07.04.2020 14:50:14
S&P 500
2663.68
$$$
175.0300
7.03%
06.04.2020 22:10
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 03.04.2020 2488.65 Volatilität in % -
Börse ausserbörslich Deutschland Letzter Handel 06.04.2020 / 22:10
Währung $$$ Aktualisierungsstand 07.04.2020 / 14:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -17.55% 3386.2 2237.4
1 Woche 1.41% 2663.7 2470.5
1 Monat -10.39% 2882.2 2237.4
3 Monate -17.95% 3386.2 2237.4
6 Monate -9.77% 3386.2 2237.4
1 Jahr -7.92% 3386.2 2237.4
3 Jahre 12.99% 3386.2 2237.4
SMI
28.71
26.51
SMI
-7.01
-10.68
SMI
-17.55
-10.88
2018
2019
2020
{"2018":{"performance":-7.01,"chartHeight":16.206292248998,"year":2018,"ID_NOTATION":"10407783"},"2019":{"performance":28.71,"chartHeight":22,"year":2019,"ID_NOTATION":"10407783"},"2020":{"performance":-17.55,"chartHeight":20.387826128841,"year":2020,"ID_NOTATION":"10407783"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-10.88,"chartHeight":18.209258173452,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-25.34,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-20.53,"chartHeight":21.102430102887,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-19.89,"chartHeight":20.958126505909,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-23.96,"chartHeight":21.806395941416,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 07.04.2020 14:50:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 140.70 5.16% 6.91 5639666 137.86 136.90 141.25 300 148.30 148.74 100 2.15% -20.25%
Abbott Laboratories 82.73 4.13% 3.28 12373766 81.08 79.61 83.12 100 83.40 83.45 200 4.27% -4.75%
AbbVie 75.73 3.22% 2.36 10266480 75.74 74.03 77.26 200 77.36 77.50 500 0.65% -14.47%
Abiomed 150.26 6.27% 8.86 575116 144.20 143.66 150.87 1000 152.00 154.04 100 0.85% -11.92%
Accenture 166.05 9.14% 13.90 3089966 158.98 157.04 166.75 100 170.11 172.00 100 -2.22% -21.14%
ACTIVISION BLIZZARD 61.60 2.70% 1.62 10077434 61.13 60.10 62.40 100 62.20 62.45 100 5.35% 3.67%
Adobe Systems 319.13 8.69% 25.52 5145092 306.56 299.95 320.51 100 327.00 328.31 100 0.23% -3.24%
Advance Auto Parts 95.81 13.18% 11.16 1378283 89.44 88.53 98.30 100 97.00 102.29 100 -0.72% -40.18%
Advanced Micro Devic 47.52 11.58% 4.93 82293964 44.30 44.06 47.58 7400 48.85 48.87 500 -0.71% 3.62%
AES Corp 13.62 11.27% 1.38 5158046 12.90 12.80 13.78 600 14.02 15.22 200 -0.29% -31.56%
AFLAC 35.22 8.67% 2.81 5275795 34.53 34.08 36.11 100 35.10 37.20 100 -2.87% -33.42%
Agilent Technologies 74.36 5.59% 3.94 2312033 72.97 72.25 74.99 100 74.60 78.00 400 2.33% -12.84%
Air Products & Chem 193.86 3.89% 7.26 2090415 194.62 190.61 198.20 200 198.20 232.63 100 -6.13% -17.50%
Akamai Technologies 97.79 2.55% 2.43 2191639 98.13 95.40 98.40 200 99.38 99.90 800 3.82% 13.21%
ALASKA AIR GROUP 26.67 8.02% 1.98 3724657 26.04 24.92 27.27 400 29.11 29.70 100 -5.86% -60.63%
Albemarle Co. 56.93 8.03% 4.23 1725868 55.13 54.48 57.68 200 58.25 60.60 100 2.39% -22.06%
Alexandria Real Est. 137.68 5.92% 7.69 999139 137.09 134.70 141.37 400 139.00 144.85 100 -4.82% -14.79%
Alexion Pharma 95.91 6.84% 6.14 2826424 91.57 90.55 96.05 200 96.35 98.00 100 9.91% -11.32%
Align Technology 176.74 14.62% 22.54 1575071 167.05 164.04 177.88 100 183.10 188.87 300 -1.77% -36.66%
Allegion 94.49 12.43% 10.45 843270 87.39 87.08 95.13 100 5.01 134.27 100 -0.55% -24.13%
Allergan PLC 178.15 1.39% 2.44 7889903 178.12 176.47 179.54 100 178.45 180.00 100 1.04% -6.81%
Alliance Data System 31.16 17.63% 4.67 3188585 28.98 28.73 32.79 500 32.10 35.50 200 -9.15% -72.23%
Alliant Energy Co. 47.83 5.94% 2.68 1321627 46.47 46.10 48.68 200 48.64 51.00 600 -5.42% -12.59%
Allstate Corp 93.52 8.79% 7.56 2408457 90.53 88.64 94.63 100 87.50 119.68 100 -1.18% -16.83%
Alphabet 1186.92 8.11% 89.04 2664723 1138.00 1130.94 1194.66 100 1218.00 1221.90 200 3.50% -11.23%
Alphabet A 1183.19 8.28% 90.49 3165991 1133.00 1125.00 1190.75 100 1213.10 1218.00 200 3.22% -11.66%
Altria Group 37.28 -0.35% -0.13 14463754 38.51 37.03 38.87 200 37.94 38.10 300 -0.08% -25.31%
Amazon Com 1997.59 4.77% 91.00 5773181 1936.00 1930.02 1998.52 100 2019.26 2020.00 100 1.71% 8.10%
Ameren Corp 74.29 8.06% 5.54 1320770 71.21 70.76 75.04 500 60.00 85.99 100 -4.96% -3.27%
American Airlines Gr 9.50 1.17% 0.11 94272306 9.72 9.11 9.94 1000 10.75 10.77 1000 -22.45% -66.88%
American Electric Po 78.59 8.40% 6.09 3610275 74.87 74.59 79.78 100 80.00 81.00 100 -6.12% -16.84%
American Express 83.87 13.95% 10.27 11253027 80.22 78.74 84.25 500 88.67 89.40 100 -7.09% -32.63%
AIG 21.52 5.18% 1.06 15414348 21.95 20.82 22.19 200 23.15 23.20 1000 -16.30% -58.08%
American Tower 235.18 5.56% 12.38 3050622 228.02 227.00 236.22 100 237.19 244.00 1000 1.99% 2.33%
American Water Works 121.52 7.24% 8.20 1224040 116.20 116.20 123.30 100 121.52 135.00 100 -4.10% -1.08%
Ameriprise Financial 102.58 13.57% 12.26 1064944 96.28 93.84 103.86 100 87.30 118.80 200 -6.02% -38.42%
AmerisourceBergen Co 86.29 6.09% 4.95 1514792 85.32 83.07 86.83 100 80.00 92.00 100 -2.05% 1.49%
AMETEK 75.43 5.81% 4.14 1788739 75.44 74.41 76.28 100 66.38 84.48 100 2.32% -24.37%
Amgen 211.58 3.00% 6.17 3702502 212.00 206.85 212.71 1000 213.00 217.00 100 1.49% -12.23%
Amphenol 'A' 75.34 10.11% 6.92 3790713 72.18 71.46 75.77 100 77.00 105.00 100 -0.65% -30.39%
Analog Devices 95.80 10.67% 9.24 3673920 90.14 89.92 96.30 100 98.10 100.56 100 5.31% -19.39%
Ansys 242.46 11.07% 24.16 661026 229.21 227.76 244.20 100 201.13 268.37 100 3.12% -5.81%
Anthem Inc 225.72 11.03% 22.42 2648649 215.51 212.18 227.52 100 229.00 243.00 100 -2.11% -25.27%
Aon PLC A 173.15 12.33% 19.01 1537881 160.58 158.81 174.54 200 145.00 199999.99 300 1.24% -16.87%
Apache Corp 5.87 9.11% 0.49 28007901 5.20 5.13 6.00 2200 6.50 6.60 5700 42.82% -77.06%
Apartment Inv & Mgt 35.52 15.93% 4.88 3599827 32.24 31.97 35.93 300 38.00 42.62 100 2.13% -31.23%
Apple 262.47 8.72% 21.06 50455071 250.90 249.38 263.11 200 269.71 269.79 100 3.01% -10.62%
Applied Materials 46.15 9.15% 3.87 12046450 44.84 44.64 46.45 100 47.90 48.09 500 -2.43% -24.39%
Aptiv 49.93 15.34% 6.64 3110423 47.01 45.70 50.71 100 49.93 57.18 200 0.02% -47.43%
Archer Daniels Mid 35.78 3.26% 1.13 5224630 35.84 35.26 36.02 100 36.49 37.10 100 -0.14% -22.80%
Arconic Inc 16.06 - - - - - - 100 15.11 17.30 100 6.01% -47.81%
Arista Networks 207.60 6.66% 12.96 998611 200.30 198.72 208.57 100 202.00 215.43 100 0.91% 2.06%
Assurant 103.93 5.25% 5.18 527247 102.81 99.87 104.67 100 91.46 116.40 100 -3.17% -20.71%
AT&T Inc 29.44 7.21% 1.98 53502008 28.40 28.31 29.68 2900 30.68 30.74 200 -2.61% -24.67%
Atmos Energy 103.63 10.06% 9.47 794880 97.82 97.61 104.95 200 76.50 124.35 100 0.79% -7.36%
Autodesk 152.32 9.58% 13.32 2732670 146.12 144.61 153.52 500 154.10 158.50 100 -2.30% -16.97%
Automatic Data Proce 139.65 8.62% 11.08 3664182 135.00 134.35 140.45 600 138.00 143.35 100 1.33% -18.09%
Autozone 875.10 10.69% 84.54 625732 829.85 811.01 892.35 100 895.00 935.00 100 0.13% -26.54%
Avalonbay Communitie 145.07 9.72% 12.85 1175803 139.72 139.25 146.28 200 148.00 155.00 400 -4.62% -30.82%
Avery Dennison 100.42 7.27% 6.81 660950 98.96 97.67 102.15 200 48.00 125.00 100 -4.15% -23.24%
Baker Hughes 'A' 11.75 12.98% 1.35 7939378 11.27 10.80 11.85 100 12.20 12.50 400 7.21% -54.16%
Ball Corp 65.62 5.55% 3.45 2401789 64.10 64.01 66.66 400 67.00 68.00 100 -0.56% 1.47%
Bank of America 21.39 6.79% 1.36 97766163 21.03 20.81 21.60 100 22.48 22.51 100 -2.95% -39.27%
Bank of New York Mel 35.24 4.41% 1.49 6782107 35.63 34.45 35.72 100 36.31 36.88 500 3.65% -29.98%
Baxter International 84.93 4.31% 3.51 2874052 84.04 82.79 85.43 100 85.59 87.20 100 3.33% 1.57%
Becton Dickinson 237.69 4.83% 10.96 2254331 231.09 229.43 239.18 100 228.50 243.92 200 6.65% -12.60%
Bemis Company 57.25 - - - - - - 1000 56.75 57.20 5000 -0.69% 24.73%
Berkley, W.R. Co. 53.73 8.59% 4.25 1190934 51.82 51.30 54.12 1100 51.00 64.47 100 -1.43% -22.24%
Berkshire Hathaway ' 185.24 3.87% 6.90 9943688 184.61 180.49 186.41 200 190.60 190.85 200 1.12% -18.22%
Best Buy 60.15 12.47% 6.67 2634227 56.95 55.90 60.69 100 62.80 63.50 200 0.67% -31.49%
Biogen Idec 311.39 3.62% 10.88 3181488 308.49 300.60 314.14 100 315.24 319.51 100 -1.50% 4.94%
Blackrock 449.52 7.52% 31.45 957936 442.01 433.40 452.98 300 462.00 496.00 100 -1.28% -10.58%
Boeing 148.77 19.47% 24.25 51085488 133.70 129.21 149.69 400 162.40 162.81 100 -2.30% -54.33%
Booking Holdings 1356.68 10.24% 126.00 751605 1303.28 1292.81 1363.35 100 1408.00 1425.00 200 3.70% -33.94%
BorgWarner 24.73 16.16% 3.44 4132728 22.56 21.93 24.94 200 24.92 27.25 100 0.61% -42.99%
Boston Properties 90.72 9.25% 7.68 1800355 88.01 86.16 91.94 100 83.00 108.86 100 -2.41% -34.19%
Boston Scientific 32.88 5.49% 1.71 13647063 32.91 32.49 33.19 300 33.00 33.77 600 3.92% -27.29%
Bristol-Myers Squibb 57.87 4.21% 2.34 22589716 57.07 56.58 58.07 700 58.60 58.85 200 6.40% -9.85%
Broadcom Inc. 252.44 7.76% 18.18 3886786 244.58 243.56 253.41 200 258.50 260.00 200 5.14% -20.12%
Broadridge Financial 98.61 6.73% 6.22 1126237 96.63 95.55 99.31 200 92.00 110.44 100 1.72% -20.18%
Brown-Forman Corp 'B 57.39 3.52% 1.95 1085505 56.98 55.55 57.99 100 48.00 199999.99 300 1.34% -15.10%
C.H. Robinson Worldw 72.39 6.22% 4.24 2201161 69.73 69.45 73.08 100 68.42 80.00 100 11.04% -7.43%
Cabot Oil & Gas 18.28 5.36% 0.93 6755377 17.48 17.20 18.68 200 18.35 18.75 500 4.40% 5.00%
Cadence Design Syste 69.42 8.59% 5.49 2332714 67.52 65.92 69.77 100 67.11 74.00 200 3.75% 0.09%
Campbell Soup 47.61 -3.88% -1.92 3754660 49.68 47.55 49.76 400 47.80 48.09 100 2.32% -3.66%
Capital One 49.42 16.92% 7.15 5842652 46.28 45.79 50.17 200 53.01 53.90 700 -8.26% -51.98%
Capri Holdings 10.74 25.91% 2.21 7114931 9.38 9.04 11.35 1000 12.00 12.10 100 -4.53% -71.85%
Cardinal Health 49.35 5.88% 2.74 3545514 48.40 47.36 49.74 100 46.40 50.99 100 1.88% -2.43%
Carmax 54.45 12.04% 5.85 2540472 52.36 50.28 55.57 100 55.60 59.10 100 -2.33% -37.89%
Carnival 10.21 20.26% 1.72 195697628 9.28 9.14 10.96 1600 12.05 12.07 500 -20.23% -79.91%
Caterpillar 120.43 5.02% 5.76 5785626 120.04 118.13 121.73 800 123.00 123.90 100 7.81% -18.45%
Cboe Global Markets 94.89 5.88% 5.27 972443 94.10 90.22 97.23 100 95.00 99.48 1000 2.00% -20.93%
CBRE Group 'A' 39.78 12.06% 4.28 2975673 37.62 36.86 40.06 100 40.33 47.73 100 -3.05% -35.10%
CDW Co. 95.84 10.30% 8.95 1196312 92.64 91.30 96.29 200 95.84 117.67 200 -1.10% -32.90%
Celanese Co. 72.47 8.00% 5.37 1177383 70.79 70.56 73.49 1000 75.00 85.00 100 -2.20% -41.14%
Centene 60.12 10.11% 5.52 4579143 56.99 56.37 60.62 300 62.00 62.80 300 4.18% -4.37%
CenterPoint Energy 15.30 13.84% 1.86 8633777 14.02 13.85 15.47 100 15.10 15.79 3300 -5.73% -43.89%
CenturyLink 9.43 3.51% 0.32 15557956 9.51 9.05 9.54 1000 9.52 9.75 1100 -4.17% -28.61%
Cerner 63.96 2.71% 1.69 2520330 63.38 62.00 64.26 100 61.00 65.41 100 -0.44% -12.85%
CF Industries 27.50 6.71% 1.73 4857706 27.24 27.00 27.97 300 28.00 29.70 100 3.31% -42.40%
Charles Schwab 36.08 7.38% 2.48 11659228 35.36 34.51 36.42 800 35.50 38.00 2000 5.10% -24.14%
Charter Communicatio 459.55 5.94% 25.75 1627491 451.97 442.75 464.50 100 395.25 469.01 100 1.95% -5.26%
Chevron Corp 80.39 7.03% 5.28 17334919 77.00 75.51 80.95 500 82.80 83.25 100 11.73% -33.29%
Chipotle Mexican Gri 689.99 12.93% 78.98 984052 632.30 630.07 707.70 200 718.33 720.00 400 7.82% -17.57%
Chubb Ltd 110.76 7.72% 7.94 3005304 107.30 106.93 111.45 300 112.11 200.00 100 -2.88% -28.84%
Church & Dwight 68.86 1.79% 1.21 1806949 68.30 68.01 69.45 100 70.01 70.70 500 6.25% -2.10%
Cigna 173.49 5.89% 9.65 3060644 171.68 170.40 176.70 1000 175.50 189.00 100 -2.68% -15.16%
Cincinnati Financial 77.41 8.98% 6.38 960763 74.48 73.76 78.46 100 75.00 113.93 300 -2.92% -26.38%
Cintas 179.49 9.29% 15.26 1343113 169.00 168.28 180.60 100 187.95 225.40 200 -0.53% -33.29%
Cisco Systems 41.43 6.07% 2.37 31641428 40.46 39.78 41.68 100 42.33 42.50 100 2.75% -13.62%
Citigroup 41.12 9.68% 3.63 30064673 39.80 39.51 41.34 900 43.60 43.75 100 -6.72% -48.53%
Citizens Financial 18.79 10.92% 1.85 7725152 18.24 17.97 19.13 300 19.90 20.35 3500 -4.38% -53.73%
Citrix Systems 147.14 4.11% 5.81 3663146 142.69 136.31 150.33 100 143.70 149.48 100 0.84% 32.68%
Clorox 181.38 2.16% 3.84 2551441 177.59 173.41 182.34 100 182.00 183.00 400 3.95% 18.13%
CME Group 182.44 5.01% 8.70 2359708 179.77 178.38 184.00 500 180.01 187.00 200 4.86% -9.11%
CMS Energy 58.85 7.88% 4.30 2366407 56.43 55.68 59.75 200 46.11 61.10 100 -4.99% -6.35%
Coca-Cola 46.67 6.48% 2.84 22849977 45.39 44.69 47.01 1000 47.85 48.00 1600 3.71% -15.68%
Cognizant Technology 48.45 11.64% 5.05 5659227 45.81 45.39 48.70 100 49.27 49.59 400 2.26% -21.88%
Colgate-Palmolive 70.50 4.26% 2.88 5172764 69.60 69.13 71.73 100 71.20 71.99 500 5.89% 2.41%
Comcast Corp 36.23 6.72% 2.28 31583191 35.37 35.09 36.40 800 36.80 36.95 3300 2.09% -19.44%
Comerica 28.99 6.04% 1.65 4003199 29.43 28.13 30.37 300 29.20 32.00 500 -6.57% -59.60%
Conagra Brands 31.30 0.29% 0.09 6386196 31.44 30.96 32.00 100 31.52 31.79 200 10.87% -8.59%
Concho Resources 48.04 0.54% 0.26 3336749 48.86 45.11 48.86 1000 45.72 53.00 1200 16.94% -45.14%
ConocoPhillips 32.80 -0.33% -0.11 13532885 33.48 31.79 33.80 400 33.97 34.22 400 11.98% -49.56%
Consolidated Edison 81.05 4.04% 3.15 2608074 80.71 79.57 83.00 100 82.27 84.00 200 0.40% -10.41%
Constellation Brands 142.26 7.63% 10.09 2402066 138.05 137.01 143.81 400 148.05 149.49 300 -2.85% -25.03%
Cooper Companies 296.68 6.08% 17.00 240179 289.03 287.84 298.60 100 245.10 356.01 100 5.90% -7.66%
Copart 65.39 5.81% 3.59 2715409 65.08 63.47 65.76 200 66.00 70.00 100 -8.98% -28.10%
Corning 19.71 10.05% 1.80 10797472 18.90 18.35 19.84 900 20.36 20.37 1100 -7.38% -32.29%
CORTEVA INC. DL -,01 24.26 7.25% 1.64 6132496 23.50 23.22 24.57 200 24.10 25.00 500 0.71% -17.93%
Costco Wholesale 305.12 5.71% 16.47 5272534 293.00 289.57 305.49 900 308.80 309.25 800 4.81% 3.81%
Coty 5.00 8.70% 0.40 5940820 5.06 4.82 5.25 3000 5.30 5.44 400 -7.58% -55.56%
Crown Castle Intl 148.75 2.15% 3.13 3275741 148.39 144.74 150.00 100 151.70 157.00 100 0.47% 4.64%
CSX 61.27 7.93% 4.50 6486816 60.66 59.22 61.69 200 62.30 63.25 100 5.60% -15.33%
Cummins 142.12 7.45% 9.85 2088090 138.62 137.73 144.74 500 141.51 146.49 100 5.68% -20.59%
CVS Health 56.22 0.90% 0.50 11833778 57.77 55.78 57.92 100 57.22 57.50 700 -5.80% -24.32%
D.R. Horton 36.85 14.65% 4.71 6190708 34.20 34.00 37.49 100 34.90 38.60 100 0.03% -30.14%
Danaher 141.94 5.02% 6.79 5605454 140.00 138.63 142.75 100 135.00 146.38 200 0.80% -7.52%
Darden Restaurants 52.40 15.22% 6.92 4857917 49.20 49.00 55.88 100 56.25 57.00 200 -7.83% -51.93%
DaVita Inc 71.01 8.38% 5.49 1709610 67.26 67.14 71.58 100 72.00 73.70 100 -7.07% -5.36%
Deere & Co 143.49 5.88% 7.97 2079448 141.58 139.72 144.87 100 147.30 149.00 100 1.60% -17.18%
Delta Air Lines 22.32 -0.71% -0.16 95093023 22.31 20.76 23.50 1000 25.33 25.40 100 -22.15% -61.83%
Dentsply Sirona 37.73 6.43% 2.28 4434404 36.88 36.21 37.97 100 36.20 39.00 100 -3.75% -33.33%
Devon Energy 8.80 5.01% 0.42 13542083 8.46 8.20 8.89 100 9.26 9.30 500 38.58% -66.11%
Diamondback Energy 32.10 1.61% 0.51 5645220 32.20 29.63 32.49 1000 33.35 33.70 100 36.07% -65.43%
Digital Realty Trust 139.50 2.21% 3.01 2425873 141.15 138.96 142.40 100 140.30 144.60 100 -0.22% 16.50%
Discover Fin Serv 33.46 17.28% 4.93 6364440 31.38 31.32 33.82 10600 36.96 37.69 200 -10.99% -60.55%
Discovery Comm 'A' 19.65 7.03% 1.29 4996369 19.18 19.00 20.13 2000 19.95 20.64 200 -1.80% -39.98%
Discovery Communicat 18.08 7.36% 1.24 3508683 17.78 17.59 18.33 1000 18.25 20.00 100 0.72% -40.70%
Dish Network Co. 21.11 11.22% 2.13 3539624 20.18 19.96 21.31 200 21.80 22.78 200 1.83% -40.48%
Dollar General 169.65 4.59% 7.45 4082233 166.17 162.41 170.13 100 171.00 171.50 100 15.59% 8.76%
Dollar Tree 76.28 8.60% 6.04 3555734 72.40 71.31 76.41 300 77.10 78.25 300 -4.47% -18.89%
Dominion Energy 74.11 6.56% 4.56 5061167 71.56 71.56 75.11 100 75.70 76.50 100 -3.52% -10.52%
Dover 84.73 9.53% 7.37 1351465 81.75 81.42 85.70 200 85.25 119.43 100 -1.06% -26.49%
DOW INC. DL-,01 30.54 9.19% 2.57 8021118 29.53 29.50 30.98 200 32.00 32.50 500 6.60% -44.20%
DTE Energy 96.04 10.23% 8.91 1103089 91.46 90.93 97.13 100 96.04 118.00 3600 -3.41% -26.05%
Duke Energy 81.25 6.88% 5.23 3960149 78.62 78.41 81.97 100 83.20 83.95 600 -2.65% -10.92%
Duke Realty Co. 32.20 8.82% 2.61 2368357 31.24 31.00 32.46 100 28.34 36.06 100 -2.57% -7.12%
DuPont de Nemours 35.39 11.04% 3.52 7307638 33.99 33.48 35.63 200 36.40 36.65 400 5.26% -44.88%
DXC TECHNOLOGY CO. D 13.52 15.85% 1.85 7730572 12.83 12.64 13.87 100 14.35 14.48 200 -6.37% -64.03%
E Trade Financial 37.54 9.48% 3.25 6357933 36.39 36.31 38.12 300 38.99 43.00 100 6.32% -17.26%
Eastman Chemical 50.18 11.29% 5.09 1718339 47.60 47.29 50.57 400 50.40 54.20 100 5.40% -36.69%
Eaton Corporation 77.40 8.63% 6.15 3109271 75.21 75.13 77.89 300 80.00 81.00 100 -1.17% -18.29%
eBay 31.18 6.02% 1.77 14731910 30.67 30.28 31.32 100 31.80 31.99 600 -0.03% -13.65%
Ecolab 157.39 6.88% 10.13 1708081 154.97 153.96 158.63 100 163.50 170.00 100 -2.48% -18.45%
Edison International 53.17 7.72% 3.81 4539923 51.60 51.49 55.00 200 53.00 55.00 200 -5.58% -29.49%
Edwards Lifesciences 195.42 3.36% 6.35 1800436 195.31 189.55 196.21 200 198.00 199.99 100 -0.33% -16.23%
Electronic Arts 106.51 3.58% 3.68 4280187 105.39 104.55 107.50 100 106.57 107.78 600 9.03% -0.93%
Eli Lilly & Co 141.61 1.40% 1.95 4159869 142.27 140.30 143.50 600 142.75 144.23 300 2.29% 7.75%
Emerson Electric 49.39 8.03% 3.67 3850302 48.46 47.83 49.80 1000 51.00 51.90 100 5.92% -35.23%
Entergy 93.00 11.54% 9.62 1300240 87.41 86.17 93.99 100 93.02 99.00 100 -7.07% -22.37%
EOG Resources 39.43 -1.15% -0.46 9030699 40.68 37.66 40.94 100 40.80 41.15 800 12.72% -52.93%
Equifax 113.85 6.78% 7.23 1030417 111.29 110.25 114.96 100 113.85 172.50 100 -6.76% -18.75%
Equinix 652.22 4.41% 27.53 698841 639.78 630.00 658.98 300 656.00 199999.99 300 1.14% 11.74%
Equity Residential 60.11 10.78% 5.85 2530820 57.10 56.48 60.47 500 60.13 86.14 100 -3.95% -25.72%
Essex Property Trust 212.61 11.40% 21.75 555519 202.00 201.20 214.85 100 206.61 199999.99 300 -5.72% -29.33%
Estee Lauder 'A' 160.50 4.17% 6.42 1792977 158.32 157.03 162.00 100 164.00 165.00 100 -2.86% -22.29%
Everest Reinsurance 189.93 6.69% 11.91 340451 186.89 184.49 191.10 100 190.00 212.72 100 -4.31% -31.39%
EVERGY INC. 57.88 11.74% 6.08 1544287 53.72 53.62 58.34 100 45.15 60.00 100 -2.08% -11.08%
Eversource Energy 82.09 9.37% 7.03 1736850 78.01 77.13 82.88 300 75.50 88.00 200 -1.86% -3.50%
Exelon Co. 36.32 10.90% 3.57 6897630 34.12 34.07 36.60 800 37.33 37.89 100 -2.44% -20.33%
Expedia 52.83 8.46% 4.12 5498846 52.39 51.15 53.89 100 56.96 57.25 100 -6.31% -51.15%
Expeditors Intl of W 69.21 3.14% 2.11 1846213 68.73 68.03 69.66 100 53.90 199999.99 300 3.34% -11.29%
Extra Space Storage 99.88 3.90% 3.75 1448662 97.90 97.02 100.29 200 102.00 111.43 100 3.24% -5.43%
Exxon Mobil 40.47 3.21% 1.26 41301933 39.88 39.23 40.83 200 42.65 42.75 3200 7.92% -42.00%
F5 Networks 112.69 5.02% 5.39 952331 110.52 109.05 113.92 100 112.00 130.00 600 2.62% -19.31%
Facebook 165.55 7.37% 11.37 28453581 160.15 158.51 166.20 200 169.75 169.76 200 -0.24% -19.34%
Fastenal 32.18 5.58% 1.70 6151899 31.44 31.13 32.31 600 32.05 32.50 100 1.19% -12.91%
Federal Realty Inves 72.66 10.41% 6.85 886234 71.33 71.07 75.65 100 74.00 79.13 100 -3.12% -43.56%
Fedex Corp 119.02 8.97% 9.80 3512611 113.04 113.01 119.81 1300 122.50 123.00 200 -4.26% -21.29%
Fidelity Nat Info 123.02 6.77% 7.80 5708203 121.73 119.35 123.72 100 123.50 147.62 100 -1.81% -11.55%
Fifth Third Bancorp 15.47 15.10% 2.03 10118222 14.42 14.39 15.61 100 16.06 16.35 200 -2.49% -49.67%
First Rep.Bank San F 88.57 8.30% 6.79 1715523 85.68 84.77 89.96 100 80.50 123.16 200 2.51% -24.59%
Firstenergy 41.36 8.99% 3.41 5157876 39.37 39.37 41.90 100 41.52 42.50 100 2.15% -14.90%
Fiserv 95.86 11.22% 9.67 7687730 91.58 90.13 96.53 200 97.30 98.50 100 -2.51% -17.10%
FleetCor Technologie 206.09 11.53% 21.31 1595917 197.34 193.99 207.37 100 200.00 230.82 100 6.22% -28.37%
Flir Systems 35.09 12.87% 4.00 1218874 32.60 32.53 35.31 300 36.00 36.50 100 9.18% -32.61%
Flowserve 26.18 10.19% 2.42 1581048 24.71 24.71 26.38 100 27.00 51.75 100 16.41% -47.40%
FMC Corp 78.03 10.09% 7.15 992266 75.20 73.94 79.17 100 70.00 99.31 200 -5.58% -21.83%
Ford Motor 4.53 6.84% 0.29 102205319 4.54 4.41 4.67 1000 4.85 4.87 500 -9.94% -51.29%
Fortinet 107.88 6.35% 6.44 2707472 104.29 102.01 108.61 400 112.00 115.00 100 6.86% 1.05%
FORTIVE CORP. DL-,01 57.25 5.47% 2.97 2683395 55.79 54.90 57.98 100 54.18 82.01 100 9.88% -25.06%
Fortune Brands Home 40.62 14.68% 5.20 2269619 37.53 37.00 41.01 100 33.90 70.00 300 -8.74% -37.83%
FOX CORP. B DL-,01 24.45 13.25% 2.86 1489755 22.78 22.69 24.62 500 21.86 24.89 200 2.86% -32.83%
Franklin Resources 16.75 7.30% 1.14 4414002 16.24 16.18 16.91 800 16.90 17.72 100 -5.69% -35.53%
Freeport-McMoran 7.19 13.77% 0.87 39115784 6.74 6.73 7.27 100 7.66 7.67 200 15.22% -45.20%
Gallagher & , Arthur 82.21 7.80% 5.95 1483241 79.69 77.46 83.00 100 0.01 199999.99 300 -1.21% -13.67%
Gap 6.59 16.64% 0.94 14020057 6.22 6.11 6.80 100 7.16 7.30 100 -11.19% -62.73%
Garmin 75.44 5.42% 3.88 1387893 74.35 74.11 76.18 200 75.44 90.00 100 -1.63% -22.67%
Gartner 99.86 8.76% 8.04 1222315 95.78 95.24 100.94 100 99.88 105.00 100 -7.37% -35.20%
General Dynamics 133.69 6.37% 8.01 2370708 131.62 130.30 134.49 100 137.05 141.00 100 0.07% -24.19%
General Electric 7.23 7.43% 0.50 98048627 7.07 6.94 7.30 100 7.60 7.61 11300 -8.37% -35.22%
General Mills 57.70 1.75% 0.99 6353721 56.40 55.90 58.00 100 57.90 58.29 900 6.65% 7.73%
General Motors 19.55 8.37% 1.51 22442074 19.10 18.55 19.76 200 20.60 20.68 300 -8.30% -46.58%
Genuine Parts 67.10 15.17% 8.84 1535030 61.67 61.67 67.64 100 67.01 75.15 100 1.54% -36.84%
Gilead Sciences 77.73 -0.61% -0.48 19101056 79.24 75.88 79.65 100 78.05 78.10 100 2.37% 19.62%
Global Payments 143.74 13.81% 17.44 2961536 135.36 131.44 144.42 100 126.49 142.00 100 -4.95% -21.26%
Globe Life 71.87 12.42% 7.94 715250 67.81 67.34 72.50 100 71.88 80.49 100 -3.17% -31.71%
Goldman Sachs Group 158.23 7.69% 11.30 4689431 155.47 153.77 158.93 100 164.18 165.12 100 -0.87% -31.18%
Grainger, W.W. 251.18 5.20% 12.42 414475 248.37 245.17 254.75 100 250.00 259.00 100 -1.55% -25.80%
H & R Block 13.56 13.57% 1.62 4427129 12.81 12.61 13.64 100 13.85 14.75 200 -3.14% -42.25%
Halliburton 7.91 3.94% 0.30 28268978 7.83 7.61 8.00 100 8.38 8.41 200 24.18% -67.67%
Hanesbrands 8.05 12.27% 0.88 13402716 7.57 7.42 8.39 100 8.70 8.78 600 -0.12% -45.79%
Harley-Davidson 16.73 11.24% 1.69 4734983 15.69 15.27 16.83 400 17.16 17.83 100 -6.64% -55.01%
Hartford FS 33.95 5.60% 1.80 4111890 34.05 32.73 34.27 1100 34.00 35.99 400 -5.27% -44.13%
HASBRO 71.20 6.36% 4.26 1250669 70.99 69.75 72.43 100 73.12 75.00 500 -0.39% -32.58%
HCA Holdings 93.58 14.36% 11.75 3918590 86.55 85.04 94.19 500 95.75 96.50 100 2.88% -36.69%
Healthpeak Propertie 23.12 13.95% 2.83 4509799 21.58 21.18 23.32 100 22.58 26.00 100 -5.05% -32.93%
Helmerich&Payne 16.62 7.50% 1.16 2042543 16.39 15.67 16.95 100 15.00 17.35 400 7.23% -63.42%
Henry Schein 47.14 1.70% 0.79 2613563 47.63 46.22 47.88 100 48.90 49.40 700 -9.50% -29.35%
Hershey 141.86 1.50% 2.09 1294918 143.55 138.06 144.00 500 140.00 158.88 100 2.96% -3.48%
Hess Corp 35.13 4.80% 1.61 3551718 33.95 32.59 35.63 100 35.70 55.00 100 10.02% -47.42%
Hewlett Packard Ente 9.83 5.70% 0.53 10453665 9.95 9.61 10.16 1200 10.01 10.09 200 -2.19% -38.02%
Hilton Worldwide 63.80 14.05% 7.86 9128501 60.87 60.11 64.33 500 69.00 69.50 100 -7.11% -42.48%
HollyFrontier Co. 25.96 16.00% 3.58 3847541 23.42 23.18 27.95 100 25.00 26.94 100 -0.23% -48.81%
Hologic 35.86 9.26% 3.04 2703985 34.08 34.04 36.32 100 36.60 38.00 200 2.46% -31.32%
Home Depot 191.33 7.07% 12.63 7454001 188.00 185.13 192.41 200 196.76 196.99 300 -2.43% -12.39%
Honeywell Internatio 134.00 5.14% 6.55 4874332 133.52 132.51 135.37 400 137.12 139.00 100 1.71% -24.29%
Hormel Foods 48.55 0.35% 0.17 2864410 48.68 47.53 49.00 1000 49.00 50.00 100 3.78% 7.63%
Host Hotels & Resort 10.42 15.01% 1.36 12677236 9.90 9.67 10.54 200 10.78 11.80 100 -8.76% -43.83%
HP Inc 15.00 3.59% 0.52 21195984 15.22 14.93 15.46 300 15.37 15.50 200 -15.92% -27.01%
Humana 327.47 12.29% 35.84 1559211 305.22 301.29 330.84 200 330.00 349.00 200 5.22% -10.65%
Hunt (J.B.) Transpor 96.93 7.99% 7.17 1205402 92.98 92.06 97.71 100 85.50 102.00 100 3.60% -17.00%
Huntington Bancshare 7.49 9.66% 0.66 17535352 7.35 7.21 7.57 200 7.80 7.89 100 -10.57% -50.33%
Huntington Ingalls I 193.71 7.00% 12.67 336333 187.28 187.28 195.89 100 193.71 200.00 100 2.20% -22.79%
IDEX 143.96 3.93% 5.45 1056570 143.26 142.56 145.95 100 115.17 172.75 100 5.17% -16.30%
IDEXX Laboratories 254.43 8.48% 19.88 743328 246.26 243.37 255.64 200 214.95 261.00 100 5.56% -2.57%
IHS Markit 64.47 4.69% 2.89 2488216 64.37 62.70 65.00 200 45.00 70.23 900 4.22% -14.44%
Illinois Tool Works 151.04 7.57% 10.63 2138261 147.77 145.95 152.25 100 132.92 169.16 100 6.10% -15.92%
Illumina 278.01 5.51% 14.51 1418651 271.43 269.50 279.10 100 282.50 298.00 200 0.64% -16.20%
Incyte Co. 85.11 8.30% 6.52 3234069 80.55 80.25 85.25 200 86.64 87.90 100 17.93% -2.53%
Ingersoll Rand 25.43 8.26% 1.94 5045172 24.65 24.55 26.04 100 23.28 28.50 700 7.07% -30.67%
Intel Corp 58.43 7.94% 4.30 32323387 56.63 56.12 58.77 100 59.90 60.00 100 5.30% -2.37%
Intercont Exchange 84.43 4.25% 3.44 4128065 83.54 82.44 85.66 1000 85.50 86.97 200 0.74% -8.77%
IBM 114.82 7.97% 8.48 7034193 110.35 110.13 115.63 100 118.01 118.68 100 1.67% -14.34%
International Paper 31.53 7.35% 2.16 6067748 30.87 30.60 31.80 100 31.54 33.43 100 0.64% -31.53%
Interpublic Group of 15.02 10.60% 1.44 5812626 14.32 14.22 15.14 2300 15.02 20.00 100 -7.28% -34.98%
Intl Flavors & Fragr 109.00 10.21% 10.10 1199204 104.35 102.72 109.89 100 110.11 110.91 100 0.92% -15.52%
Intuit 240.12 9.95% 21.73 2535593 231.73 227.17 241.69 100 244.02 245.76 100 0.87% -8.33%
Intuitive Surgical 500.24 8.17% 37.77 1267647 489.49 477.03 503.40 300 508.95 520.00 200 -0.79% -15.38%
Invesco 8.96 14.72% 1.15 7120154 8.46 8.30 9.06 15000 9.20 9.55 1800 -6.28% -50.17%
IPG Photonics Co. 113.95 10.91% 11.21 354385 106.49 106.44 114.62 1000 95.00 121.00 100 4.35% -21.37%
Iqvia Holdings 117.14 14.04% 14.42 2062238 109.57 108.30 119.09 100 120.01 128.00 100 3.68% -24.19%
Iron Mountain 23.31 5.67% 1.25 3113564 23.50 22.59 24.17 300 23.90 24.35 300 -6.20% -26.86%
J.M. Smucker 115.19 2.55% 2.86 1205908 114.00 111.19 116.18 100 110.01 123.37 100 4.12% 10.62%
Jack Henry & Associa 167.34 7.12% 11.13 960587 160.73 159.38 168.67 100 145.00 199999.99 300 7.23% 14.88%
Jacobs Engineering G 83.42 5.64% 4.45 1053709 81.59 81.49 84.87 100 70.25 107.00 100 6.96% -7.14%
Johnson & Johnson 139.76 4.17% 5.59 14994419 137.01 135.54 140.97 100 141.50 142.00 300 5.07% -4.19%
Johnson Controls Int 27.41 7.62% 1.94 8618076 26.73 26.63 27.96 100 27.50 28.90 100 3.47% -32.67%
JPMorgan Chase 89.46 6.44% 5.41 26820846 88.99 87.70 90.99 5000 93.50 93.75 200 -4.32% -35.82%
Juniper Networks 21.34 6.12% 1.23 4517218 20.68 20.41 21.53 200 21.94 22.27 1000 5.38% -13.36%
Kansas City Southern 134.51 9.36% 11.51 1409390 129.89 129.47 135.46 100 135.00 150.65 100 3.97% -12.18%
Kellogg 63.51 -0.11% -0.07 3152008 64.56 61.87 64.56 1000 62.30 64.50 2100 4.27% -8.17%
Keycorp 9.95 9.70% 0.88 13435842 9.80 9.50 10.09 100 10.45 10.50 100 -7.78% -50.84%
Keysight Technologie 90.73 9.95% 8.21 1981570 85.56 85.00 91.53 100 92.22 92.84 100 5.92% -11.60%
Kimberly-Clark 133.15 2.49% 3.23 2270208 132.31 129.65 134.34 200 133.50 138.00 100 0.54% -3.20%
Kimco Realty 8.66 11.45% 0.89 9092847 8.55 8.14 8.84 200 9.02 9.24 1000 -14.26% -58.18%
Kinder Morgan 13.99 4.33% 0.58 19274373 13.96 13.62 14.20 1000 14.45 14.55 1200 5.43% -33.92%
KLA-Tencor 148.50 16.07% 20.56 1846103 135.21 132.93 149.21 100 151.53 159.40 300 -0.68% -16.65%
Kohl's Corp 14.15 22.94% 2.64 14233661 12.42 12.31 14.59 18700 16.45 16.59 100 -11.73% -72.23%
Kraft Heinz 25.91 2.33% 0.59 7757489 26.00 25.56 26.12 900 26.95 27.10 200 2.94% -19.36%
Kroger 32.63 1.05% 0.34 15549187 32.30 31.28 32.76 2900 32.70 32.75 1000 10.05% 12.56%
L Brands 12.55 10.67% 1.21 13756161 12.12 11.55 13.09 100 13.40 13.50 100 6.45% -30.74%
L3Harris Technologie 184.00 3.08% 5.50 1918678 186.96 181.60 187.21 400 187.00 201.38 100 1.12% -7.01%
Laboratory Co. of Am 126.41 11.56% 13.10 918387 120.38 119.04 127.93 100 127.77 135.00 100 -4.20% -25.28%
Lam Research 250.75 14.94% 32.60 3327154 231.62 229.07 252.40 300 261.00 262.50 100 -1.78% -14.24%
LAMB WESTON HLDGS DL 51.82 3.23% 1.62 1977698 52.71 51.38 53.51 100 52.00 63.00 900 -10.10% -39.77%
Las Vegas Sands Co. 40.70 7.33% 2.78 7713797 40.56 39.73 41.42 400 43.00 43.38 500 -6.42% -41.05%
Leggett & Platt 25.33 11.49% 2.61 1489990 24.21 24.12 25.86 100 25.51 27.27 300 -9.76% -50.17%
Leidos 94.89 7.90% 6.95 1148304 92.33 90.93 95.87 100 96.90 97.60 100 1.56% -3.06%
Lennar 39.22 17.46% 5.83 4670735 36.46 35.69 39.71 1000 39.91 40.50 100 -1.85% -29.70%
Lincoln National 26.99 15.05% 3.53 3744199 25.81 25.01 27.25 6000 28.30 28.85 600 -1.06% -54.26%
LINDE PLC EO 0,001 175.92 8.51% 13.79 3604081 169.61 169.52 177.05 300 180.05 180.28 300 -0.50% -17.37%
Live Nation Entertai 34.51 2.80% 0.94 7803766 36.81 33.05 38.16 200 36.40 36.65 100 -23.70% -51.71%
LKQ Corp 20.06 15.62% 2.71 3350705 18.44 18.44 20.10 100 20.15 35.00 500 -4.48% -43.81%
Lockheed Martin 367.95 4.98% 17.45 2525354 361.91 361.91 369.95 200 375.00 378.00 200 5.48% -5.50%
Loews 35.70 9.17% 3.00 1301461 34.52 34.24 36.00 300 32.00 39.98 100 0.76% -31.99%
Lowes Companies 88.77 7.99% 6.57 9422337 87.09 84.00 89.37 200 92.01 92.74 200 0.07% -25.88%
Lyondellbasell Ind ' 49.88 8.20% 3.78 2583216 48.33 48.33 50.52 100 51.51 75.50 100 0.61% -47.21%
M and T Bank 102.79 12.13% 11.12 1141709 97.20 95.88 103.68 200 95.00 111.00 200 -3.84% -39.45%
Macy's Inc 5.63 17.05% 0.82 40219738 5.14 5.12 5.68 100 6.29 6.33 2500 4.84% -66.88%
MARATHON OIL 3.62 -0.82% -0.03 63813571 3.69 3.51 3.74 44700 3.79 3.80 400 11.73% -73.34%
Marathon Petroleum 23.09 15.10% 3.03 10180003 21.16 21.07 23.53 700 24.34 24.38 400 -5.10% -61.68%
MarketAxess 399.03 3.04% 11.76 399604 394.18 382.19 402.97 100 309.00 499.03 100 13.58% 5.25%
Marriott Internation 70.59 19.48% 11.51 12186119 64.55 63.78 70.90 500 76.55 77.00 200 -7.31% -53.38%
Marsh & McLennan Cos 87.33 9.30% 7.43 2911149 83.63 82.63 88.06 200 71.47 119.00 100 -2.48% -21.61%
Martin Marietta Mate 176.96 4.39% 7.45 1348355 175.47 172.68 179.19 500 172.00 275.00 100 -1.43% -36.72%
Masco 35.38 9.16% 2.97 5637770 34.21 33.83 35.55 700 36.02 37.20 200 0.31% -26.28%
MasterCard 265.94 12.20% 28.91 8636717 252.00 250.01 267.11 200 280.30 281.30 200 5.01% -10.93%
Maxim Integrated Pro 53.47 9.93% 4.83 4110255 50.69 50.00 53.86 100 52.01 55.00 100 7.13% -13.07%
McCormick & Co 152.01 3.49% 5.13 972577 148.90 142.60 153.19 100 152.02 170.25 100 6.19% -10.44%
McDonald's 177.04 10.42% 16.71 8330914 169.20 168.24 177.87 100 182.00 182.65 100 5.30% -10.41%
McKesson 135.20 7.74% 9.71 2327121 131.12 128.13 135.88 500 130.80 142.50 100 -2.04% -2.26%
Medtronic 94.09 9.06% 7.82 8952316 89.35 88.05 95.00 700 96.20 96.84 100 2.22% -17.06%
Merck & Co 80.31 5.32% 4.06 13658505 78.33 77.90 80.85 400 80.90 81.34 600 4.37% -11.70%
MetLife 30.63 10.50% 2.91 7687949 29.95 29.30 30.92 200 32.50 32.94 3000 -4.37% -39.91%
Mettler-Toledo Intl 702.60 11.42% 72.02 194078 657.17 653.91 705.95 400 706.00 786.91 100 2.51% -11.43%
MGM Resorts Internat 12.91 22.02% 2.33 32889801 11.64 11.62 13.07 1500 14.75 14.78 1200 11.97% -61.20%
Microchip Technology 73.98 15.52% 9.94 4767285 67.88 67.25 74.40 100 75.97 77.00 300 7.23% -29.35%
Micron Technology 46.37 12.49% 5.15 37899134 43.35 43.34 46.69 7500 48.00 48.07 100 4.16% -13.78%
Microsoft 165.27 7.44% 11.44 67111697 160.32 157.58 166.50 100 169.83 169.96 200 3.15% 4.80%
Mid-America Apartm. 105.28 11.63% 10.97 1144069 99.40 99.15 106.08 100 110.00 126.33 100 -1.73% -20.16%
Mohawk Industries 73.35 18.29% 11.34 1360559 65.23 65.00 74.17 600 77.75 82.15 100 -8.48% -46.22%
Molson Coors Brewing 42.90 4.61% 1.89 2000125 42.41 41.14 43.23 200 43.00 48.00 100 6.45% -20.41%
Mondelez Internation 52.03 2.44% 1.24 9426764 52.89 51.52 52.89 200 52.35 52.87 900 1.76% -5.54%
Monster Beverage 58.07 7.10% 3.85 4762942 56.67 55.46 58.31 100 58.45 61.45 100 0.12% -8.62%
Moodys 229.16 9.76% 20.37 1428977 220.59 217.44 231.48 200 224.00 249.00 100 3.12% -3.48%
Morgan Stanley 37.01 9.34% 3.16 18788712 35.93 35.75 37.50 100 38.62 38.85 300 6.23% -27.60%
Mosaic 11.33 13.98% 1.39 7121725 10.64 10.53 11.63 500 11.63 11.81 100 13.30% -47.64%
Motorola Solutions 140.90 11.28% 14.28 1769409 132.10 131.55 141.88 200 128.94 155.00 100 5.65% -12.56%
MSCI 302.49 11.78% 31.88 617794 285.54 280.07 303.75 100 311.00 313.00 100 2.99% 17.16%
Mylan 14.04 2.18% 0.30 9635466 14.14 13.76 14.65 500 14.30 14.37 200 -6.83% -30.15%
NASDAQ Inc 101.59 6.69% 6.37 916794 99.89 98.07 102.27 300 98.15 110.20 100 2.16% -5.14%
Nat Oilwell Varco 10.90 10.66% 1.05 4344948 10.35 10.15 11.03 1000 11.00 12.21 100 15.96% -56.49%
NetApp 39.60 6.05% 2.26 2604388 38.76 38.19 39.90 100 39.65 43.38 100 -2.75% -36.39%
Netflix 379.96 5.03% 18.20 8183921 365.22 361.71 380.29 100 383.20 383.50 100 2.43% 17.43%
Newell Brands 12.82 6.92% 0.83 3250990 12.68 12.53 13.11 500 13.20 13.40 2600 -6.01% -33.30%
Newmont 50.11 6.28% 2.96 11003876 48.43 48.43 51.14 200 50.16 50.70 500 8.09% 15.33%
News Co. 8.98 8.98% 0.74 730280 8.57 8.57 9.04 200 6.25 15.50 500 1.35% -38.11%
News Corp 'A' 8.93 9.17% 0.75 3163939 8.57 8.49 8.99 400 8.00 10.85 100 1.25% -36.85%
Nextera Energy 234.51 5.81% 12.87 3316912 230.79 228.02 237.04 100 241.00 242.50 100 -4.67% -3.16%
Nielsen Holdings 13.17 8.22% 1.00 4670264 12.91 12.71 13.28 200 10.93 13.60 200 0.61% -35.12%
NIKE 'B' 84.63 7.32% 5.77 11266497 81.91 81.21 85.04 300 87.00 87.49 600 -0.88% -16.46%
NISOURCE 24.55 9.16% 2.06 2894609 23.36 23.23 24.89 500 20.26 29.80 100 -5.87% -11.82%
Noble Energy 6.67 7.93% 0.49 8086989 6.30 6.05 6.71 1200 7.00 7.05 2400 25.61% -73.15%
Nordstrom 16.20 24.14% 3.15 8976808 14.18 13.91 16.47 1500 18.30 18.41 200 2.66% -60.42%
Norfolk Southern 154.75 8.73% 12.43 2698136 150.74 149.81 155.90 500 155.50 167.85 100 4.36% -20.29%
Northern Trust 81.37 5.63% 4.34 2238624 79.55 78.04 82.38 500 71.81 84.70 200 7.36% -23.41%
Northrop Grumman 332.33 5.97% 18.72 1047726 320.00 319.50 335.27 600 300.00 350.00 100 5.93% -3.38%
NortonLifeLock 18.97 3.72% 0.68 4505348 18.78 18.48 19.12 500 19.07 20.00 600 -0.68% -25.67%
Norwegian Cruise Lin 10.01 18.32% 1.55 40974238 9.20 8.80 10.18 500 11.99 12.04 200 -6.27% -82.86%
NRG Energy 27.24 3.93% 1.03 2995969 27.62 26.41 27.81 200 27.66 29.71 300 -4.25% -31.47%
Nucor 37.51 5.22% 1.86 5256561 37.40 36.87 38.07 500 38.50 39.00 600 7.42% -33.35%
Nvidia Corporation 268.40 10.04% 24.49 18197062 255.24 252.93 269.88 100 276.90 277.05 1200 1.06% 14.07%
NVR 2691.40 13.90% 328.46 31258 2500.00 2500.00 2768.72 100 2730.00 2900.00 10 -0.84% -29.33%
O'Reilly Auto 333.43 12.88% 38.05 1115431 311.37 309.49 337.80 100 337.01 393.43 100 4.79% -23.92%
Occidental Petroleum 13.44 3.38% 0.44 52068112 12.60 12.43 13.50 3400 14.07 14.09 2000 22.07% -67.39%
Old Dominion Freight 138.18 12.79% 15.67 988612 127.61 126.19 139.34 100 130.00 143.00 100 2.61% 9.22%
Omnicom Group 53.70 8.29% 4.11 2223692 51.82 51.09 54.05 500 55.00 60.14 100 -2.22% -33.72%
ONEOK 23.33 7.81% 1.69 7392821 22.00 22.00 24.13 500 25.00 25.25 100 16.42% -69.17%
Oracle 51.49 4.23% 2.09 13845785 50.40 50.34 51.88 100 52.30 52.57 100 2.24% -2.81%
Paccar Inc 64.94 5.41% 3.33 2626210 64.46 62.70 65.24 100 46.75 81.07 200 4.29% -17.90%
Packaging Corp of Am 85.43 6.11% 4.92 1079786 83.40 82.01 86.15 1000 78.51 99.00 400 -5.87% -23.72%
Parker-Hannifin 130.77 12.92% 14.96 1373499 126.53 123.42 131.61 100 131.00 139.19 100 0.32% -36.46%
Paychex 65.29 9.64% 5.74 3475714 62.70 62.18 65.73 500 65.00 67.65 100 1.35% -23.24%
Paycom Software 181.85 10.21% 16.84 1520901 175.05 171.01 183.79 100 187.00 199.90 1600 -14.67% -31.32%
PayPal Holdings 101.67 10.04% 9.28 11998987 97.80 96.26 102.50 300 104.60 105.05 100 4.78% -6.01%
Pentair 30.84 8.71% 2.47 1328100 29.87 29.87 31.03 100 30.00 33.10 100 4.08% -32.77%
Peoples United Finan 10.37 9.04% 0.86 5173917 10.00 9.83 10.47 500 10.40 10.98 3500 -9.90% -38.64%
PepsiCo 131.16 5.27% 6.57 8242235 128.66 125.29 132.13 100 133.20 134.00 900 4.53% -4.03%
PerkinElmer 75.41 5.91% 4.21 1191686 74.11 73.03 76.21 100 69.75 90.49 100 -1.44% -22.34%
Perrigo 47.57 7.24% 3.21 1200176 46.39 46.32 48.37 1000 47.40 47.90 700 -2.54% -7.92%
Pfizer Inc 34.57 2.76% 0.93 38428056 33.92 33.78 34.90 2300 35.01 35.19 300 5.82% -11.77%
Philip Morris 75.68 3.02% 2.22 6293193 75.38 74.16 76.61 200 76.50 77.97 400 4.31% -11.06%
Phillips 66 57.42 11.24% 5.80 5347793 54.09 53.44 57.93 300 60.69 60.96 200 6.02% -48.46%
Pinnacle West Capita 74.33 9.00% 6.14 1194554 71.72 70.67 76.50 300 71.10 89.19 100 -5.14% -17.35%
Pioneer Natural Reso 76.24 2.09% 1.56 2280368 76.10 72.90 76.80 1000 78.00 80.00 100 14.66% -49.63%
PNC Financial Servic 95.31 11.88% 10.12 3169721 90.17 89.56 96.15 500 98.00 99.60 100 -5.61% -40.29%
PPG Industries 86.63 7.71% 6.20 2850124 84.39 84.00 87.68 3000 81.00 123.95 100 0.83% -35.10%
PPL Corp 23.92 9.88% 2.15 6120983 22.85 22.76 24.13 100 24.60 24.83 400 -7.39% -33.33%
Principal Financial 28.26 7.00% 1.85 2556711 28.36 27.57 28.62 1000 28.46 30.00 300 -14.91% -48.62%
Procter & Gamble 117.81 2.37% 2.73 16848431 117.00 114.58 119.00 100 118.51 119.00 400 2.44% -5.68%
Progressive 75.99 0.07% 0.05 4435294 77.75 74.08 78.43 100 76.35 80.99 100 -0.25% 4.97%
Prologis Inc 80.23 9.02% 6.64 5914533 78.03 77.04 80.94 100 75.00 85.00 200 -3.20% -10.00%
Prudential Financial 49.14 6.62% 3.05 4675892 49.90 47.70 50.22 200 51.00 53.00 300 -8.58% -47.58%
Public Service Ent 46.85 5.61% 2.49 4289820 46.01 45.42 47.39 100 47.00 50.50 100 5.26% -20.66%
Public Storage 203.73 4.97% 9.65 1296281 199.79 197.00 204.88 100 193.05 228.18 100 1.04% -4.33%
Pulte Group 21.70 14.69% 2.78 4930180 20.69 20.16 21.93 500 22.55 23.00 100 -8.67% -44.07%
PVH Corp 39.71 28.14% 8.72 3774696 33.29 33.05 40.42 100 43.24 43.75 2500 3.90% -62.23%
Qorvo Inc 82.61 12.49% 9.17 3415647 77.05 75.41 82.97 100 84.52 86.00 100 1.39% -28.93%
QUALCOMM 70.95 8.77% 5.72 12153091 68.50 67.65 71.37 100 72.55 73.35 300 2.78% -19.59%
Quanta Services 33.13 8.41% 2.57 1177534 31.68 31.68 33.31 100 29.15 37.11 100 8.59% -18.62%
Quest Diagnostics 78.69 7.29% 5.35 1995763 75.79 74.59 79.94 100 78.26 82.40 100 -5.26% -26.31%
Ralph Lauren 'A' 68.60 12.46% 7.60 2010753 64.60 64.10 70.55 1000 69.00 74.40 100 -3.73% -41.48%
Raymond James Financ 64.21 11.61% 6.68 1085146 60.77 60.20 64.85 100 51.37 69.05 200 -0.30% -28.22%
Raytheon 116.96 - - - - - - 100 6.25 116.70 100 0.00% 0.00%
Raytheon Technologie 57.56 15.28% 7.63 28777477 54.48 52.64 58.90 500 61.25 61.50 1500 -41.56% -61.57%
Realty Income 46.81 7.36% 3.21 4531539 47.02 46.00 48.70 100 50.00 50.10 200 -11.90% -36.43%
Regency Centers 35.15 8.92% 2.88 2814761 36.09 34.48 37.43 500 31.00 55.39 100 -12.02% -44.29%
Regeneron Pharmaceut 504.27 2.22% 10.95 1285651 503.38 488.89 511.01 100 500.00 510.99 100 6.61% 34.30%
Regions Financial 8.88 10.04% 0.81 15990661 8.61 8.40 8.98 1000 9.15 9.34 4800 -6.53% -48.25%
Republic Services 74.11 2.18% 1.58 2269505 74.98 73.75 75.50 100 69.50 83.00 100 -3.31% -17.32%
ResMed 158.30 3.48% 5.33 822189 157.99 155.59 159.29 300 154.00 160.00 600 2.65% 2.15%
Robert Half Int 38.15 0.47% 0.18 4580928 38.22 35.23 38.93 100 30.00 40.00 100 -5.36% -39.59%
Rockwell Automation 157.41 7.24% 10.63 1366606 155.93 154.38 159.30 200 150.13 165.50 200 3.38% -22.33%
Rollins 37.20 3.19% 1.15 1773268 36.88 35.85 37.45 100 34.75 41.75 500 3.79% 12.18%
Roper Technologies 312.62 4.32% 12.94 660286 312.78 303.29 317.27 100 315.60 374.52 100 -1.52% -11.75%
Ross Stores 87.18 16.63% 12.43 5382039 80.00 78.15 88.06 100 87.00 90.15 200 2.72% -25.12%
Royal Caribbean Crui 29.61 21.40% 5.22 33519300 26.80 25.85 30.21 100 34.83 34.86 100 -0.54% -77.82%
S&P Global Inc 255.83 7.13% 17.03 2129237 248.23 243.96 257.30 200 252.00 299.00 300 3.58% -6.31%
salesforce.com 147.55 9.86% 13.24 12296766 139.00 138.30 149.85 400 151.11 151.25 400 -1.53% -9.28%
SBA Communications 277.46 4.78% 12.66 1380493 272.88 268.44 279.32 300 281.00 306.73 100 -0.43% 15.13%
Schlumberger 15.67 9.66% 1.38 24572166 14.96 14.53 15.81 4700 16.40 16.50 300 18.00% -61.02%
Seagate Technology 48.64 6.29% 2.88 2334129 47.87 47.19 49.02 300 50.00 50.75 700 -2.47% -18.25%
Sealed Air 25.88 6.28% 1.53 1838752 25.89 25.28 26.76 100 17.06 30.00 100 0.58% -35.02%
Sempra Energy 114.04 9.36% 9.76 2025913 108.95 108.44 116.10 200 115.00 136.84 100 -4.96% -24.72%
ServiceNow 269.95 8.17% 20.38 3215117 259.49 255.51 272.25 400 278.00 278.99 200 -5.74% -4.38%
Sherwin-Williams 458.62 9.19% 38.59 731077 442.79 438.11 462.98 100 425.82 513.65 100 -4.82% -21.41%
Simon Property Group 54.06 15.71% 7.34 8207236 50.60 49.96 55.44 200 58.45 58.50 100 -3.93% -63.71%
Skyworks Solutions 89.80 11.83% 9.50 2683685 84.04 83.68 90.22 500 92.10 93.00 200 -0.34% -25.71%
SL Green Realty 43.15 11.67% 4.51 1784662 40.89 40.47 44.87 200 45.00 48.33 100 -6.36% -53.04%
Smith Co., A. O. 38.22 6.55% 2.35 3000919 37.00 36.52 38.51 100 37.00 42.81 100 -0.98% -19.77%
Snap-on 106.06 11.03% 10.54 976750 100.73 99.69 107.34 100 94.00 110.00 300 -6.17% -37.39%
Southern 55.40 10.20% 5.13 6795841 52.53 52.23 56.20 300 56.51 56.85 400 -4.47% -13.03%
Southwest Airlines 30.70 0.52% 0.16 13832958 31.79 30.00 31.96 100 33.80 34.00 400 -12.54% -43.13%
Stanley Black & Deck 106.69 11.99% 11.42 2021325 102.24 99.63 107.80 100 98.00 119.49 100 6.29% -35.63%
Starbucks 67.79 7.52% 4.74 18010771 66.27 64.41 68.34 500 70.45 70.95 200 -0.10% -22.90%
State Street 55.55 6.50% 3.39 2900566 54.86 53.58 56.02 1200 55.83 58.40 100 7.30% -29.77%
Steris 148.65 7.16% 9.93 978796 143.96 142.21 149.51 100 148.80 178.38 100 6.19% -2.47%
Stryker 165.66 11.88% 17.59 3188430 158.57 157.94 167.09 100 170.00 175.00 1000 1.66% -21.09%
SVB Financial Group 159.32 14.34% 19.98 687336 149.22 146.92 160.31 200 161.71 170.00 100 2.27% -36.54%
SYNCHRONY FIN 15.49 16.91% 2.24 11558229 14.32 14.17 15.67 100 16.51 17.00 1500 -7.63% -56.98%
Synopsys 135.91 9.12% 11.36 1314560 130.36 129.11 136.56 200 129.05 140.00 300 5.10% -2.36%
Sysco 45.01 13.95% 5.51 6654878 42.05 41.53 45.54 500 46.60 48.00 300 -2.89% -47.38%
T-Mobile US 86.09 5.01% 4.11 5256296 84.49 82.99 86.49 100 86.55 87.25 600 3.57% 9.78%
T. Rowe Price Group 102.70 7.89% 7.51 1623947 100.28 97.79 103.44 200 94.24 109.00 100 3.92% -15.71%
Take-Two Interactive 121.29 2.36% 2.80 1627033 120.65 119.01 122.48 100 121.50 123.50 100 2.35% -0.93%
Tapestry 13.04 17.58% 1.95 6567351 11.92 11.87 13.30 200 13.75 13.95 100 -1.29% -51.65%
TARGET CORP 97.51 5.34% 4.94 7107778 93.22 92.13 97.82 2500 98.80 99.30 1000 1.56% -23.95%
TE CONNECTIVITY 65.62 11.81% 6.93 2107520 61.48 61.48 66.15 100 61.26 90.00 500 2.98% -31.53%
TechnipFMC 7.77 8.37% 0.60 2699952 7.36 7.26 7.82 5000 7.68 7.73 900 10.21% -63.76%
Teleflex 321.45 9.20% 27.08 360437 305.44 305.44 322.99 20000 6.00 199999.99 300 11.48% -14.61%
Texas Instruments 108.96 8.98% 8.98 7189653 104.58 103.51 109.56 200 111.00 113.00 300 6.80% -15.07%
Textron 27.34 10.02% 2.49 2532607 26.56 26.18 27.83 100 28.40 29.85 100 -1.19% -38.70%
Thermo Fisher Scient 304.00 7.72% 21.79 2438009 294.61 292.16 306.73 100 300.00 312.99 200 6.68% -6.42%
Tiffany & Co 128.17 -0.09% -0.11 2810448 129.40 128.02 129.40 1000 128.20 129.00 100 -0.25% -4.10%
TJX COMPANIES 46.11 12.57% 5.15 12722056 43.02 42.53 46.85 200 48.49 48.80 100 -3.03% -24.48%
Tractor Supply 87.96 10.64% 8.46 2515769 82.59 82.04 88.37 500 88.33 92.00 200 2.82% -5.86%
Trane Technologies p 87.04 8.76% 7.01 2026939 84.00 83.11 88.13 100 69.64 99.00 200 3.25% -34.52%
TransDigm Group 288.93 6.89% 18.62 1327485 295.71 284.36 301.52 200 300.00 323.60 100 -15.70% -48.41%
Travelers Companies 98.98 5.42% 5.09 3042612 98.00 96.78 99.49 100 95.01 101.96 200 -3.52% -27.73%
Truist Financial 29.77 9.41% 2.56 11721412 29.15 28.46 30.39 100 31.10 31.74 300 -8.57% -47.14%
Twitter 24.93 7.97% 1.84 26014880 24.10 23.79 25.05 1500 25.65 25.70 200 -2.58% -22.22%
Tyson Foods 'A' 56.45 4.89% 2.63 2765611 56.25 54.96 56.91 1000 57.75 58.32 200 -4.56% -37.99%
U.S. Bancorp 34.37 10.20% 3.18 9205035 33.17 33.00 34.71 200 35.75 36.25 400 -4.18% -42.03%
UDR 35.34 11.76% 3.72 2832053 33.27 33.26 35.54 600 34.50 39.45 500 -6.31% -24.33%
Ulta Beauty 188.68 20.38% 31.94 1933298 168.11 168.11 189.79 100 200.05 201.15 100 4.99% -25.46%
Under Armour 8.00 6.95% 0.52 3686321 7.92 7.72 8.24 1000 8.31 8.48 2600 -4.88% -58.29%
Under Armour 'A' 8.99 9.37% 0.77 5781258 8.72 8.55 9.29 200 9.20 9.48 900 -6.06% -58.38%
Union Pacific 147.85 6.70% 9.28 4865955 145.78 145.71 149.29 100 152.00 170.00 200 5.46% -18.22%
United Airlines Hold 24.02 4.96% 1.14 32386709 23.90 21.80 24.80 1900 27.61 27.64 200 -20.36% -72.73%
United Parcel Servic 95.68 6.31% 5.68 5642748 93.21 92.42 96.48 200 98.12 98.47 900 -2.21% -18.26%
United Rentals 103.18 13.30% 12.11 2261706 97.08 97.00 104.25 300 108.56 111.00 200 8.43% -38.13%
UnitedHealth Group 248.34 8.21% 18.85 6365865 240.00 235.12 249.29 100 254.60 255.00 500 -1.17% -15.52%
Universal Health Ser 96.50 13.02% 11.12 925385 89.86 89.28 97.39 1100 91.00 108.08 100 -3.63% -32.73%
Unum Group 14.23 5.72% 0.77 2464588 14.80 13.86 15.00 100 14.80 15.50 300 -10.73% -51.20%
V.F. Corp 54.67 11.85% 5.79 3562836 51.27 51.25 55.56 1100 56.56 61.23 100 -8.50% -45.14%
Valero Energy 46.10 14.28% 5.76 6212957 42.85 42.85 46.53 200 48.79 48.99 200 -2.31% -50.77%
Varian Medical Syste 104.19 8.14% 7.84 772748 101.00 99.24 106.13 100 88.62 110.00 100 0.45% -26.63%
Ventas 26.14 16.07% 3.62 4045543 24.19 24.19 26.77 2000 27.55 28.42 500 -9.20% -54.73%
Verisign 195.85 7.20% 13.16 1266944 191.83 186.77 196.74 100 199.23 200.45 100 3.87% 1.65%
Verisk Analytics 147.74 4.30% 6.09 1243959 146.20 144.88 148.81 100 148.00 177.28 100 0.59% -1.07%
Verizon Communicatio 56.70 3.66% 2.00 20284432 55.77 54.98 56.94 1000 57.36 57.45 200 3.52% -7.65%
Vertex Pharma 255.30 7.13% 16.99 3046253 248.61 241.94 256.65 900 261.00 266.00 600 10.08% 16.60%
ViacomCBS 'B' 13.94 12.15% 1.51 17272728 13.12 12.94 14.17 5100 14.53 14.60 200 -1.03% -66.79%
Visa 169.44 11.58% 17.59 16479116 160.02 158.25 170.73 100 176.50 177.26 100 2.34% -9.82%
Vornado Realty Trust 33.60 5.36% 1.71 3271059 34.06 32.76 34.33 100 34.60 37.63 100 -10.64% -49.47%
Vulcan Materials 103.17 3.99% 3.96 1997390 101.98 101.30 104.26 1100 103.50 140.00 100 1.29% -28.35%
Wabtec Corp 49.09 11.42% 5.03 1221828 46.47 46.36 49.43 100 50.00 55.00 100 -0.26% -36.90%
Wal-Mart Stores 126.07 5.52% 6.59 15922898 119.06 118.94 126.39 100 126.35 127.00 200 9.45% 6.08%
Walgreens Boots Alli 42.63 4.69% 1.91 10857778 41.90 41.19 42.65 1000 43.10 43.30 100 -5.60% -27.70%
Walt Disney Company 99.58 6.07% 5.70 20407359 97.26 94.52 100.19 300 103.30 103.60 500 -0.22% -31.15%
Waste Management 91.29 2.55% 2.27 5680139 92.01 90.54 92.45 100 93.75 94.50 100 -3.50% -19.89%
Waters 188.89 4.97% 8.95 682374 186.82 183.07 189.69 100 151.12 218.22 600 0.40% -19.16%
WEC Energy 91.28 7.07% 6.03 2117997 87.68 87.16 92.37 500 81.00 94.27 400 -0.66% -1.03%
Wells Fargo 28.63 9.15% 2.40 36056071 27.41 27.40 28.83 35700 30.02 30.08 700 -4.31% -46.78%
Welltower Inc 42.51 14.09% 5.25 5405496 40.99 40.00 42.98 100 46.00 46.40 800 -9.90% -48.02%
Western Digital 43.31 13.35% 5.10 6465827 40.64 40.64 43.68 300 45.25 45.97 100 -0.46% -31.76%
WESTERN UNION 19.22 8.46% 1.50 7235139 18.32 18.01 19.35 100 19.85 20.34 300 1.64% -28.23%
WestRock 28.97 12.81% 3.29 3445935 27.13 26.97 29.26 100 29.60 30.00 200 -0.10% -32.49%
Weyerhaeuser 17.10 11.47% 1.76 8641235 16.40 16.12 17.34 100 17.55 18.08 100 0.88% -43.38%
Whirlpool 92.49 11.92% 9.85 1422379 87.15 86.38 93.14 100 92.50 100.07 100 5.45% -37.31%
WILLIAMS COMPANIES 13.50 -1.10% -0.15 25110101 14.13 13.49 14.48 500 14.10 14.34 100 -2.32% -43.09%
Willis Towers Watson 175.36 11.63% 18.27 1296092 164.14 162.58 176.96 100 140.29 202.00 300 1.39% -13.16%
Wynn Resorts 56.73 16.97% 8.23 9013388 53.70 52.75 58.25 800 63.50 63.99 100 -7.15% -59.15%
Xcel Energy 61.15 5.69% 3.29 4525605 59.34 58.93 62.20 100 52.03 62.19 300 -2.25% -3.69%
Xerox Holdings 18.71 10.71% 1.81 2882836 18.00 17.85 18.89 600 19.02 19.40 100 4.23% -49.25%
Xilinx 84.65 7.04% 5.57 4267867 81.14 81.14 84.99 400 86.30 86.99 500 6.68% -13.42%
XYLEM 65.19 7.75% 4.69 1802831 63.39 62.63 65.67 400 54.00 70.00 100 -1.59% -17.26%
Yum! Brands 70.50 11.37% 7.20 3683808 66.55 66.47 71.18 1300 72.90 73.37 100 -0.24% -30.01%
Zebra Technologies C 191.85 7.73% 13.77 306396 184.78 184.51 193.60 100 192.00 268.00 100 1.86% -24.89%
Zimmer Biomet 97.94 6.45% 5.93 2632006 100.00 95.43 100.61 100 99.15 105.00 1000 -0.35% -34.57%
Zions Bancorporation 26.93 9.12% 2.25 3579692 25.74 25.57 27.09 200 27.28 28.18 3100 -2.14% -48.13%
Zoetis 126.79 10.63% 12.18 3420065 119.58 117.90 127.46 100 128.11 143.00 300 8.66% -4.20%