.35 100 94.50 99.00 500 -1.73% 6.25%
M and T Bank 159.88 0.08% 0.12 997597 159.95 158.38 162.54 100 159.20 200.00 100 5.79% 25.59%
MARATHON OIL 16.58 2.47% 0.40 13395231 16.25 16.09 16.60 7100 16.54 16.61 300 2.47% 148.58%
Marathon Petroleum 67.52 0.73% 0.49 3977804 67.19 66.52 67.62 1000 67.11 67.52 700 1.08% 63.25%
MarketAxess 415.43 1.14% 4.70 156850 409.71 408.54 416.68 9300 415.42 415.74 500 2.38% -27.19%
Marriott Internation 154.75 -0.58% -0.90 996318 155.31 154.12 155.96 1000 154.07 155.52 1000 -3.31% 17.31%
Marsh & McLennan Cos 169.57 0.68% 1.14 2168617 169.10 167.97 169.77 100 161.27 172.35 1000 4.67% 44.93%
Martin Marietta Mate 381.33 -0.09% -0.36 192444 381.47 380.84 384.59 100 305.00 395.00 100 4.25% 34.29%
Masco 61.01 -0.21% -0.13 2261649 61.38 60.99 62.03 4000 60.35 62.50 300 2.94% 11.07%
MasterCard 358.67 0.69% 2.46 2774374 356.68 354.90 361.64 500 357.52 358.55 100 0.75% 0.48%
McCormick & Co 80.73 0.52% 0.42 815738 80.29 80.29 81.57 100 76.35 81.77 100 1.38% -15.55%
McDonald's 238.44 -1.23% -2.96 3283657 240.71 238.00 242.24 100 238.24 238.44 700 -1.57% 11.12%
McKesson 209.09 0.92% 1.90 339718 207.98 206.85 209.31 100 114.85 212.00 100 2.41% 20.22%
Medtronic 123.09 1.18% 1.44 3747022 121.59 121.51 123.57 100 121.25 125.80 100 -3.65% 5.08%
Merck & Co. 81.15 -0.02% -0.02 7543598 81.15 80.88 81.48 100 81.10 81.15 300 3.60% -0.79%
MetLife 65.87 0.09% 0.06 3902654 66.06 65.30 66.41 200 64.21 66.10 100 0.46% 40.30%
Mettler-Toledo Intl 1469.75 2.28% 32.80 70002 1436.90 1436.90 1472.52 100 1327.63 1740.49 100 3.67% 28.96%
MGM Resorts Internat 48.03 -0.12% -0.06 2955489 48.10 47.61 48.44 100 47.93 48.03 500 0.17% 52.43%
Microchip Technology 75.20 -1.07% -0.81 2459989 76.02 74.75 76.75 100 74.50 75.85 100 3.33% 8.90%
Micron Technology 67.51 -1.65% -1.13 17892148 68.51 67.08 69.09 1000 67.47 67.50 200 -0.25% -10.20%
Microsoft 309.16 -0.51% -1.60 17449332 310.40 307.80 311.09 500 308.91 309.00 900 1.63% 39.00%
Mid-America Apartmen 201.82 1.11% 2.22 250347 200.19 200.19 202.48 100 114.28 230.06 100 2.16% 59.30%
Moderna 326.54 -3.84% -13.03 7780241 332.54 317.18 335.75 700 326.00 326.50 100 0.72% 212.57%
Mohawk Industries 192.12 0.14% 0.27 373343 192.04 191.01 194.27 100 190.86 209.00 100 4.40% 36.30%
Molson Coors Brewing 44.44 -0.02% -0.01 1216679 44.27 43.97 44.56 300 44.20 46.36 200 -2.59% -1.66%
Mondelez Internation 60.52 0.60% 0.36 3822628 60.12 60.10 60.59 100 60.00 61.00 200 0.62% 3.51%
Monolithic Power Sys 510.95 -1.27% -6.55 316856 519.47 510.81 526.09 5800 510.76 511.28 100 6.22% 39.52%
Monster Beverage 84.73 -0.61% -0.52 1383607 85.68 84.49 86.04 100 84.50 84.73 100 -0.99% -8.38%
Moodys 381.66 1.45% 5.46 410141 377.40 376.79 382.50 1000 376.00 383.08 300 2.82% 31.50%
Morgan Stanley 101.80 1.52% 1.52 6761528 100.74 100.57 102.24 600 101.49 101.74 200 -0.33% 48.55%
Mosaic 42.01 -0.38% -0.16 2652901 42.39 41.67 42.99 300 41.85 42.02 400 1.30% 82.57%
Motorola Solutions 249.53 0.50% 1.23 285543 248.69 248.29 250.36 100 222.53 350.00 100 4.04% 46.73%
MSCI 649.09 1.99% 12.66 269994 638.74 638.74 649.19 100 512.18 651.29 100 5.36% 45.36%
NASDAQ Inc 201.72 1.44% 2.86 622693 199.34 199.33 201.94 100 200.00 201.72 100 -0.64% 51.97%
NetApp 93.01 0.29% 0.27 1922334 92.99 92.72 94.23 200 89.00 95.00 200 -1.49% 40.41%
Netflix 664.78 1.78% 11.62 6186016 651.81 651.81 665.46 100 665.00 666.00 800 5.81% 22.94%
Newell Brands 22.64 -2.62% -0.61 1924157 23.28 22.58 23.33 100 22.50 23.00 300 0.22% 6.64%
Newmont 57.61 0.75% 0.43 7953344 57.90 57.50 59.26 200 57.59 57.75 200 1.02% -3.81%
News B 24.36 1.20% 0.29 448230 24.06 24.06 24.44 100 24.02 26.00 300 1.00% 37.08%
News Corp 'A' 24.07 1.05% 0.25 1802451 23.79 23.79 24.20 500 23.89 24.50 100 0.71% 33.95%
Nextera Energy 84.42 0.73% 0.61 4732452 83.97 83.74 84.59 100 81.78 85.00 700 3.37% 9.42%
Nielsen Holdings 19.67 -0.41% -0.08 1618963 19.74 19.64 19.81 100 16.32 20.25 100 -0.51% -5.75%
NIKE 'B' 163.48 0.80% 1.30 5323021 162.28 162.28 164.62 600 163.20 163.47 500 3.46% 15.56%
NISOURCE 25.05 0.60% 0.15 3150033 24.91 24.87 25.14 100 22.37 25.50 400 0.68% 9.20%
Norfolk Southern 286.54 1.32% 3.74 1110392 282.80 282.45 288.85 100 284.02 286.39 100 3.98% 20.59%
Northern Trust 125.32 0.07% 0.09 678699 125.59 124.73 126.67 200 119.10 131.73 100 3.69% 34.55%
Northrop Grumman 406.21 0.85% 3.44 523990 403.69 400.37 406.31 500 404.00 406.21 500 2.74% 33.31%
NortonLifeLock 26.67 1.45% 0.38 2270050 26.31 26.26 26.68 100 26.09 26.74 100 5.42% 28.34%
Norwegian Cruise Lin 25.48 -0.08% -0.02 9857768 25.26 24.91 25.55 200 25.34 25.42 1000 -3.96% 0.20%
NOV Inc. 14.89 0.95% 0.14 2615109 14.73 14.59 14.93 100 14.00 14.89 1000 -0.67% 8.45%
NRG Energy 41.23 0.56% 0.23 1284598 41.12 40.72 41.51 4400 41.15 44.73 100 0.02% 9.80%
Nucor 102.33 0.25% 0.26 3153391 102.14 100.80 103.92 100 102.21 102.33 200 0.54% 92.39%
Nvidia Corporation 227.26 0.15% 0.34 24938379 228.23 225.61 231.30 100 227.12 227.20 1000 3.95% 74.08%
NVR 4875.50 -0.50% -24.50 14718 4929.19 4875.21 4934.16 10 4600.00 5385.00 10 -1.83% 19.50%
NXP Semiconductors N 199.93 -0.66% -1.32 1829466 201.58 199.88 203.43 100 199.03 200.00 100 5.33% 25.73%
O'Reilly Auto 663.57 0.05% 0.32 281832 664.52 659.91 669.09 100 655.02 663.55 100 5.50% 46.62%
Occidental Petroleum 33.93 3.45% 1.13 15000961 32.94 32.77 33.97 100 33.85 33.93 1900 7.17% 96.01%
Old Dominion Freight 321.73 0.95% 3.04 540811 320.00 320.00 323.84 1100 321.72 321.99 200 6.35% 64.84%
Omnicom Group 70.96 -1.98% -1.43 2539503 72.50 70.40 72.83 100 65.50 83.00 300 -7.33% 13.77%
ONEOK 64.81 0.78% 0.50 2285001 64.31 63.62 64.92 2000 64.51 64.81 1500 -0.48% 68.86%
Oracle 98.25 2.02% 1.95 6819582 96.29 96.22 98.27 100 97.70 98.25 500 3.06% 51.88%
Paccar Inc 87.00 0.30% 0.26 897770 87.00 86.75 87.72 100 85.88 87.80 500 0.13% 0.83%
Packaging Corp of Am 133.99 -0.56% -0.76 798856 135.26 133.97 136.76 100 133.50 139.99 100 0.21% -2.84%
Parker-Hannifin 299.25 0.02% 0.05 325340 300.03 298.86 302.55 100 225.00 315.00 100 0.44% 9.85%
Paychex 123.77 1.14% 1.39 1197823 122.50 122.43 124.21 100 118.14 125.00 100 3.88% 32.83%
Paycom Software 535.82 0.35% 1.89 221236 535.00 534.50 546.69 100 470.00 658.20 100 3.29% 18.48%
PayPal Holdings 240.40 -1.16% -2.81 24170917 243.73 239.75 246.66 500 240.70 240.99 900 -10.42% 2.65%
Penn National Gaming 74.63 -3.38% -2.61 4604826 77.00 73.86 77.00 200 74.45 74.55 200 -3.95% -13.59%
Pentair 75.77 0.66% 0.50 852219 75.49 75.14 76.29 100 70.49 78.00 100 5.41% 42.72%
Peoples United Finan 18.72 0.11% 0.02 4903569 18.68 18.54 19.05 100 18.55 18.93 800 5.58% 44.78%
PepsiCo 159.97 0.50% 0.79 3240314 159.58 159.47 160.47 2000 159.51 159.96 1000 0.73% 7.87%
PerkinElmer 176.38 -0.07% -0.12 300405 176.82 175.09 178.06 400 167.93 179.32 300 3.86% 22.91%
Perrigo Company 45.62 -0.37% -0.17 824571 45.88 45.28 46.08 200 44.25 46.45 200 2.01% 2.01%
Pfizer Inc 43.16 0.70% 0.30 17183013 42.82 42.63 43.19 900 43.06 43.13 2500 4.03% 17.25%
Philip Morris 96.88 0.37% 0.36 3310160 96.54 96.22 97.29 100 96.21 97.47 300 -1.51% 17.02%
Phillips 66 82.89 0.19% 0.16 1880319 82.93 81.52 83.85 100 81.90 82.89 1000 2.06% 18.52%
Pinnacle West Capita 67.00 -0.50% -0.34 867312 67.38 66.60 67.38 200 66.00 67.00 200 -1.50% -16.20%
Pioneer Natural Reso 191.62 1.56% 2.94 1660432 190.25 187.01 191.94 100 187.05 191.59 300 0.80% 68.25%
PNC Financial Servic 216.08 1.57% 3.35 1890852 213.86 213.86 217.60 200 212.99 216.08 400 8.51% 45.02%
PPG Industries 161.72 -1.99% -3.28 1543685 162.44 161.52 164.95 100 131.41 170.00 100 0.89% 12.13%
PPL Corp 29.13 0.41% 0.12 2374222 29.09 29.00 29.24 100 28.93 29.50 400 0.97% 3.30%
Principal Financial 69.44 0.62% 0.43 1036185 69.36 68.91 69.90 100 69.43 69.44 800 1.15% 39.97%
Procter & Gamble 140.83 1.08% 1.50 5265017 139.39 139.32 141.01 100 140.65 140.82 900 -2.49% 1.21%
Progressive 95.62 1.05% 0.99 2542795 94.89 94.68 96.49 100 88.97 95.90 100 4.79% -3.30%
Prologis 144.00 -0.65% -0.94 2163123 144.91 143.69 145.88 100 143.05 150.00 400 5.12% 44.49%
Prudential Financial 113.99 0.64% 0.72 1107256 113.58 112.95 114.53 100 112.00 115.00 300 3.07% 46.01%
PTC Inc. 128.11 0.09% 0.12 431063 128.66 126.77 128.96 2900 128.11 128.18 1000 3.73% 7.11%
Public Service Ent 63.84 1.19% 0.75 895282 63.19 63.00 63.95 100 17.33 64.18 2800 2.79% 9.50%
Public Storage 326.33 1.18% 3.82 451917 324.03 323.72 327.18 100 140.00 335.25 100 2.16% 41.31%
Pulte Group 49.72 -0.76% -0.38 1970525 50.33 49.64 50.91 400 49.15 50.70 100 2.71% 15.31%
PVH Corp. 111.96 -0.67% -0.75 626853 112.20 110.42 113.10 100 91.85 120.00 100 1.77% 19.25%
Qorvo Inc 168.01 -1.32% -2.25 818788 169.56 167.98 171.55 100 165.30 171.40 100 1.29% 1.05%
QUALCOMM 131.62 -1.07% -1.43 5216154 132.90 131.43 133.69 9000 131.60 131.62 3800 1.09% -13.60%
Quanta Services 118.06 1.25% 1.46 777307 116.59 116.59 118.75 100 111.00 121.00 200 5.09% 63.93%
Quest Diagnostics 146.49 0.78% 1.13 1252591 145.00 143.98 146.57 100 139.00 163.00 700 2.80% 22.93%
Ralph Lauren 'A' 123.13 1.35% 1.64 601592 121.59 120.95 124.17 400 122.51 123.13 400 3.65% 18.69%
Raymond James Financ 102.53 0.79% 0.80 1014082 102.20 100.67 102.94 100 94.00 105.00 100 2.32% 60.76%
Raytheon Technologie 91.86 0.27% 0.25 4161147 91.67 91.18 92.32 1000 91.50 91.86 1400 1.03% 28.46%
Realty Income 71.75 0.81% 0.58 2451888 71.27 71.25 71.86 200 71.30 71.88 200 3.00% 15.41%
Regency Centers 70.02 0.01% 0.01 389168 70.19 69.71 70.55 100 55.54 70.03 4100 -0.91% 53.59%
Regeneron Pharmaceut 572.36 0.53% 2.99 492958 570.03 565.39 573.01 100 560.00 575.00 200 3.46% 18.47%
Regions Financial 24.09 3.48% 0.81 10301484 23.50 23.50 24.36 200 24.00 24.09 300 7.40% 49.44%
Republic Services 133.27 1.51% 1.98 682942 131.47 131.24 133.38 100 126.50 139.95 100 4.34% 38.39%
ResMed 267.50 1.70% 4.46 659581 264.11 262.74 268.13 100 256.00 275.00 100 4.70% 25.85%
Robert Half Int 112.63 1.78% 1.97 788946 111.35 110.74 113.70 100 99.20 114.00 100 3.38% 80.27%
Rockwell Automation 316.30 -0.44% -1.40 288209 318.92 315.54 319.99 100 316.35 322.35 100 0.67% 26.11%
Rollins 39.09 1.30% 0.50 836448 38.61 38.51 39.16 200 36.00 45.00 100 4.80% 0.05%
Roper Technologies 487.20 1.24% 5.96 598581 490.00 485.00 505.00 100 142.72 487.00 300 4.31% 13.02%
Ross Stores 110.39 -0.29% -0.32 718446 110.98 109.84 111.01 100 107.50 111.60 300 1.55% -10.11%
Royal Caribbean Crui 84.63 1.07% 0.90 2315786 83.24 82.86 84.87 100 84.50 84.60 500 -1.96% 13.31%
S&P Global Inc 450.49 1.13% 5.05 1349684 446.07 443.85 451.20 100 370.00 460.00 100 1.48% 37.04%
Salesforce.com 292.56 0.95% 2.75 2927049 289.00 288.18 293.00 100 292.05 292.99 800 0.31% 31.47%
SBA Communications 345.62 1.61% 5.46 746517 341.05 339.63 348.71 100 322.00 372.00 100 5.73% 22.50%
Schlumberger 33.91 -1.14% -0.39 12076994 33.85 33.39 34.55 200 33.80 33.91 700 -0.26% 55.34%
Seagate Technology H 87.23 6.07% 4.99 5172784 86.50 85.10 88.97 300 87.00 88.80 100 6.39% 40.33%
Sealed Air 59.36 0.24% 0.14 576779 59.47 59.22 60.23 100 57.92 64.00 100 3.23% 29.64%
Sempra Energy 131.17 0.70% 0.91 556213 130.62 130.31 131.39 100 124.50 135.74 200 2.15% 2.95%
ServiceNow 686.65 0.05% 0.31 928553 686.00 683.42 692.97 300 685.00 686.63 100 3.54% 24.75%
Sherwin-Williams 306.62 -0.05% -0.16 653608 306.78 306.24 308.45 500 305.50 308.00 100 3.45% 25.17%
Simon Property Group 145.14 0.82% 1.18 1217830 144.78 144.00 145.60 100 140.00 145.90 900 3.51% 70.19%
Skyworks Solutions 165.12 -1.11% -1.85 1158607 166.94 165.00 167.84 500 164.85 165.00 300 2.86% 8.01%
Smith Co., A. O. 66.76 0.04% 0.03 609858 66.99 66.75 67.61 100 63.98 67.75 100 1.61% 21.78%
Snap-on 210.43 -0.98% -2.08 701857 214.57 209.81 216.70 100 201.01 212.24 200 -3.99% 22.96%
Southern 62.95 -1.89% -1.21 5067240 64.17 62.90 64.25 100 62.80 63.13 100 -0.29% 2.47%
Southwest Airlines 47.63 -2.12% -1.03 7623151 48.15 47.41 48.46 100 47.64 47.65 200 -5.42% 2.19%
Stanley Black & Deck 188.09 0.08% 0.15 731118 188.43 187.38 189.93 500 187.20 188.09 500 3.53% 5.34%
Starbucks 114.55 0.10% 0.11 3396356 114.41 114.07 114.98 200 114.50 114.55 800 2.78% 7.08%
State Street 99.40 1.28% 1.26 2029083 98.74 98.31 100.45 200 69.43 105.10 500 7.19% 36.58%
Steris 235.31 1.30% 3.03 361341 231.89 231.89 235.45 200 210.00 236.20 100 4.54% 24.15%
Stryker Corp. 275.73 -0.26% -0.71 653252 275.99 274.68 277.57 100 186.37 299.00 100 3.53% 12.52%
SVB Financial 753.12 6.80% 47.98 652714 720.00 720.00 759.02 100 665.01 753.00 100 9.10% 94.19%
SYNCHRONY FIN 49.19 0.20% 0.10 9095888 49.27 48.72 49.91 100 48.21 49.07 300 -1.97% 41.72%
Synopsys 321.12 0.03% 0.11 520153 322.59 320.50 326.94 100 315.00 344.86 100 4.85% 23.87%
Sysco 78.68 -1.19% -0.95 1418442 79.54 78.64 79.99 100 71.53 80.22 100 -4.31% 5.95%
T-Mobile US 116.87 0.02% 0.02 5213650 117.40 116.17 117.51 500 116.45 116.90 200 -0.59% -13.33%
T. Rowe Price Group 206.79 1.06% 2.17 805680 203.50 203.03 207.50 100 201.01 211.00 200 3.52% 36.59%
Take-Two Interactive 180.75 -0.72% -1.31 1206998 181.76 178.52 182.50 100 179.00 183.00 400 5.97% -13.01%
Tapestry 38.62 -0.34% -0.13 1507966 38.82 38.38 38.94 100 36.89 38.69 100 -1.48% 24.26%
TARGET CORP 255.93 0.68% 1.72 2205671 255.48 254.59 257.41 800 255.46 255.92 1000 4.16% 44.98%
TE CONNECTIVITY 147.60 -0.74% -1.10 1065149 148.97 147.43 150.57 100 139.98 154.00 100 0.20% 21.91%
Teledyne Technologie 446.16 0.42% 1.88 200463 444.89 442.68 450.32 100 320.00 458.00 100 3.91% 13.82%
Teleflex 376.51 -0.47% -1.77 137654 378.40 375.99 381.23 100 313.00 420.02 100 3.66% -8.52%
Tesla 909.68 1.75% 15.68 22880835 895.50 890.96 910.00 100 909.20 909.30 100 7.91% 28.91%
Texas Instruments 199.07 -1.10% -2.22 3649240 201.55 198.13 202.22 1000 198.25 199.07 500 2.38% 21.29%
Textron 74.62 -0.32% -0.24 681992 74.85 74.31 75.59 200 64.06 82.00 400 0.91% 54.40%
Thermo Fisher Scient 611.96 0.58% 3.55 738684 608.93 605.05 612.06 100 610.00 611.85 100 5.08% 31.38%
TJX COMPANIES 64.16 -0.80% -0.52 4272532 64.61 63.55 64.76 100 63.41 64.90 200 -0.30% -6.05%
Tractor Supply 208.21 -1.05% -2.21 782048 212.50 208.13 214.26 100 207.50 216.00 100 5.55% 48.11%
Trane Technologies 181.16 0.01% 0.01 1322813 182.00 181.13 183.18 100 176.00 205.00 300 4.11% 24.80%
TransDigm Group 648.23 -0.27% -1.77 166013 654.41 644.73 655.91 100 250.00 650.18 100 1.37% 4.75%
Travelers Companies 162.37 1.36% 2.18 1362760 160.89 160.80 163.16 500 44.12 167.75 100 4.32% 15.67%
Trimble Navigation 87.12 -0.65% -0.57 680291 87.79 86.99 88.63 300 86.36 88.66 200 2.58% 30.48%
Truist Financial 64.44 1.35% 0.86 4156858 63.80 63.80 64.78 200 62.75 64.45 400 5.05% 34.45%
Twitter 62.24 -4.83% -3.16 17636449 63.81 62.09 64.47 1400 62.17 62.22 100 -0.84% 14.94%
Tyler Technologies 527.79 2.15% 11.09 129730 517.11 517.10 528.95 100 375.92 531.10 100 4.81% 20.91%
Tyson Foods 'A' 82.50 1.61% 1.31 1283263 81.31 81.07 82.59 100 81.25 82.50 100 3.54% 28.03%
U.S. Bancorp 62.74 0.90% 0.56 5251199 62.27 61.89 62.81 1100 59.00 62.95 1000 4.17% 34.66%
UDR 54.99 0.37% 0.20 878505 55.05 54.68 55.15 100 33.78 64.00 300 1.95% 43.09%
Ulta Beauty 371.45 -0.12% -0.43 835949 371.88 365.28 373.61 100 370.05 371.00 100 -8.45% 29.35%
Under Armour 17.92 -0.99% -0.18 1578301 18.05 17.78 18.07 100 17.79 19.50 2100 0.73% 20.43%
Under Armour 'A' 20.68 -1.19% -0.25 3796572 20.82 20.53 20.89 1000 20.56 20.68 500 0.83% 20.44%
Union Pacific 237.59 2.73% 6.31 3809085 233.10 232.46 239.65 100 229.00 238.00 100 5.52% 14.11%
United Airlines Hold 46.73 0.02% 0.01 8565757 46.12 46.12 47.38 500 46.62 46.68 100 -2.65% 8.05%
United Parcel Servic 203.81 2.19% 4.37 3735866 198.87 198.75 204.16 100 203.35 203.81 1000 5.19% 21.03%
United Rentals 368.29 0.79% 2.89 353732 366.46 364.62 370.38 100 359.40 367.99 100 5.42% 58.81%
UnitedHealth Group 449.16 1.56% 6.88 2736159 440.84 440.46 449.29 300 448.01 448.95 100 4.93% 28.08%
Universal Health Ser 135.62 -1.26% -1.73 716271 135.00 134.59 138.10 100 133.00 144.00 100 1.95% -1.37%
Unum Group 27.86 -0.04% -0.01 2934368 27.99 27.71 28.11 100 25.70 29.00 600 1.38% 21.45%
V.F. Corp 70.74 -4.50% -3.33 6454259 71.27 69.45 73.58 100 70.48 76.00 100 -3.82% -17.18%
Valero Energy 80.99 -1.23% -1.01 3923659 82.00 79.44 82.45 100 80.95 80.98 100 2.96% 43.17%
Ventas 55.05 -2.01% -1.13 1105733 56.03 54.98 56.45 100 37.38 57.25 100 -1.64% 12.26%
Verisign 218.75 1.24% 2.67 343272 216.25 215.98 219.04 2600 218.76 233.54 100 2.00% 1.09%
Verisk Analytics 213.96 0.38% 0.82 668995 213.56 213.26 215.99 100 213.79 213.98 14200 1.58% 3.07%
Verizon Communicatio 52.93 -0.86% -0.46 16074022 53.42 52.88 53.42 200 52.93 53.02 200 1.26% -9.91%
Vertex Pharma 183.52 -1.91% -3.57 1945186 186.77 182.88 187.15 100 182.78 184.20 1000 0.96% -22.35%
ViacomCBS 'B' 37.51 -0.71% -0.27 13533895 37.76 36.93 37.86 200 37.47 37.58 300 -3.62% 0.67%
Viatris 13.94 -0.50% -0.07 3719579 14.01 13.90 14.10 100 13.93 14.00 300 3.57% -25.61%
Visa 231.23 0.43% 0.99 3788001 230.29 228.71 232.82 900 230.52 231.19 300 0.10% 5.71%
Vornado Realty Trust 44.90 0.34% 0.15 714774 44.76 44.50 45.24 100 35.00 69.80 100 -0.49% 20.25%
Vulcan Materials 185.16 0.38% 0.71 423317 184.95 184.44 186.50 100 165.11 188.00 300 4.65% 24.85%
W.R. Berkley 82.26 4.27% 3.37 1351014 80.55 79.89 82.74 100 76.25 83.49 100 5.76% 23.85%
W.W. Grainger 437.04 -0.17% -0.76 143106 439.39 436.75 441.85 100 398.20 445.01 100 1.86% 7.03%
Wabtec Corp 92.40 -0.65% -0.60 765163 93.30 91.97 93.42 100 80.00 95.00 200 0.43% 26.23%
Wal-Mart Stores 148.34 1.04% 1.53 7065242 147.10 147.10 149.69 1000 148.11 148.33 1000 5.54% 2.91%
Walgreens Boots Alli 49.00 -0.28% -0.14 5150570 49.30 48.74 49.92 100 48.56 49.00 400 0.16% 22.87%
Walt Disney Company 169.42 -1.12% -1.92 7854323 170.57 168.60 170.80 100 169.26 169.42 600 -3.99% -6.49%
Waste Management 164.42 1.57% 2.54 1249035 162.23 162.08 164.59 100 156.50 175.00 100 3.95% 39.42%
Waters 364.49 0.96% 3.48 285707 361.69 360.22 365.34 100 307.50 450.00 100 5.74% 47.32%
WEC Energy 91.66 0.49% 0.45 500696 91.51 91.21 91.98 100 87.07 93.39 100 1.77% -0.40%
Wells Fargo 50.66 0.66% 0.33 21517194 50.54 50.49 51.12 6000 50.56 50.63 1900 4.71% 67.86%
Welltower Inc 81.04 -2.54% -2.11 2352690 83.23 80.83 83.94 100 80.25 89.25 1300 -3.65% 25.41%
West Pharmaceutic.Se 421.19 -0.25% -1.04 385611 421.19 419.17 424.80 100 333.00 462.90 100 4.05% 48.67%
Western Digital 57.05 0.44% 0.25 3544202 57.45 56.55 58.92 100 56.87 57.06 3100 2.96% 3.00%
WESTERN UNION 19.57 -0.96% -0.19 3256370 19.69 19.46 19.84 1100 19.50 19.57 100 -7.95% -10.80%
WestRock 48.59 0.02% 0.01 1367885 48.93 48.46 49.47 100 48.00 49.50 400 4.34% 11.62%
Weyerhaeuser 37.14 0.95% 0.35 4425610 36.79 36.66 37.31 100 36.42 37.78 200 -0.27% 10.77%
Whirlpool 213.44 2.66% 5.54 2383453 200.82 200.10 215.63 500 213.00 213.74 200 3.25% 18.26%
WILLIAMS COMPANIES 28.65 0.46% 0.13 10540261 28.55 28.38 28.81 100 28.61 29.24 100 -3.05% 42.89%
Willis Towers Watson 247.76 0.36% 0.89 743306 247.72 245.97 249.15 10600 247.76 247.98 300 0.34% 17.60%
Wynn Resorts 89.10 -2.17% -1.98 2754795 90.79 88.75 90.92 200 88.95 89.09 100 -1.77% -21.03%
Xcel Energy 65.55 -0.09% -0.06 1978817 65.80 65.48 65.99 100 64.27 65.67 100 -0.58% -1.68%
Xilinx 172.59 -0.66% -1.15 1557560 174.73 171.88 175.65 200 172.15 172.82 100 3.25% 21.74%
XYLEM 128.76 0.54% 0.69 499910 128.30 128.30 129.79 100 54.23 140.00 200 3.26% 26.50%
Yum! Brands 126.57 -0.17% -0.21 994410 126.37 126.23 127.18 100 126.10 129.86 200 1.09% 16.59%
Zebra Technologies C 527.92 -1.07% -5.69 221153 534.60 527.55 543.49 100 490.00 552.69 200 2.34% 37.36%
Zimmer Biomet 150.42 -0.26% -0.39 320772 150.75 149.92 151.54 100 150.25 152.08 400 2.77% -2.38%
Zions Bancorp. 66.39 2.82% 1.82 1524219 64.87 64.70 66.64 100 62.50 66.39 800 6.84% 52.83%
Zoetis 208.51 -0.05% -0.11 1104379 208.03 206.84 209.07 100 185.00 210.00 200 3.11% 25.99%