12.12.2019 16:43:09
S&P 500
3141.62
$$$
9.1000
0.29%
11.12.2019 22:10
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 10.12.2019 3132.52 Volatilität in % -
Börse ausserbörslich Deutschland Letzter Handel 11.12.2019 / 22:10
Währung $$$ Aktualisierungsstand 12.12.2019 / 16:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 24.96% 3153.7 2447.9
1 Woche 1.27% 3145.9 3112.8
1 Monat 1.28% 3153.7 3087.0
3 Monate 5.14% 3153.7 2887.6
6 Monate 8.51% 3153.7 2840.6
1 Jahr 18.76% 3153.7 2351.1
3 Jahre 38.64% 3153.7 2238.8
Benchmark:
18.42
13
SMI
24.96
23.44
SMI
-7.01
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.42,"chartHeight":20.693117044154,"year":2017,"ID_NOTATION":"10407783"},"2018":{"performance":-7.01,"chartHeight":16.273006659007,"year":2018,"ID_NOTATION":"10407783"},"2019":{"performance":24.96,"chartHeight":22.083238436199,"year":2019,"ID_NOTATION":"10407783"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 12.12.2019 16:43:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 170.05 0.78% 1.31 603823 166.73 166.32 170.85 100 169.99 170.05 100 0.96% -11.44%
Abbott Laboratories 86.20 1.52% 1.29 651107 84.78 84.64 86.28 200 86.19 86.21 300 -0.32% 17.39%
AbbVie 88.14 1.66% 1.44 1407959 86.76 86.75 88.27 200 88.13 88.14 100 -0.57% -5.96%
Abiomed 180.63 0.98% 1.76 195379 179.27 177.13 181.77 100 180.48 180.80 100 -7.75% -44.97%
Accenture 204.03 0.85% 1.73 290703 202.16 201.24 204.43 400 203.98 204.08 200 1.36% 43.47%
ACTIVISION BLIZZARD 57.98 2.66% 1.50 2176652 56.60 56.48 58.02 200 57.97 57.98 100 4.83% 21.28%
Adobe Systems 306.00 0.74% 2.26 442064 303.00 300.72 306.41 200 305.96 306.12 200 0.41% 34.26%
Advance Auto Parts 157.73 1.17% 1.83 76953 155.59 155.45 157.80 100 157.67 157.79 100 2.34% -0.99%
Advanced Micro Devic 40.70 3.11% 1.23 24871817 39.40 39.25 41.35 1600 40.69 40.70 6500 -0.55% 113.81%
AES Corp 19.04 0.66% 0.12 410227 18.88 18.86 19.04 2400 19.03 19.04 3300 0.05% 30.77%
Affiliated Managers 85.86 2.47% 2.07 32083 83.66 83.60 85.94 100 85.64 85.80 100 1.20% -14.01%
AFLAC 53.92 1.65% 0.88 393617 53.13 52.98 53.96 600 53.92 53.93 200 1.38% 16.44%
Agilent Technologies 84.61 1.43% 1.19 242317 83.49 83.17 84.65 100 84.58 84.62 100 3.08% 23.66%
Air Products & Chem 230.67 0.51% 1.17 282228 229.79 229.35 230.84 100 230.62 230.74 300 0.25% 43.39%
Akamai Technologies 84.39 0.64% 0.54 136757 83.80 83.34 84.68 200 84.39 84.43 200 -2.99% 37.28%
ALASKA AIR GROUP 68.24 2.25% 1.50 192302 67.42 67.39 68.42 100 68.22 68.25 200 -0.27% 9.68%
Albemarle Co. 67.58 3.48% 2.27 294164 65.70 65.60 67.82 100 67.58 67.64 100 4.37% -14.79%
Alexandria Real Est. 159.29 0.13% 0.21 69300 159.49 159.10 160.39 100 159.25 159.37 100 -0.62% 38.04%
Alexion Pharma 112.13 2.40% 2.63 369394 109.60 109.15 112.28 300 112.11 112.20 300 -5.15% 12.47%
Align Technology 274.49 -0.27% -0.74 125451 275.90 274.11 276.34 100 274.49 274.89 100 -0.89% 31.42%
Allegion 124.71 -0.78% -0.98 116161 123.93 123.75 125.63 100 124.65 124.72 100 3.20% 57.68%
Allergan PLC 188.09 0.78% 1.45 308616 186.85 186.63 188.23 200 188.07 188.11 100 -0.01% 39.64%
Alliance Data System 108.68 3.03% 3.20 119551 106.00 105.92 108.95 200 108.62 108.74 500 1.13% -29.72%
Alliant Energy Co. 52.81 -0.43% -0.23 131221 53.00 52.73 53.15 400 52.81 52.82 200 -0.24% 25.54%
Allstate Corp 110.30 0.65% 0.71 312860 109.39 108.93 110.44 100 110.30 110.35 100 -0.50% 32.63%
Alphabet 1353.37 0.62% 8.35 292190 1345.94 1343.93 1355.78 100 1353.02 1353.60 100 1.85% 29.88%
Alphabet A 1352.00 0.58% 7.75 277572 1343.21 1342.56 1354.58 100 1351.54 1352.16 100 1.92% 28.64%
Altria Group 50.55 0.50% 0.25 1098371 50.24 50.13 50.72 700 50.54 50.55 100 0.38% 1.84%
Amazon Com 1760.70 0.69% 11.98 787277 1750.00 1745.44 1762.50 100 1760.70 1761.30 100 -0.68% 16.43%
Ameren Corp 74.80 -0.21% -0.15 95953 74.78 74.57 75.00 200 74.78 74.82 100 0.79% 14.90%
American Airlines Gr 27.98 4.17% 1.12 3143291 27.09 26.95 28.02 1200 27.98 27.99 1200 -1.90% -16.35%
American Electric Po 91.86 -0.31% -0.29 206937 92.03 91.68 92.14 200 91.85 91.88 200 0.13% 23.29%
American Express 122.25 1.33% 1.61 447466 120.60 120.05 122.43 200 122.24 122.28 200 2.29% 26.56%
AIG 51.03 1.23% 0.62 779629 50.43 50.27 51.09 100 51.03 51.04 200 -1.37% 27.91%
American Tower 210.02 -0.73% -1.54 211561 211.65 209.64 211.86 100 210.02 210.13 300 -0.84% 33.74%
American Water Works 120.26 -0.53% -0.64 128121 120.60 120.10 120.78 100 120.24 120.29 200 -1.30% 33.19%
Ameriprise Financial 167.53 1.83% 3.02 93287 164.42 164.24 167.62 200 167.47 167.64 200 1.52% 57.62%
AmerisourceBergen Co 87.71 1.21% 1.05 73502 87.10 86.12 87.81 100 87.67 87.73 400 -1.92% 16.48%
AMETEK 99.62 0.96% 0.95 118121 98.79 98.25 99.71 200 99.57 99.62 100 2.04% 45.75%
Amgen 236.73 1.16% 2.72 266660 234.58 234.15 237.24 400 236.68 236.78 100 0.06% 20.21%
Amphenol 'A' 107.21 1.21% 1.28 278905 105.81 105.46 107.67 300 107.14 107.26 100 2.85% 30.75%
Analog Devices 118.34 2.15% 2.49 523152 115.87 115.61 118.66 100 118.34 118.40 500 1.28% 34.98%
Ansys 249.02 -1.04% -2.61 105552 247.83 246.39 249.52 100 248.88 249.16 100 -0.20% 76.04%
Anthem Inc 283.02 0.86% 2.42 143213 281.83 280.40 283.56 100 282.91 283.18 200 -2.36% 6.84%
AON 204.81 -0.18% -0.36 135533 204.78 204.25 205.50 100 204.79 204.94 400 1.46% 41.15%
Apache Corp 21.90 2.91% 0.62 1043378 21.37 21.33 22.19 200 21.90 21.91 100 13.80% -18.93%
Apartment Inv & Mgt 51.24 -0.56% -0.29 79117 51.60 51.23 51.78 200 51.22 51.25 300 -2.42% 13.88%
Apple 271.42 0.24% 0.65 10768573 267.78 267.32 272.56 100 271.40 271.43 300 3.45% 71.66%
Applied Materials 60.21 1.98% 1.17 2224961 59.02 59.01 60.43 300 60.20 60.21 400 5.26% 80.33%
Aptiv 95.23 2.41% 2.24 133747 93.68 93.28 95.50 400 95.23 95.32 200 0.67% 51.03%
Archer Daniels Mid 44.70 1.06% 0.47 402928 44.12 44.11 44.72 1000 44.69 44.70 200 3.03% 7.96%
Arconic Inc 31.47 0.75% 0.24 465001 31.26 31.15 31.50 500 31.46 31.47 700 3.00% 85.23%
Arista Networks 194.55 1.74% 3.32 202222 191.61 190.34 194.90 100 194.51 194.69 200 -1.28% -9.24%
Assurant 131.12 0.65% 0.85 36790 130.38 130.30 131.22 100 131.10 131.21 200 0.91% 45.65%
AT&T Inc 38.49 0.84% 0.32 5540639 38.20 38.20 38.57 6100 38.48 38.49 900 0.18% 33.74%
Atmos Energy 106.86 -0.32% -0.34 68170 107.05 106.65 107.08 100 106.82 106.89 200 0.20% 15.62%
Autodesk 178.44 -0.67% -1.20 332205 175.76 175.31 178.95 100 178.39 178.54 100 1.84% 39.68%
Automatic Data Proce 166.43 0.06% 0.10 374661 166.26 165.23 166.73 100 166.35 166.43 600 -0.79% 27.55%
Autozone 1251.54 0.54% 6.71 38308 1239.17 1237.54 1253.56 100 1248.05 1251.50 100 7.03% 48.49%
Avalonbay Communitie 210.70 -0.65% -1.37 51049 211.72 210.57 212.80 100 210.60 210.81 100 -1.51% 21.84%
Avery Dennison 130.88 0.82% 1.06 90499 129.80 129.24 131.12 100 130.81 130.93 100 1.00% 44.51%
Baker Hughes 'A' 23.66 4.34% 0.98 1185415 22.89 22.70 23.76 400 23.66 23.67 600 2.30% 5.49%
Ball Corp 64.34 0.74% 0.47 210308 63.79 63.53 64.55 100 64.33 64.37 200 -2.86% 38.91%
Bank of America 34.42 2.33% 0.79 15003492 33.78 33.68 34.49 1300 34.42 34.43 16800 1.48% 36.53%
Bank of New York Mel 50.91 2.06% 1.03 652786 50.13 49.92 51.04 800 50.90 50.91 200 2.26% 5.97%
Baxter International 83.66 0.78% 0.65 554384 83.15 82.85 83.81 200 83.64 83.71 200 0.70% 26.12%
Becton Dickinson 265.99 1.89% 4.93 241296 260.91 260.81 266.56 200 265.79 265.97 300 1.49% 15.86%
Bemis Company 57.25 - - - - - - 1000 56.75 57.20 5000 -0.69% 24.73%
Berkley, W.R. Co. 69.88 0.46% 0.32 80525 69.46 69.27 69.98 100 69.87 69.92 100 1.95% 41.17%
Berkshire Hathaway ' 225.00 1.09% 2.44 1059888 222.88 222.53 225.15 200 224.96 225.05 100 1.91% 9.01%
Best Buy 84.96 1.35% 1.13 503055 83.91 83.50 85.05 200 84.95 84.97 100 5.87% 58.29%
Biogen Idec 294.79 0.87% 2.56 389398 291.94 291.90 296.17 400 294.65 294.97 200 0.94% -2.89%
Blackrock 500.86 1.41% 6.95 121825 494.04 493.52 502.35 100 500.75 501.19 100 1.48% 25.73%
Boeing 350.09 0.03% 0.09 1103668 348.25 347.70 351.07 100 350.03 350.15 100 0.33% 8.53%
Booking Holdings 1955.48 1.54% 29.60 72634 1930.85 1924.45 1956.45 100 1954.24 1957.00 200 0.23% 11.81%
BorgWarner 44.83 2.05% 0.90 734542 44.02 43.80 44.94 200 44.82 44.84 200 4.74% 26.45%
Boston Properties 136.61 -0.50% -0.68 77522 137.50 136.53 137.63 300 136.56 136.62 400 -0.51% 21.98%
Boston Scientific 44.63 1.85% 0.81 1091949 43.81 43.78 44.76 1000 44.63 44.64 300 1.88% 24.00%
Bristol-Myers Squibb 63.77 2.17% 1.35 4059705 62.42 62.42 64.03 1100 63.76 63.77 1800 5.96% 20.07%
Broadcom Inc. 329.62 3.10% 9.90 886454 319.73 319.43 330.00 100 329.62 329.80 100 3.23% 25.74%
Broadridge Financial 120.24 1.14% 1.36 166891 118.69 118.62 120.47 100 120.19 120.29 300 -1.92% 24.07%
Brown-Forman Corp 'B 63.89 0.17% 0.11 103303 63.57 63.56 63.99 100 63.84 63.89 400 -5.98% 34.05%
C.H. Robinson Worldw 77.31 1.87% 1.42 126373 75.91 75.80 77.39 300 77.29 77.33 200 -0.65% -9.75%
Cabot Oil & Gas 16.19 1.19% 0.19 1134192 16.07 15.99 16.29 1100 16.19 16.20 3300 -0.62% -28.41%
Cadence Design Syste 66.64 1.14% 0.75 200790 65.70 65.09 66.78 200 66.62 66.67 300 -0.06% 51.54%
Campbell Soup 47.94 -0.08% -0.04 158416 47.90 47.86 48.12 100 47.94 47.95 100 -1.01% 45.44%
Capital One 103.54 2.08% 2.11 340948 101.35 101.31 103.70 100 103.53 103.55 100 2.20% 34.18%
Capri Holdings 39.54 3.78% 1.44 524018 38.19 37.88 39.57 300 39.51 39.55 200 2.53% 0.47%
Cardinal Health 54.99 1.31% 0.71 147663 54.38 54.11 55.02 200 54.98 55.00 300 -0.91% 21.70%
Carmax 99.43 0.40% 0.40 108812 98.70 98.06 99.75 200 99.39 99.49 400 2.72% 57.87%
Carnival 46.62 1.81% 0.83 866426 45.88 45.76 46.67 300 46.62 46.63 700 4.35% -7.12%
Caterpillar 146.93 2.03% 2.93 1109488 143.54 143.00 147.40 200 146.92 146.98 100 2.77% 13.32%
Cboe Global Markets 114.88 -0.71% -0.82 77364 115.27 114.20 116.04 200 114.77 114.92 800 -3.78% 18.27%
CBRE Group 'A' 59.13 1.23% 0.72 90025 58.38 58.17 59.34 200 59.08 59.13 100 2.42% 45.88%
CDW Co. 137.47 1.33% 1.81 74511 135.88 135.26 137.65 100 137.38 137.51 100 0.24% 67.38%
Celanese Co. 124.87 1.69% 2.08 70465 122.72 122.25 125.18 100 124.82 124.89 100 0.56% 36.48%
Centene Co. 59.48 1.42% 0.83 422831 58.75 58.60 59.70 100 59.47 59.48 100 -2.23% 1.72%
CenterPoint Energy 25.24 0.52% 0.13 889018 25.06 25.02 25.29 1300 25.23 25.24 500 1.58% -11.05%
CenturyLink 13.96 -0.39% -0.06 1318140 14.04 13.93 14.06 6000 13.95 13.96 2300 -1.75% -7.52%
Cerner 71.90 0.56% 0.40 288096 71.63 71.26 72.07 300 71.89 71.92 200 1.27% 36.35%
CF Industries 45.23 1.50% 0.67 366122 44.44 44.20 45.43 100 45.21 45.25 200 -0.47% 2.41%
Charles Schwab 51.53 3.89% 1.93 4994495 49.84 49.66 51.65 800 51.52 51.53 300 1.16% 19.43%
Charter Communicatio 471.05 1.11% 5.18 91134 466.70 466.23 472.93 200 471.00 471.38 300 0.83% 63.48%
Chevron Corp 118.44 1.90% 2.21 1170679 116.59 116.59 118.71 200 118.42 118.45 500 -0.61% 6.84%
Chipotle Mexican Gri 819.45 -0.40% -3.29 53497 824.87 818.82 825.95 100 819.30 820.05 100 1.65% 90.54%
Chubb Ltd 153.43 0.96% 1.46 104018 151.83 151.23 153.68 100 153.43 153.54 100 0.60% 17.64%
Church & Dwight 69.62 0.32% 0.22 132402 69.43 69.16 69.72 300 69.60 69.63 100 -1.06% 5.54%
Cigna 193.70 1.02% 1.95 292792 192.33 191.11 194.90 200 193.66 193.91 200 -2.54% 0.96%
Cimarex Energy 48.60 3.18% 1.50 215036 47.09 47.05 48.98 100 48.55 48.59 200 0.17% -23.60%
Cincinnati Financial 106.19 0.83% 0.87 58921 105.19 105.03 106.30 100 106.14 106.22 100 0.74% 36.04%
Cintas 259.64 0.62% 1.59 66962 257.80 257.05 259.81 200 259.64 259.78 100 1.22% 53.61%
Cisco Systems 45.38 2.48% 1.10 5510472 44.55 44.41 45.46 400 45.38 45.39 2800 0.89% 2.19%
Citigroup 77.34 2.37% 1.79 3678610 75.81 75.62 77.52 600 77.34 77.35 1100 1.78% 45.12%
Citizens Financial 40.35 3.09% 1.21 796777 39.30 39.23 40.40 800 40.34 40.35 300 2.03% 31.65%
Citrix Systems 109.92 0.43% 0.47 127620 109.24 108.86 109.93 100 109.91 109.94 200 -1.28% 6.82%
Clorox 152.53 0.26% 0.40 79216 152.64 152.18 152.82 100 152.49 152.56 100 1.22% -1.30%
CME Group 204.09 -0.31% -0.62 184363 204.19 203.79 205.59 100 204.02 204.13 100 -0.03% 8.82%
CMS Energy 61.12 -0.54% -0.33 130939 61.35 61.03 61.45 300 61.11 61.13 200 -0.42% 23.77%
Coca-Cola 54.30 0.66% 0.35 2417553 54.01 53.94 54.45 4100 54.30 54.31 1400 -0.63% 13.94%
Cognizant Technology 61.78 1.82% 1.10 400770 60.53 60.43 61.78 200 61.78 61.79 200 -2.76% -4.41%
Colgate-Palmolive 67.66 0.30% 0.20 398797 67.55 67.35 67.83 300 67.66 67.67 100 -0.91% 13.34%
Comcast Corp 42.96 2.11% 0.89 8187989 42.19 42.17 43.04 3000 42.95 42.96 1900 -3.31% 23.55%
Comerica 72.28 4.56% 3.15 552117 69.46 69.46 72.45 100 72.28 72.30 100 -0.46% 1.62%
Conagra Brands 28.71 0.28% 0.08 346150 28.45 28.37 28.79 100 28.71 28.72 800 -2.59% 34.04%
Concho Resources 79.20 1.81% 1.41 229478 77.79 77.72 79.67 100 79.10 79.19 400 5.29% -24.32%
ConocoPhillips 62.68 1.62% 1.00 839843 61.49 61.37 62.91 200 62.67 62.69 400 1.73% -1.07%
Consolidated Edison 87.56 -0.03% -0.03 149434 87.42 87.27 87.72 400 87.58 87.60 100 0.93% 14.56%
Constellation Brands 182.62 0.55% 1.00 140806 181.05 180.85 183.42 300 182.53 182.68 100 -1.45% 12.93%
Cooper Companies 310.77 1.33% 4.09 75095 306.86 305.74 311.58 100 310.64 310.89 100 -1.73% 20.50%
Copart 89.21 1.04% 0.92 145352 88.26 88.11 89.22 300 89.20 89.23 200 1.42% 84.78%
Corning 28.74 2.57% 0.72 1070181 27.94 27.94 28.83 800 28.74 28.75 1400 0.00% -7.25%
CORTEVA INC. DL -,01 26.70 1.93% 0.51 1037882 26.12 26.00 26.78 400 26.70 26.71 100 5.48% 0.00%
Costco Wholesale 297.17 0.63% 1.87 470813 295.27 294.12 297.76 100 297.11 297.22 200 -0.41% 44.96%
Coty 11.57 0.00% 0.00 352651 11.56 11.42 11.60 900 11.57 11.58 2300 -0.09% 76.37%
Crown Castle Intl 131.82 -1.19% -1.59 292801 133.66 131.68 133.73 200 131.81 131.86 200 0.06% 23.92%
CSX 72.98 1.74% 1.25 746733 71.57 71.21 73.00 100 72.97 72.98 200 1.82% 15.45%
Cummins 184.68 1.41% 2.57 245421 181.55 180.51 185.64 100 184.59 184.74 100 2.29% 36.27%
CVS Health 74.30 1.30% 0.95 830013 73.63 73.38 74.43 100 74.29 74.30 600 -2.20% 11.95%
D.R. Horton 55.17 -1.32% -0.74 602437 55.71 55.13 56.12 300 55.16 55.18 200 1.03% 61.31%
Danaher 152.12 1.64% 2.45 7857408 149.35 149.07 153.02 200 152.12 152.15 200 1.60% 45.14%
Darden Restaurants 116.88 -0.48% -0.56 157016 116.26 115.85 117.22 300 116.82 116.94 300 -0.43% 17.60%
DaVita Inc 73.55 1.26% 0.92 177090 72.63 72.40 73.58 300 73.53 73.56 200 0.10% 41.14%
Deere & Co 172.46 1.63% 2.76 299897 169.50 168.62 173.05 200 172.37 172.55 200 2.68% 13.76%
Delta Air Lines 57.38 4.18% 2.30 3121677 55.91 55.61 57.49 100 57.38 57.38 100 -1.75% 10.38%
Dentsply Sirona 57.30 0.92% 0.52 100454 57.02 56.80 57.99 200 57.28 57.31 100 -1.41% 52.59%
Devon Energy 23.95 2.68% 0.63 1062266 23.39 23.32 24.11 1200 23.95 23.96 300 4.60% 3.90%
Diamondback Energy 85.65 2.17% 1.82 171466 83.91 83.83 86.05 100 85.55 85.61 200 4.06% -9.57%
Digital Realty Trust 116.57 0.54% 0.63 589020 116.21 116.10 117.00 100 116.53 116.58 100 -1.75% 9.83%
Discover Fin Serv 85.94 2.03% 1.71 176231 84.39 84.14 86.01 100 85.91 85.97 200 0.72% 42.81%
Discovery Comm 'A' 32.14 0.16% 0.05 293713 32.09 31.98 32.50 100 32.14 32.15 900 -0.34% 29.71%
Discovery Communicat 29.95 0.10% 0.03 1015905 29.92 29.83 30.16 600 29.95 29.96 900 -0.03% 29.64%
Dish Network Co. 34.37 1.42% 0.48 380699 33.92 33.85 34.47 200 34.37 34.38 500 1.25% 35.72%
Dollar General 154.41 -0.06% -0.10 311106 154.16 154.13 154.85 100 154.38 154.44 200 0.63% 42.96%
Dollar Tree 92.84 1.46% 1.34 651025 91.46 91.25 92.97 100 92.81 92.85 200 2.51% 1.31%
Dominion Energy 80.83 -0.09% -0.07 444188 80.79 80.66 81.05 400 80.81 80.85 300 -1.64% 13.21%
Dover 114.82 1.46% 1.65 108018 113.57 113.15 114.94 100 114.78 114.82 100 2.49% 59.51%
DOW INC. DL-,01 54.19 2.05% 1.09 637924 53.25 52.82 54.41 100 54.19 54.20 100 1.57% 0.00%
DTE Energy 125.26 -0.06% -0.08 83900 125.28 124.87 125.52 100 125.19 125.24 200 0.06% 13.64%
Duke Energy 89.22 0.25% 0.22 674542 88.98 88.90 89.34 500 89.22 89.24 200 0.06% 3.13%
Duke Realty Co. 34.76 -0.17% -0.06 499585 34.80 34.75 35.09 900 34.75 34.76 500 -0.71% 34.44%
DXC TECHNOLOGY CO. D 37.17 3.06% 1.10 339491 35.96 35.66 37.18 200 37.17 37.19 100 -0.82% -32.16%
E Trade Financial 45.99 2.36% 1.06 691118 45.04 44.89 46.09 300 45.98 46.00 200 -0.73% 2.39%
Eastman Chemical 78.91 2.44% 1.88 119340 76.98 76.76 79.07 200 78.86 78.92 200 2.68% 5.36%
Eaton Corporation 94.27 0.94% 0.88 619336 93.50 93.07 94.36 300 94.24 94.28 100 2.49% 36.02%
eBay 35.39 1.35% 0.47 925664 34.86 34.86 35.41 600 35.38 35.39 2500 -0.14% 24.40%
Ecolab 186.32 0.65% 1.21 121940 185.53 184.75 186.52 200 186.25 186.37 400 0.67% 25.63%
Edison International 71.56 0.04% 0.03 142301 71.38 71.14 71.60 200 71.55 71.58 200 0.75% 26.00%
Edwards Lifesciences 231.00 0.30% 0.68 253837 230.53 229.40 231.34 100 230.97 231.12 500 -6.45% 50.37%
Electronic Arts 105.00 1.74% 1.80 595707 103.54 103.52 105.07 200 104.98 105.02 100 2.55% 30.78%
Eli Lilly & Co 121.80 0.84% 1.02 337922 120.56 120.56 121.89 200 121.79 121.81 300 1.78% 4.37%
Emerson Electric 76.66 1.23% 0.93 392524 75.67 75.47 76.83 100 76.65 76.66 200 3.03% 26.74%
Entergy 117.66 -0.44% -0.53 129156 117.95 117.50 118.13 200 117.62 117.69 200 0.06% 37.31%
EOG Resources 76.44 2.36% 1.76 636448 74.66 74.37 76.87 300 76.42 76.44 100 3.64% -14.38%
Equifax 137.59 1.21% 1.64 160427 135.70 135.41 137.70 100 137.55 137.66 100 -0.34% 45.98%
Equinix 556.55 -0.46% -2.59 37158 561.37 555.53 561.37 300 556.18 556.94 100 -0.67% 58.59%
Equity Residential 82.12 -0.67% -0.56 204354 82.60 82.08 83.00 100 82.11 82.13 300 -1.86% 25.25%
Essex Property Trust 302.67 -0.69% -2.09 53885 304.79 302.67 306.28 100 302.59 302.88 100 -2.14% 24.29%
Estee Lauder 'A' 200.61 1.03% 2.05 113081 198.55 198.27 200.75 200 200.52 200.66 400 0.35% 52.62%
Everest Reinsurance 273.44 0.90% 2.44 24142 271.21 271.21 273.61 100 273.31 273.73 100 1.31% 24.45%
EVERGY INC. 62.88 -0.02% -0.01 89937 62.87 62.73 63.08 100 62.86 62.89 200 -0.58% 10.78%
Eversource Energy 81.15 -0.25% -0.20 89936 81.31 80.99 81.45 400 81.14 81.20 100 -2.01% 25.08%
Exelon Co. 44.38 0.42% 0.18 561939 44.25 44.16 44.45 1300 44.37 44.38 500 -0.77% -2.01%
Expedia 113.20 1.11% 1.24 481961 112.44 112.40 113.31 100 113.19 113.21 100 6.06% -0.61%
Expeditors Intl of W 75.49 1.42% 1.06 106786 74.37 73.84 75.64 100 75.48 75.50 300 1.76% 9.31%
Extra Space Storage 103.95 -0.96% -1.00 73009 104.93 103.93 105.13 100 103.94 104.00 100 -1.40% 16.00%
Exxon Mobil 69.97 1.46% 1.01 2874915 68.96 68.90 70.13 300 69.97 69.98 1400 0.45% 1.13%
F5 Networks 143.05 1.58% 2.23 62696 141.20 140.59 143.54 100 143.01 143.16 100 -1.92% -13.09%
Facebook 203.17 0.45% 0.91 2515980 202.35 201.63 203.66 400 203.14 203.19 300 1.79% 54.29%
Fastenal 36.69 1.26% 0.46 393257 36.21 35.97 36.81 300 36.68 36.69 400 3.35% 38.59%
Federal Realty Inves 129.46 -0.25% -0.33 67965 129.92 129.36 130.25 100 129.37 129.50 100 -0.89% 9.95%
Fedex Corp 163.76 2.94% 4.68 733261 159.31 158.75 164.23 100 163.76 163.84 300 3.39% -1.39%
Fidelity Nat Info 136.32 0.87% 1.17 431616 134.87 134.59 136.64 100 136.28 136.32 100 -0.18% 32.13%
Fifth Third Bancorp 31.25 3.00% 0.91 1023616 30.44 30.32 31.28 1600 31.25 31.26 2000 2.26% 28.94%
First Rep.Bank San F 114.34 1.71% 1.92 157081 112.84 111.84 114.53 200 114.31 114.38 100 1.96% 29.37%
Firstenergy 48.06 0.08% 0.04 296776 47.96 47.81 48.09 1400 48.05 48.06 600 -0.35% 27.88%
Fiserv 115.31 0.61% 0.70 304174 114.32 113.91 115.33 200 115.25 115.29 100 -0.16% 55.95%
FleetCor Technologie 299.52 -1.17% -3.54 187265 301.80 297.53 304.50 100 299.31 299.56 200 -1.03% 63.18%
Flir Systems 53.02 0.99% 0.52 84264 52.44 52.33 53.07 100 53.02 53.05 200 0.00% 20.58%
Flowserve 49.09 1.80% 0.87 63231 48.25 48.07 49.23 100 49.03 49.10 200 4.17% 26.83%
FMC Corp 99.61 1.38% 1.35 111673 98.22 98.01 99.72 200 99.56 99.62 200 1.38% 32.84%
Ford Motor 9.27 1.76% 0.16 12421246 9.11 9.11 9.29 47800 9.27 9.28 133700 1.79% 19.08%
Fortinet 104.78 0.61% 0.64 112282 104.21 103.25 104.95 100 104.77 104.89 100 0.55% 47.86%
FORTIVE CORP. DL-,01 75.76 1.05% 0.79 191847 74.97 74.50 75.97 100 75.74 75.78 100 4.99% 10.80%
Fortune Brands Home 65.19 0.05% 0.03 114434 64.68 64.40 65.40 100 65.18 65.21 100 3.17% 71.52%
FOX CORP. B DL-,01 35.69 1.13% 0.40 299236 35.38 35.24 35.72 200 35.69 35.70 800 1.88% -26.14%
Franklin Resources 26.62 2.66% 0.69 706720 26.01 25.95 26.72 100 26.62 26.63 700 -2.04% -12.58%
Freeport-McMoran 13.02 1.40% 0.18 10161483 12.67 12.64 13.08 800 13.02 13.03 11700 15.57% 24.54%
Gallagher & , Arthur 94.83 0.41% 0.39 111913 94.66 94.39 94.94 100 94.84 94.86 100 2.01% 28.14%
Gap 16.89 4.45% 0.72 1221338 16.24 16.16 16.89 1600 16.88 16.89 1100 0.75% -37.23%
Garmin 98.44 0.87% 0.85 128956 97.49 97.12 98.75 200 98.43 98.52 100 1.39% 54.12%
Gartner 158.95 1.25% 1.97 29804 156.93 156.55 159.50 100 158.95 159.19 100 -0.48% 22.79%
General Dynamics 181.49 1.24% 2.22 196773 180.00 179.39 181.82 100 181.43 181.54 200 0.67% 14.03%
General Electric 11.43 4.22% 0.46 30041584 11.35 11.24 11.50 4500 11.43 11.44 51100 0.64% 44.91%
General Mills 52.23 1.25% 0.65 755500 51.95 51.70 52.45 500 52.22 52.23 300 -3.23% 32.46%
General Motors 36.01 2.19% 0.77 2097895 35.34 35.24 36.10 200 36.01 36.02 2300 -1.56% 5.35%
Genuine Parts 105.31 1.02% 1.06 155283 104.29 104.03 105.41 200 105.30 105.34 100 0.46% 8.57%
Gilead Sciences 68.01 1.28% 0.86 1074856 67.16 67.02 68.16 200 68.01 68.03 500 1.54% 8.36%
Global Payments 175.22 0.24% 0.42 280121 174.76 172.99 175.61 100 175.17 175.24 100 -0.56% 69.68%
Globe Life 106.33 1.38% 1.45 60082 105.01 105.01 106.63 200 106.27 106.35 100 3.22% 40.74%
Goldman Sachs Group 225.76 2.07% 4.57 636762 221.91 220.60 226.06 300 225.69 225.85 300 2.43% 32.41%
Grainger, W.W. 332.92 1.03% 3.40 69186 328.42 327.61 333.97 100 332.28 333.01 100 3.99% 16.70%
H & R Block 23.34 1.41% 0.33 2462098 23.05 22.96 23.36 900 23.33 23.34 100 -1.58% -9.26%
Halliburton 24.04 2.82% 0.66 3130583 23.51 23.44 24.25 500 24.03 24.04 1500 8.90% -12.04%
Hanesbrands 15.45 3.14% 0.47 665354 15.04 14.99 15.47 700 15.45 15.46 1600 1.77% 19.55%
Harley-Davidson 38.43 2.29% 0.86 183046 37.65 37.39 38.63 100 38.42 38.45 600 4.45% 10.11%
Hartford FS 61.45 0.87% 0.53 143396 60.91 60.84 61.51 100 61.45 61.47 100 0.20% 37.05%
HASBRO 101.40 1.03% 1.03 229467 100.37 99.93 101.56 400 101.35 101.40 100 0.91% 23.53%
HCA Holdings 144.29 1.23% 1.76 168480 142.92 142.38 144.43 200 144.29 144.35 100 1.37% 14.53%
Healthpeak Propertie 32.72 -1.43% -0.47 399280 33.12 32.72 33.28 300 32.71 32.72 500 -3.49% 18.83%
Helmerich&Payne 42.38 1.90% 0.79 279064 41.69 41.45 42.75 100 42.36 42.37 100 5.77% -13.25%
Henry Schein 69.47 0.54% 0.37 125772 69.25 68.87 69.67 100 69.45 69.48 200 -0.07% 10.36%
Hershey 148.40 -0.91% -1.37 103159 149.11 148.22 149.35 100 148.39 148.46 100 -0.26% 39.74%
Hess Corp 62.97 2.22% 1.37 453707 61.72 61.56 63.20 200 62.96 62.98 100 0.62% 52.10%
Hewlett Packard Ente 16.21 2.14% 0.34 2319317 15.87 15.87 16.24 6800 16.20 16.21 6800 0.83% 20.14%
Hilton Worldwide 106.97 1.20% 1.27 156590 105.67 105.37 107.23 100 106.94 106.99 200 1.46% 47.21%
HollyFrontier Co. 50.87 1.54% 0.77 97013 50.15 49.84 50.99 200 50.87 50.90 100 -1.34% -2.00%
Hologic 53.66 2.02% 1.06 360757 52.66 52.53 53.74 300 53.66 53.68 400 0.88% 27.98%
Home Depot 213.76 0.83% 1.76 2562567 212.50 212.00 214.13 100 213.74 213.78 200 -0.98% 23.38%
Honeywell Internatio 177.68 0.95% 1.67 319161 176.34 175.20 178.16 100 177.62 177.68 100 1.62% 33.22%
Hormel Foods 45.70 0.31% 0.14 256638 45.56 45.41 45.77 500 45.68 45.70 500 0.69% 6.75%
Host Hotels & Resort 17.75 -0.89% -0.16 2694625 17.51 17.46 17.82 2400 17.75 17.76 4200 2.05% 7.44%
HP Inc 20.47 1.99% 0.40 2999295 19.94 19.94 20.47 3300 20.46 20.47 6100 0.15% -1.91%
Humana 347.00 0.64% 2.22 121190 345.19 343.82 348.11 200 346.81 347.27 100 0.19% 20.35%
Hunt (J.B.) Transpor 113.10 1.54% 1.71 435901 111.40 110.81 113.10 300 112.99 113.13 100 -0.36% 19.72%
Huntington Bancshare 15.62 2.70% 0.41 1745966 15.27 15.26 15.63 3500 15.61 15.62 12800 2.42% 27.60%
Huntington Ingalls I 255.83 0.82% 2.09 29561 253.69 253.62 256.17 200 255.53 255.90 200 -0.30% 33.33%
IDEX 166.46 1.52% 2.49 58137 163.97 163.32 167.07 100 166.18 166.41 100 4.20% 29.87%
IDEXX Laboratories 252.22 0.71% 1.77 51772 250.87 249.75 252.95 100 252.01 252.41 100 -0.56% 34.64%
IHS Markit 73.88 0.31% 0.23 154048 73.48 73.31 74.06 300 73.87 73.89 300 1.59% 53.53%
Illinois Tool Works 178.98 1.19% 2.11 155651 176.80 176.22 179.78 200 178.79 178.94 300 3.05% 39.61%
Illumina 322.74 0.68% 2.17 194588 320.89 319.01 324.93 100 322.62 323.06 100 0.28% 6.88%
Incyte Co. 94.57 -0.38% -0.36 238456 94.67 93.75 95.08 100 94.49 94.57 300 -0.07% 49.28%
Ingersoll-Rand 134.37 1.02% 1.36 288841 133.57 132.64 134.56 100 134.33 134.42 100 3.45% 45.80%
Intel Corp 57.86 1.38% 0.79 7233941 56.75 56.61 58.05 1300 57.85 57.86 1200 1.87% 21.61%
Intercont Exchange 91.63 -0.74% -0.68 850401 92.23 91.27 92.36 300 91.62 91.65 300 -1.08% 22.54%
IBM 135.41 1.23% 1.65 787391 133.70 133.66 135.42 200 135.39 135.42 100 1.34% 17.67%
International Paper 46.77 1.28% 0.59 780732 46.37 46.15 46.89 300 46.76 46.78 300 0.48% 14.42%
Interpublic Group of 22.99 1.32% 0.30 354460 22.83 22.68 23.03 1900 22.98 22.99 500 2.58% 9.99%
Intl Flavors & Fragr 134.90 0.27% 0.36 272694 134.71 134.28 135.62 100 134.88 134.92 100 -3.91% 0.20%
Intuit 255.16 1.29% 3.26 201809 251.37 250.02 255.16 300 255.11 255.28 200 -0.92% 27.97%
Intuitive Surgical 582.94 1.42% 8.15 79391 575.50 572.87 584.62 100 582.55 582.98 100 -1.29% 20.02%
Invesco 17.54 2.63% 0.45 1116016 17.18 17.06 17.61 2000 17.53 17.54 800 1.97% 2.09%
IPG Photonics Co. 143.25 3.33% 4.61 159641 138.85 137.55 143.38 100 143.18 143.46 400 -3.22% 22.38%
Iqvia Holdings 145.18 0.93% 1.34 244509 143.47 143.05 146.04 100 145.18 145.32 100 -0.90% 23.82%
Iron Mountain 32.90 0.70% 0.23 340782 32.65 32.63 33.09 900 32.90 32.91 200 0.37% 0.80%
J.M. Smucker 104.09 -0.33% -0.34 108256 103.99 103.50 104.39 200 104.09 104.16 300 -1.73% 11.70%
Jack Henry & Associa 145.98 0.30% 0.44 62681 145.45 144.88 146.50 100 145.95 146.09 100 -3.68% 15.03%
Jacobs Engineering G 89.03 1.07% 0.94 176728 88.26 88.07 89.44 200 89.02 89.05 100 2.09% 50.68%
Johnson & Johnson 141.62 0.45% 0.64 894873 141.32 140.84 142.06 300 141.62 141.66 200 1.15% 9.24%
Johnson Controls Int 41.87 -1.94% -0.83 1043042 42.05 41.75 42.27 1200 41.86 41.87 200 1.35% 44.01%
JPMorgan Chase 137.23 2.27% 3.05 2630483 134.49 134.21 137.48 100 137.22 137.23 1100 1.39% 37.45%
Juniper Networks 24.36 1.44% 0.34 560750 23.98 23.96 24.42 1000 24.35 24.36 1300 -1.15% -10.78%
Kansas City Southern 154.18 0.50% 0.76 128440 152.93 152.44 154.53 200 154.12 154.23 100 2.82% 60.73%
Kellogg 66.70 0.84% 0.56 176110 66.60 66.18 66.79 100 66.71 66.75 300 0.64% 16.03%
Keycorp 20.18 2.67% 0.53 2429117 19.77 19.70 20.20 7100 20.17 20.18 10500 2.93% 32.95%
Keysight Technologie 105.99 2.66% 2.75 278477 103.47 103.34 106.20 100 105.94 105.99 100 0.08% 66.30%
Kimberly-Clark 137.16 0.19% 0.26 82826 137.18 136.68 137.49 100 137.13 137.19 100 -0.43% 20.15%
Kimco Realty 20.72 -0.53% -0.11 393291 20.83 20.72 20.91 600 20.72 20.73 4800 -2.07% 42.18%
Kinder Morgan 20.40 0.99% 0.20 1782193 20.20 20.13 20.40 10400 20.39 20.40 12300 4.66% 31.34%
KLA-Tencor 171.30 2.50% 4.18 324654 166.98 166.70 171.92 100 171.20 171.36 100 4.28% 86.75%
Kohl's Corp 48.62 1.92% 0.92 1017595 47.86 47.67 48.70 200 48.61 48.62 400 3.14% -28.10%
Kraft Heinz 32.01 1.30% 0.41 1173930 31.65 31.62 32.13 800 32.01 32.02 800 1.84% -26.58%
Kroger 28.55 1.89% 0.53 1631238 28.27 28.14 28.58 2300 28.54 28.55 400 1.37% 1.89%
L Brands 17.86 3.24% 0.56 1930602 17.32 17.16 17.87 500 17.86 17.87 800 -7.49% -32.61%
L3Harris Technologie 198.59 0.06% 0.11 202308 198.39 198.13 199.99 200 198.45 198.60 100 2.48% 47.40%
Laboratory Co. of Am 169.93 1.50% 2.51 33446 167.98 167.58 170.17 300 169.86 169.95 100 -2.56% 32.49%
Lam Research 283.66 3.00% 8.26 465452 274.45 274.09 284.53 100 283.50 283.80 100 4.77% 102.25%
LAMB WESTON HLDGS DL 84.80 0.50% 0.42 54846 84.36 84.20 84.83 400 84.72 84.81 100 0.30% 14.71%
Las Vegas Sands Co. 68.16 4.16% 2.72 1689530 66.31 65.91 68.44 200 68.16 68.18 200 4.39% 25.73%
Leggett & Platt 51.81 1.30% 0.66 170860 51.38 51.27 51.85 100 51.81 51.83 400 -0.54% 43.83%
Leidos 91.74 -0.37% -0.34 176870 91.90 90.51 91.90 200 91.74 91.75 100 2.61% 74.66%
Lennar 58.98 -1.24% -0.74 239094 59.66 58.93 59.83 300 58.96 58.98 300 1.51% 52.54%
Lincoln National 59.75 3.53% 2.04 343102 58.00 57.74 59.78 200 59.74 59.79 100 1.89% 12.47%
LINDE PLC EO 0,001 209.72 1.98% 4.08 306504 207.09 206.87 209.98 400 209.67 209.77 100 1.43% 31.79%
LKQ Corp 36.14 1.03% 0.37 274145 35.78 35.58 36.24 800 36.14 36.15 1000 2.17% 50.74%
Lockheed Martin 384.79 -0.38% -1.45 149863 386.00 383.69 387.79 200 384.80 385.00 200 0.43% 47.51%
Loews 50.82 1.66% 0.83 129766 50.08 50.03 50.91 200 50.81 50.83 200 2.27% 9.82%
Lowes Companies 118.58 0.79% 0.93 498419 117.67 117.20 118.78 300 118.56 118.61 100 1.91% 27.39%
Lyondellbasell Ind ' 93.00 2.00% 1.82 441767 90.74 90.57 93.31 200 92.95 93.05 300 -0.33% 9.64%
M and T Bank 170.51 2.45% 4.08 77236 167.04 166.98 171.19 100 170.40 170.63 100 1.49% 16.29%
Macerich 26.74 0.41% 0.11 193190 26.64 26.59 27.05 100 26.73 26.76 400 -1.11% -38.47%
Macy's Inc 15.60 1.81% 0.28 5475786 15.33 15.25 15.65 4800 15.59 15.60 4100 5.80% -47.28%
MARATHON OIL 12.93 2.54% 0.32 1797160 12.66 12.61 13.04 400 12.93 12.94 10600 3.62% -12.06%
Marathon Petroleum 58.39 2.24% 1.28 665705 56.98 56.85 58.49 100 58.38 58.40 200 -4.86% -3.22%
MarketAxess 373.79 -0.80% -3.02 48900 374.35 373.00 378.22 100 372.85 373.79 100 -4.36% 78.32%
Marriott Internation 145.31 1.79% 2.56 260847 142.64 142.33 145.59 200 145.26 145.34 100 2.51% 31.49%
Marsh & McLennan Cos 109.75 0.72% 0.78 175172 109.00 108.97 109.91 200 109.77 109.80 100 1.73% 36.64%
Martin Marietta Mate 274.30 0.76% 2.07 45273 272.74 272.19 274.35 100 273.99 274.32 100 1.00% 58.39%
Masco 47.02 1.29% 0.60 801524 46.35 45.95 47.06 500 47.00 47.02 200 1.87% 58.76%
MasterCard 291.70 0.57% 1.65 530333 289.90 288.27 292.24 100 291.51 291.60 100 1.12% 53.75%
Maxim Integrated Pro 59.36 2.56% 1.48 595813 57.75 57.75 59.48 100 59.35 59.37 100 2.53% 13.82%
McCormick & Co 169.31 -0.79% -1.34 54993 169.81 169.22 170.81 200 169.29 169.40 100 -0.42% 22.56%
McDonald's 196.75 1.04% 2.03 933983 195.25 194.91 197.17 100 196.74 196.79 100 0.21% 9.66%
McKesson 144.78 0.99% 1.42 110537 143.45 142.88 144.98 200 144.77 144.90 200 0.28% 29.77%
Medtronic 112.83 0.99% 1.11 673524 111.43 111.22 113.08 100 112.80 112.83 300 -0.20% 22.82%
Merck & Co 89.75 0.87% 0.77 1024131 89.04 88.91 89.96 200 89.74 89.75 200 0.35% 16.45%
MetLife 50.42 2.71% 1.33 1250858 49.14 49.06 50.47 600 50.42 50.43 700 0.88% 19.56%
Mettler-Toledo Intl 774.72 1.62% 12.37 27120 762.42 762.42 778.15 200 774.00 774.80 100 4.19% 34.79%
MGM Resorts Internat 32.67 1.74% 0.56 1115598 32.17 32.10 32.78 1000 32.66 32.67 1900 1.07% 32.36%
Microchip Technology 102.76 3.43% 3.41 787362 99.34 98.88 103.46 100 102.73 102.77 300 2.91% 38.14%
Micron Technology 51.03 3.60% 1.77 11882171 49.36 49.32 51.33 300 51.03 51.04 1200 6.39% 55.25%
Microsoft 153.25 1.02% 1.55 5886848 151.65 151.02 153.42 200 153.23 153.24 100 1.23% 49.36%
Mid-America Apartm. 130.82 -0.62% -0.81 58896 131.36 130.82 132.05 100 130.82 130.92 100 -2.31% 37.55%
Mohawk Industries 139.65 2.18% 2.98 68972 137.33 136.52 139.73 100 139.60 139.70 100 1.36% 16.85%
Molson Coors Brewing 51.70 1.05% 0.54 148246 51.16 51.08 51.83 200 51.69 51.72 200 0.08% -8.89%
Mondelez Internation 53.64 -0.54% -0.29 1254698 53.83 53.46 53.89 900 53.64 53.65 1200 1.11% 34.72%
Monster Beverage 62.32 -0.18% -0.11 233086 62.28 62.14 62.70 200 62.32 62.34 300 3.38% 26.84%
Moodys 235.65 1.03% 2.40 275175 234.00 232.75 236.29 300 235.60 235.75 100 2.84% 66.56%
Morgan Stanley 50.52 2.16% 1.07 2478569 49.65 49.47 50.64 1600 50.51 50.52 900 1.25% 24.72%
Mosaic 18.55 1.84% 0.34 1409011 18.08 17.66 18.63 400 18.55 18.56 1000 -0.82% -37.62%
Motorola Solutions 162.40 0.78% 1.26 179865 161.51 160.91 162.65 100 162.32 162.40 100 -2.03% 40.63%
MSCI 261.49 0.27% 0.69 45935 260.92 260.92 262.01 100 261.38 261.58 100 0.68% 76.89%
Mylan 19.32 2.71% 0.51 839056 18.80 18.71 19.35 200 19.32 19.33 1800 -0.37% -31.35%
NASDAQ Inc 104.34 0.89% 0.92 52850 103.60 103.21 104.34 100 104.27 104.36 200 -1.25% 27.36%
Nat Oilwell Varco 24.23 2.45% 0.58 444001 23.82 23.63 24.44 600 24.22 24.23 400 3.96% -7.98%
NetApp 62.21 2.56% 1.55 444337 60.82 60.07 62.29 200 62.20 62.21 200 2.22% 1.66%
Netflix 297.63 -0.43% -1.30 1441476 295.67 295.06 299.17 100 297.51 297.71 200 -1.77% 11.68%
Newell Brands 19.43 2.07% 0.40 498412 19.13 19.11 19.47 900 19.43 19.44 700 0.69% 2.42%
Newmont Goldcorp 40.70 -0.48% -0.20 2016545 41.10 40.57 41.18 1500 40.70 40.71 600 4.52% 18.04%
News Co. 13.74 1.55% 0.21 109210 13.59 13.59 13.76 500 13.74 13.75 1000 3.56% 17.19%
News Corp 'A' 13.53 1.62% 0.21 358445 13.37 13.33 13.54 1900 13.52 13.53 2000 3.66% 17.27%
Nextera Energy 235.00 -0.33% -0.78 236514 235.52 234.81 236.19 200 234.93 235.06 100 0.65% 35.65%
Nielsen Holdings 19.94 1.58% 0.31 355354 19.66 19.59 19.96 100 19.94 19.95 1300 0.82% -15.86%
NIKE 'B' 98.12 0.97% 0.94 1221164 97.32 96.90 98.18 100 98.11 98.13 800 3.69% 31.08%
NISOURCE 26.93 0.15% 0.04 591841 26.86 26.79 26.97 800 26.93 26.94 2300 1.47% 6.07%
Noble Energy 22.72 3.13% 0.69 564129 22.06 22.01 22.84 200 22.71 22.72 1300 5.36% 17.43%
Nordstrom 39.33 1.30% 0.50 419208 39.00 38.78 39.50 100 39.32 39.35 300 3.05% -16.69%
Norfolk Southern 193.71 1.41% 2.70 245511 190.92 189.76 194.41 300 193.61 193.75 200 1.95% 27.73%
Northern Trust 109.42 1.69% 1.82 314996 107.96 107.22 109.78 100 109.41 109.47 200 1.84% 29.56%
Northrop Grumman 348.56 -0.04% -0.15 164239 348.77 346.40 349.84 100 348.45 348.66 100 1.60% 42.39%
NortonLifeLock 26.49 0.42% 0.11 820496 26.17 26.16 26.71 1100 26.49 26.50 1900 3.94% 39.61%
Norwegian Cruise Lin 56.07 1.19% 0.66 139386 55.45 55.21 56.12 100 56.06 56.08 100 3.36% 30.71%
NRG Energy 39.22 0.77% 0.30 219114 38.86 38.84 39.28 400 39.22 39.23 200 -1.52% -1.72%
Nucor 58.65 0.91% 0.53 769133 57.00 56.71 58.70 200 58.63 58.67 300 4.10% 12.18%
Nvidia Corporation 221.59 1.96% 4.25 2491167 216.18 215.82 222.54 200 221.56 221.65 100 3.78% 62.80%
NVR 3796.00 -1.09% -42.02 3863 3829.25 3773.00 3842.01 100 3791.41 3804.61 10 1.45% 57.49%
O'Reilly Auto 447.63 0.67% 2.98 66440 444.46 442.95 448.53 100 447.49 447.78 100 0.58% 29.13%
Occidental Petroleum 38.30 2.01% 0.76 2577359 37.64 37.59 38.53 300 38.29 38.30 200 -2.37% -38.84%
Old Dominion Freight 187.24 0.83% 1.53 113688 185.99 184.56 187.44 100 187.12 187.33 200 2.16% 50.38%
Omnicom Group 81.76 1.14% 0.92 142228 81.00 80.58 81.91 200 81.75 81.77 300 2.80% 10.38%
ONEOK 73.53 1.29% 0.94 376150 72.47 72.31 73.53 300 73.53 73.54 400 2.48% 34.55%
Oracle 56.59 0.50% 0.28 2989752 56.30 55.76 56.66 2700 56.59 56.60 1600 3.49% 24.72%
Paccar Inc 82.55 1.41% 1.15 265009 81.42 81.19 82.67 100 82.55 82.56 200 1.95% 42.46%
Packaging Corp of Am 113.17 1.44% 1.61 92963 111.96 111.19 113.41 200 113.11 113.18 100 0.34% 33.67%
Parker-Hannifin 207.67 0.64% 1.33 93849 206.00 204.75 208.96 100 207.57 207.69 100 4.49% 38.35%
Paychex 84.86 0.71% 0.59 119310 84.15 83.75 84.89 100 84.85 84.87 100 -0.34% 29.35%
PayPal Holdings 106.03 0.50% 0.53 1150670 105.21 104.13 106.16 200 106.02 106.05 300 0.49% 25.47%
Pentair 46.06 1.23% 0.56 76165 45.66 45.32 46.23 200 46.04 46.08 600 3.50% 20.43%
Peoples United Finan 16.95 2.79% 0.46 388954 16.63 16.58 16.98 1400 16.95 16.96 2200 1.23% 14.28%
PepsiCo 137.47 0.27% 0.36 564390 136.80 136.75 137.90 200 137.45 137.48 200 -0.15% 24.09%
PerkinElmer 95.44 1.20% 1.13 36969 94.39 94.00 95.80 100 95.42 95.53 100 2.09% 20.06%
Perrigo 54.55 1.38% 0.74 110008 53.89 53.77 54.73 300 54.55 54.58 100 6.16% 38.86%
Pfizer Inc 38.57 0.92% 0.35 2604059 38.17 38.17 38.62 900 38.57 38.58 2800 0.21% -12.44%
Philip Morris 84.65 -0.22% -0.19 986185 84.84 84.44 85.00 100 84.65 84.66 100 3.34% 27.08%
Phillips 66 113.61 1.25% 1.40 263384 112.13 111.92 113.72 200 113.55 113.60 200 -0.32% 30.25%
Pinnacle West Capita 85.79 0.41% 0.35 99284 85.39 85.38 86.28 300 85.77 85.81 300 -1.73% 0.28%
Pioneer Natural Reso 139.25 2.25% 3.06 215868 136.35 136.01 140.17 100 139.19 139.33 100 4.35% 3.55%
PNC Financial Servic 157.72 1.75% 2.72 438954 155.66 155.12 158.03 100 157.68 157.75 200 2.41% 32.58%
PPG Industries 133.60 0.97% 1.29 164129 132.59 132.06 133.87 100 133.57 133.65 200 2.49% 29.42%
PPL Corp 33.92 0.47% 0.16 675208 33.69 33.66 33.99 1700 33.91 33.92 100 -2.31% 19.17%
Principal Financial 54.64 2.09% 1.12 269392 53.62 53.47 54.70 100 54.64 54.65 200 1.36% 21.17%
Procter & Gamble 125.64 0.79% 0.98 998596 124.78 124.56 125.76 200 125.64 125.65 100 0.10% 35.62%
Progressive 72.19 1.45% 1.03 809184 71.16 71.01 72.51 200 72.18 72.20 300 -0.95% 17.95%
Prologis Inc 89.53 -0.30% -0.27 264719 89.61 89.50 90.29 300 89.51 89.55 200 -1.43% 52.93%
Prudential Financial 94.66 2.42% 2.24 406387 92.56 92.40 94.79 200 94.66 94.70 200 1.83% 13.33%
Public Service Ent 58.44 0.29% 0.17 643920 58.26 58.10 58.65 200 58.44 58.45 200 -1.12% 11.95%
Public Storage 207.87 -0.03% -0.06 251383 208.24 207.37 209.06 100 207.76 207.94 100 -1.42% 3.71%
Pulte Group 40.33 -0.93% -0.38 248822 40.61 40.24 40.76 200 40.32 40.33 300 3.35% 56.64%
PVH Corp 104.81 2.25% 2.31 129996 102.77 101.62 104.87 200 104.70 104.81 100 5.29% 10.27%
Qorvo Inc 115.53 1.48% 1.69 627253 112.79 112.54 115.60 100 115.51 115.54 100 9.43% 87.45%
QUALCOMM 88.34 1.56% 1.35 2720284 86.84 86.37 88.68 100 88.34 88.35 300 5.98% 52.86%
Quanta Services 41.28 2.74% 1.10 233032 40.73 40.46 41.58 100 41.26 41.29 300 -0.15% 33.49%
Quest Diagnostics 105.67 0.90% 0.94 103288 104.63 104.55 105.78 300 105.68 105.74 100 -1.48% 25.77%
Ralph Lauren 'A' 115.29 3.28% 3.66 150601 111.96 111.45 115.44 300 115.28 115.38 500 2.70% 7.90%
Raymond James Financ 91.17 2.06% 1.84 111735 89.70 89.15 91.49 100 91.13 91.21 100 0.61% 20.05%
Raytheon 218.25 0.20% 0.43 133379 218.03 217.15 218.89 200 218.08 218.25 100 1.38% 42.04%
Realty Income 73.95 -0.84% -0.63 333930 74.92 73.91 75.11 200 73.94 73.96 100 -1.79% 18.31%
Regency Centers 62.03 -0.99% -0.62 109845 62.15 62.01 62.75 100 62.05 62.07 100 -2.97% 6.77%
Regeneron Pharmaceut 381.62 2.16% 8.09 136905 374.10 373.88 382.25 300 381.49 381.71 100 0.96% 0.01%
Regions Financial 17.32 2.85% 0.48 2343407 16.87 16.85 17.34 7000 17.32 17.33 9700 0.96% 25.86%
Republic Services 88.61 -0.25% -0.22 186686 88.76 88.31 88.79 100 88.61 88.63 100 0.93% 23.22%
ResMed 152.01 1.02% 1.53 41219 150.80 150.37 152.53 100 152.01 152.21 200 0.22% 32.15%
Robert Half Int 61.61 1.18% 0.72 53630 60.76 60.52 61.61 100 61.57 61.61 100 5.64% 6.45%
Rockwell Automation 204.66 0.69% 1.40 146851 202.86 201.50 205.34 100 204.43 204.66 100 4.23% 35.07%
Rollins 33.38 -0.28% -0.10 102351 33.34 33.22 33.51 300 33.37 33.38 200 -4.70% -7.29%
Roper Technologies 349.79 0.89% 3.07 40505 347.23 346.04 349.89 100 349.57 349.86 100 0.03% 30.09%
Ross Stores 116.17 1.15% 1.32 253476 114.88 114.57 116.34 100 116.17 116.20 300 0.61% 38.04%
Royal Caribbean Crui 123.95 0.51% 0.63 258892 123.25 122.12 124.17 200 123.89 123.95 200 2.68% 26.11%
S&P Global Inc 271.17 -0.36% -0.98 486413 272.09 270.53 272.57 200 271.12 271.22 100 1.37% 60.14%
salesforce.com 158.15 1.13% 1.76 1031013 155.77 155.31 158.16 400 158.15 158.18 200 -0.03% 14.18%
SBA Communications 232.71 -1.30% -3.06 88908 236.34 232.56 236.38 200 232.53 232.79 100 0.17% 45.64%
Schlumberger 39.22 2.13% 0.82 3876582 38.42 38.33 39.64 400 39.21 39.22 600 6.11% 6.43%
Seagate Technology 59.04 1.90% 1.10 384729 58.18 57.97 59.20 600 59.02 59.05 200 -1.19% 50.14%
Sealed Air 39.10 0.90% 0.35 164822 38.83 38.80 39.25 200 39.08 39.11 300 3.11% 11.22%
Sempra Energy 147.98 -0.53% -0.79 155134 148.53 147.87 148.89 200 147.93 147.98 100 0.81% 37.51%
ServiceNow 267.88 0.22% 0.58 283773 266.36 264.08 267.88 200 267.87 267.99 100 -2.37% 50.13%
Sherwin-Williams 577.62 0.37% 2.13 44019 575.25 574.93 580.53 100 577.07 577.90 200 0.73% 46.26%
Simon Property Group 145.49 0.06% 0.09 332259 145.58 145.32 146.69 200 145.47 145.51 200 -2.51% -13.45%
Skyworks Solutions 112.31 2.76% 3.02 988672 108.00 107.50 112.60 100 112.28 112.33 100 10.60% 63.07%
SL Green Realty 89.70 0.19% 0.17 126824 89.76 89.62 90.18 100 89.69 89.75 200 4.31% 13.21%
Smith Co., A. O. 46.24 1.58% 0.72 253290 45.50 45.26 46.24 400 46.21 46.24 300 -1.83% 6.60%
Snap-on 169.38 1.02% 1.71 42493 167.46 166.87 169.75 100 169.10 169.25 100 5.35% 15.41%
Southern 60.79 0.16% 0.10 1282300 60.50 60.41 60.89 700 60.78 60.79 700 -3.19% 38.18%
Southwest Airlines 55.32 2.44% 1.32 915143 54.46 54.16 55.42 200 55.31 55.32 400 -3.19% 16.18%
Stanley Black & Deck 163.76 2.61% 4.17 757553 160.00 158.28 164.30 200 163.56 163.71 100 4.12% 33.28%
Starbucks 88.79 2.54% 2.20 3158330 88.00 87.54 88.89 600 88.79 88.80 1000 1.39% 34.46%
State Street 80.39 2.81% 2.20 817918 78.41 78.24 80.60 200 80.37 80.42 200 4.85% 23.97%
Stryker 200.53 1.29% 2.55 420608 197.81 197.81 200.65 200 200.51 200.63 100 -3.13% 26.30%
SVB Financial Group 248.49 3.79% 9.07 72803 240.50 240.00 248.95 100 248.48 249.01 100 4.03% 26.06%
SYNCHRONY FIN 37.54 1.08% 0.40 756722 37.00 36.92 37.62 1900 37.53 37.54 800 -0.91% 58.31%
Synopsys 133.94 1.41% 1.86 267724 134.26 132.09 134.26 100 133.90 133.99 200 -2.89% 56.79%
Sysco 83.73 1.03% 0.85 207705 83.30 82.99 83.77 400 83.72 83.74 200 1.09% 32.27%
T-Mobile US 74.86 0.32% 0.24 529792 75.23 74.66 75.23 100 74.85 74.86 200 -4.75% 17.31%
T. Rowe Price Group 125.79 1.76% 2.18 149630 123.68 123.04 126.16 300 125.72 125.80 300 1.55% 33.89%
Take-Two Interactive 123.74 1.09% 1.34 142421 122.14 121.93 123.80 100 123.72 123.83 100 0.36% 18.90%
Tapestry 26.54 2.79% 0.72 616158 25.88 25.84 26.55 300 26.53 26.54 700 1.10% -23.50%
TARGET CORP 126.82 0.81% 1.02 765693 125.66 125.13 127.02 100 126.81 126.83 200 1.03% 90.35%
TE CONNECTIVITY 94.32 1.26% 1.17 316693 92.96 92.82 94.62 300 94.28 94.36 200 2.93% 23.17%
TechnipFMC 20.01 3.46% 0.67 722326 19.61 19.52 20.10 1600 20.00 20.01 400 0.99% -1.23%
Teleflex 359.54 1.34% 4.76 41994 353.82 353.82 360.33 100 359.34 360.12 100 0.33% 37.26%
Texas Instruments 126.43 2.19% 2.71 982071 123.80 123.03 126.58 200 126.41 126.44 100 2.86% 30.92%
Textron 44.35 0.96% 0.42 205934 43.80 43.69 44.40 200 44.33 44.36 300 -2.42% -4.44%
Thermo Fisher Scient 321.17 0.97% 3.09 147431 318.68 318.14 322.17 100 321.00 321.18 100 0.77% 42.13%
Tiffany & Co 133.47 0.03% 0.04 582752 133.41 133.41 133.62 1100 133.46 133.48 1200 -0.22% 65.73%
TJX COMPANIES 60.80 0.67% 0.41 680886 60.55 60.13 60.88 200 60.79 60.81 700 0.85% 34.98%
Tractor Supply 98.17 1.18% 1.15 212878 97.02 96.55 98.27 100 98.15 98.20 100 1.37% 16.29%
TransDigm Group 568.19 -0.33% -1.86 19426 569.23 568.19 571.94 100 567.82 568.75 200 1.25% 67.63%
Travelers Companies 135.90 0.94% 1.27 141709 134.62 134.31 136.04 100 135.88 135.94 200 -0.40% 12.43%
Tripadvisor 29.44 1.75% 0.51 303110 29.03 28.84 29.50 400 29.42 29.45 600 1.35% -46.36%
Truist Financial 55.22 2.86% 1.53 1191425 53.97 53.84 55.33 300 55.21 55.22 700 0.69% 23.92%
Twitter 30.52 -0.10% -0.03 2651560 30.47 30.26 30.59 700 30.51 30.52 3000 1.83% 6.30%
Tyson Foods 'A' 89.10 0.69% 0.61 413667 88.12 88.01 89.13 100 89.09 89.12 100 -0.84% 65.71%
U.S. Bancorp 60.31 1.79% 1.06 1326733 59.22 59.20 60.38 300 60.30 60.31 1300 -0.10% 29.65%
UDR 46.58 -0.49% -0.23 215967 47.00 46.56 47.16 200 46.58 46.59 200 -1.41% 18.15%
Ulta Beauty 255.21 1.42% 3.57 231785 252.51 250.91 256.10 100 254.86 255.10 100 5.10% 2.78%
Under Armour 17.55 0.23% 0.04 535191 17.46 17.33 17.60 300 17.55 17.56 1500 2.94% 8.29%
Under Armour 'A' 19.27 0.39% 0.07 607001 19.15 19.01 19.31 800 19.27 19.28 700 3.17% 8.66%
Union Pacific 175.49 0.60% 1.04 599167 174.09 173.17 176.32 200 175.44 175.50 200 1.74% 26.20%
United Airlines Hold 89.68 3.06% 2.66 869648 87.70 87.32 89.90 500 89.67 89.70 200 -1.30% 3.93%
United Parcel Servic 117.21 0.36% 0.42 1033318 115.18 114.78 117.55 200 117.18 117.21 100 0.27% 19.75%
United Rentals 162.13 3.29% 5.16 369991 157.44 156.69 163.12 100 162.06 162.19 100 4.28% 53.10%
United Technologies 148.97 1.15% 1.70 449852 147.90 147.18 149.19 100 148.95 148.98 300 1.90% 38.31%
UnitedHealth Group 282.86 0.84% 2.36 455848 281.03 280.04 283.10 100 282.82 282.93 100 0.42% 12.60%
Universal Health Ser 145.35 0.45% 0.65 66086 144.92 143.43 145.52 100 145.27 145.43 100 2.61% 24.14%
Unum Group 31.20 3.35% 1.01 741554 30.43 30.25 31.23 500 31.20 31.21 300 4.10% 2.76%
V.F. Corp 92.95 1.41% 1.29 397649 91.94 91.59 93.00 100 92.95 92.97 400 4.11% 28.48%
Valero Energy 94.52 1.75% 1.63 459652 93.16 92.92 94.69 100 94.49 94.54 100 -0.34% 23.90%
Varian Medical Syste 140.90 1.20% 1.68 101361 139.52 139.06 141.24 200 140.89 140.94 100 0.49% 22.87%
Ventas 55.59 -1.35% -0.76 496060 56.11 55.56 56.39 300 55.57 55.60 200 -2.90% -3.82%
Verisign 191.15 0.65% 1.23 39773 189.68 188.60 191.33 100 191.07 191.25 100 1.67% 28.07%
Verisk Analytics 147.20 0.44% 0.64 108571 146.56 146.33 147.20 200 147.17 147.23 100 0.96% 34.64%
Verizon Communicatio 61.55 0.76% 0.47 1611479 61.10 61.10 61.63 500 61.54 61.55 1000 0.91% 8.64%
Vertex Pharma 222.22 1.01% 2.22 212608 219.71 219.38 222.55 100 222.01 222.23 200 -1.75% 32.76%
ViacomCBS 'B' 37.66 0.99% 0.37 1779290 37.26 36.92 37.72 300 37.66 37.68 400 -8.54% -14.71%
Visa 182.81 0.44% 0.80 1176296 181.66 180.83 183.33 200 182.78 182.81 100 0.78% 37.95%
Vornado Realty Trust 65.49 -0.18% -0.12 83284 65.46 65.36 65.92 300 65.43 65.49 300 1.64% 5.77%
Vulcan Materials 143.09 0.48% 0.69 64732 142.40 141.47 143.26 100 143.00 143.19 100 0.70% 44.13%
Wabtec Corp 76.24 1.79% 1.34 648950 75.15 74.67 76.40 200 76.19 76.24 200 -2.07% 6.62%
Wal-Mart Stores 119.95 0.80% 0.95 711724 119.00 118.68 120.00 200 119.93 119.95 100 0.26% 27.75%
Walgreens Boots Alli 59.27 2.17% 1.26 655507 58.31 58.14 59.27 300 59.26 59.27 200 -1.53% -15.10%
Walt Disney Company 148.66 0.73% 1.07 1356044 147.92 147.25 148.93 500 148.64 148.67 300 -0.47% 34.60%
Waste Management 111.08 -0.29% -0.32 244053 111.25 110.81 111.57 100 111.07 111.10 200 -1.29% 25.18%
Waters 230.24 0.55% 1.27 110056 229.20 228.48 230.91 200 230.24 230.45 100 1.79% 21.37%
WEC Energy 89.01 -0.58% -0.52 138654 89.13 88.82 89.53 200 88.98 89.02 200 0.49% 29.27%
WellCare Health Plan 319.33 0.99% 3.12 27033 316.61 316.49 319.82 100 318.93 319.17 100 -1.19% 33.94%
Wells Fargo 54.13 1.81% 0.96 3718429 53.37 53.10 54.24 2700 54.13 54.14 1100 -0.13% 15.39%
Welltower Inc 80.43 -0.91% -0.74 305405 81.05 80.43 81.47 100 80.43 80.49 100 -3.12% 16.94%
Western Digital 53.50 4.76% 2.43 2668529 51.24 51.22 53.82 100 53.50 53.51 500 7.65% 38.14%
WESTERN UNION 26.84 0.94% 0.25 713812 26.51 26.51 26.84 2400 26.83 26.84 500 -0.64% 55.86%
WestRock 41.19 1.93% 0.78 221791 40.44 40.19 41.27 200 41.18 41.22 500 2.62% 7.02%
Weyerhaeuser 29.70 1.28% 0.38 358333 29.39 29.25 29.80 500 29.70 29.71 1400 -0.91% 34.17%
Whirlpool 149.28 2.11% 3.08 86480 146.87 145.97 149.43 500 149.22 149.32 100 2.93% 36.80%
WILLIAMS COMPANIES 22.84 0.15% 0.03 3214088 22.76 22.66 22.89 7000 22.84 22.85 2100 4.79% 5.17%
Willis Towers Watson 196.01 0.82% 1.60 78293 194.27 194.21 196.06 200 195.92 196.06 100 0.58% 28.02%
Wynn Resorts 129.55 7.22% 8.72 1476441 122.40 122.30 130.07 100 129.52 129.63 300 1.76% 22.16%
Xcel Energy 61.87 -0.47% -0.29 632488 61.99 61.76 62.45 300 61.86 61.87 100 0.24% 26.16%
Xerox Holdings 36.86 0.93% 0.34 269550 36.31 36.31 36.93 300 36.85 36.86 200 -4.77% 84.82%
Xilinx 96.55 2.85% 2.68 1024816 94.00 93.84 96.66 100 96.55 96.58 200 4.10% 10.21%
XYLEM 77.78 1.24% 0.95 122417 76.87 76.46 77.94 200 77.77 77.81 100 1.92% 15.15%
Yum! Brands 100.00 0.56% 0.56 278576 99.45 99.03 100.05 300 99.98 100.01 400 0.24% 8.18%
Zimmer Biomet 148.62 1.10% 1.61 91730 146.92 146.26 148.99 100 148.54 148.71 100 -0.92% 41.74%
Zions Bancorporation 51.25 2.84% 1.42 299671 49.96 49.90 51.41 100 51.25 51.26 300 1.48% 22.32%
Zoetis 124.91 1.09% 1.35 290254 123.69 123.56 125.00 200 124.90 124.95 100 3.19% 44.45%