Finanz und Wirtschaft 
23.02.2019 17:39:18
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 21.02.2019 | 2774.88 | Volatilität in % | - |
| Börse | ausserbörslich Deutschland | Letzter Handel | 22.02.2019 / 22:10 |
| Währung | $$$ | Aktualisierungsstand | 23.02.2019 / 17:39 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 10.69% | 2784.7 | 2447.9 |
| 1 Woche | 1.06% | 2784.7 | 2774.9 |
| 1 Monat | 3.90% | 2784.7 | 2632.9 |
| 3 Monate | 4.72% | 2790.4 | 2351.1 |
| 6 Monate | -3.08% | 2930.8 | 2351.1 |
| 1 Jahr | 2.72% | 2930.8 | 2351.1 |
| 3 Jahre | 44.75% | 2930.8 | 1921.0 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21st Century Fox | 50.83 | 0.79% | 0.40 | 5472593 | 50.60 | 50.38 | 50.83 | 1 | 50.41 | 51.01 | 1 | 1.61% | 5.55% |
| 3M CO | 209.35 | 0.76% | 1.58 | 1534158 | 207.77 | 207.15 | 209.66 | 4 | 209.03 | 209.79 | 4 | 0.23% | 9.87% |
| Abbott Laboratories | 76.13 | 1.32% | 0.99 | 5296623 | 75.35 | 75.35 | 76.45 | 1 | 75.00 | 78.00 | 1 | 1.17% | 5.25% |
| AbbVie | 80.02 | 1.61% | 1.27 | 5022750 | 79.16 | 78.24 | 80.19 | 16 | 79.10 | 80.19 | 10 | -1.03% | -13.20% |
| Abiomed | 352.60 | -1.61% | -5.76 | 422926 | 359.47 | 351.77 | 360.88 | 2 | 351.70 | 358.11 | 1 | -2.61% | 8.48% |
| Accenture | 161.50 | 1.23% | 1.97 | 1679308 | 160.18 | 159.96 | 161.83 | 2 | 157.00 | 169.99 | 1 | 1.43% | 14.53% |
| ACTIVISION BLIZZARD | 41.50 | -0.95% | -0.40 | 13074736 | 42.00 | 41.25 | 42.25 | 1 | 41.51 | 41.70 | 4 | -6.95% | -10.89% |
| Adobe Systems | 258.90 | 0.44% | 1.14 | 2006123 | 257.61 | 257.61 | 260.24 | 3 | 258.41 | 259.00 | 4 | -0.21% | 14.44% |
| Advance Auto Parts | 161.47 | 0.10% | 0.16 | 1158044 | 161.31 | 158.91 | 161.88 | 1 | 152.24 | 163.00 | 8 | -5.01% | 2.55% |
| Advanced Micro Devic | 24.36 | 1.84% | 0.44 | 52650728 | 24.05 | 23.88 | 24.36 | 38 | 24.48 | 24.50 | 37 | 2.87% | 31.96% |
| AES Corp | 17.53 | 1.21% | 0.21 | 3323154 | 17.40 | 17.31 | 17.60 | 2 | 17.40 | 18.94 | 8 | 3.61% | 21.23% |
| Affiliated Managers | 109.13 | 1.04% | 1.12 | 256177 | 108.20 | 108.12 | 109.28 | 1 | 79.68 | 122.00 | 1 | 3.93% | 11.82% |
| AFLAC | 48.75 | -0.31% | -0.15 | 2923246 | 49.02 | 48.62 | 49.06 | 1 | 47.05 | 49.95 | 5 | -1.08% | 7.00% |
| Agilent Technologies | 78.42 | 0.68% | 0.53 | 2797669 | 78.16 | 77.83 | 78.46 | 5 | 73.16 | 78.90 | 1 | 1.13% | 15.46% |
| Air Products & Chem | 180.12 | 0.81% | 1.45 | 1401407 | 179.82 | 179.24 | 180.72 | 1 | 169.89 | 180.15 | 1 | 3.47% | 12.54% |
| Akamai Technologies | 69.86 | 1.51% | 1.04 | 1016205 | 68.74 | 68.60 | 69.89 | 1 | 69.60 | 70.70 | 12 | -0.33% | 14.37% |
| ALASKA AIR GROUP | 62.40 | -0.73% | -0.46 | 1617817 | 62.86 | 62.11 | 63.09 | 1 | 62.08 | 64.88 | 4 | -5.91% | 2.55% |
| Albemarle Co. | 89.18 | -0.09% | -0.08 | 1510952 | 89.83 | 88.01 | 89.90 | 2 | 88.00 | 92.72 | 1 | 9.60% | 15.71% |
| Alexandria Real Est. | 136.72 | 0.91% | 1.23 | 583228 | 135.80 | 135.28 | 137.41 | 2 | 108.00 | 136.72 | 31 | 1.20% | 17.57% |
| Alexion Pharma | 129.73 | 1.71% | 2.18 | 1221577 | 127.93 | 126.86 | 129.85 | 1 | 126.71 | 130.06 | 1 | 0.24% | 33.25% |
| Align Technology | 253.99 | 1.50% | 3.76 | 803097 | 251.52 | 248.85 | 254.24 | 3 | 249.50 | 254.59 | 1 | -0.38% | 21.28% |
| Allegion | 89.70 | 1.67% | 1.47 | 799774 | 88.47 | 88.22 | 89.86 | 14 | 89.69 | 89.71 | 91 | -3.76% | 10.69% |
| Allergan PLC | 136.70 | 0.07% | 0.10 | 1780692 | 136.50 | 135.50 | 137.75 | 2 | 135.00 | 137.00 | 39 | -1.70% | 2.27% |
| Alliance Data System | 174.06 | 1.76% | 3.01 | 412247 | 171.71 | 170.82 | 174.23 | 1 | 133.06 | 215.00 | 4 | 0.49% | 15.98% |
| Alliant Energy Co. | 45.68 | 0.11% | 0.05 | 1676118 | 44.77 | 44.77 | 45.80 | 2 | 44.59 | 45.68 | 8 | 1.56% | 8.12% |
| Allstate Corp | 94.57 | -0.06% | -0.06 | 1370977 | 94.77 | 94.35 | 94.94 | 1 | 87.17 | 100.00 | 1 | 0.20% | 14.45% |
| Alphabet | 1110.37 | 1.22% | 13.40 | 1049545 | 1100.90 | 1095.60 | 1111.24 | 1 | 1107.75 | 1109.80 | 1 | -0.29% | 7.22% |
| Alphabet A | 1116.56 | 1.12% | 12.35 | 1471783 | 1109.70 | 1100.50 | 1117.25 | 1 | 1115.02 | 1116.02 | 1 | -0.27% | 6.85% |
| Altria Group | 51.50 | 2.24% | 1.13 | 8232923 | 50.65 | 50.40 | 51.54 | 3 | 51.25 | 51.74 | 3 | 5.66% | 4.27% |
| Amazon Com | 1631.56 | 0.75% | 12.12 | 3096191 | 1623.50 | 1621.17 | 1634.94 | 15 | 1630.36 | 1631.00 | 2 | 1.47% | 8.63% |
| Ameren Corp | 72.18 | 1.38% | 0.98 | 1941418 | 71.38 | 71.16 | 72.18 | 1 | 62.50 | 72.18 | 196 | 3.14% | 9.15% |
| American Airlines Gr | 35.49 | 1.46% | 0.51 | 5393564 | 35.00 | 35.00 | 35.55 | 4 | 35.41 | 35.54 | 8 | 1.26% | 10.53% |
| American Electric Po | 81.72 | 0.70% | 0.57 | 1828667 | 81.27 | 80.83 | 81.76 | 2 | 80.15 | 84.00 | 2 | 3.09% | 9.34% |
| American Express | 107.44 | 0.78% | 0.83 | 2256445 | 106.98 | 106.86 | 107.55 | 4 | 107.10 | 107.69 | 4 | 0.06% | 12.72% |
| AIG | 42.87 | -0.33% | -0.14 | 4929464 | 43.13 | 42.74 | 43.33 | 4 | 42.60 | 43.20 | 4 | 7.02% | 9.13% |
| American Tower | 176.63 | 0.07% | 0.12 | 1312596 | 177.15 | 175.19 | 177.45 | 2 | 174.50 | 176.63 | 15 | -0.67% | 11.66% |
| American Water Works | 100.98 | 0.60% | 0.60 | 770609 | 100.87 | 100.00 | 101.25 | 1 | 88.54 | 100.98 | 98 | 2.99% | 11.25% |
| Ameriprise Financial | 134.89 | 2.43% | 3.20 | 1004504 | 132.35 | 131.72 | 135.05 | 1 | 130.08 | 145.00 | 1 | 3.56% | 26.18% |
| AmerisourceBergen Co | 85.67 | 0.81% | 0.69 | 827929 | 85.39 | 84.90 | 85.88 | 6 | 82.91 | 101.00 | 2 | -1.14% | 15.15% |
| AMETEK | 79.40 | 0.18% | 0.14 | 1032341 | 79.38 | 79.08 | 79.75 | 3 | 77.51 | 100.90 | 1 | 1.73% | 17.08% |
| Amgen | 187.50 | 1.08% | 2.00 | 2774101 | 185.89 | 185.81 | 188.86 | 10 | 186.45 | 188.22 | 1 | -0.45% | -3.68% |
| Amphenol 'A' | 94.34 | 1.08% | 1.01 | 948280 | 93.88 | 93.64 | 94.77 | 2 | 60.00 | 96.00 | 2 | 2.68% | 14.40% |
| Anadarko Petroleum | 43.69 | -0.34% | -0.15 | 4987775 | 44.43 | 43.30 | 44.45 | 5 | 43.40 | 43.99 | 4 | -3.40% | -0.34% |
| Analog Devices | 105.91 | 0.60% | 0.63 | 2248044 | 106.08 | 105.19 | 106.33 | 3 | 105.81 | 106.80 | 3 | 0.16% | 23.40% |
| Ansys | 175.48 | 0.57% | 0.99 | 329856 | 175.30 | 174.75 | 177.16 | 1 | 137.00 | 180.37 | 1 | 0.57% | 22.76% |
| Anthem Inc | 316.79 | 1.76% | 5.49 | 1247378 | 311.30 | 309.55 | 317.21 | 1 | 309.00 | 316.79 | 40 | 1.02% | 18.53% |
| AON | 172.06 | -0.20% | -0.34 | 998066 | 172.46 | 171.38 | 172.66 | 2 | 150.00 | 172.12 | 42 | 2.26% | 18.31% |
| Apache Corp | 33.47 | 0.30% | 0.10 | 7531757 | 33.57 | 32.83 | 33.60 | 5 | 33.30 | 33.69 | 5 | 0.51% | 27.50% |
| Apartment Inv & Mgt | 49.93 | 0.71% | 0.35 | 1283821 | 49.78 | 49.38 | 50.09 | 7 | 49.93 | 49.94 | 78 | -2.71% | 9.57% |
| Apple | 172.97 | 1.12% | 1.91 | 18913154 | 171.58 | 171.38 | 173.00 | 2 | 172.76 | 172.80 | 5 | 0.01% | 8.04% |
| Applied Materials | 39.43 | 1.55% | 0.60 | 8149656 | 38.89 | 38.80 | 39.44 | 3 | 39.35 | 39.45 | 3 | -1.71% | 19.43% |
| Aptiv | 82.36 | 1.53% | 1.24 | 926147 | 81.43 | 81.15 | 82.41 | 1 | 75.00 | 92.00 | 1 | 1.74% | 33.77% |
| Archer Daniels Mid | 42.49 | -0.19% | -0.08 | 4361773 | 42.38 | 42.25 | 42.98 | 2 | 41.50 | 43.00 | 3 | 0.78% | 3.91% |
| Arconic Inc | 18.28 | 0.22% | 0.04 | 4071066 | 18.35 | 17.93 | 18.40 | 20 | 18.10 | 18.28 | 19 | 4.16% | 8.42% |
| Arista Networks | 274.97 | 1.65% | 4.47 | 746430 | 271.88 | 270.82 | 275.35 | 6 | 274.15 | 278.00 | 2 | 12.34% | 28.38% |
| Assurant | 98.34 | 0.79% | 0.77 | 240748 | 98.09 | 97.64 | 98.63 | 1 | 94.40 | 98.69 | 1 | 1.11% | 9.81% |
| AT&T Inc | 31.15 | 1.04% | 0.32 | 23357232 | 30.95 | 30.82 | 31.19 | 4 | 31.15 | 31.19 | 4 | 2.23% | 9.15% |
| Atmos Energy | 99.48 | 0.89% | 0.87 | 695400 | 98.79 | 98.31 | 99.59 | 1 | 95.09 | 110.44 | 1 | 2.50% | 7.29% |
| Autodesk | 161.51 | 1.05% | 1.68 | 948765 | 160.87 | 160.19 | 161.78 | 5 | 161.25 | 164.00 | 5 | 0.72% | 25.58% |
| Automatic Data Proce | 153.18 | 1.46% | 2.20 | 1608761 | 151.62 | 151.22 | 153.21 | 1 | 148.00 | 154.00 | 1 | 1.95% | 14.15% |
| Autozone | 911.66 | 0.59% | 5.33 | 240249 | 910.65 | 901.04 | 914.24 | 1 | 500.00 | 914.67 | 10 | 0.15% | 8.11% |
| Avalonbay Communitie | 196.04 | 0.07% | 0.13 | 538758 | 196.16 | 193.24 | 197.35 | 11 | 196.04 | 196.08 | 5 | 0.81% | 12.65% |
| Avery Dennison | 106.94 | 1.26% | 1.33 | 432713 | 106.10 | 105.93 | 107.12 | 43 | 106.94 | 110.00 | 4 | 1.60% | 17.57% |
| Baker Hughes 'A' | 26.35 | 0.30% | 0.08 | 3507233 | 26.49 | 26.21 | 26.56 | 5 | 26.10 | 26.59 | 5 | 2.46% | 22.19% |
| Ball Corp | 55.26 | 1.43% | 0.78 | 1877729 | 54.75 | 54.56 | 55.31 | 1 | 53.97 | 56.68 | 1 | 2.09% | 20.18% |
| Bank of America | 29.08 | -0.72% | -0.21 | 47887776 | 29.05 | 28.96 | 29.27 | 1 | 29.06 | 29.09 | 60 | -0.10% | 18.02% |
| Bank of New York Mel | 53.22 | 0.51% | 0.27 | 2950389 | 53.15 | 52.83 | 53.33 | 4 | 49.53 | 54.97 | 1 | 0.43% | 13.07% |
| Baxter International | 74.68 | 0.88% | 0.65 | 2136534 | 74.15 | 74.15 | 74.83 | 1 | 74.70 | 75.00 | 3 | 1.70% | 13.46% |
| BB & T Corp | 51.49 | -0.66% | -0.34 | 4479641 | 51.92 | 51.30 | 51.92 | 1 | 50.30 | 52.52 | 2 | 4.20% | 19.64% |
| Becton Dickinson | 249.66 | 0.80% | 1.97 | 671561 | 248.18 | 247.87 | 249.85 | 1 | 235.66 | 260.00 | 1 | 0.53% | 10.80% |
| Berkshire Hathaway ' | 201.91 | -1.67% | -3.42 | 5574969 | 204.25 | 199.92 | 204.59 | 1 | 201.65 | 202.50 | 2 | -1.65% | -1.11% |
| Best Buy | 60.44 | 1.12% | 0.67 | 2307352 | 59.85 | 59.35 | 60.61 | 4 | 60.20 | 60.69 | 2 | 0.43% | 14.12% |
| Biogen Idec | 325.33 | 1.30% | 4.16 | 1029961 | 321.19 | 320.43 | 325.39 | 1 | 311.00 | 328.00 | 1 | -1.09% | 6.73% |
| Blackrock | 436.72 | 0.39% | 1.70 | 400264 | 435.52 | 433.45 | 436.95 | 1 | 395.00 | 446.00 | 1 | 1.10% | 11.18% |
| Boeing | 424.05 | 1.55% | 6.47 | 3132298 | 419.70 | 419.14 | 424.47 | 2 | 423.62 | 424.69 | 6 | 1.45% | 31.49% |
| Booking Holdings | 1910.52 | 0.22% | 4.21 | 385784 | 1920.38 | 1897.21 | 1923.91 | 1 | 1907.03 | 1916.99 | 1 | 3.34% | 12.26% |
| BorgWarner | 41.68 | 2.11% | 0.86 | 1137041 | 41.10 | 41.09 | 41.77 | 1 | 32.00 | 55.00 | 3 | -0.57% | 19.98% |
| Boston Properties | 135.67 | 0.82% | 1.11 | 453195 | 135.00 | 134.23 | 135.99 | 20 | 135.67 | 135.67 | 1 | 1.09% | 19.56% |
| Boston Scientific | 40.52 | 1.00% | 0.40 | 9321450 | 40.27 | 40.17 | 40.81 | 5 | 40.10 | 40.65 | 2 | 1.27% | 14.66% |
| BRIGHTHOUSE FINANC.D | 43.08 | -0.19% | -0.08 | 822986 | 43.09 | 42.82 | 43.41 | 10 | 41.35 | 43.40 | 2 | 2.69% | 41.34% |
| Bristol-Myers Squibb | 50.98 | 1.70% | 0.85 | 14910252 | 50.44 | 50.13 | 51.04 | 1 | 50.00 | 51.64 | 9 | -1.34% | -1.92% |
| Broadcom Inc. | 276.50 | -1.58% | -4.44 | 2722814 | 279.95 | 274.66 | 280.00 | 1 | 276.30 | 277.50 | 3 | -1.93% | 8.74% |
| Broadridge Financial | 100.84 | 1.25% | 1.24 | 615194 | 100.00 | 99.30 | 101.05 | 3 | 90.00 | 102.00 | 1 | 0.49% | 4.77% |
| Brown-Forman Corp 'B | 48.84 | 0.89% | 0.43 | 731380 | 48.27 | 48.05 | 48.84 | 10 | 43.41 | 59.00 | 1 | -0.18% | 2.65% |
| C.H. Robinson Worldw | 91.94 | -0.26% | -0.24 | 711606 | 92.26 | 91.40 | 92.60 | 1 | 75.00 | 96.00 | 1 | 0.54% | 9.34% |
| Cabot Oil & Gas | 24.26 | -1.14% | -0.28 | 8461852 | 24.34 | 23.78 | 25.19 | 1 | 24.03 | 24.53 | 9 | -0.73% | 9.80% |
| Cadence Design Syste | 56.57 | 2.11% | 1.17 | 3291097 | 55.56 | 55.46 | 56.72 | 1 | 49.20 | 56.57 | 4 | 7.24% | 27.41% |
| Campbell Soup | 32.83 | -7.36% | -2.61 | 7744731 | 33.77 | 32.26 | 34.03 | 2 | 32.32 | 32.95 | 1 | 1.46% | 5.46% |
| Capital One | 81.20 | -1.06% | -0.87 | 2096554 | 82.07 | 81.02 | 82.44 | 1 | 74.60 | 83.35 | 1 | 3.09% | 8.57% |
| Capri Holdings | 43.84 | 0.55% | 0.24 | 1843751 | 43.76 | 43.60 | 44.36 | 20 | 43.24 | 45.70 | 3 | -2.87% | 14.98% |
| Cardinal Health | 54.90 | 0.27% | 0.15 | 2317168 | 54.70 | 54.26 | 55.01 | 5 | 54.40 | 58.00 | 1 | -1.05% | 23.09% |
| Carmax | 60.54 | -1.59% | -0.98 | 1587297 | 61.38 | 60.46 | 61.76 | 4 | 60.20 | 60.79 | 3 | -2.45% | -3.49% |
| Carnival | 58.82 | 0.94% | 0.55 | 2234599 | 58.55 | 58.26 | 58.88 | 1 | 56.85 | 59.25 | 12 | 2.74% | 19.31% |
| Caterpillar | 138.68 | -0.14% | -0.20 | 3485007 | 138.78 | 137.93 | 139.69 | 4 | 138.68 | 138.98 | 1 | 1.82% | 9.14% |
| Cboe Global Markets | 96.60 | 1.86% | 1.76 | 1090993 | 94.68 | 94.68 | 96.67 | 1 | 90.00 | 98.00 | 1 | 3.27% | -1.26% |
| CBRE Group 'A' | 50.87 | 0.59% | 0.30 | 1161893 | 50.77 | 50.56 | 50.94 | 1 | 49.90 | 51.00 | 53 | 1.66% | 27.05% |
| CBS 'B' | 51.69 | 1.51% | 0.77 | 3410480 | 50.99 | 50.60 | 51.70 | 1 | 51.10 | 52.20 | 2 | 2.07% | 18.23% |
| Celanese Co. | 103.74 | 1.21% | 1.24 | 852063 | 103.19 | 102.89 | 104.01 | 1 | 87.46 | 110.00 | 3 | 3.47% | 15.31% |
| Celgene | 89.14 | 0.55% | 0.49 | 6923924 | 88.92 | 88.72 | 89.87 | 10 | 88.70 | 89.20 | 6 | -1.71% | 39.09% |
| Centene Co. | 64.01 | 0.79% | 0.50 | 1998411 | 63.78 | 63.49 | 64.36 | 1 | 61.57 | 64.98 | 1 | -1.48% | 11.03% |
| CenterPoint Energy | 31.40 | 0.58% | 0.18 | 3042371 | 31.28 | 31.08 | 31.42 | 3 | 26.61 | 31.65 | 1 | 1.27% | 10.59% |
| CenturyLink | 13.44 | 0.83% | 0.11 | 12510248 | 13.61 | 13.34 | 13.67 | 1 | 13.44 | 13.50 | 1 | -2.18% | -11.29% |
| Cerner | 57.73 | 0.87% | 0.50 | 1622874 | 57.31 | 57.01 | 57.76 | 1 | 57.00 | 59.58 | 50 | -0.31% | 10.09% |
| CF Industries | 44.07 | 0.18% | 0.08 | 2292102 | 44.20 | 43.39 | 44.63 | 3 | 42.00 | 45.39 | 2 | 3.41% | 1.10% |
| Charles Schwab | 46.17 | 0.98% | 0.45 | 3571792 | 45.91 | 45.74 | 46.18 | 1 | 45.46 | 47.00 | 1 | -0.41% | 11.17% |
| Charter Communicatio | 350.08 | 0.15% | 0.54 | 1261574 | 350.92 | 348.76 | 353.50 | 1 | 331.88 | 355.00 | 5 | 0.29% | 22.85% |
| Chevron Corp | 119.39 | 0.21% | 0.25 | 4517629 | 120.28 | 118.85 | 120.46 | 5 | 119.23 | 119.50 | 3 | 1.51% | 9.71% |
| Chipotle Mexican Gri | 600.22 | -0.16% | -0.97 | 280358 | 600.59 | 595.76 | 602.20 | 1 | 599.01 | 601.00 | 1 | -0.94% | 39.01% |
| Chubb Ltd | 134.51 | -0.15% | -0.20 | 1414432 | 135.19 | 134.22 | 135.35 | 1 | 121.00 | 136.00 | 9 | 3.05% | 4.28% |
| Church & Dwight | 66.28 | 0.20% | 0.13 | 1751525 | 65.80 | 65.51 | 66.46 | 2 | 63.63 | 69.57 | 2 | 2.46% | 0.79% |
| Cigna | 193.77 | 0.99% | 1.90 | 1734085 | 192.02 | 190.14 | 194.38 | 1 | 191.00 | 199.45 | 1 | -2.07% | 2.03% |
| Cimarex Energy | 74.18 | 1.17% | 0.86 | 1572805 | 73.92 | 73.46 | 75.22 | 1 | 57.82 | 76.90 | 2 | -2.38% | 20.32% |
| Cincinnati Financial | 86.12 | 0.68% | 0.58 | 573889 | 85.84 | 85.40 | 86.21 | 2 | 69.00 | 95.00 | 1 | 0.75% | 11.24% |
| Cintas | 204.40 | 0.70% | 1.42 | 292632 | 203.50 | 202.99 | 205.00 | 1 | 187.00 | 209.11 | 1 | 0.30% | 21.67% |
| Cisco Systems | 50.11 | 1.42% | 0.70 | 22008055 | 49.70 | 49.58 | 50.22 | 2 | 50.08 | 50.11 | 7 | 1.38% | 15.65% |
| Citigroup | 64.14 | -0.28% | -0.18 | 14003814 | 64.63 | 63.84 | 65.14 | 5 | 64.15 | 64.28 | 10 | -0.20% | 23.20% |
| Citizens Financial | 37.23 | 0.00% | 0.00 | 4017517 | 37.28 | 36.85 | 37.36 | 1 | 26.44 | 40.00 | 1 | 1.44% | 25.23% |
| Citrix Systems | 105.19 | 0.19% | 0.20 | 1541453 | 105.59 | 104.44 | 105.75 | 1 | 103.10 | 125.00 | 1 | -1.22% | 2.66% |
| Clorox | 159.58 | 0.40% | 0.64 | 678134 | 158.52 | 157.83 | 159.99 | 2 | 150.20 | 160.00 | 1 | 2.11% | 3.53% |
| CME Group | 178.06 | 0.89% | 1.57 | 1350094 | 176.51 | 176.08 | 178.16 | 4 | 176.29 | 179.95 | 1 | -1.57% | -6.76% |
| CMS Energy | 54.20 | 1.48% | 0.79 | 2086038 | 53.52 | 53.20 | 54.21 | 1 | 51.46 | 54.40 | 2 | 2.71% | 9.16% |
| Coca-Cola | 45.28 | -1.26% | -0.58 | 24728388 | 45.76 | 45.20 | 45.95 | 5 | 45.25 | 45.28 | 1 | 0.09% | -4.37% |
| Cognizant Technology | 72.38 | 1.46% | 1.04 | 5585528 | 71.69 | 71.48 | 72.42 | 2 | 70.80 | 72.41 | 1 | 0.55% | 15.88% |
| Colgate-Palmolive | 66.90 | 0.30% | 0.20 | 4025037 | 66.71 | 66.46 | 67.47 | 2 | 65.73 | 67.50 | 1 | 1.20% | 11.69% |
| Comcast Corp | 38.61 | 0.36% | 0.14 | 20376913 | 38.48 | 38.41 | 38.73 | 1 | 38.00 | 38.66 | 33 | 2.22% | 13.39% |
| Comerica | 88.10 | 0.41% | 0.36 | 1109940 | 87.80 | 87.47 | 88.24 | 1 | 83.73 | 89.00 | 1 | 4.89% | 25.74% |
| Conagra Brands | 23.38 | -2.87% | -0.69 | 11301930 | 23.50 | 22.92 | 23.76 | 8 | 23.16 | 23.40 | 19 | -4.57% | 9.46% |
| Concho Resources | 106.04 | 2.26% | 2.34 | 3573395 | 104.53 | 104.53 | 107.38 | 4 | 105.80 | 106.20 | 5 | 9.16% | 19.63% |
| ConocoPhillips | 69.97 | -0.38% | -0.27 | 5225615 | 70.85 | 69.87 | 71.01 | 5 | 69.87 | 70.17 | 5 | -0.30% | 12.22% |
| Consolidated Edison | 82.10 | 2.62% | 2.10 | 3514744 | 80.69 | 80.42 | 82.19 | 2 | 78.48 | 82.17 | 1 | 4.57% | 7.38% |
| Constellation Brands | 169.06 | 2.06% | 3.41 | 3913931 | 165.72 | 165.50 | 169.37 | 2 | 168.51 | 169.72 | 25 | -3.34% | 5.12% |
| Cooper Companies | 292.59 | 2.19% | 6.26 | 339300 | 286.67 | 284.69 | 293.00 | 3 | 292.63 | 292.64 | 1 | 3.74% | 12.51% |
| Copart | 58.29 | 3.11% | 1.76 | 3662472 | 56.42 | 56.15 | 58.70 | 1 | 56.00 | 58.75 | 2 | 7.88% | 22.00% |
| Corning | 34.85 | 1.01% | 0.35 | 2528335 | 34.67 | 34.59 | 34.93 | 4 | 34.55 | 34.98 | 1 | 0.99% | 15.36% |
| Costco Wholesale | 216.29 | 0.49% | 1.06 | 1542501 | 215.17 | 214.25 | 216.59 | 4 | 216.03 | 216.50 | 1 | -0.08% | 6.18% |
| Coty | 11.27 | 1.44% | 0.16 | 12814084 | 11.08 | 10.98 | 11.29 | 1 | 11.20 | 11.30 | 1 | 2.08% | 71.80% |
| Crown Castle Intl | 119.87 | 0.43% | 0.51 | 1289973 | 119.68 | 118.69 | 120.23 | 1 | 110.00 | 130.00 | 1 | -0.22% | 10.35% |
| CSX | 73.31 | 1.02% | 0.74 | 2756467 | 72.67 | 72.62 | 73.34 | 2 | 71.48 | 73.31 | 1 | 1.06% | 17.99% |
| Cummins | 155.44 | 0.89% | 1.37 | 1384318 | 154.56 | 154.12 | 156.23 | 1 | 150.36 | 156.50 | 1 | -0.02% | 16.31% |
| CVS Health | 61.95 | -0.64% | -0.40 | 20182929 | 62.14 | 61.17 | 62.35 | 2 | 61.95 | 61.99 | 5 | -10.90% | -5.45% |
| D.R. Horton | 40.84 | 1.42% | 0.57 | 5142506 | 40.49 | 40.17 | 41.03 | 6 | 38.11 | 41.48 | 3 | 2.18% | 17.83% |
| Danaher | 113.48 | 0.93% | 1.05 | 1855759 | 112.55 | 112.36 | 113.63 | 1 | 97.19 | 130.00 | 1 | 2.01% | 10.05% |
| Darden Restaurants | 111.76 | 0.59% | 0.66 | 1035826 | 111.04 | 110.30 | 111.81 | 4 | 111.40 | 112.10 | 4 | -0.71% | 11.26% |
| DaVita Inc | 58.70 | -0.86% | -0.51 | 1214469 | 59.14 | 57.88 | 59.49 | 4 | 55.75 | 60.98 | 1 | -0.68% | 14.07% |
| Deere & Co | 165.97 | 1.92% | 3.12 | 1967227 | 163.00 | 163.00 | 166.00 | 4 | 165.62 | 166.39 | 4 | 4.39% | 11.26% |
| Delta Air Lines | 51.52 | 0.08% | 0.04 | 5413254 | 51.60 | 51.24 | 51.96 | 10 | 51.52 | 52.89 | 1 | 0.86% | 3.25% |
| Dentsply Sirona | 41.63 | -0.31% | -0.13 | 2935308 | 41.98 | 41.58 | 42.21 | 1 | 40.67 | 57.90 | 1 | -4.47% | 11.88% |
| Devon Energy | 29.65 | -0.67% | -0.20 | 11957462 | 30.10 | 28.86 | 30.22 | 3 | 29.65 | 29.90 | 5 | 4.33% | 31.54% |
| Diamondback Energy | 104.03 | 1.85% | 1.89 | 1874333 | 103.19 | 102.64 | 104.64 | 5 | 103.70 | 104.40 | 4 | -1.39% | 12.22% |
| Digital Realty Trust | 118.49 | 1.82% | 2.12 | 1122490 | 116.73 | 116.17 | 118.98 | 1 | 115.00 | 125.50 | 1 | 2.41% | 7.96% |
| Discover Fin Serv | 71.46 | 0.35% | 0.25 | 1351592 | 71.43 | 71.06 | 71.69 | 5 | 69.11 | 74.99 | 5 | 0.24% | 21.16% |
| Discovery Comm 'A' | 29.21 | 0.72% | 0.21 | 2158551 | 29.01 | 28.95 | 29.47 | 2 | 28.95 | 29.85 | 1 | -0.31% | 18.07% |
| Discovery Communicat | 27.51 | 0.77% | 0.21 | 973951 | 27.42 | 27.32 | 27.72 | 2 | 27.10 | 28.00 | 1 | -0.51% | 19.19% |
| Dish Network Co. | 32.82 | 4.82% | 1.51 | 3712114 | 31.50 | 31.48 | 32.88 | 3 | 32.64 | 33.99 | 1 | 6.21% | 31.44% |
| Dollar General | 118.38 | -0.07% | -0.08 | 1311784 | 118.39 | 118.18 | 118.97 | 3 | 115.00 | 125.00 | 6 | -0.52% | 9.53% |
| Dollar Tree | 97.11 | -1.03% | -1.01 | 1997147 | 98.29 | 96.46 | 98.57 | 1 | 97.05 | 97.44 | 1 | -1.76% | 7.52% |
| Dominion Energy | 75.05 | 0.96% | 0.71 | 3219113 | 74.54 | 74.07 | 75.05 | 1 | 75.00 | 75.71 | 8 | 2.44% | 5.02% |
| Dover | 92.33 | 0.83% | 0.76 | 814800 | 91.97 | 91.44 | 92.45 | 1 | 89.95 | 116.00 | 1 | 1.67% | 29.06% |
| DowDuPont Inc. | 54.97 | -0.52% | -0.29 | 8961231 | 55.67 | 54.61 | 55.93 | 1 | 54.98 | 55.29 | 4 | 4.94% | 3.33% |
| DTE Energy | 123.72 | 0.80% | 0.98 | 861296 | 123.00 | 121.99 | 123.80 | 2 | 111.00 | 124.04 | 1 | 2.96% | 11.28% |
| Duke Energy | 89.91 | 0.36% | 0.32 | 2538531 | 89.70 | 89.36 | 90.29 | 1 | 89.70 | 90.25 | 2 | -3.09% | 1.40% |
| Duke Realty Co. | 30.09 | 0.33% | 0.10 | 1174691 | 30.00 | 29.90 | 30.14 | 1 | 23.50 | 30.40 | 3 | 1.01% | 15.79% |
| DXC TECHNOLOGY CO. D | 66.67 | 0.85% | 0.56 | 1895055 | 66.44 | 66.09 | 66.67 | 1 | 64.35 | 68.00 | 1 | 1.26% | 24.34% |
| E Trade Financial | 48.89 | 1.37% | 0.66 | 2830310 | 48.34 | 48.30 | 48.90 | 2 | 48.89 | 49.75 | 10 | 3.01% | 11.42% |
| Eastman Chemical | 84.45 | 0.91% | 0.76 | 966743 | 84.11 | 83.84 | 85.04 | 1 | 76.47 | 87.75 | 2 | 2.10% | 15.51% |
| Eaton Corporation | 80.79 | 1.38% | 1.10 | 2584225 | 80.00 | 79.75 | 80.87 | 3 | 80.00 | 81.63 | 1 | 2.62% | 17.67% |
| eBay | 37.49 | 1.38% | 0.51 | 6820615 | 36.99 | 36.97 | 37.50 | 2 | 37.37 | 37.50 | 5 | 2.49% | 33.56% |
| Ecolab | 167.01 | -0.05% | -0.08 | 858446 | 167.41 | 165.94 | 167.41 | 3 | 165.30 | 167.01 | 116 | 2.16% | 13.34% |
| Edison International | 61.41 | 0.24% | 0.15 | 3909806 | 61.45 | 60.73 | 61.63 | 5 | 52.79 | 64.00 | 1 | 1.50% | 8.17% |
| Edwards Lifesciences | 172.51 | -0.82% | -1.43 | 1431781 | 173.56 | 172.04 | 175.07 | 1 | 158.00 | 248.00 | 1 | -1.24% | 13.56% |
| Electronic Arts | 95.92 | -0.97% | -0.94 | 11616973 | 97.06 | 92.85 | 97.31 | 3 | 95.92 | 96.10 | 1 | -10.22% | 21.56% |
| Eli Lilly & Co | 124.00 | 1.04% | 1.28 | 19574004 | 122.73 | 122.65 | 124.74 | 2 | 124.00 | 124.14 | 1 | 1.24% | 7.16% |
| Emerson Electric | 68.55 | 1.20% | 0.81 | 2354995 | 68.11 | 67.94 | 68.57 | 15 | 67.50 | 68.55 | 1 | 0.35% | 14.73% |
| Entergy | 92.77 | 1.73% | 1.58 | 1862382 | 91.26 | 91.06 | 92.82 | 1 | 85.50 | 93.00 | 6 | 3.24% | 7.78% |
| EOG Resources | 95.53 | 0.19% | 0.18 | 4163755 | 96.43 | 95.12 | 97.12 | 5 | 95.22 | 95.80 | 5 | -4.71% | 9.54% |
| Equifax | 110.76 | 0.24% | 0.27 | 1468570 | 110.41 | 108.52 | 110.97 | 3 | 104.26 | 115.00 | 2 | 1.33% | 18.93% |
| Equinix | 428.54 | 0.63% | 2.68 | 341746 | 427.98 | 423.75 | 430.25 | 1 | 350.00 | 435.54 | 1 | 1.70% | 21.55% |
| Equity Residential | 74.23 | 0.50% | 0.37 | 1395351 | 74.00 | 73.56 | 74.43 | 1 | 56.00 | 74.84 | 1 | 1.39% | 12.45% |
| Essex Property Trust | 281.47 | 0.52% | 1.46 | 209552 | 280.79 | 279.35 | 282.93 | 1 | 273.00 | 281.47 | 9 | 0.95% | 14.79% |
| Estee Lauder 'A' | 158.98 | 1.57% | 2.45 | 1336534 | 156.53 | 155.48 | 159.07 | 2 | 153.11 | 159.11 | 1 | 2.05% | 20.32% |
| Everest Reinsurance | 223.91 | 0.49% | 1.10 | 197362 | 223.87 | 222.28 | 224.84 | 9 | 223.92 | 223.98 | 9 | 4.10% | 2.32% |
| EVERGY INC. | 55.49 | -7.32% | -4.38 | 8399819 | 57.01 | 54.57 | 57.09 | 5 | 54.31 | 56.79 | 5 | -5.58% | -2.25% |
| Eversource Energy | 70.30 | -0.33% | -0.23 | 2452897 | 70.00 | 69.78 | 70.55 | 2 | 59.25 | 74.00 | 2 | 0.21% | 7.93% |
| Exelon Co. | 48.74 | 0.52% | 0.25 | 4250747 | 48.60 | 48.45 | 48.91 | 10 | 45.80 | 48.94 | 1 | 1.13% | 7.01% |
| Expedia | 126.98 | -0.87% | -1.12 | 1190805 | 128.28 | 126.72 | 129.34 | 3 | 126.71 | 127.29 | 8 | -2.84% | 12.82% |
| Expeditors Intl of W | 75.80 | 0.37% | 0.28 | 934745 | 75.68 | 74.85 | 75.98 | 2 | 75.14 | 76.50 | 2 | 2.93% | 11.32% |
| Extra Space Storage | 94.56 | 2.47% | 2.28 | 1418154 | 92.88 | 92.16 | 94.57 | 1 | 84.50 |