20.04.2021 02:18:52
S&P 500
4163.26
$$$
-22.2100
-0.53%
19.04.2021 22:10
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.04.2021 4185.47 Volatilität in % -
Börse ausserbörslich Deutschland Letzter Handel 19.04.2021 / 22:10
Währung $$$ Aktualisierungsstand 20.04.2021 / 02:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.43% 4185.5 3700.7
1 Woche 1.37% 4185.5 4124.7
1 Monat 5.62% 4185.5 3889.2
3 Monate 11.07% 4185.5 3714.2
6 Monate 20.14% 4185.5 3270.0
1 Jahr 49.51% 4185.5 2736.6
3 Jahre 56.30% 4185.5 2237.4
Benchmark:
28.71
26.51
15.29
1.13
11.43
4.73
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.71,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"10407783"},"2020":{"performance":15.29,"chartHeight":23.292427558317,"year":2020,"ID_NOTATION":"10407783"},"2021":{"performance":11.43,"chartHeight":21.729671077111,"year":2021,"ID_NOTATION":"10407783"}}
{"2019":{"performance":26.51,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.3008619283858,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.73,"chartHeight":16.990679031779,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.67228372522,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.15,"chartHeight":22.482590698225,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.660024027892,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.995375358139,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.74,"chartHeight":21.873403008387,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.341040564475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.186715355164,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.17,"chartHeight":19.926209463897,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.627855673054,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.02,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 20.04.2021 02:18:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 198.59 0.01% 0.01 2200525 198.11 196.67 198.69 500 198.01 198.99 800 0.38% 13.62%
Abbott Laboratories 124.53 0.14% 0.18 6853082 123.60 123.59 125.42 200 124.30 124.40 200 2.85% 13.57%
AbbVie 108.61 0.65% 0.70 4542929 107.97 107.12 108.73 200 108.55 108.69 200 0.33% 1.36%
Abiomed 329.42 -0.34% -1.11 180330 328.01 327.18 333.05 100 126.16 335.88 100 -0.98% 1.95%
Accenture 286.54 -0.15% -0.42 1437060 287.10 284.91 287.23 100 274.12 302.00 100 -0.35% 9.70%
ACTIVISION BLIZZARD 96.00 -0.50% -0.48 4797141 96.92 95.33 97.58 200 96.11 96.78 100 -0.15% 3.39%
Adobe Systems 516.17 -1.70% -8.91 1917732 523.13 514.44 524.00 300 516.20 519.46 200 2.00% 3.21%
Advance Auto Parts 192.54 -0.20% -0.38 869241 193.59 192.35 196.17 200 149.75 198.56 100 4.86% 22.48%
Advanced Micro Devic 81.11 -1.27% -1.04 39115461 82.13 80.39 83.18 600 81.13 81.21 500 3.22% -11.56%
AES Corp 28.34 -1.01% -0.29 5036826 28.57 28.09 28.70 100 26.80 28.85 200 3.28% 21.83%
AFLAC 53.56 0.21% 0.11 3330082 53.49 53.29 53.71 1600 53.35 55.00 200 2.14% 20.44%
Agilent Technologies 133.50 -0.80% -1.08 1071635 134.38 133.07 134.65 100 133.00 135.00 1200 1.70% 12.67%
Air Products & Chem 284.40 -1.07% -3.08 898441 287.97 281.38 288.42 100 279.00 288.76 100 0.54% 4.09%
Akamai Technologies 105.74 -0.21% -0.22 1340829 105.98 105.53 107.11 100 104.83 106.68 200 1.45% 0.71%
ALASKA AIR GROUP 68.77 -0.81% -0.56 1286433 69.00 67.88 69.17 100 68.20 68.77 800 -3.55% 32.25%
Albemarle Co. 157.50 3.60% 5.47 1259401 155.44 154.78 159.76 200 157.60 158.50 100 3.20% 3.06%
Alexandria Real Est. 176.58 0.53% 0.93 645059 175.70 174.81 176.59 100 148.00 181.96 200 4.51% -0.92%
Alexion Pharma 165.47 1.09% 1.79 3684831 164.51 164.51 165.95 100 163.51 166.00 200 7.44% 5.91%
Align Technology 603.72 -0.43% -2.61 406294 608.31 593.67 610.00 100 594.04 611.00 200 0.43% 12.98%
Allegion 132.34 -0.50% -0.67 488263 133.22 131.90 133.37 200 127.00 145.00 100 1.00% 14.29%
Alliant Energy Co. 56.19 0.05% 0.03 1590870 56.16 55.80 56.37 100 51.50 56.96 100 3.65% 9.04%
Allstate Corp 122.84 0.52% 0.64 1169632 122.53 121.34 122.96 100 118.10 123.00 100 2.92% 11.74%
Alphabet 2302.40 0.20% 4.64 1234445 2291.98 2287.84 2318.45 100 2302.42 2304.55 500 0.52% 31.16%
Alphabet A 2289.76 0.31% 7.01 1514470 2270.18 2270.18 2304.09 200 2289.81 2294.28 100 0.53% 30.25%
Altria Group 49.08 -6.17% -3.23 27945959 52.31 48.27 52.55 500 48.30 48.48 100 1.59% 27.59%
Amazon Com 3372.01 -0.81% -27.43 2725405 3390.33 3360.16 3435.93 200 3373.12 3377.75 500 0.81% 4.38%
Ameren Corp 83.79 -0.53% -0.45 1319843 84.43 83.63 84.49 300 83.00 84.26 100 3.80% 7.34%
American Airlines Gr 21.55 -2.18% -0.48 27424882 21.97 21.37 21.98 100 21.28 21.31 100 -5.94% 36.65%
American Electric Po 88.65 0.11% 0.10 2753004 88.55 88.07 89.00 100 88.56 88.75 200 3.08% 6.46%
American Express 148.54 -0.97% -1.45 2259141 149.19 147.80 149.50 500 148.30 149.50 200 0.66% 22.85%
American Internation 46.73 -0.79% -0.37 2809233 47.14 46.39 47.28 500 46.51 46.99 500 -0.91% 23.43%
American Tower 248.54 -0.03% -0.08 1209662 248.64 246.37 249.22 100 246.10 253.08 100 2.92% 10.73%
American Water Works 158.72 -0.87% -1.40 835138 160.24 157.98 160.56 100 150.00 160.15 1900 4.25% 3.42%
Ameriprise Financial 246.71 -0.83% -2.06 422429 248.70 246.03 249.67 100 245.47 253.14 100 3.31% 28.01%
AmerisourceBergen Co 119.50 -0.16% -0.19 1092602 120.00 118.92 120.80 100 118.25 130.00 800 2.47% 22.43%
AMETEK 132.12 -0.55% -0.73 727528 133.00 130.91 133.28 100 127.49 132.31 100 -0.65% 9.24%
Amgen 255.97 0.10% 0.26 2345158 252.85 252.64 256.11 200 256.00 256.88 400 2.72% 11.22%
Amphenol 'A' 67.51 -1.42% -0.97 2771244 68.43 67.14 68.61 200 60.00 70.00 100 -0.31% 3.25%
Analog Devices 156.91 -1.63% -2.60 3405026 158.48 155.70 159.00 100 155.81 157.30 100 -1.77% 6.21%
Ansys 364.47 -2.53% -9.46 295313 371.74 361.86 372.87 100 330.00 650.00 100 -0.67% 0.18%
Anthem Inc 379.66 1.08% 4.04 1084462 375.45 374.46 379.84 100 353.01 381.19 100 5.63% 18.24%
Aon PLC A 235.83 -1.38% -3.29 1259446 239.14 235.58 239.19 100 185.00 249.87 100 -1.26% 11.62%
APA Corp. 18.07 1.55% 0.28 4804206 17.90 17.78 18.39 500 18.05 18.17 2000 3.10% 25.41%
Apartment Investment 6.37 -0.16% -0.01 2069724 6.39 6.31 6.40 200 6.35 6.44 300 2.41% 20.83%
Apple 134.84 0.51% 0.68 94264215 133.51 133.34 135.47 1000 134.94 134.95 100 2.74% 1.62%
Applied Materials 130.89 -2.12% -2.84 12826374 133.39 128.70 135.28 100 130.80 131.12 100 -3.04% 51.67%
Aptiv 140.32 -0.52% -0.73 1346524 141.00 139.28 141.17 300 139.00 145.00 400 -1.98% 7.70%
Archer Daniels Mid 59.29 -0.27% -0.16 2089113 59.64 58.86 59.74 200 58.00 60.00 500 1.19% 17.62%
Arconic Corp. 26.02 -6.06% -1.68 1172907 27.43 25.83 27.60 100 25.66 26.20 700 -1.63% -12.68%
Arista Networks 314.81 -0.59% -1.86 253658 316.85 314.38 318.05 200 314.81 321.00 100 0.25% 8.34%
Assurant 153.24 0.49% 0.74 253378 153.52 152.69 154.19 100 123.59 162.00 500 3.60% 12.49%
AT&T Inc. 29.99 0.13% 0.04 29788532 30.00 29.81 30.07 900 29.99 30.00 200 -0.30% 4.14%
Atmos Energy 101.84 0.02% 0.02 968981 102.31 101.24 102.31 100 89.89 106.00 100 2.50% 6.72%
Autodesk 290.20 -3.32% -9.96 939254 297.27 288.85 299.46 100 290.00 291.00 900 -1.46% -4.96%
Automatic Data Proce 192.75 -0.10% -0.19 1226316 192.01 191.67 193.16 100 190.07 194.95 1000 1.85% 9.50%
Autozone 1504.30 0.57% 8.46 149850 1495.74 1494.20 1516.59 100 1400.05 12498.46 100 3.99% 26.18%
Avalonbay Communitie 190.36 0.29% 0.55 492899 191.06 189.26 191.14 100 175.00 192.00 100 1.73% 18.66%
Avery Dennison 198.60 0.00% 0.00 539744 199.51 197.98 200.94 100 197.67 199.48 100 0.75% 28.04%
Baker Hughes 'A' 20.03 -0.35% -0.07 6892958 20.38 19.95 20.51 400 19.95 20.06 800 -0.30% -3.93%
Ball Corp 90.90 -0.12% -0.11 1063434 91.11 90.25 91.47 100 90.56 95.55 100 0.22% -2.45%
Bank of America 39.17 0.05% 0.02 42321105 39.39 39.03 39.43 5100 39.21 39.26 1900 -2.22% 29.23%
Bank of New York Mel 46.81 1.61% 0.74 6313979 46.27 46.13 46.93 2900 46.65 46.98 1000 -5.24% 8.55%
Baxter International 86.52 -0.05% -0.04 2706586 86.43 85.74 86.72 100 75.01 87.00 100 2.34% 7.83%
Becton, Dickinson (B 258.96 -0.76% -1.98 1441740 260.29 257.28 260.83 100 241.00 265.00 400 4.67% 3.49%
Berkley, W.R. Co. 80.76 1.06% 0.85 532226 80.12 79.55 80.77 100 55.88 81.40 100 0.36% 20.31%
Berkshire Hathaway ' 270.28 -0.67% -1.83 4235932 272.30 268.85 272.92 500 270.28 270.40 400 2.29% 17.35%
Best Buy 118.84 -0.86% -1.03 2912640 120.35 117.85 120.65 400 118.50 119.20 400 -2.13% 20.12%
Bio-Rad Laboratories 629.59 0.55% 3.47 100596 626.49 621.33 633.63 100 600.10 683.00 100 4.24% 8.00%
Biogen Idec 269.05 -0.47% -1.26 884651 269.55 265.44 270.77 100 273.70 279.99 100 0.80% 10.39%
Blackrock 811.09 -0.04% -0.36 491140 811.06 806.42 815.50 100 800.00 825.00 100 0.38% 12.41%
Boeing 244.15 -1.62% -4.03 9249340 247.00 242.22 247.00 100 243.52 243.68 200 -2.15% 14.06%
Booking Holdings 2456.20 -0.84% -20.70 326990 2480.43 2443.11 2488.32 100 2369.01 2497.87 100 1.96% 10.28%
BorgWarner 49.32 0.74% 0.36 2110041 48.65 48.17 49.58 500 48.46 49.90 400 5.34% 26.71%
Boston Properties 106.15 0.67% 0.71 983830 105.79 104.39 106.47 100 101.07 128.00 100 0.67% 11.54%
Boston Scientific 40.88 -0.07% -0.03 6539365 40.79 40.52 40.97 100 39.38 41.90 100 3.91% 13.71%
Bristol-Myers Squibb 65.60 0.21% 0.14 11851071 65.42 65.21 65.92 100 65.45 65.79 100 4.55% 5.53%
Broadcom Inc. 462.00 -3.51% -16.79 2631892 476.53 460.05 476.80 200 462.30 464.00 100 -1.30% 9.35%
Broadridge Financial 155.94 -0.68% -1.06 522479 157.08 155.11 157.08 200 138.98 200.00 500 0.01% 1.79%
Brown-Forman Corp 'B 74.84 0.78% 0.58 931399 74.36 74.20 75.49 100 73.64 76.47 100 4.62% -6.51%
C.H. Robinson Worldw 98.64 -2.10% -2.12 785068 100.56 98.34 100.56 1000 97.25 105.00 500 3.40% 7.34%
Cabot Oil & Gas 16.54 -0.12% -0.02 7239218 16.54 16.42 16.79 200 16.51 16.67 200 -4.72% 1.72%
Cadence Design Syste 141.94 -3.61% -5.32 1974364 145.67 140.43 147.01 100 141.01 142.00 200 -1.97% 4.04%
Caesars Entertainmen 88.75 -5.22% -4.89 3229446 92.61 87.98 93.03 100 88.60 88.90 300 -5.92% 19.50%
Campbell Soup 49.66 0.53% 0.26 1362023 49.22 49.15 49.82 100 49.65 49.85 200 1.70% 2.71%
Capital One 135.41 -0.93% -1.27 2383898 135.92 133.89 136.26 100 132.01 136.75 500 1.87% 38.27%
Capri Holdings 52.18 -3.07% -1.65 1361935 53.24 51.88 53.55 100 51.08 52.93 300 -3.19% 24.24%
Cardinal Health 61.23 -0.13% -0.08 1480508 61.58 60.89 61.77 300 61.00 62.00 400 2.10% 14.47%
Carmax 130.10 0.10% 0.13 708668 130.00 128.82 130.38 100 129.72 130.49 100 -1.51% 37.73%
Carnival 26.89 -0.52% -0.14 22214543 27.09 26.39 27.27 100 26.82 26.84 1600 -3.10% 24.15%
Caterpillar 232.39 -0.42% -0.97 1712648 232.90 229.91 233.10 300 232.39 232.89 800 1.13% 28.21%
Cboe Global Markets 103.70 -0.97% -1.02 397078 104.14 102.66 105.36 200 101.47 106.00 1000 2.25% 11.36%
CBRE Group 'A' 82.34 0.64% 0.52 1222805 81.40 81.12 82.52 100 42.00 82.71 100 1.74% 30.45%
CDW Co. 182.20 -0.98% -1.81 856801 183.10 181.91 184.06 100 176.50 183.73 200 4.56% 38.25%
Celanese Co. 158.27 0.22% 0.35 725286 158.40 157.34 158.97 100 144.00 163.17 100 2.41% 21.80%
Centene 65.38 0.65% 0.42 3379296 64.99 64.62 65.75 200 65.50 66.00 100 4.73% 8.91%
CenterPoint Energy 23.78 -1.16% -0.28 5962185 24.07 23.68 24.09 1000 20.20 24.65 300 1.89% 9.89%
Cerner 74.68 -0.84% -0.63 1764918 75.39 74.38 75.41 100 74.38 76.22 100 1.51% -4.84%
CF Industries 46.91 -0.85% -0.40 1499041 47.50 46.47 47.77 100 46.00 49.10 100 2.83% 22.22%
Charles Schwab 65.88 1.76% 1.14 8750936 65.03 64.92 66.62 300 65.50 66.30 200 -2.70% 24.21%
Charter Communicatio 644.42 0.01% 0.05 898190 644.00 642.98 653.42 100 635.70 664.99 100 4.06% -2.59%
Chevron Corp 103.26 0.29% 0.30 7068669 103.27 102.21 103.83 100 103.31 103.50 1000 1.45% 22.27%
Chipotle Mexican Gri 1550.01 0.98% 14.97 340989 1525.81 1523.35 1560.83 100 1540.00 1553.79 100 0.68% 11.78%
Chubb Ltd 161.71 -0.65% -1.06 1165821 163.06 160.59 163.21 100 156.13 169.75 100 0.48% 5.06%
Church & Dwight 87.34 -0.68% -0.60 1306782 86.76 85.62 87.40 100 86.02 93.46 100 -0.08% 0.13%
Cigna 252.49 -0.03% -0.08 1321618 253.50 251.27 254.56 100 250.00 260.38 100 2.63% 21.32%
Cincinnati Financial 107.22 0.76% 0.81 623440 106.90 105.64 107.35 200 85.37 109.00 200 1.26% 21.79%
Cintas 343.74 -1.93% -6.78 352937 348.90 341.84 349.11 100 328.00 354.30 100 -3.22% -2.75%
Cisco Systems 52.85 0.09% 0.05 20245609 52.52 52.49 52.96 1100 52.80 52.95 300 2.48% 18.10%
Citigroup 72.13 -0.44% -0.32 19964807 72.71 71.95 72.83 700 72.17 72.25 100 -0.77% 16.98%
Citizens Financial 44.61 -0.49% -0.22 3978100 44.91 44.48 45.66 100 42.50 45.81 500 -1.19% 25.36%
Citrix Systems 138.85 -1.17% -1.65 892149 139.93 137.56 140.67 200 136.00 141.61 100 -2.26% 6.73%
Clorox 189.96 -0.40% -0.77 1142862 190.27 189.41 191.41 100 189.07 190.85 100 -0.42% -5.92%
CME Group 205.59 -0.96% -1.99 1060486 207.15 204.15 207.75 100 204.00 206.56 100 1.44% 14.02%
CMS Energy 64.12 0.06% 0.04 2607136 64.15 63.70 64.27 100 56.10 66.40 200 5.53% 5.10%
Coca-Cola 54.00 0.60% 0.32 19352942 54.00 53.30 54.36 200 54.01 54.08 400 1.22% -1.53%
Cognizant Technology 80.40 -0.27% -0.22 2664599 80.53 80.06 80.88 100 79.21 81.01 100 0.09% -1.62%
Colgate-Palmolive 80.37 -0.41% -0.33 4021186 80.48 79.71 80.58 200 80.31 80.50 100 1.15% -5.63%
Comcast Corp 54.14 -1.76% -0.97 17005202 54.91 53.91 55.01 500 54.03 54.10 1300 2.87% 5.17%
Comerica 69.39 -1.10% -0.77 2656367 70.46 69.10 71.34 100 67.50 69.52 100 -3.96% 24.22%
Conagra Brands 37.85 0.80% 0.30 3104910 37.72 37.41 37.92 400 37.44 38.20 100 0.85% 4.38%
ConocoPhillips 50.89 -0.39% -0.20 6587692 51.29 50.58 51.73 100 50.90 51.02 100 0.06% 27.26%
Consolidated Edison 78.35 0.18% 0.14 1716657 78.48 77.64 78.57 300 78.30 78.40 200 4.04% 8.22%
Constellation Brands 237.60 -0.53% -1.26 777981 239.53 236.57 240.01 100 239.09 241.47 100 4.99% 8.47%
Cooper Companies 399.33 -0.05% -0.19 287444 398.50 397.20 401.48 100 387.11 464.05 100 3.49% 9.96%
Copart 121.76 -1.39% -1.72 1262055 122.82 121.53 123.01 100 109.50 126.80 100 4.62% -2.96%
Corning 46.06 0.57% 0.26 4554826 46.60 45.93 46.63 500 46.00 46.11 200 2.35% 27.22%
Corteva 47.52 0.04% 0.02 3157164 47.71 46.90 47.88 100 46.63 49.20 100 0.89% 22.73%
Costco Wholesale 369.55 -0.32% -1.17 1560002 371.00 368.20 371.53 400 369.01 369.99 400 1.30% -1.92%
Coty 9.09 1.00% 0.09 6030224 8.94 8.94 9.24 100 8.99 9.11 100 4.48% 29.49%
Crown Castle Intl 180.72 0.61% 1.10 1394616 180.40 178.67 180.96 100 178.20 183.99 100 2.50% 12.83%
CSX 98.71 0.07% 0.07 2705582 98.40 97.97 98.85 100 98.20 98.95 300 0.10% 8.77%
Cummins 262.81 -0.58% -1.54 989805 263.76 260.45 264.43 100 255.03 283.00 100 1.92% 16.40%
CVS Health 75.75 -0.17% -0.13 6666894 76.18 75.41 76.72 200 75.68 75.95 600 1.73% 10.91%
D.R. Horton 95.72 -0.67% -0.65 2355861 96.81 94.89 96.91 500 94.85 96.72 100 2.60% 39.83%
Danaher 241.99 -0.44% -1.07 2019978 241.84 239.95 242.72 100 238.01 244.79 1100 4.60% 9.42%
Darden Restaurants 145.96 -0.25% -0.37 1467061 147.26 145.27 147.60 100 143.33 146.50 100 2.26% 22.84%
DaVita Inc 110.78 -2.06% -2.33 825973 113.48 110.19 113.69 400 100.00 118.88 100 0.82% -5.64%
Deere & Co 380.72 -0.61% -2.35 1145428 382.82 378.54 383.68 300 380.31 381.49 400 1.61% 42.38%
Delta Air Lines 46.15 -1.05% -0.49 9579430 46.43 45.63 46.47 2700 45.90 46.00 400 -5.47% 14.77%
Dentsply Sirona 65.53 0.17% 0.11 850859 65.47 65.00 65.55 100 64.70 66.30 100 2.15% 25.15%
Devon Energy 22.03 0.69% 0.15 8624901 21.94 21.63 22.48 200 22.05 22.10 700 0.69% 39.34%
Diamondback Energy 77.67 0.17% 0.13 1754594 78.00 77.04 79.91 100 77.61 78.09 2000 5.13% 60.48%
Digital Realty Trust 147.76 1.23% 1.80 774493 146.20 145.40 147.98 300 135.00 148.00 200 2.95% 5.91%
Discover Financial S 100.61 -1.62% -1.66 3260944 101.54 99.58 101.54 100 97.88 101.50 100 0.16% 11.13%
Discovery Comm 'A' 36.37 -2.60% -0.97 15280240 37.44 35.96 37.62 1000 36.40 36.55 100 -11.10% 24.09%
Discovery Communicat 31.20 -3.26% -1.05 13465172 32.27 30.82 32.50 500 31.20 31.46 9900 -9.76% 23.14%
Dish Network Co. 37.00 -2.66% -1.01 2356592 37.82 36.87 38.22 100 37.00 37.60 300 -2.50% 14.41%
Dollar General 216.73 -0.00% -0.01 1432770 217.09 215.50 217.48 300 215.60 216.85 100 3.68% 3.06%
Dollar Tree 116.95 -0.35% -0.41 1263217 117.79 116.24 118.05 100 115.51 118.68 200 -0.08% 8.25%
Dominion Energy 78.74 -0.19% -0.15 2956806 79.02 78.29 79.22 700 78.42 79.34 800 3.39% 4.91%
Dover 140.43 -0.10% -0.14 801291 140.57 138.87 140.82 1000 137.75 145.00 100 -0.04% 11.23%
DOW INC. DL-,01 64.55 -0.20% -0.13 2566584 64.80 63.94 65.04 100 64.55 64.71 100 2.44% 16.54%
DTE Energy 139.70 -0.70% -0.98 969591 139.75 138.92 140.35 100 137.50 146.00 100 3.00% 15.06%
Duke Energy 100.20 -0.47% -0.47 3491591 100.68 99.66 100.75 100 99.66 100.25 200 3.21% 9.95%
Duke Realty Co. 44.83 0.79% 0.35 2816427 44.46 44.23 44.85 500 43.78 72.00 100 3.58% 12.16%
DuPont de Nemours 76.97 -0.06% -0.05 1817393 77.25 76.05 77.55 100 74.74 77.99 200 1.01% 8.24%
DXC TECHNOLOGY CO. D 31.64 -0.03% -0.01 1717089 31.51 31.31 31.81 100 31.54 31.74 2000 -2.01% 22.87%
Eastman Chemical 113.56 -1.20% -1.38 689983 115.38 112.90 115.38 100 112.90 114.50 500 -0.32% 13.24%
Eaton Corporation 140.78 -0.26% -0.37 1259251 141.40 140.01 141.40 1000 139.80 143.00 100 -0.36% 17.18%
eBay 63.79 -1.76% -1.14 5285783 64.63 63.60 65.11 300 63.80 63.99 400 3.94% 29.21%
Ecolab 220.31 -1.27% -2.84 868769 223.68 219.50 224.17 100 210.00 225.00 100 0.26% 1.83%
Edison International 61.12 -0.39% -0.24 961679 61.53 60.81 61.67 400 61.12 62.00 1000 2.14% -2.71%
Edwards Lifesciences 88.56 -0.52% -0.46 2671586 88.37 87.81 89.03 500 87.80 89.02 100 3.52% -2.42%
Electronic Arts 139.63 -1.01% -1.42 2856281 140.00 138.75 141.35 300 139.37 139.63 100 -1.29% -2.76%
Eli Lilly & Co 189.64 0.21% 0.39 2966439 189.24 188.07 190.88 100 189.45 189.64 300 4.30% 12.32%
Emerson Electric 91.79 -0.44% -0.41 2532722 92.20 91.11 92.66 100 88.60 92.47 100 -0.24% 14.21%
Enphase Energy 141.14 -5.91% -8.87 2789445 146.93 139.27 153.60 800 141.30 141.98 100 -7.07% -19.56%
Entergy 106.58 -0.06% -0.06 726880 107.08 105.92 107.08 500 103.24 110.00 100 5.44% 6.81%
EOG Resources 71.29 1.11% 0.78 2915023 70.70 70.01 72.10 2000 70.00 71.45 800 1.70% 42.95%
Equifax 189.59 -0.73% -1.39 511339 189.47 188.50 190.25 100 164.00 210.00 600 2.78% -0.96%
Equinix 717.29 1.29% 9.15 263961 709.00 706.05 719.63 100 660.00 733.00 100 3.01% -0.85%
Equity Residential 73.03 0.56% 0.41 1429440 72.93 72.31 73.09 200 70.80 75.00 200 1.74% 23.20%
Essex Property Trust 290.57 0.37% 1.08 185389 290.93 288.42 292.00 100 273.57 294.00 100 2.41% 22.39%
Estee Lauder 'A' 309.18 -1.00% -3.11 1005967 310.84 307.26 311.83 100 298.10 339.04 100 1.97% 16.15%
ETSY INC. DL-,001 213.19 -3.09% -6.80 2236580 216.88 211.87 219.19 300 213.00 213.19 100 0.65% 23.65%
Everest Re Group 264.00 0.72% 1.90 162035 263.60 261.16 264.29 200 114.89 265.99 100 2.88% 11.97%
Evergy 63.24 -0.08% -0.05 1979525 63.90 62.96 64.17 100 62.00 64.15 300 3.79% 13.93%
Eversource Energy 89.34 -0.39% -0.35 1198785 90.08 88.82 90.14 100 82.02 95.00 100 3.39% 3.27%
Exelon Co. 45.50 -1.43% -0.66 4803683 46.21 45.42 46.28 100 45.37 45.62 100 2.97% 9.33%
Expedia Group 175.62 0.98% 1.71 2324162 172.51 172.06 177.88 400 175.01 176.00 100 2.28% 32.64%
Expeditors Intl of W 110.22 -0.91% -1.01 635220 111.19 109.56 111.19 100 77.00 114.00 100 0.64% 15.89%
Extra Space Storage 143.93 0.93% 1.32 623832 143.01 141.94 144.12 200 142.20 169.38 100 3.35% 24.23%
Exxon Mobil 56.48 -0.32% -0.18 21123332 56.75 55.96 57.14 200 56.50 56.57 100 1.77% 37.02%
F5 Networks 208.49 -0.61% -1.28 506829 210.16 207.50 211.10 100 206.33 230.88 100 0.62% 18.50%
Facebook 302.24 -1.29% -3.94 14553507 305.01 300.56 307.70 100 302.35 302.55 100 -2.99% 10.65%
Fastenal 50.80 0.51% 0.26 2701162 50.61 50.00 50.88 300 50.35 52.00 400 0.96% 3.50%
Federal Realty Inves 107.05 0.08% 0.09 432466 107.21 105.62 107.70 100 104.14 115.00 200 2.08% 25.76%
Fedex Corp 283.25 -1.51% -4.34 1676957 286.06 282.09 286.67 200 283.20 283.49 1000 -2.59% 9.10%
Fidelity National In 152.22 -0.26% -0.40 1615527 152.90 151.86 153.18 500 144.04 160.00 200 1.43% 7.61%
Fifth Third Bancorp 37.87 -0.86% -0.33 5577069 38.08 37.60 38.50 200 37.70 37.85 200 -2.52% 37.36%
First Republic Bank 175.64 -2.22% -3.98 639359 179.49 175.26 180.98 100 165.36 220.00 100 1.46% 19.54%
Firstenergy 35.80 0.31% 0.11 2003525 35.95 35.48 35.95 2800 35.60 36.00 100 3.20% 16.96%
Fiserv 125.13 0.03% 0.04 3175645 125.09 124.34 125.66 300 124.00 125.55 100 0.64% 9.86%
FleetCor Technologie 290.90 -0.19% -0.56 261860 291.58 290.21 292.52 600 279.58 385.00 100 1.37% 6.62%
Flir Systems 58.56 0.05% 0.03 1566898 58.46 58.23 58.77 500 57.68 58.92 400 0.39% 33.61%
FMC Corp 112.82 -0.72% -0.82 548464 113.89 111.80 114.17 100 108.00 120.00 100 1.57% -1.12%
Ford Motor 12.11 -0.98% -0.12 39063481 12.22 12.02 12.25 1600 12.11 12.12 1600 -2.18% 37.77%
Fortinet 206.14 0.06% 0.13 777585 205.14 202.79 207.59 100 206.14 207.08 1400 4.25% 38.70%
FORTIVE CORP. DL-,01 72.35 -0.04% -0.03 1391343 72.13 71.70 72.44 100 71.00 72.49 200 -1.64% 2.16%
Fortune Brands Home 102.51 -0.69% -0.71 709931 103.47 101.70 103.56 100 90.10 109.89 800 1.47% 19.59%
Fox Corp. B 36.59 -0.35% -0.13 897480 36.59 36.28 36.98 100 36.02 36.58 100 1.77% 27.15%
Franklin Resources 29.97 -0.27% -0.08 1892260 30.02 29.69 30.20 100 29.29 30.30 100 -2.05% 20.25%
Freeport-McMoran 37.33 -2.12% -0.81 21560541 38.65 36.77 39.04 100 37.40 37.43 400 10.87% 43.47%
Gallagher & , Arthur 136.26 -0.39% -0.54 625504 136.27 134.84 136.61 200 132.71 138.50 100 2.95% 10.14%
Gap 32.41 -0.86% -0.28 3239775 32.70 32.21 32.84 100 32.42 32.55 300 -1.07% 60.53%
Garmin 140.55 -0.04% -0.05 599354 140.33 139.14 140.68 100 140.56 144.00 200 1.96% 17.46%
Gartner 191.94 -0.02% -0.04 365355 191.46 190.91 192.63 100 191.38 223.69 100 2.01% 19.85%
Generac Holdings 318.68 -4.08% -13.55 734126 329.00 314.11 330.45 200 316.00 318.48 100 0.55% 46.09%
General Dynamics 184.79 0.17% 0.32 1156648 184.44 182.78 184.91 500 184.30 185.50 500 -0.08% 24.17%
General Electric 13.46 0.52% 0.07 44875759 13.32 13.17 13.47 1400 13.40 13.45 400 -0.96% 24.63%
General Mills 61.30 0.00% 0.00 4160230 61.16 60.62 61.54 300 60.91 61.69 200 1.95% 4.25%
General Motors 57.88 -1.41% -0.83 12262458 58.57 57.23 58.74 100 57.88 57.89 800 -2.98% 39.00%
Genuine Parts 119.40 -0.52% -0.62 741275 119.68 118.86 119.98 100 118.01 129.00 200 1.40% 18.89%
Gilead Sciences 65.95 -1.38% -0.92 7204089 66.70 65.59 67.00 200 65.95 65.96 400 2.70% 14.78%
Global Payments 215.90 -0.87% -1.90 598869 217.46 214.71 218.03 300 215.90 230.00 100 0.67% 0.22%
Globe Life 104.27 -0.13% -0.14 320277 104.68 103.91 105.05 100 98.10 109.40 200 3.44% 9.80%
Goldman Sachs Group 343.09 0.23% 0.78 3228160 340.00 336.60 344.43 100 343.13 343.97 500 3.39% 30.10%
H & R Block 21.86 -1.04% -0.23 1388949 22.10 21.84 22.18 100 21.50 22.08 100 -3.62% 37.83%
Halliburton 20.67 -0.10% -0.02 6721143 20.62 20.58 21.05 45000 20.60 20.80 500 -1.67% 9.37%
Hanesbrands 20.09 -0.84% -0.17 3358467 20.32 19.90 20.34 300 20.09 20.27 300 -0.49% 38.96%
Hartford FS 66.73 0.72% 0.48 2262934 66.35 65.71 66.90 1000 66.00 69.24 100 0.32% 36.24%
HASBRO 98.01 0.01% 0.01 644723 98.00 96.88 98.67 100 96.88 99.90 100 2.90% 4.77%
HCA Holdings 194.89 -1.04% -2.04 1484206 195.61 192.20 197.25 100 194.90 205.00 100 1.69% 18.50%
Healthpeak Propertie 33.35 0.30% 0.10 2388746 33.34 33.00 33.39 100 32.36 35.00 500 1.55% 10.32%
Henry Schein 70.64 -0.74% -0.53 778211 71.12 70.01 71.12 500 64.96 72.00 100 0.91% 5.65%
Hershey 160.98 -0.01% -0.01 771969 161.01 159.52 161.61 100 155.50 162.00 100 0.86% 5.68%
Hess Corp 69.40 0.09% 0.06 1522988 69.62 68.52 70.69 100 68.29 71.41 200 -6.04% 31.35%
Hewlett Packard Ente 15.96 0.06% 0.01 9789709 15.95 15.87 16.04 500 15.86 16.10 1000 0.88% 34.68%
Hilton Worldwide 125.93 -1.66% -2.12 1451298 127.49 125.26 127.73 100 125.00 130.00 100 2.98% 15.09%
HollyFrontier Co. 34.87 -1.72% -0.61 1493632 35.55 34.52 35.82 100 34.00 34.90 100 0.66% 34.89%
Hologic 76.68 0.03% 0.02 1297933 76.38 76.13 76.99 100 76.17 77.91 300 3.04% 5.29%
Home Depot 326.85 -0.37% -1.23 4494282 326.49 325.44 328.83 200 326.70 326.90 100 1.89% 23.05%
Honeywell Internatio 230.97 -0.49% -1.14 2904437 231.71 230.50 232.10 300 230.50 231.50 300 1.04% 8.59%
Hormel Foods 46.52 -0.68% -0.32 1658520 46.70 46.10 46.77 100 46.03 46.81 200 -1.08% -0.19%
Host Hotels & Resort 17.40 -0.46% -0.08 5143622 17.33 17.18 17.52 1400 17.23 17.57 300 0.87% 18.93%
HP Inc 33.70 -0.82% -0.28 7808682 33.80 33.60 34.04 100 33.50 33.86 100 3.03% 38.19%
Humana 439.92 1.07% 4.64 781779 435.79 434.21 441.53 100 425.00 442.00 1000 6.46% 7.23%
Hunt (J.B.) Transpor 166.93 -3.04% -5.23 944144 171.66 166.22 172.31 100 163.07 167.99 300 1.56% 25.99%
Huntington Bancshare 15.87 -1.92% -0.31 14185971 16.22 15.78 16.26 1000 15.88 15.94 2000 -3.70% 25.65%
Huntington Ingalls I 210.00 0.93% 1.94 359538 209.14 205.84 210.74 100 195.00 223.95 100 -0.13% 23.18%
IDEX 219.85 -0.33% -0.72 374431 220.57 218.87 221.35 100 2.32 256.84 100 0.74% 10.37%
IDEXX Laboratories 528.58 -1.20% -6.42 316917 533.28 526.68 535.39 100 524.00 536.00 100 6.39% 7.03%
IHS Markit 103.50 -0.42% -0.44 1764957 103.76 103.37 104.23 100 87.00 106.02 100 2.25% 15.71%
Illinois Tool Works 223.83 -0.09% -0.20 775138 223.77 222.11 223.90 100 209.73 223.70 100 0.10% 9.79%
Illumina 404.18 1.30% 5.18 906453 398.05 393.35 405.25 100 395.00 410.00 100 1.30% 9.24%
Incyte Co. 82.67 -0.01% -0.01 1037163 82.79 81.67 83.72 100 80.00 83.30 200 3.40% -4.94%
Ingersoll Rand 50.91 1.33% 0.67 2344890 50.08 50.01 50.96 100 50.91 51.52 100 -0.67% 12.95%
Intel Corp 63.63 -1.73% -1.12 23997675 64.70 63.07 64.74 1000 63.67 63.90 2900 -5.14% 29.97%
Intercontinental Exc 119.74 -0.82% -0.99 2085268 120.38 118.96 120.54 500 119.00 120.40 100 1.72% 3.86%
IBM 133.12 -0.35% -0.47 8198582 133.60 132.58 133.81 100 137.15 137.20 200 -1.58% 6.12%
International Flavor 142.92 0.04% 0.06 1649188 142.82 141.47 143.18 100 129.08 159.00 100 1.73% 31.31%
International Paper 57.18 -0.33% -0.19 1800783 57.59 56.65 57.67 200 55.75 57.58 200 2.22% 15.00%
Interpublic Group of 30.44 -0.52% -0.16 3540887 30.35 30.15 30.58 900 26.00 33.86 100 4.08% 30.10%
Intuit 402.29 -3.25% -13.53 1130950 415.82 400.97 417.00 100 399.01 409.00 100 -3.28% 5.91%
Intuitive Surgical 811.19 -0.17% -1.38 519325 808.77 802.52 815.68 100 802.19 813.00 100 4.10% -0.84%
Invesco 26.48 -0.34% -0.09 2807682 26.50 26.20 26.59 100 26.20 26.65 400 0.95% 52.44%
IPG Photonics Co. 222.12 -0.79% -1.78 270180 222.17 218.48 224.50 100 164.44 255.00 300 -6.20% 0.05%
Iqvia Holdings 216.22 0.31% 0.66 1205754 215.71 214.96 218.33 200 210.52 217.47 100 3.85% 20.68%
Iron Mountain 38.48 1.16% 0.44 1489582 38.18 37.93 38.59 100 38.20 38.51 100 1.50% 30.53%
J.M. Smucker 132.15 0.33% 0.43 670627 132.13 130.18 132.68 100 128.96 139.68 100 2.74% 13.94%
Jack Henry & Associa 161.15 1.45% 2.31 678948 159.08 158.68 161.47 400 146.05 164.72 100 2.00% -1.94%
Jacobs Engineering G 133.72 -0.04% -0.06 628116 134.29 132.62 134.53 100 127.87 133.92 100 -0.53% 22.72%
Johnson & Johnson 162.69 0.28% 0.45 8353528 162.50 160.84 163.11 400 162.00 162.69 100 0.65% 3.37%
Johnson Controls Int 62.32 -0.27% -0.17 2374936 62.34 62.03 62.63 100 53.73 62.50 500 1.18% 34.13%
JPMorgan Chase 152.65 -0.42% -0.65 11900220 153.42 152.22 153.88 1300 152.71 152.89 100 -2.12% 20.13%
Juniper Networks 25.92 -0.35% -0.09 3403771 26.01 25.85 26.14 100 22.80 26.17 100 1.61% 15.15%
Kansas City Southern 256.40 -0.43% -1.11 1357062 256.92 255.71 259.61 800 255.75 260.00 100 -1.79% 26.15%
Kellogg 63.70 0.55% 0.35 1663993 63.30 62.98 63.99 500 63.24 64.14 500 1.10% 1.80%
Keycorp 20.42 -1.26% -0.26 9297645 20.78 20.36 20.96 700 20.35 20.65 300 0.34% 26.02%
Keysight Technologie 143.63 -1.22% -1.77 731437 145.00 142.23 145.52 100 141.91 146.50 300 -0.97% 8.74%
Kimberly-Clark 138.93 -0.21% -0.29 1840626 138.71 137.73 139.81 100 137.25 139.99 200 1.24% 3.04%
Kimco Realty 19.87 0.76% 0.15 9370275 19.72 19.21 19.92 100 19.11 20.05 200 1.65% 31.38%
Kinder Morgan 16.62 0.48% 0.08 11098283 16.61 16.45 16.68 300 16.62 16.64 400 0.73% 21.58%
KLA-Tencor 324.39 -2.59% -8.61 1551747 330.96 318.28 333.62 100 316.57 325.13 100 -6.00% 25.29%
Kohl's Corp 59.42 0.02% 0.01 2330715 59.41 58.81 60.45 100 58.87 59.59 2500 -5.05% 46.03%
Kraft Heinz 40.95 -0.12% -0.05 6512921 40.87 40.45 41.36 200 40.97 41.29 800 2.14% 18.29%
Kroger 37.43 0.86% 0.32 6593061 37.12 36.92 37.68 100 37.30 37.60 1000 -1.77% 16.85%
L Brands 65.90 -1.41% -0.94 2191396 66.32 65.60 66.64 600 65.75 65.90 200 -1.07% 77.20%
L3Harris Technologie 209.73 -0.47% -0.99 954684 211.06 208.22 211.21 200 208.73 224.00 100 1.25% 11.48%
Laboratory Co. of Am 260.51 -0.64% -1.69 560130 261.25 258.96 263.62 200 210.00 275.00 100 2.92% 28.81%
Lam Research 621.73 -3.41% -21.98 2421872 643.72 609.30 648.34 100 622.20 623.95 100 -4.39% 31.65%
LAMB WESTON HLDGS DL 79.73 -1.09% -0.88 705905 80.74 79.27 81.04 500 76.80 81.72 100 1.32% 1.26%
Las Vegas Sands Co. 60.62 -0.62% -0.38 3050288 61.27 60.31 61.43 500 60.50 60.80 500 -1.52% 2.35%
Leggett & Platt 49.12 0.68% 0.33 798553 48.87 48.19 49.20 100 44.75 50.00 100 2.95% 10.14%
Leidos 101.49 0.28% 0.28 796901 101.48 100.41 101.73 100 94.75 105.00 700 0.92% -3.45%
Lennar 104.00 -1.78% -1.88 2326841 105.98 102.98 106.16 100 103.05 104.25 1900 -0.82% 36.43%
Lincoln National 64.78 -0.35% -0.23 1097819 65.19 64.57 66.25 100 49.64 66.50 400 1.79% 28.76%
LINDE PLC EO 0,001 288.45 -0.52% -1.51 1675584 289.99 287.03 290.13 300 288.00 299.49 100 1.06% 9.46%
Live Nation Entertai 81.58 0.73% 0.59 2980865 80.98 80.44 82.44 100 79.32 84.13 200 -3.89% 11.02%
LKQ Corp 44.81 0.29% 0.13 3088076 44.47 44.13 44.88 500 44.56 44.98 100 1.40% 27.16%
Lockheed Martin 391.73 -0.02% -0.08 1317625 392.00 386.62 392.39 1000 388.00 390.98 100 1.00% 10.35%
Loews 54.26 -0.20% -0.11 368991 54.50 53.96 54.54 100 54.30 55.00 100 0.15% 20.52%
Lowes Companies 204.01 -2.04% -4.24 3828801 206.01 203.49 207.29 200 203.87 204.30 400 1.67% 27.10%
Lumen Technologies 12.64 -0.55% -0.07 8580715 12.79 12.62 12.93 3100 12.70 12.75 4000 -1.79% 29.64%
Lyondellbasell Ind ' 107.20 -0.33% -0.35 817944 107.74 105.86 108.05 200 100.23 107.96 1000 1.74% 16.95%
M and T Bank 154.98 0.73% 1.12 1541247 153.86 152.35 156.08 200 149.60 158.00 400 -0.79% 21.74%
Macy's Inc 16.80 0.12% 0.02 11270250 16.91 16.55 17.09 600 16.74 16.76 1600 0.30% 49.16%
MARATHON OIL 10.63 0.95% 0.10 16877797 10.56 10.42 10.77 500 10.63 10.65 500 -1.30% 59.37%
Marathon Petroleum 53.43 -1.53% -0.83 3991635 53.85 52.86 54.33 600 53.00 53.50 100 2.71% 31.19%
MarketAxess 533.62 -0.25% -1.33 172338 536.01 526.13 540.46 100 365.01 545.00 100 0.07% -6.24%
Marriott Internation 147.90 -0.49% -0.73 1209789 148.00 146.85 148.93 100 147.39 148.00 100 -0.97% 12.11%
Marsh & McLennan Cos 127.15 -0.23% -0.29 1236764 127.25 126.53 127.63 100 120.85 128.13 100 1.00% 8.92%
Martin Marietta Mate 350.62 -0.27% -0.95 319176 350.19 348.09 352.04 100 348.03 355.00 300 1.60% 23.81%
Masco 64.55 -0.06% -0.04 1397951 64.58 63.97 64.83 100 64.50 73.00 900 2.15% 17.51%
MasterCard 382.16 -1.04% -4.01 3361053 384.90 381.32 387.74 500 381.50 382.90 300 1.60% 8.19%
Maxim Integrated Pro 93.89 -1.30% -1.24 2152858 94.79 93.11 94.83 600 88.42 94.79 100 -1.18% 5.91%
McCormick & Co 88.85 0.07% 0.06 1315531 88.60 87.87 89.08 200 88.78 91.00 100 0.70% -7.06%
McDonald's 231.81 -0.54% -1.27 2254849 233.12 230.83 233.29 300 231.56 231.99 400 0.37% 8.03%
McKesson 193.69 0.26% 0.51 645862 194.23 192.34 194.81 100 185.00 199.99 100 1.03% 11.37%
Medtronic 126.13 0.17% 0.22 4172293 125.36 125.10 126.29 100 125.80 126.57 100 3.20% 7.49%
Merck & Co. 77.66 0.25% 0.19 8145884 77.70 76.97 77.79 100 77.67 77.76 100 1.89% -5.06%
MetLife 63.10 0.05% 0.03 4782216 63.23 63.01 63.60 200 63.00 63.30 100 1.86% 34.33%
Mettler-Toledo Intl 1277.29 -0.39% -5.04 87627 1276.29 1272.68 1288.09 100 1245.96 1490.95 100 4.80% 12.07%
MGM Resorts Internat 39.75 -1.27% -0.51 5395706 40.21 39.57 40.27 2200 39.75 39.84 100 -3.62% 27.77%
Microchip Technology 154.03 -2.69% -4.26 1473045 157.70 152.70 158.06 100 152.21 154.78 100 -2.13% 14.61%
Micron Technology 88.41 -2.48% -2.25 21361565 90.67 86.52 90.68 100 88.44 88.45 300 -7.51% 17.60%
Microsoft 258.74 -0.77% -2.00 23209260 260.19 257.82 261.48 1600 258.80 258.90 100 1.91% 17.23%
Mid-America Apartmen 151.82 0.53% 0.80 591365 151.43 150.24 152.31 100 79.94 160.00 100 2.84% 19.20%
Mohawk Industries 199.91 -2.39% -4.90 467066 204.13 199.60 204.13 200 160.01 206.88 500 0.93% 45.31%
Molson Coors Brewing 54.01 1.01% 0.54 1660903 53.50 52.92 54.15 1000 53.75 54.20 100 6.70% 19.52%
Mondelez Internation 58.69 -0.14% -0.08 7065204 59.04 58.55 59.16 400 58.39 58.69 100 -0.14% 0.51%
Monolithic Power Sys 369.60 -2.38% -9.02 238937 377.03 362.76 379.21 100 370.00 400.00 200 0.46% 3.38%
Monster Beverage 97.86 -0.32% -0.31 1731096 98.34 96.94 98.48 100 97.38 99.59 100 2.56% 5.82%
Moodys 320.72 -0.40% -1.28 989533 320.70 319.95 324.24 100 288.11 588.88 100 1.98% 10.50%
Morgan Stanley 80.03 1.83% 1.44 15151022 78.30 78.11 80.37 1300 80.03 80.07 100 -2.64% 14.68%
Mosaic 32.73 -2.18% -0.73 4442518 33.53 32.26 33.62 100 32.74 32.76 300 3.02% 42.24%
Motorola Solutions 187.66 -0.50% -0.94 572267 189.11 187.16 189.11 100 160.25 205.25 100 -0.07% 10.35%
MSCI 468.27 -1.11% -5.25 266006 469.31 464.58 473.82 200 450.00 479.00 100 3.34% 4.87%
NASDAQ Inc 158.63 -0.96% -1.54 821741 159.87 157.46 159.90 300 158.65 159.70 100 1.63% 19.50%
NetApp 77.31 -0.51% -0.40 1611453 77.41 76.92 78.23 100 74.36 77.50 1500 5.18% 17.32%
Netflix 554.44 1.45% 7.90 4288715 546.90 545.53 556.44 100 556.21 557.00 100 -1.58% 1.07%
Newell Brands 26.48 -1.05% -0.28 2098814 26.62 26.19 26.64 100 26.25 26.56 200 -1.00% 26.05%
Newmont 64.85 -0.86% -0.56 5471563 65.20 64.12 65.29 200 64.63 64.95 400 7.00% 8.28%
News B 24.88 -0.06% -0.01 444918 24.78 24.53 24.93 1000 21.00 25.53 100 1.08% 40.10%
News Corp 'A' 26.74 0.15% 0.04 3317752 26.65 26.39 26.84 1100 26.15 27.33 100 -0.07% 48.80%
Nextera Energy 79.79 -1.42% -1.15 7658207 81.00 79.62 81.37 200 79.00 80.00 1000 2.77% 3.42%
Nielsen Holdings 25.31 -1.48% -0.38 1936389 25.57 25.21 25.60 200 23.50 32.00 100 -1.09% 21.27%
NIKE 'B' 132.57 -1.30% -1.74 5613592 134.30 132.15 134.38 100 132.25 132.69 100 -0.84% -5.06%
NISOURCE 25.74 0.47% 0.12 3587389 25.70 25.51 25.84 600 25.50 25.85 500 4.00% 12.21%
Norfolk Southern 270.46 -0.15% -0.40 911841 270.55 268.20 270.67 300 267.50 284.42 100 -0.40% 13.83%
Northern Trust 106.23 -0.64% -0.68 1445101 107.02 105.22 107.19 200 101.69 109.00 300 -3.39% 14.05%
Northrop Grumman 344.64 -0.52% -1.79 817455 347.00 342.80 347.25 200 344.00 350.00 100 1.91% 13.69%
NortonLifeLock 21.80 0.83% 0.18 2814268 21.54 21.49 21.80 300 21.63 21.90 500 -1.41% 4.04%
Norwegian Cruise Lin 27.97 -1.24% -0.35 12185412 28.15 27.57 28.51 2500 27.83 27.88 400 -7.27% 11.36%
NOV Inc. 13.32 0.60% 0.08 2529831 13.16 13.15 13.38 1400 13.32 13.39 200 1.29% -2.99%
NRG Energy 38.37 -0.80% -0.31 2270135 38.93 37.94 38.93 100 38.11 38.45 100 -0.52% 2.18%
Nucor 79.44 -0.08% -0.06 2153399 79.15 78.06 80.48 100 79.25 79.92 500 -1.35% 49.35%
Nvidia Corporation 614.47 -3.46% -22.03 10110452 621.46 609.32 632.30 100 614.62 615.49 100 1.00% 17.67%
NVR 4984.42 -0.01% -0.43 20983 4979.51 4936.23 4994.13 10 4710.00 4980.55 10 2.27% 22.17%
NXP Semiconductors N 194.76 -2.32% -4.62 2686010 199.37 191.99 199.56 300 194.76 196.00 200 -6.34% 22.48%
O'Reilly Auto 533.77 0.61% 3.25 521074 534.59 531.34 539.82 500 534.52 535.10 200 2.73% 17.94%
Occidental Petroleum 24.54 0.66% 0.16 11162616 24.48 24.24 25.11 400 24.54 24.60 300 1.28% 41.77%
Old Dominion Freight 247.91 -1.38% -3.46 608372 251.34 247.01 251.41 100 245.85 249.73 100 -0.45% 27.02%
Omnicom Group 79.31 -0.43% -0.34 2848539 79.65 79.27 80.01 100 65.30 79.50 100 0.04% 27.16%
ONEOK 51.78 0.35% 0.18 2470823 51.85 51.05 52.18 700 51.75 51.94 1000 1.34% 34.45%
Oracle 78.75 -0.25% -0.20 19967188 78.81 78.34 80.21 900 78.60 79.11 3000 4.46% 22.04%
Paccar Inc 93.35 -1.65% -1.57 1561543 94.57 92.74 94.75 200 92.51 93.35 200 -2.04% 8.19%
Packaging Corp of Am 141.12 0.54% 0.76 554779 142.21 139.25 142.45 100 135.86 165.00 100 1.45% 2.33%
Parker-Hannifin 317.52 -1.12% -3.59 765685 320.00 315.52 320.00 100 314.50 373.00 300 0.01% 17.88%
Paychex 96.43 -1.10% -1.07 1998010 97.22 95.91 97.31 200 95.00 97.63 100 0.61% 3.49%
Paycom Software 393.18 -1.33% -5.29 277726 396.01 388.95 401.36 200 390.00 398.68 200 4.52% -11.89%
PayPal Holdings 267.91 -0.73% -1.96 5258204 267.13 263.90 268.50 200 267.91 268.27 300 1.16% 15.23%
Penn National Gaming 93.00 -6.94% -6.94 5522732 99.49 92.57 99.71 100 92.73 92.95 3700 -8.66% 7.68%
Pentair 64.00 0.25% 0.16 1004444 64.04 63.68 64.58 100 58.00 69.99 300 1.03% 20.55%
Peoples United Finan 18.04 1.01% 0.18 6069277 17.94 17.75 18.12 500 18.00 18.16 1300 -0.82% 39.52%
PepsiCo 144.75 0.41% 0.59 6621282 144.49 143.26 145.60 100 144.72 145.50 100 1.21% -2.39%
PerkinElmer 134.59 1.07% 1.43 1176117 132.49 132.25 135.17 100 129.84 139.15 500 -0.17% -7.21%
Perrigo Company 41.70 0.19% 0.08 899836 41.61 41.48 41.95 300 41.29 42.50 200 2.69% -6.93%
Pfizer Inc 38.93 0.93% 0.36 30905057 38.60 38.33 38.96 400 38.91 38.93 300 5.38% 4.78%
Philip Morris 91.67 -1.33% -1.24 7362863 93.35 91.46 93.43 500 91.45 92.50 500 0.31% 10.73%
Phillips 66 77.94 -0.95% -0.75 2352661 78.85 77.46 79.65 100 77.94 78.30 200 0.41% 11.44%
Pinnacle West Capita 84.24 -0.78% -0.66 864021 85.40 83.89 85.53 100 80.11 87.00 100 2.05% 5.37%
Pioneer Natural Reso 148.58 0.11% 0.17 1374065 149.21 147.56 151.39 300 146.95 148.79 100 0.83% 30.31%
PNC Financial Servic 177.72 -0.64% -1.14 1515019 179.35 176.94 180.78 200 172.50 178.45 500 -0.75% 20.04%
PPG Industries 168.78 0.82% 1.37 2069117 167.54 165.90 169.94 100 164.30 170.00 100 11.49% 17.03%
PPL Corp 28.88 -0.89% -0.26 4997941 29.29 28.77 29.31 100 28.92 28.97 400 1.75% 3.33%
Principal Financial 63.26 0.06% 0.04 1663062 63.48 62.78 63.71 100 61.00 64.98 100 0.60% 27.51%
Procter & Gamble 136.61 -0.47% -0.64 9149433 136.94 135.39 137.08 700 136.37 136.59 400 -0.23% -1.82%
Progressive 99.29 0.54% 0.53 2000135 98.51 97.36 99.36 200 98.17 99.50 100 2.97% 0.41%
Prologis 112.25 -0.28% -0.31 2554017 112.00 110.69 113.00 100 111.00 120.00 100 2.19% 12.63%
Prudential Financial 98.54 -0.34% -0.34 1786500 99.27 98.34 99.87 100 98.40 99.03 100 3.12% 26.22%
Public Service Ent 63.48 0.21% 0.13 1718627 63.41 62.78 63.57 300 60.00 63.85 100 3.57% 8.89%
Public Storage 270.38 1.34% 3.58 548647 266.80 265.59 270.52 100 269.00 273.00 100 3.46% 15.53%
Pulte Group 53.71 -0.94% -0.51 2648329 54.48 53.17 54.57 200 52.20 54.36 100 -0.62% 25.74%
PVH Corp. 103.93 -2.11% -2.24 1034769 105.33 103.34 106.75 100 88.99 104.00 200 -3.92% 13.08%
Qorvo Inc 188.44 -1.99% -3.83 673463 190.62 186.47 193.16 300 188.26 190.60 100 0.21% 15.64%
QUALCOMM 135.25 -2.14% -2.96 8728948 136.90 134.09 137.05 200 135.25 135.40 600 -1.68% -9.28%
Quanta Services 95.83 0.14% 0.13 714658 96.29 95.21 96.48 100 95.05 99.30 100 2.77% 33.06%
Quest Diagnostics 131.09 0.75% 0.98 876056 130.60 129.47 131.09 100 130.55 131.71 100 1.73% 10.00%
Ralph Lauren 'A' 122.18 -1.91% -2.38 1174992 123.86 121.46 124.60 200 119.00 123.00 100 -4.37% 17.78%
Raymond James Financ 129.41 -0.27% -0.35 439990 129.04 128.36 130.62 100 124.10 150.00 1000 0.94% 35.27%
Raytheon Technologie 78.59 0.47% 0.37 6265620 78.12 77.74 78.73 400 78.31 78.68 100 -0.09% 9.38%
Realty Income 67.34 0.48% 0.32 2110810 67.19 66.59 67.44 100 67.32 67.65 200 2.54% 8.32%
Regency Centers 59.76 0.50% 0.30 886309 59.50 58.73 59.86 2100 57.70 65.00 100 1.88% 30.42%
Regeneron Pharmaceut 499.69 -0.58% -2.91 707845 503.00 498.47 505.97 100 499.70 501.00 400 5.77% 4.03%
Regions Financial 20.90 -1.42% -0.30 6321562 21.20 20.86 21.31 3600 20.93 21.04 23700 -2.43% 29.65%
Republic Services 104.67 0.34% 0.35 1130430 104.13 103.56 104.83 100 104.00 109.84 500 1.34% 8.69%
ResMed 205.66 -0.89% -1.85 398517 206.63 204.60 207.00 100 180.00 266.13 100 4.19% -2.38%
Robert Half Int 81.48 -2.18% -1.82 1150855 82.83 81.25 83.03 100 71.72 86.79 100 -0.45% 30.41%
Rockwell Automation 267.10 0.47% 1.25 517483 264.90 263.76 267.20 100 249.05 278.00 100 0.48% 6.00%
Rollins 34.81 -1.30% -0.46 1112967 35.30 34.65 35.40 400 27.00 37.00 100 -2.27% -10.90%
Roper Technologies 425.46 0.51% 2.17 533670 424.30 421.28 426.64 100 319.45 445.00 100 0.41% -1.81%
Ross Stores 127.49 -1.86% -2.42 1309498 129.50 127.20 130.00 100 127.00 128.19 100 -0.40% 3.81%
Royal Caribbean Crui 83.78 -1.89% -1.61 2564178 85.12 83.41 85.74 100 83.79 84.05 800 -5.00% 14.33%
S&P Global Inc 376.44 -0.43% -1.63 977833 377.51 375.80 379.06 100 316.80 425.00 100 1.44% 14.51%
Salesforce.com 230.50 -0.61% -1.41 4257749 230.83 228.87 232.20 100 230.33 230.60 1000 0.27% 4.22%
SBA Communications 288.09 -0.08% -0.24 675854 290.27 286.37 290.27 100 262.01 293.05 100 4.58% 2.20%
Schlumberger 26.53 0.91% 0.24 7711194 26.39 26.25 26.77 1100 26.53 26.78 1000 -0.04% 21.53%
Seagate Technology 82.33 0.32% 0.26 3111530 81.94 81.54 83.17 100 82.33 82.50 100 1.91% 32.03%
Sealed Air 48.21 0.00% 0.00 991757 48.19 47.82 48.25 200 45.40 50.00 100 1.95% 5.28%
Sempra Energy 138.24 0.07% 0.10 1388016 139.18 137.59 139.57 100 127.77 150.00 200 2.87% 8.42%
ServiceNow 549.37 -1.35% -7.54 895372 553.42 546.00 556.88 200 548.00 556.00 100 2.30% -0.19%
Sherwin-Williams 265.60 -0.49% -1.32 1157570 265.78 262.77 267.88 100 263.00 272.21 100 4.56% 8.96%
Simon Property Group 116.56 -0.48% -0.56 1753564 116.60 114.95 116.89 100 116.56 117.00 100 1.59% 36.68%
Skyworks Solutions 185.87 -2.05% -3.89 1417612 188.68 184.37 189.93 400 186.00 187.98 100 -1.20% 21.58%
Smith Co., A. O. 67.87 -0.53% -0.36 659249 68.39 67.13 68.52 1000 56.00 68.35 400 -0.79% 23.81%
Snap-on 236.01 0.21% 0.49 359583 236.64 233.35 237.54 500 236.02 238.00 100 -0.13% 37.90%
Southern 64.92 -0.14% -0.09 3554982 65.02 64.40 65.14 800 64.90 64.98 2000 3.63% 5.83%
Southwest Airlines 62.03 -0.58% -0.36 4854959 62.29 61.38 62.37 100 61.70 61.80 1500 -1.01% 33.08%
Stanley Black & Deck 205.89 0.25% 0.51 2379237 205.23 204.49 207.45 200 204.00 208.00 100 0.86% 15.31%
Starbucks 117.60 -0.63% -0.74 4889684 118.17 117.04 118.98 500 117.45 117.78 400 4.56% 10.62%
State Street 80.89 0.57% 0.46 3686210 80.17 78.53 81.00 300 80.75 81.65 500 -6.95% 11.14%
Steris 208.63 0.24% 0.49 437728 207.94 206.67 209.20 100 207.72 222.00 300 4.51% 9.81%
Stryker Corp. 256.75 -0.15% -0.38 854817 256.68 254.51 257.54 100 229.00 260.00 200 1.95% 4.78%
SVB Financial 519.26 0.06% 0.32 723906 518.50 517.36 530.85 100 519.26 521.00 100 3.72% 33.89%
SYNCHRONY FIN 40.73 -1.59% -0.66 10066924 41.32 40.47 41.46 500 40.31 40.75 100 -3.29% 19.25%
Synopsys 250.64 -3.88% -10.13 1121658 258.62 247.40 258.86 100 240.00 252.41 100 -0.41% 0.59%
Sysco 81.08 0.65% 0.52 1455949 80.62 80.12 81.17 100 80.05 81.25 600 -0.37% 8.48%
T-Mobile US 131.99 -0.80% -1.06 2575824 133.59 131.92 133.64 100 131.95 132.54 100 0.94% -2.12%
T. Rowe Price Group 177.04 -0.44% -0.78 935674 177.65 176.00 178.26 1000 175.00 184.90 100 -0.95% 17.46%
Take-Two Interactive 177.91 -0.50% -0.89 873775 178.25 176.11 179.51 100 176.84 178.51 100 -2.65% -14.38%
Tapestry 45.23 -2.86% -1.33 2518417 46.16 44.98 46.16 100 43.01 45.60 100 -0.64% 45.53%
TARGET CORP 208.65 0.05% 0.10 2924543 209.49 208.25 210.86 300 208.65 208.88 200 1.73% 18.20%
TE CONNECTIVITY 130.35 -2.29% -3.05 1809961 131.57 130.15 132.38 100 126.05 134.00 1000 -1.15% 7.66%
Teledyne Technologie 429.20 -0.01% -0.05 341549 430.01 426.63 430.45 100 315.59 441.43 100 2.27% 9.51%
Teleflex 431.79 -0.18% -0.77 158895 430.23 427.49 432.39 100 366.60 434.85 100 1.28% 5.10%
Tesla 714.63 -3.40% -25.15 39686226 719.60 691.80 725.40 100 721.50 721.78 100 1.80% 1.27%
Texas Instruments 187.06 -2.54% -4.87 5334947 190.35 186.72 191.10 100 186.75 187.25 200 -1.79% 16.94%
Textron 59.06 0.89% 0.52 1335746 60.00 58.45 60.00 300 56.95 59.06 1600 1.08% 22.20%
Thermo Fisher Scient 487.64 -1.07% -5.28 1677271 490.00 486.08 494.75 100 485.51 500.00 300 2.45% 4.69%
TJX COMPANIES 69.00 -1.41% -0.99 3556247 69.94 68.96 69.94 100 68.70 69.46 300 -0.75% 1.04%
Tractor Supply 183.08 1.10% 2.00 1311256 184.37 180.12 184.49 200 182.70 188.16 100 2.77% 30.23%
Trane Technologies 172.28 0.19% 0.32 887296 172.72 170.82 172.80 100 144.41 247.87 1200 0.98% 18.68%
TransDigm Group 606.00 -1.86% -11.49 239777 612.65 601.74 615.31 100 525.00 680.00 100 -2.83% -2.08%
Travelers Companies 154.38 -1.01% -1.57 1123191 156.58 153.57 157.96 100 152.00 155.60 100 2.84% 11.10%
Trimble Navigation 80.97 -1.22% -1.00 1011205 81.29 80.33 82.07 100 80.00 81.85 1000 -0.41% 21.27%
Truist Financial 57.40 -0.76% -0.44 4857839 58.16 57.27 58.16 200 57.34 58.13 200 -4.64% 19.76%
Twitter 67.94 -3.11% -2.18 18198645 69.62 66.77 69.92 1500 68.00 68.08 700 -4.12% 25.47%
Tyler Technologies 445.96 -0.50% -2.24 185989 447.44 445.29 449.00 100 50.00 459.56 100 2.02% 2.16%
Tyson Foods 'A' 78.55 -0.47% -0.37 1067422 79.13 77.95 79.27 3500 78.55 79.67 100 3.08% 22.47%
U.S. Bancorp 57.72 -0.24% -0.14 6586643 57.81 57.53 58.20 200 57.26 57.85 100 0.07% 23.89%
UDR 45.13 0.24% 0.11 983588 45.19 44.78 45.19 100 33.08 49.99 100 2.18% 17.15%
Ulta Beauty 328.26 -0.74% -2.45 480496 330.24 325.96 330.56 200 325.00 334.00 100 0.14% 14.31%
Under Armour 18.07 -1.90% -0.35 2597311 18.29 17.91 18.30 1000 17.88 18.41 1000 -5.84% 21.44%
Under Armour 'A' 21.69 -1.63% -0.36 4752417 21.84 21.48 21.86 1000 21.56 21.80 1000 -5.61% 26.32%
Union Pacific 223.47 0.34% 0.76 1911154 223.23 221.45 223.51 100 220.00 224.00 100 -0.24% 6.96%
United Airlines Hold 54.99 -1.58% -0.88 13984371 55.79 54.74 55.97 1700 53.80 53.86 100 -2.08% 27.14%
United Parcel Servic 178.06 -0.92% -1.65 2614204 179.91 177.66 179.91 100 177.95 178.40 400 -0.29% 5.74%
United Rentals 324.59 -1.08% -3.55 779550 325.39 318.83 326.47 100 322.80 326.15 100 1.06% 41.49%
UnitedHealth Group 389.84 -0.30% -1.17 2965522 390.00 388.47 393.39 300 389.30 390.50 300 3.60% 11.17%
Universal Health Ser 146.04 -0.07% -0.10 538356 146.62 144.00 147.28 300 125.89 152.75 100 5.76% 6.28%
Unum Group 29.12 0.07% 0.02 1525110 29.23 28.93 29.41 200 28.90 29.49 200 5.32% 26.85%
V.F. Corp 83.98 -0.90% -0.76 1968387 84.75 83.42 84.75 100 84.00 85.15 100 -1.66% -1.67%
Valero Energy 70.85 -2.28% -1.65 3653883 72.01 70.17 72.65 200 70.85 71.00 900 0.78% 25.24%
Varian Medical Syste 177.07 - - - - - - 4000 177.40 178.07 500 -0.12% 1.18%
Ventas 54.80 -1.10% -0.61 1778714 55.37 54.68 55.42 300 54.30 55.50 400 -0.53% 11.75%
Verisign 207.26 -0.43% -0.90 399370 208.04 206.76 209.40 300 187.50 210.00 300 1.74% -4.22%
Verisk Analytics 184.53 -0.50% -0.93 939052 184.76 183.14 185.65 100 184.45 184.53 29000 1.51% -10.66%
Verizon Communicatio 58.39 0.19% 0.11 11955362 58.50 58.09 58.71 100 58.33 58.45 100 1.37% -0.80%
Vertex Pharma 219.18 -0.10% -0.21 1510927 220.86 218.15 222.59 100 218.01 222.00 100 2.61% -7.26%
ViacomCBS 'B' 38.40 -2.41% -0.95 44779709 39.50 37.91 39.94 100 38.60 38.69 1000 -3.44% 3.06%
Visa 225.79 -0.27% -0.62 6541636 225.75 225.08 227.58 300 225.60 226.40 900 1.95% 3.23%
Vornado Realty Trust 45.47 1.13% 0.51 1734327 45.14 44.44 45.61 500 42.00 46.00 100 -0.94% 21.77%
Vulcan Materials 176.74 0.61% 1.07 708968 175.67 175.61 177.10 100 168.17 179.00 100 1.37% 19.17%
W.W. Grainger 408.98 0.52% 2.10 187275 406.00 404.56 409.05 400 396.00 800.05 100 0.74% 0.16%
Wabtec Corp 81.20 0.73% 0.59 1026105 80.77 79.94 81.55 100 74.00 82.00 400 1.37% 10.12%
Wal-Mart Stores 139.71 -0.64% -0.90 6426991 140.29 139.61 140.57 300 139.72 139.93 1000 -0.06% -3.08%
Walgreens Boots Alli 53.79 0.92% 0.49 4164548 53.35 52.81 53.90 100 53.52 53.80 600 -1.62% 33.65%
Walt Disney Company 187.43 0.09% 0.17 7625755 187.51 185.65 190.33 400 187.40 187.55 800 0.50% 3.45%
Waste Management 134.43 -0.46% -0.62 1507268 134.55 133.81 134.95 100 132.00 135.00 200 0.27% 14.52%
Waters 298.81 -0.36% -1.09 308453 300.83 296.23 300.83 100 242.00 350.00 100 -2.68% 20.77%
WEC Energy 96.85 -0.11% -0.11 1194707 97.19 96.36 97.47 100 80.06 99.45 100 4.99% 5.36%
Wells Fargo 43.88 0.09% 0.04 39124194 43.61 43.38 44.40 3700 43.96 43.98 700 7.63% 45.39%
Welltower Inc 74.88 -1.07% -0.81 1492412 75.68 74.77 75.69 100 69.01 77.66 100 -0.68% 15.88%
West Pharmaceutic.Se 316.79 0.94% 2.96 335889 311.77 311.77 317.19 100 289.00 318.36 100 6.68% 11.82%
Western Digital 68.31 -0.84% -0.58 3518461 69.05 67.52 69.83 1000 68.35 68.50 100 -5.54% 24.37%
WESTERN UNION 26.15 1.00% 0.26 3905697 26.00 25.88 26.24 100 26.25 26.48 100 2.78% 18.00%
WestRock 54.17 -0.84% -0.46 1448172 54.94 53.26 54.99 500 52.50 55.00 400 3.47% 25.50%
Weyerhaeuser 38.88 -1.12% -0.44 4544665 39.40 38.78 39.78 200 38.88 39.29 200 4.21% 15.96%
Whirlpool 235.27 0.20% 0.46 542073 236.79 233.26 238.16 200 236.55 239.49 100 -0.95% 30.35%
WILLIAMS COMPANIES 23.69 0.30% 0.07 7244122 23.70 23.42 23.75 500 23.51 23.94 1000 1.02% 18.15%
Willis Towers Watson 238.01 -0.99% -2.39 1187108 239.91 238.00 240.95 100 200.00 250.00 100 -2.44% 12.97%
Wynn Resorts 126.28 -0.79% -1.00 1377323 126.57 125.50 127.67 300 126.04 126.49 500 -3.13% 12.81%
Xcel Energy 70.49 0.17% 0.12 3278843 70.50 69.81 70.79 100 69.64 70.91 400 4.36% 5.55%
Xerox Holdings 25.32 1.00% 0.25 5002596 25.00 24.98 25.59 200 25.20 26.00 200 1.56% 9.18%
Xilinx 126.90 -1.35% -1.74 1836354 127.99 125.42 130.11 500 126.30 126.99 500 2.15% -10.49%
XYLEM 108.21 -0.37% -0.40 531961 108.97 107.76 108.98 100 97.00 108.65 200 -0.18% 6.31%
Yum! Brands 117.71 -0.30% -0.35 768495 118.38 117.15 118.71 100 115.51 121.00 100 1.11% 8.43%
Zebra Technologies C 509.63 -0.75% -3.86 177017 513.49 506.79 518.66 100 471.20 559.77 100 0.82% 32.60%
Zimmer Biomet 172.53 0.38% 0.65 1107620 171.92 170.08 173.03 100 154.68 173.80 100 2.50% 11.97%
Zions Bancorp. 56.00 -0.21% -0.12 1340856 56.23 55.56 57.03 100 56.03 57.25 200 0.33% 29.19%
Zoetis 168.10 0.28% 0.47 1842856 167.50 166.59 168.27 300 162.92 169.98 100 3.44% 1.57%