04.07.2020 11:15:31
S&P 500
3130.01
$$$
14.1500
0.45%
02.07.2020 22:10
 
Chart
Kursdaten
Kurs 3130.01 Eröffnung 3130.01
Diff. absolut 14.15 Tages-Hoch 3130.01
Diff. % 0.45 % Tages-Tief 3130.01
Volumen - Umsatz -
Schlusskurs vom 01.07.2020 3115.86 Volatilität in % -
Börse ausserbörslich Deutschland Letzter Handel 02.07.2020 / 22:10
Währung $$$ Aktualisierungsstand 04.07.2020 / 11:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -3.12% 3386.2 2237.4
1 Woche 1.50% 3130.0 3009.1
1 Monat 1.60% 3232.4 3002.1
3 Monate 23.87% 3232.4 2488.7
6 Monate -3.92% 3386.2 2237.4
1 Jahr 5.28% 3386.2 2237.4
3 Jahre 29.16% 3386.2 2237.4
SMI
28.71
26.51
SMI
-7.01
-10.68
SMI
-3.12
-4.63
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":-3.12,"chartHeight":12.517819553994,"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":-4.63,"chartHeight":14.316361556557,"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":-12.04,"chartHeight":18.670864541063,"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":-9.5,"chartHeight":17.59124577732,"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":-5.71,"chartHeight":15.271677982434,"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":-5.44,"chartHeight":15.050963414247,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 04.07.2020 11:15:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 157.04 1.04% 1.61 1982976 157.62 156.46 158.88 600 157.05 158.50 100 1.53% -10.99%
Abbott Laboratories 92.23 0.64% 0.59 3845629 92.50 91.93 93.06 300 91.85 92.50 100 2.91% 6.18%
AbbVie 98.88 -0.26% -0.26 6158784 99.45 97.86 99.99 100 98.53 99.00 700 1.95% 11.68%
Abiomed 263.84 3.38% 8.62 518829 256.11 255.43 266.35 100 244.05 273.11 100 9.14% 54.66%
Accenture 215.72 0.53% 1.13 2006247 216.57 214.90 218.45 200 217.54 220.00 300 -0.74% 2.45%
ACTIVISION BLIZZARD 77.51 -0.67% -0.52 5169711 78.86 77.05 79.11 400 77.51 77.99 100 1.71% 30.44%
Adobe Systems 442.95 0.71% 3.14 2502970 445.00 441.36 448.16 100 443.26 444.99 400 1.37% 34.30%
Advance Auto Parts 141.84 -0.08% -0.11 466993 144.24 140.30 145.61 100 117.75 160.95 100 -0.75% -11.44%
Advanced Micro Devic 52.34 -0.46% -0.24 29081425 53.03 52.05 53.19 100 52.31 52.32 200 0.79% 14.13%
AES Corp 14.48 0.49% 0.07 4701784 14.61 14.44 14.81 500 13.55 14.90 100 4.32% -27.24%
AFLAC 35.26 -0.37% -0.13 3075424 36.22 35.14 36.72 200 34.99 36.80 100 -1.59% -33.35%
Agilent Technologies 88.68 0.65% 0.57 1507700 88.83 88.55 89.49 100 85.40 89.26 100 1.63% 3.95%
Air Products & Chem 247.42 1.51% 3.67 1333029 245.17 244.92 247.76 200 229.39 257.19 300 4.26% 5.29%
Akamai Technologies 113.12 6.39% 6.79 4433879 109.98 109.14 114.37 100 114.15 114.90 3100 9.94% 30.96%
ALASKA AIR GROUP 36.49 2.21% 0.79 2753481 37.20 36.27 37.49 1000 36.51 36.95 200 2.85% -46.14%
Albemarle Co. 78.56 3.29% 2.50 886054 77.67 77.64 79.64 100 77.12 85.99 100 6.23% 7.56%
Alexandria Real Est. 165.04 -0.22% -0.37 1145910 168.01 163.11 168.44 100 148.94 185.00 100 -0.94% 2.14%
Alexion Pharma 112.30 -0.08% -0.09 1283159 114.49 111.72 114.49 100 111.77 113.10 100 -1.03% 3.84%
Align Technology 279.93 2.22% 6.09 696283 279.15 276.65 285.60 100 275.01 284.80 200 8.74% 0.32%
Allegion 102.39 0.49% 0.50 452973 103.40 102.30 104.60 500 92.00 105.00 100 4.48% -17.79%
Allergan PLC 193.02 - - - - - - 100 165.00 195.50 100 1.73% 0.97%
Alliant Energy Co. 49.42 1.35% 0.66 1148088 49.32 49.09 49.63 500 44.50 49.75 600 5.67% -9.69%
Allstate Corp 94.09 -1.51% -1.44 1941311 97.07 93.87 97.26 100 93.76 97.66 100 -1.82% -16.33%
Alphabet 1464.70 1.85% 26.66 1859480 1446.94 1446.42 1482.95 200 1465.01 1470.00 100 1.62% 9.55%
Alphabet A 1469.93 1.94% 27.93 2860915 1451.84 1451.07 1488.52 200 1471.00 1473.00 100 2.00% 9.75%
Altria Group 39.40 0.41% 0.16 4389774 39.63 39.30 40.02 500 39.40 39.69 300 -0.66% -21.06%
Amazon Com 2890.30 0.40% 11.60 6593387 2912.01 2871.10 2955.56 100 2881.19 2886.00 100 4.93% 56.42%
Ameren Corp 73.23 1.02% 0.74 1774368 72.83 72.77 73.83 100 63.60 76.80 200 6.42% -4.65%
American Airlines Gr 12.50 -2.42% -0.31 86439533 13.35 12.42 13.42 400 12.65 12.66 100 -5.09% -56.42%
American Electric Po 82.52 0.63% 0.52 1645337 82.67 82.30 83.29 100 81.77 82.98 100 4.06% -12.69%
American Express 94.33 0.30% 0.28 4239747 96.77 93.85 97.29 300 94.44 94.65 300 -3.60% -24.23%
AIG 29.92 1.15% 0.34 7866908 30.55 29.84 31.21 600 29.92 30.05 500 -4.29% -41.71%
American Tower 264.21 -0.44% -1.18 1175736 268.05 262.53 268.63 100 260.01 267.99 100 3.87% 14.96%
American Water Works 131.06 0.34% 0.44 731285 131.15 130.60 132.16 200 125.00 135.00 100 7.23% 6.68%
Ameriprise Financial 145.45 -0.26% -0.38 679903 150.09 145.16 151.11 100 141.00 158.01 100 -4.03% -12.68%
AmerisourceBergen Co 100.09 0.64% 0.64 733958 100.20 99.72 101.62 100 90.15 107.00 100 -0.58% 17.73%
AMETEK 88.96 1.56% 1.37 1029561 88.92 88.54 90.09 100 64.30 125.00 200 2.09% -10.81%
Amgen 258.24 1.22% 3.12 3338105 252.87 252.87 261.46 300 258.99 261.49 100 9.84% 7.12%
Amphenol 'A' 95.87 0.83% 0.79 1270792 96.75 95.31 97.34 500 88.08 96.33 400 0.70% -11.42%
Analog Devices 121.24 0.72% 0.87 1624118 122.41 120.74 122.81 500 121.26 122.49 100 0.95% 2.02%
Ansys 297.97 1.24% 3.65 338432 295.39 295.39 299.74 100 297.97 298.12 4500 3.75% 15.76%
Anthem Inc 267.00 -0.63% -1.68 1007995 270.95 266.97 273.93 100 264.78 275.00 100 2.30% -11.60%
Aon PLC A 191.45 0.16% 0.31 1241428 193.80 190.77 193.80 100 191.50 199.32 100 -1.51% -8.08%
Apache Corp 13.26 2.04% 0.27 14346427 13.52 13.18 13.94 300 13.28 13.39 1000 -2.93% -48.18%
Apartment Inv & Mgt 39.06 0.64% 0.25 961912 39.59 38.63 39.86 100 35.10 43.25 1000 5.23% -24.38%
Apple 364.11 0.00% 0.00 28510367 367.85 363.64 370.47 100 364.80 364.85 200 -0.20% 23.99%
Applied Materials 61.00 2.21% 1.32 5596111 60.50 60.34 61.65 200 61.00 61.26 200 1.70% -0.07%
Aptiv 76.81 1.84% 1.39 1839016 76.63 76.63 79.18 300 75.00 78.50 1000 0.23% -19.12%
Archer Daniels Mid 39.56 0.38% 0.15 2647504 40.01 39.52 40.51 100 38.50 40.00 100 -0.98% -14.65%
ARCONIC CORP. DL-,01 13.07 -1.21% -0.16 1120870 13.53 12.94 13.76 600 13.07 13.70 2200 -15.46% -57.52%
Arista Networks 210.51 0.51% 1.07 486396 211.45 208.74 213.00 300 210.60 213.00 100 -0.69% 3.50%
Assurant 100.50 -0.56% -0.57 375431 103.10 100.38 103.97 100 99.75 101.05 100 0.20% -23.33%
AT&T Inc 30.08 0.60% 0.18 37724979 30.11 30.02 30.50 100 30.15 30.18 200 1.21% -23.03%
Atmos Energy 101.18 0.49% 0.49 405843 101.19 100.86 102.17 300 95.49 131.27 100 4.23% -9.55%
Autodesk 240.15 -0.44% -1.07 1158173 242.51 239.18 244.40 500 240.15 243.50 100 2.42% 30.90%
Automatic Data Proce 150.54 0.96% 1.43 1216780 150.81 149.96 152.13 100 150.42 152.11 700 2.10% -11.71%
Autozone 1148.97 1.64% 18.49 249810 1139.82 1135.35 1152.96 100 1149.01 1171.56 100 4.14% -3.55%
Avalonbay Communitie 159.92 0.55% 0.87 947334 161.57 157.29 162.55 1000 157.90 187.00 100 4.27% -23.74%
Avery Dennison 117.00 2.61% 2.98 728378 115.19 114.64 117.56 100 80.85 129.50 100 5.06% -10.56%
Baker Hughes 'A' 15.41 0.00% 0.00 7851276 15.74 15.38 16.09 400 15.00 16.28 500 3.08% -39.88%
Ball Corp 71.81 1.60% 1.13 1786947 71.08 70.73 72.02 200 71.81 75.98 100 3.77% 11.04%
Bank of America 23.29 0.13% 0.03 56000150 23.84 23.22 23.99 2400 23.31 23.37 300 -5.78% -33.87%
Bank of New York Mel 37.94 0.93% 0.35 4114591 38.32 37.80 38.89 100 37.68 40.00 1800 -0.55% -24.62%
Baxter International 87.21 -0.11% -0.10 2536758 87.64 86.93 87.66 100 85.50 89.50 100 2.20% 4.29%
Becton Dickinson 245.03 1.45% 3.50 1884460 242.18 240.52 246.08 100 244.00 246.50 100 7.03% -9.91%
Bemis Company 57.25 - - - - - - 1000 56.75 57.20 5000 -0.69% 24.73%
Berkley, W.R. Co. 56.47 -0.98% -0.56 550573 58.27 56.36 58.53 100 45.00 56.73 100 -0.90% -18.28%
Berkshire Hathaway ' 178.83 0.47% 0.84 5165918 180.45 178.24 180.94 500 179.00 179.70 100 -0.01% -21.05%
Best Buy 87.45 0.11% 0.10 2489890 88.95 87.23 89.26 100 87.52 89.49 100 3.23% -0.40%
Bio-Rad Laboratories 458.36 0.86% 3.93 167149 456.18 455.53 463.56 100 426.94 4294.67 100 4.83% 23.87%
Biogen Idec 265.12 0.13% 0.35 943015 265.49 264.12 267.98 100 261.29 267.29 100 0.95% -10.65%
Blackrock 551.77 1.37% 7.45 741950 555.48 548.62 560.56 300 551.77 556.00 100 0.88% 9.76%
Boeing 180.81 0.27% 0.49 41792299 185.58 180.43 187.79 100 181.05 181.25 100 3.39% -44.50%
Booking Holdings 1669.98 0.67% 11.19 360856 1690.11 1658.40 1714.09 100 1670.01 1679.99 100 3.38% -18.69%
BorgWarner 35.19 2.77% 0.95 2545943 35.21 34.78 35.96 100 33.53 36.49 100 5.04% -18.88%
Boston Properties 91.55 1.67% 1.50 731665 91.96 90.40 93.26 200 80.00 106.00 100 1.67% -33.59%
Boston Scientific 35.38 0.28% 0.10 4738385 35.65 35.28 36.05 100 35.01 35.64 400 4.40% -21.76%
Bristol-Myers Squibb 59.14 -0.49% -0.29 11366050 59.30 58.75 59.64 200 58.90 59.39 100 1.65% -7.87%
Broadcom Inc. 315.47 0.88% 2.74 1663857 317.75 314.66 319.38 100 315.51 318.84 100 2.14% -0.17%
Broadridge Financial 128.22 0.75% 0.95 573778 127.82 127.63 129.85 100 115.48 131.80 100 2.75% 3.79%
Brown-Forman Corp 'B 64.43 -0.14% -0.09 625790 65.00 64.38 65.41 100 50.00 67.00 100 1.72% -4.69%
C.H. Robinson Worldw 79.18 0.11% 0.09 2571870 79.84 78.47 79.84 500 75.50 79.23 7500 2.41% 1.25%
Cabot Oil & Gas 17.74 4.35% 0.74 4322945 17.28 17.27 17.95 300 16.30 18.00 100 3.32% 1.90%
Cadence Design Syste 97.82 0.77% 0.75 2087942 97.38 96.93 98.81 100 97.70 100.00 100 5.57% 41.03%
Campbell Soup 49.32 0.02% 0.01 1685531 49.46 49.10 49.87 200 49.49 49.95 100 -0.56% -0.20%
Capital One 61.15 0.74% 0.45 3376375 62.27 60.72 63.25 200 61.10 62.00 100 -8.79% -40.58%
Capri Holdings 15.23 -0.72% -0.11 3390731 15.97 15.15 16.46 100 15.19 15.50 1900 0.79% -60.08%
Cardinal Health 51.80 0.23% 0.12 2371492 52.32 51.54 52.75 100 51.70 53.75 300 -0.13% 2.41%
Carmax 89.22 0.22% 0.20 1255556 91.15 88.53 92.38 800 89.22 90.60 100 -0.41% 1.77%
Carnival 15.88 -2.93% -0.48 30023338 17.05 15.80 17.17 100 15.96 15.99 800 -0.75% -68.76%
Caterpillar 127.72 1.32% 1.66 2527521 128.25 127.19 130.34 900 127.76 129.00 200 2.41% -13.52%
Cboe Global Markets 95.09 -1.42% -1.37 658144 97.79 94.22 97.79 100 94.00 96.47 200 0.00% -20.76%
CBRE Group 'A' 45.51 1.47% 0.66 1399643 45.84 45.09 46.57 200 42.14 48.99 100 4.57% -25.75%
CDW Co. 117.11 1.37% 1.58 894057 116.78 116.50 118.76 100 99.41 120.00 400 4.15% -18.01%
Celanese Co. 88.47 3.20% 2.74 885239 87.31 87.31 89.78 100 85.88 125.00 100 3.96% -28.14%
Centene 66.52 1.70% 1.11 3399826 65.89 65.82 67.63 100 66.45 66.90 300 4.99% 5.81%
CenterPoint Energy 19.46 0.99% 0.19 7950045 19.48 19.40 19.77 100 18.28 19.80 500 7.22% -28.64%
CenturyLink 9.79 -0.81% -0.08 9556256 10.00 9.77 10.09 4500 9.81 9.86 800 -2.49% -25.89%
Cerner 69.91 0.60% 0.42 1943942 70.01 69.75 70.59 100 67.90 72.00 100 2.27% -4.74%
CF Industries 29.38 2.94% 0.84 1956790 29.22 29.02 29.89 100 27.10 30.76 100 6.68% -38.46%
Charles Schwab 33.39 1.12% 0.37 7862691 33.80 33.28 34.19 100 33.42 33.50 2600 -2.02% -29.79%
Charter Communicatio 517.69 -0.81% -4.22 785779 522.10 517.02 528.87 100 445.00 518.13 3300 1.50% 6.72%
Chevron Corp 88.31 0.79% 0.69 5832793 89.37 88.16 90.36 400 88.41 88.65 400 -1.01% -26.72%
Chipotle Mexican Gri 1056.45 -1.11% -11.91 264519 1081.00 1053.00 1084.73 200 1057.01 1075.00 1100 0.72% 26.20%
Chubb Ltd 125.57 -0.07% -0.09 1155222 128.50 125.33 129.84 100 105.00 134.00 400 -2.33% -19.33%
Church & Dwight 78.29 0.50% 0.39 1059369 78.39 77.82 78.85 100 73.70 79.10 1500 2.02% 11.30%
Cigna 190.49 -0.01% -0.01 892489 191.96 190.09 194.52 100 180.11 193.49 1000 2.70% -6.85%
Cincinnati Financial 64.87 1.20% 0.77 1461000 65.41 64.34 66.81 100 61.50 65.23 300 1.77% -38.31%
Cintas 270.65 1.00% 2.68 454698 271.32 270.18 276.49 100 252.41 277.77 700 3.08% 0.58%
Cisco Systems 45.63 -0.93% -0.43 19631979 46.07 45.48 46.22 1100 45.66 45.80 5100 0.91% -4.86%
Citigroup 50.55 0.40% 0.20 22042738 52.12 50.28 52.45 300 50.65 50.73 5000 -4.04% -36.73%
Citizens Financial 23.76 -1.94% -0.47 6692282 25.01 23.64 25.14 300 23.54 25.00 100 -5.94% -41.49%
Citrix Systems 150.06 0.46% 0.68 1115356 150.00 149.27 151.62 100 150.10 151.00 500 6.51% 35.31%
Clorox 222.16 1.18% 2.59 1661296 220.86 220.81 224.55 100 222.20 222.84 500 3.37% 44.69%
CME Group 165.27 -2.15% -3.63 1573914 170.74 164.88 171.34 100 164.86 167.49 100 -2.03% -17.66%
CMS Energy 60.30 0.57% 0.34 1634492 60.24 60.13 60.88 200 50.09 63.00 100 6.22% -4.04%
Coca-Cola 44.88 0.13% 0.06 15111894 45.29 44.80 45.43 700 45.00 45.18 100 -0.11% -18.92%
Cognizant Technology 56.08 -0.60% -0.34 3123236 57.01 56.01 57.68 100 56.09 56.66 100 0.88% -9.58%
Colgate-Palmolive 73.28 0.34% 0.25 2658665 73.64 73.07 73.87 500 72.41 73.43 100 0.88% 6.45%
Comcast Corp 39.25 -1.13% -0.45 23373151 40.04 39.16 40.28 500 39.35 39.56 200 1.76% -12.72%
Comerica 35.27 -1.86% -0.67 1889574 37.35 35.08 37.84 600 35.00 35.40 100 -8.82% -50.84%
Conagra Brands 35.41 -0.73% -0.26 3737615 35.90 35.41 36.05 300 34.80 36.10 200 5.11% 3.42%
Concho Resources 51.47 1.18% 0.60 2084162 52.02 51.20 52.56 100 50.20 52.50 100 -0.56% -41.22%
ConocoPhillips 41.78 2.55% 1.04 4774995 41.82 41.58 42.51 100 41.79 42.39 100 -0.67% -35.75%
Consolidated Edison 73.81 0.97% 0.71 1430439 73.10 73.01 74.36 100 71.02 75.00 200 4.52% -18.41%
Constellation Brands 185.80 -0.04% -0.08 1895062 189.18 185.39 190.74 500 185.91 186.90 400 7.19% -2.08%
Cooper Companies 290.07 0.89% 2.56 392396 291.53 285.70 293.70 100 0.00 4294.67 100 4.87% -9.72%
Copart 83.86 -0.86% -0.73 1417236 84.90 83.63 85.67 100 79.01 84.05 300 2.90% -7.79%
Corning 26.00 1.32% 0.34 5030151 26.16 25.91 26.47 500 26.00 26.40 200 0.74% -10.68%
Corteva 27.57 1.96% 0.53 3766400 27.38 27.38 28.11 100 25.03 28.50 100 5.23% -6.73%
Costco Wholesale 305.74 0.32% 0.99 2540480 306.00 304.60 308.92 100 306.25 306.81 1000 1.73% 4.02%
Coty 4.45 3.01% 0.13 12770028 4.55 4.37 4.59 1000 4.42 4.45 600 2.06% -60.44%
Crown Castle Intl 170.72 -0.68% -1.17 2253925 173.72 169.69 174.00 200 170.90 172.84 100 3.64% 20.10%
CSX 68.86 0.91% 0.62 2543244 69.16 68.68 69.88 100 68.87 69.25 100 0.94% -4.84%
Cummins 173.45 1.46% 2.50 792910 173.51 172.54 176.28 100 169.79 177.01 100 2.20% -3.08%
CVS Health 64.70 0.22% 0.14 4700689 65.16 64.56 65.80 100 64.60 65.50 1100 1.06% -12.91%
D.R. Horton 54.07 0.39% 0.21 1881950 55.02 53.84 55.25 100 54.07 55.30 100 -0.07% 2.50%
Danaher 179.68 1.42% 2.52 1594024 178.47 177.86 180.78 300 175.00 190.00 200 4.37% 17.07%
Darden Restaurants 74.78 -1.75% -1.33 3669832 77.97 74.08 78.10 300 74.75 75.34 300 0.25% -31.40%
DaVita Inc 81.05 0.51% 0.41 880488 81.50 80.79 82.68 100 79.50 82.49 100 4.58% 8.02%
Deere & Co 157.90 0.67% 1.05 1044932 158.87 157.52 161.92 500 157.93 159.90 100 2.23% -8.87%
Delta Air Lines 27.72 0.07% 0.02 29240138 28.54 27.60 28.73 500 27.90 28.00 200 -1.04% -52.60%
Dentsply Sirona 44.18 -1.71% -0.77 1170473 45.47 44.03 45.72 100 43.90 45.60 100 3.18% -21.93%
Devon Energy 11.24 1.26% 0.14 8120855 11.47 11.13 11.66 1000 11.25 11.32 1600 -3.93% -56.72%
Diamondback Energy 41.56 4.95% 1.96 3305852 40.93 40.32 42.54 300 41.56 41.80 600 -4.72% -55.24%
Digital Realty Trust 148.59 0.81% 1.20 1296795 149.30 147.77 149.80 300 140.00 150.00 100 3.86% 24.09%
Discover Fin Serv 48.85 1.31% 0.63 3037554 49.80 48.68 51.07 500 48.90 51.01 100 -6.17% -42.41%
Discovery Comm 'A' 20.79 -1.31% -0.28 3699230 21.51 20.70 21.75 200 20.73 21.13 400 -2.21% -36.50%
Discovery Communicat 18.93 -1.64% -0.32 1481921 19.70 18.88 19.84 2000 17.50 19.23 3000 -1.76% -37.91%
Dish Network Co. 33.06 -4.52% -1.56 3195718 35.35 32.90 35.44 200 33.07 33.24 400 -2.39% -6.79%
Dollar General 189.48 -0.74% -1.42 1559735 191.79 188.94 191.90 100 188.81 190.00 100 -0.62% 21.48%
Dollar Tree 93.61 0.24% 0.22 2606547 93.76 92.90 94.34 100 93.47 93.70 100 0.54% -0.47%
Dominion Energy 82.69 0.41% 0.34 1552567 82.85 82.51 83.50 100 82.70 82.99 100 1.91% -0.16%
Dover 97.42 1.90% 1.82 852575 96.98 96.83 99.08 100 79.94 99.00 1200 5.56% -15.48%
DOW INC. DL-,01 41.59 2.06% 0.84 4017525 41.66 40.91 42.25 300 42.00 44.00 200 4.03% -24.01%
DTE Energy 109.97 -0.03% -0.03 837302 111.00 109.27 111.66 1000 105.00 117.27 100 4.81% -15.32%
Duke Energy 81.84 -0.11% -0.09 2819677 82.64 81.44 82.92 100 80.05 82.25 400 3.01% -10.27%
Duke Realty Co. 36.26 0.39% 0.14 1435207 36.71 36.04 36.71 100 35.03 60.00 100 3.48% 4.59%
DuPont de Nemours 53.72 2.68% 1.40 5073318 53.01 52.91 54.22 100 53.00 54.00 200 1.19% -16.32%
DXC TECHNOLOGY CO. D 16.15 0.06% 0.01 3522301 16.68 16.09 17.06 500 15.50 16.36 300 1.51% -57.04%
E Trade Financial 49.28 0.43% 0.21 1941913 50.48 49.19 50.57 100 47.40 49.50 1000 -1.95% 8.62%
Eastman Chemical 69.98 1.86% 1.28 1019377 70.09 69.19 71.59 200 68.72 73.43 100 3.34% -11.71%
Eaton Corporation 88.24 1.31% 1.14 1587747 88.72 88.09 89.98 100 86.55 90.00 200 3.24% -6.84%
eBay 54.36 2.64% 1.40 8468403 53.59 53.55 54.88 100 54.62 54.89 200 10.04% 50.54%
Ecolab 200.90 0.33% 0.66 1727300 202.96 200.15 204.15 100 190.03 210.00 100 2.48% 4.10%
Edison International 55.54 0.38% 0.21 1758128 55.50 55.28 56.29 400 52.71 57.01 200 1.18% -26.35%
Edwards Lifesciences 69.19 0.28% 0.19 2045129 69.55 68.80 70.23 100 68.80 70.23 100 1.65% -11.02%
Electronic Arts 133.84 -1.02% -1.38 1893395 136.42 133.47 136.42 200 133.91 134.85 100 2.37% 24.49%
Eli Lilly & Co 163.87 0.35% 0.57 1960202 164.07 162.37 164.77 100 164.10 164.89 300 0.62% 24.68%
Emerson Electric 61.65 0.72% 0.44 2327654 62.24 61.59 63.44 100 60.76 66.00 100 2.15% -19.16%
Entergy 96.86 0.14% 0.14 877339 97.91 96.51 98.67 100 86.85 99.60 3400 4.87% -19.15%
EOG Resources 50.52 1.32% 0.66 4166420 51.17 50.45 51.63 500 49.47 51.26 100 -0.41% -39.68%
Equifax 171.90 -0.96% -1.67 689554 174.92 171.83 175.94 100 145.11 207.00 100 2.36% 22.68%
Equinix 718.41 -1.34% -9.76 433107 732.80 716.96 735.99 100 652.25 725.00 200 3.10% 23.08%
Equity Residential 60.59 -0.39% -0.24 1509545 61.68 60.20 62.19 100 54.89 62.25 600 3.75% -25.12%
Essex Property Trust 237.05 -0.97% -2.32 267946 242.73 234.60 243.54 100 211.01 247.00 100 3.40% -21.21%
Estee Lauder 'A' 191.61 1.20% 2.28 846558 192.56 190.74 193.37 100 183.18 193.00 100 2.49% -7.23%
Everest Re Group 200.95 -1.44% -2.94 258126 208.11 200.44 208.20 200 190.00 203.75 1000 -3.05% -27.41%
Evergy 61.46 0.74% 0.45 1273926 61.70 61.23 62.03 100 57.25 74.00 100 4.20% -5.58%
Eversource Energy 84.67 -0.52% -0.44 1192430 85.61 84.42 85.93 100 79.71 88.20 200 2.80% -0.47%
Exelon Co. 37.48 0.32% 0.12 4309703 37.53 37.37 38.04 100 37.50 37.93 200 5.82% -17.79%
Expedia Group 84.89 0.53% 0.45 2916443 86.48 83.47 88.08 400 84.91 85.87 100 2.62% -21.50%
Expeditors Intl of W 77.15 1.26% 0.96 830579 76.70 76.31 77.53 600 70.00 77.50 100 5.70% -1.12%
Extra Space Storage 97.25 0.30% 0.29 755840 98.08 96.71 98.70 100 90.05 103.00 300 5.95% -7.92%
Exxon Mobil 44.08 0.85% 0.37 18216593 44.62 43.93 45.19 700 44.15 44.20 100 -2.41% -36.83%
F5 Networks 138.52 0.88% 1.21 525193 138.63 137.92 140.07 100 136.38 139.00 200 2.71% -0.81%
Facebook 233.42 -1.74% -4.13 30633620 239.00 232.61 240.00 100 233.60 233.90 300 -0.96% 13.72%
Fastenal 44.04 2.39% 1.03 5302620 43.68 43.54 44.26 100 44.02 45.00 500 5.69% 19.19%
Federal Realty Inves 85.54 -2.20% -1.92 337082 89.70 84.85 90.09 300 80.00 86.82 100 1.00% -33.55%
Fedex Corp 155.48 -0.75% -1.18 4046921 158.60 155.28 159.72 600 155.65 156.00 600 14.23% 2.82%
Fidelity National In 136.78 -0.06% -0.08 2009730 138.54 136.47 139.49 200 133.00 149.99 100 2.63% -1.66%
Fifth Third Bancorp 18.57 0.73% 0.14 8235166 19.03 18.50 19.36 1000 18.61 18.76 300 -9.41% -39.59%
First Rep.Bank San F 104.62 -0.39% -0.41 802620 107.63 103.92 108.43 300 101.19 114.00 100 -3.29% -10.92%
Firstenergy 39.92 0.10% 0.04 2897339 40.25 39.76 40.32 100 39.45 40.96 200 6.37% -17.86%
Fiserv 98.25 -0.25% -0.25 2663376 100.00 98.06 100.72 100 98.05 98.89 100 0.84% -15.03%
FleetCor Technologie 254.84 0.06% 0.15 611330 257.53 253.91 261.80 100 109.00 300.00 100 3.22% -11.43%
Flir Systems 42.16 3.18% 1.30 2201720 41.50 41.26 42.74 100 42.17 42.68 500 5.93% -19.03%
Flowserve 28.34 2.57% 0.71 939492 28.34 28.02 29.51 300 25.10 29.52 1300 4.11% -43.06%
FMC Corp 101.14 1.79% 1.78 816223 100.93 99.84 101.86 100 65.12 108.00 100 2.06% 1.32%
Ford Motor 6.05 1.17% 0.07 67270506 6.10 6.00 6.17 5900 6.05 6.06 11700 0.33% -34.95%
Fortinet 138.44 -0.56% -0.78 979562 140.32 137.79 140.94 400 138.44 140.60 1000 1.92% 29.67%
FORTIVE CORP. DL-,01 68.15 1.02% 0.69 1428834 68.47 67.92 69.43 100 44.93 80.00 100 0.72% -10.79%
Fortune Brands Home 62.69 0.48% 0.30 723564 63.61 62.20 64.71 200 55.00 70.00 300 1.69% -4.06%
FOX CORP. B DL-,01 26.55 -1.36% -0.36 1231477 27.46 26.46 27.65 100 26.09 26.89 100 -0.75% -27.06%
Franklin Resources 20.38 0.89% 0.18 2559628 20.75 20.30 21.00 100 18.10 20.90 1200 -3.32% -21.56%
Freeport-McMoran 11.50 0.09% 0.01 25268547 11.65 11.48 11.98 1700 11.47 11.62 500 3.79% -12.35%
Gallagher & , Arthur 97.34 -0.01% -0.01 684688 98.71 96.96 98.92 100 72.55 4294.67 100 0.06% 2.22%
Gap 12.28 -1.52% -0.19 15004038 12.85 12.03 12.99 900 12.26 12.31 200 20.87% -30.54%
Garmin 97.53 0.41% 0.40 577650 98.06 97.14 98.79 500 92.40 99.37 100 1.35% -0.03%
Gartner 120.33 0.25% 0.30 328005 121.69 119.74 122.82 100 115.00 153.00 700 0.96% -21.91%
General Dynamics 147.30 0.11% 0.16 761238 149.64 147.06 150.86 400 147.30 150.00 300 0.23% -16.47%
General Electric 6.82 1.19% 0.08 74151839 6.86 6.81 7.04 100 6.83 6.84 1000 2.10% -38.89%
General Mills 61.48 1.74% 1.05 5714982 61.12 60.85 62.07 300 61.03 61.80 200 1.91% 14.79%
General Motors 25.24 1.12% 0.28 22202259 25.62 25.08 25.85 400 25.30 25.39 100 0.04% -31.04%
Genuine Parts 86.84 1.09% 0.94 696949 87.48 86.09 88.98 100 78.80 102.00 400 2.09% -18.25%
Gilead Sciences 76.35 0.38% 0.29 6380965 76.31 75.65 77.09 200 76.58 76.65 200 1.14% 17.50%
Global Payments 171.46 -0.02% -0.03 1516654 173.58 171.22 175.36 600 171.25 175.95 500 2.33% -6.08%
Globe Life 72.53 -0.37% -0.27 424240 74.61 72.28 75.04 100 63.08 86.50 400 -0.18% -31.09%
Goldman Sachs Group 197.40 -0.09% -0.17 2699373 202.50 197.13 203.00 900 197.50 197.85 400 -4.68% -14.15%
Grainger, W.W. 317.51 3.10% 9.55 311808 313.20 310.44 318.30 600 300.00 355.00 100 7.29% -6.21%
H & R Block 13.94 -0.43% -0.06 2676702 14.24 13.91 14.51 100 13.94 14.14 500 -1.13% -40.63%
Halliburton 12.57 0.80% 0.10 15125130 12.79 12.56 13.11 100 12.57 12.85 1900 1.13% -48.63%
Hanesbrands 11.46 3.62% 0.40 7614406 11.37 11.33 11.88 200 11.42 11.76 100 6.51% -22.83%
Hartford FS 37.50 -0.53% -0.20 2049379 38.72 37.35 39.06 500 37.30 39.40 100 -2.24% -38.29%
HASBRO 74.60 -0.12% -0.09 692573 76.40 74.33 76.98 300 73.00 78.00 100 6.03% -29.36%
HCA Holdings 97.97 -0.11% -0.11 1546042 100.20 97.73 102.18 100 95.07 101.50 100 4.95% -33.72%
Healthpeak Propertie 28.47 -1.21% -0.35 3439022 29.11 28.36 29.46 200 24.80 29.85 200 7.07% -17.41%
Henry Schein 59.07 0.36% 0.21 1144357 59.83 58.97 60.43 100 59.10 68.00 100 4.73% -11.47%
Hershey 129.86 -0.20% -0.26 1287362 131.05 129.20 131.68 200 124.22 131.25 300 0.92% -11.65%
Hess Corp 51.49 3.29% 1.64 1851324 51.20 51.00 52.08 100 50.20 54.00 100 1.70% -22.93%
Hewlett Packard Ente 9.41 -0.11% -0.01 9606147 9.59 9.38 9.74 400 9.39 9.46 600 -0.63% -40.67%
Hilton Worldwide 74.52 0.11% 0.08 1766401 76.79 74.13 76.98 100 74.53 76.50 100 2.77% -32.81%
HollyFrontier Co. 27.22 -1.77% -0.49 1721036 28.38 27.18 28.76 200 27.22 27.80 100 -8.16% -46.32%
Hologic 57.86 1.56% 0.89 3008756 57.54 57.54 58.72 500 58.70 59.94 400 6.03% 10.82%
Home Depot 248.50 0.14% 0.35 3369796 251.94 247.92 252.30 600 248.63 249.49 200 1.27% 13.79%
Honeywell Internatio 145.02 0.63% 0.91 2758693 145.58 144.55 147.15 400 145.11 149.00 100 1.80% -18.07%
Hormel Foods 48.08 1.35% 0.64 2034186 47.74 47.71 48.45 200 48.25 48.55 200 -1.21% 6.58%
Host Hotels & Resort 10.95 0.55% 0.06 7231328 11.20 10.84 11.38 200 10.06 11.80 100 0.83% -40.97%
HP Inc 17.07 0.41% 0.07 10167419 17.24 16.98 17.59 300 17.08 17.10 100 4.28% -16.93%
Humana 391.89 0.09% 0.34 669014 393.00 389.81 397.71 200 391.89 395.59 100 4.19% 6.92%
Hunt (J.B.) Transpor 118.26 0.52% 0.61 563245 118.87 117.89 119.74 2500 118.16 118.27 3000 -0.11% 1.27%
Huntington Bancshare 8.60 -0.41% -0.04 13712530 8.94 8.55 9.01 500 8.61 8.64 200 -13.04% -42.97%
Huntington Ingalls I 173.11 -0.36% -0.62 233220 175.92 172.62 176.94 100 172.52 178.00 300 0.58% -31.00%
IDEX 157.89 1.32% 2.05 347155 157.45 156.88 160.00 500 152.00 160.34 100 3.75% -8.20%
IDEXX Laboratories 334.76 0.07% 0.22 460318 338.76 333.01 339.81 200 333.50 375.00 100 2.25% 28.20%
IHS Markit 75.85 0.01% 0.01 2058789 76.43 75.66 77.48 100 57.32 79.08 100 3.98% 0.66%
Illinois Tool Works 174.60 1.25% 2.16 857581 174.99 173.70 177.73 100 135.00 190.00 100 2.13% -2.80%
Illumina 373.10 1.23% 4.55 698531 372.63 371.22 377.42 300 373.26 378.00 400 1.87% 12.47%
Incyte Co. 106.47 3.72% 3.82 1438321 102.82 102.52 107.38 100 106.71 108.99 500 0.49% 21.93%
Ingersoll Rand 28.46 1.50% 0.42 3861357 28.61 28.35 29.22 200 25.51 28.98 100 3.23% -22.41%
Intel Corp 59.13 0.54% 0.32 15578580 59.19 58.97 59.81 500 59.20 59.29 2000 1.06% -1.20%
Intercont Exchange 92.26 -1.11% -1.04 2084900 94.55 92.19 94.60 100 91.90 94.70 100 -0.61% -0.31%
IBM 119.70 0.98% 1.16 3746958 119.69 119.26 121.42 1000 119.79 120.20 800 0.56% -10.70%
International Paper 35.35 1.55% 0.54 2051998 35.26 35.03 35.80 200 35.30 35.50 100 4.65% -23.24%
Interpublic Group of 17.06 0.00% 0.00 2553328 17.44 16.88 17.50 100 15.13 17.50 200 3.65% -26.15%
Intl Flavors & Fragr 126.88 2.18% 2.71 960345 125.86 125.38 127.49 100 102.25 165.00 100 3.66% -1.66%
Intuit 305.30 0.90% 2.72 1228650 304.85 303.11 307.78 100 302.52 308.55 100 5.73% 16.56%
Intuitive Surgical 580.48 0.86% 4.94 513407 582.29 576.83 583.44 100 577.00 586.50 100 4.57% -1.80%
Invesco 10.55 2.83% 0.29 6723296 10.72 10.46 10.76 100 10.50 10.80 100 -1.68% -41.32%
IPG Photonics Co. 159.08 2.12% 3.30 291248 156.54 156.54 162.40 200 158.87 159.09 1100 0.95% 9.77%
Iqvia Holdings 141.52 -0.01% -0.01 777154 143.22 140.87 144.00 100 127.41 145.99 100 2.70% -8.41%
Iron Mountain 26.16 -0.34% -0.09 2705163 26.58 25.95 26.66 300 26.00 26.45 200 6.17% -17.92%
J.M. Smucker 105.02 -0.19% -0.20 927688 106.04 104.15 106.04 100 104.00 107.73 100 -0.68% 0.85%
Jack Henry & Associa 184.51 0.37% 0.68 256922 185.36 183.66 187.00 100 178.07 200.00 100 2.36% 26.66%
Jacobs Engineering G 85.66 2.10% 1.76 915297 85.65 84.65 86.49 100 85.66 93.00 400 2.42% -4.64%
Johnson & Johnson 140.97 0.42% 0.59 5152238 141.25 140.33 141.84 300 141.04 141.80 100 0.93% -3.36%
Johnson Controls Int 34.34 1.33% 0.45 3585641 34.43 34.25 35.02 100 34.07 34.99 100 2.63% -15.65%
JPMorgan Chase 92.66 -0.64% -0.60 27845616 94.74 91.93 94.96 500 92.78 93.00 400 -5.41% -33.53%
Juniper Networks 22.54 -0.04% -0.01 3177447 22.77 22.52 22.83 100 21.49 22.99 500 1.26% -8.49%
Kansas City Southern 147.18 1.78% 2.58 736350 146.92 146.20 149.29 100 144.00 148.95 400 -0.07% -3.90%
Kellogg 66.31 0.58% 0.38 1018156 66.32 66.12 66.75 100 63.51 67.51 100 1.22% -4.12%
Keycorp 11.71 0.17% 0.02 14911757 12.10 11.60 12.21 400 11.71 11.79 100 -9.30% -42.14%
Keysight Technologie 100.73 1.02% 1.02 983744 100.25 100.01 101.55 500 100.73 107.00 100 0.34% -1.85%
Kimberly-Clark 143.20 0.92% 1.31 1049937 143.13 142.40 144.04 100 135.26 144.50 100 3.18% 4.11%
Kimco Realty 12.76 -1.16% -0.15 3600692 13.33 12.73 13.46 500 12.56 12.99 200 0.08% -38.39%
Kinder Morgan 15.12 1.41% 0.21 9428075 15.15 15.07 15.32 500 15.10 15.39 200 1.07% -28.58%
KLA-Tencor 196.51 1.74% 3.36 1247045 194.56 194.27 198.21 100 195.02 197.99 100 2.16% 10.29%
Kohl's Corp 20.58 2.39% 0.48 6942080 20.86 20.16 21.10 500 20.58 20.65 1000 3.37% -59.61%
Kraft Heinz 31.81 0.44% 0.14 4284806 31.95 31.73 32.21 300 31.75 32.00 500 -0.22% -1.00%
Kroger 33.50 -0.21% -0.07 8613028 33.57 33.38 33.98 1000 33.51 33.71 5000 2.20% 15.56%
L Brands 15.11 0.07% 0.01 4468434 15.65 14.83 15.81 1200 15.11 15.50 2000 6.94% -16.61%
L3Harris Technologie 172.00 0.89% 1.51 1766370 172.01 169.15 173.78 100 169.96 176.00 200 0.71% -13.07%
Laboratory Co. of Am 170.27 1.94% 3.24 1071452 169.17 168.26 171.18 100 167.00 173.00 100 5.55% 0.65%
Lam Research 323.70 1.96% 6.22 1711241 322.86 318.64 327.45 200 324.01 325.94 100 3.55% 10.70%
LAMB WESTON HLDGS DL 63.46 0.06% 0.04 757247 64.71 63.28 64.71 100 39.00 75.00 500 -0.63% -26.24%
Las Vegas Sands Co. 46.34 2.89% 1.30 4753277 46.08 45.56 46.97 800 46.45 47.00 300 3.00% -32.88%
Leggett & Platt 34.34 -0.12% -0.04 693718 35.25 34.13 35.92 900 33.14 35.99 100 2.54% -32.44%
Leidos 93.64 0.35% 0.33 763898 94.62 93.51 95.28 400 91.95 100.50 100 0.99% -4.34%
Lennar 60.17 0.65% 0.39 2887477 61.29 59.71 61.47 100 60.18 62.30 100 0.69% 7.85%
Lincoln National 34.61 -0.17% -0.06 2562010 36.05 34.50 36.98 100 34.52 36.71 800 -5.95% -41.35%
LINDE PLC EO 0,001 221.26 3.02% 6.49 2837869 218.52 218.52 222.03 300 209.01 221.46 100 5.80% 3.93%
Live Nation Entertai 45.36 -1.43% -0.66 1748819 46.90 45.12 47.36 300 44.00 47.08 100 2.69% -36.53%
LKQ Corp 25.90 3.27% 0.82 2097077 25.83 25.25 26.60 200 25.32 26.96 200 2.82% -27.45%
Lockheed Martin 362.00 0.44% 1.58 1395968 363.53 360.69 366.07 300 362.08 363.50 300 -0.23% -7.03%
Loews 33.69 0.45% 0.15 991991 34.44 33.56 34.97 400 31.16 35.10 100 -0.44% -35.82%
Lowes Companies 135.71 0.06% 0.08 3523089 137.24 135.11 138.18 200 136.00 138.00 400 2.99% 13.32%
Lyondellbasell Ind ' 66.96 2.06% 1.35 2279384 67.12 66.11 68.77 100 65.02 70.00 500 4.62% -29.13%
M and T Bank 100.59 -0.71% -0.72 582052 104.54 100.08 105.33 100 100.60 108.00 800 -4.33% -40.74%
Macy's Inc 6.80 3.34% 0.22 32021564 6.74 6.51 6.89 10400 6.74 6.80 1000 4.62% -60.00%
MARATHON OIL 6.12 2.86% 0.17 28868050 6.13 6.00 6.27 1500 6.14 6.15 300 2.34% -54.93%
Marathon Petroleum 36.07 1.09% 0.39 5716292 36.43 35.93 37.42 100 36.21 36.39 500 -1.69% -40.13%
MarketAxess 501.88 -0.82% -4.13 196016 512.88 500.47 512.88 100 460.00 512.00 500 -1.08% 32.38%
Marriott Internation 87.80 1.36% 1.18 3877406 89.70 86.26 90.23 100 87.90 88.74 100 4.47% -42.02%
Marsh & McLennan Cos 107.89 0.33% 0.36 1378668 108.88 107.39 109.09 100 103.17 111.00 100 0.85% -3.16%
Martin Marietta Mate 213.49 2.16% 4.52 803764 213.74 209.47 217.40 100 194.41 223.00 100 3.72% -23.66%
Masco 50.14 0.99% 0.49 2163106 50.26 49.82 50.96 200 40.00 56.62 100 2.96% 4.48%
MasterCard 302.42 0.41% 1.25 3290139 304.33 301.31 306.89 500 302.51 302.99 1000 1.48% 1.28%
Maxim Integrated Pro 60.40 1.19% 0.71 1396899 60.22 60.22 60.98 200 59.20 60.74 100 0.35% -1.80%
McCormick & Co 181.61 1.18% 2.11 662893 181.21 180.63 184.48 400 181.77 182.99 500 1.72% 7.00%
McDonald's 183.52 -0.62% -1.14 2690150 187.00 182.86 187.00 500 183.53 184.50 500 0.42% -7.13%
McKesson 152.73 1.21% 1.82 841179 152.13 152.13 155.83 100 152.75 159.00 100 0.95% 10.42%
Medtronic 93.16 0.91% 0.84 3937913 93.31 92.97 94.42 100 92.55 94.00 100 4.84% -17.88%
Merck & Co 78.78 0.84% 0.66 6515116 78.57 78.22 79.31 400 78.31 79.15 500 2.89% -13.38%
MetLife 35.65 0.39% 0.14 5016756 36.50 35.59 37.20 300 35.65 35.90 200 -1.90% -30.06%
Mettler-Toledo Intl 814.70 1.23% 9.91 78250 812.18 809.24 819.92 100 815.00 839.35 200 3.73% 2.70%
MGM Resorts Internat 16.86 0.54% 0.09 17438392 17.38 16.75 17.59 500 16.94 16.95 3200 0.96% -49.32%
Microchip Technology 104.61 1.44% 1.49 2124822 105.40 103.94 106.28 100 103.76 105.39 100 2.58% -0.11%
Micron Technology 49.83 0.26% 0.13 18562396 50.50 49.48 50.75 1200 49.85 49.89 800 1.30% -7.34%
Microsoft 206.26 0.76% 1.56 29315762 205.68 205.00 208.02 100 206.60 206.74 100 2.95% 30.79%
Mid-America Apartmen 117.53 -0.12% -0.14 601481 119.52 116.32 119.56 100 104.02 125.00 400 5.55% -10.87%
Mohawk Industries 99.21 1.74% 1.70 542445 99.90 97.88 102.88 1300 85.25 120.00 500 0.86% -27.25%
Molson Coors Brewing 35.34 0.80% 0.28 1441246 35.72 35.16 36.14 100 35.22 35.94 500 -0.67% -34.43%
Mondelez Internation 51.49 0.80% 0.41 5529420 51.17 51.17 52.05 1000 51.51 51.97 100 1.30% -6.52%
Monster Beverage 69.26 0.33% 0.23 1413328 69.62 69.10 69.94 100 68.60 69.71 100 0.29% 8.99%
Moodys 278.01 -0.14% -0.38 489458 282.85 277.82 284.21 100 265.00 295.00 100 0.67% 17.10%
Morgan Stanley 47.79 0.38% 0.18 7488814 48.86 47.68 49.03 100 47.86 47.95 100 -2.05% -6.51%
Mosaic 12.85 3.88% 0.48 4938005 12.75 12.71 13.35 100 12.85 13.11 100 4.39% -40.62%
Motorola Solutions 135.09 -0.65% -0.88 1444636 137.66 134.82 139.10 100 132.10 140.00 100 -3.84% -16.17%
MSCI 342.13 0.35% 1.20 360430 344.61 340.83 345.73 100 325.00 346.67 200 -0.01% 32.52%
Mylan 15.93 1.11% 0.17 4869912 16.00 15.76 16.16 100 15.96 16.10 900 -2.75% -20.75%
NASDAQ Inc 120.06 -0.58% -0.70 756594 122.58 120.00 123.12 200 120.30 121.15 200 1.15% 12.10%
Nat Oilwell Varco 12.10 2.46% 0.29 5061459 12.15 12.09 12.49 200 10.50 12.10 8500 -1.55% -51.70%
NetApp 43.55 0.09% 0.04 1647163 44.10 43.47 44.46 100 43.33 44.20 500 4.11% -30.04%
Netflix 476.89 -1.80% -8.75 6351485 485.64 475.53 492.28 100 477.11 477.50 400 2.36% 47.38%
Newell Brands 15.97 1.20% 0.19 2235324 16.19 15.94 16.49 500 15.96 16.26 3400 5.13% -16.91%
Newmont 60.96 -0.65% -0.40 8076849 60.89 60.22 61.99 100 61.02 61.08 500 4.05% 40.30%
News B 12.10 -0.17% -0.02 343221 12.31 12.06 12.38 100 0.03 15.99 200 2.80% -16.61%
News Corp 'A' 12.03 -0.41% -0.05 1612898 12.21 12.00 12.33 300 11.00 12.25 300 2.30% -14.92%
Nextera Energy 246.40 0.06% 0.14 1495358 248.16 245.75 249.72 200 246.42 249.88 100 3.03% 1.75%
Nielsen Holdings 14.72 0.62% 0.09 1913695 14.84 14.60 15.12 100 12.70 15.50 1100 3.44% -27.49%
NIKE 'B' 98.43 1.06% 1.03 5355296 98.78 98.02 99.66 1000 98.52 98.60 100 -2.93% -2.84%
NISOURCE 23.36 -0.43% -0.10 2353938 23.60 23.30 23.78 100 22.63 23.85 500 4.61% -16.09%
Noble Energy 9.55 7.79% 0.69 11390815 9.10 9.10 9.65 1100 9.55 9.60 900 -2.95% -61.55%
Norfolk Southern 174.51 1.74% 2.99 964690 176.05 173.33 177.73 100 165.69 175.60 100 1.65% -10.11%
Northern Trust 77.67 0.95% 0.73 833629 78.89 77.41 79.57 100 75.10 81.55 100 -0.98% -26.89%
Northrop Grumman 309.97 0.59% 1.83 629706 311.13 308.62 313.24 200 310.00 314.68 100 2.72% -9.88%
NortonLifeLock 20.01 1.21% 0.24 7371151 19.80 19.74 20.21 400 19.00 20.20 1100 2.46% -21.59%
Norwegian Cruise Lin 15.97 -2.74% -0.45 42555155 17.07 15.86 17.36 100 16.02 16.13 100 -0.68% -72.66%
NRG Energy 32.79 -1.09% -0.36 1847248 33.50 32.68 33.86 200 32.40 35.57 100 0.49% -17.51%
Nucor 41.40 2.53% 1.02 2072001 41.14 41.14 42.10 100 40.50 41.99 200 -0.05% -26.44%
Nvidia Corporation 384.49 0.86% 3.29 9101352 385.56 383.13 389.50 500 385.00 385.20 700 1.29% 63.40%
NVR 3170.00 -0.50% -15.90 26362 3247.80 3158.88 3274.00 30 3166.05 3330.00 10 -0.73% -16.76%
O'Reilly Auto 427.85 0.42% 1.77 456811 430.64 424.83 432.19 200 427.86 428.20 1100 2.45% -2.38%
Occidental Petroleum 17.78 2.13% 0.37 28133241 17.92 17.61 18.63 1800 17.80 17.88 700 -4.10% -56.86%
Old Dominion Freight 170.87 1.49% 2.51 872304 169.45 169.31 173.24 100 161.30 175.06 1000 4.82% 35.05%
Omnicom Group 54.61 0.13% 0.07 1689110 55.51 54.36 55.94 100 54.02 55.00 100 3.43% -32.60%
ONEOK 32.15 -0.09% -0.03 3519103 32.99 32.00 33.47 200 32.10 32.45 1500 -1.68% -57.51%
Oracle 55.94 0.81% 0.45 15478903 55.79 55.65 56.42 500 55.94 56.43 100 2.59% 5.59%
Paccar Inc 75.68 1.93% 1.43 1482954 75.39 74.75 77.10 100 72.50 78.75 300 3.32% -4.32%
Packaging Corp of Am 99.65 0.28% 0.28 906023 100.50 98.54 101.02 100 97.52 111.11 100 3.88% -11.02%
Parker-Hannifin 182.98 1.32% 2.39 809084 183.81 181.27 187.99 100 177.77 187.00 100 3.60% -11.10%
Paychex 76.59 0.38% 0.29 1733994 77.18 76.13 77.58 300 76.60 77.55 100 4.85% -9.96%
Paycom Software 321.50 0.39% 1.24 428368 327.78 320.36 328.55 100 315.01 325.25 100 1.41% 21.43%
PayPal Holdings 177.21 -0.12% -0.22 5943623 179.69 176.72 179.80 100 177.32 177.80 900 2.73% 63.83%
Pentair 37.42 1.38% 0.51 771124 37.47 37.00 38.20 100 25.33 43.00 100 2.69% -18.42%
Peoples United Finan 11.18 -0.27% -0.03 4493011 11.59 11.13 11.74 300 11.00 12.06 400 -2.36% -33.85%
PepsiCo 132.85 0.37% 0.49 2769248 133.54 132.54 134.17 2500 133.01 133.64 4400 1.10% -2.80%
PerkinElmer 97.94 0.88% 0.85 748765 97.70 97.67 99.42 100 93.41 125.00 200 2.10% 0.87%
Perrigo 55.19 0.66% 0.36 1000107 55.71 55.02 56.68 100 53.25 57.17 100 0.84% 6.83%
Pfizer Inc 34.51 2.28% 0.77 42951533 34.62 34.04 34.85 300 34.50 34.55 600 6.78% -11.92%
Philip Morris 70.46 0.67% 0.47 3493790 71.00 70.19 71.21 500 70.46 71.15 100 -0.30% -17.19%
Phillips 66 68.42 -1.00% -0.69 2624126 70.27 68.28 70.98 100 68.50 68.62 200 -2.35% -38.59%
Pinnacle West Capita 76.03 0.85% 0.64 1001121 75.89 75.51 77.11 100 70.19 77.00 700 6.54% -15.46%
Pioneer Natural Reso 96.80 1.36% 1.30 1222377 98.00 96.22 98.86 200 93.92 98.50 100 -0.92% -36.05%
PNC Financial Servic 102.15 -0.66% -0.68 3087168 105.35 101.81 106.29 1100 101.00 103.00 100 -4.04% -36.01%
PPG Industries 109.07 2.56% 2.72 1395443 108.11 107.81 110.12 100 104.01 111.46 100 6.13% -18.29%
PPL Corp 26.18 -0.08% -0.02 3536836 26.53 26.07 26.73 600 26.06 26.51 100 2.31% -27.03%
Principal Financial 40.79 1.57% 0.63 1495345 41.48 40.66 42.39 700 40.80 44.00 300 1.98% -25.84%
Procter & Gamble 120.88 0.75% 0.90 6150890 121.00 120.53 122.57 1000 120.89 121.49 500 2.54% -3.22%
Progressive 79.23 -0.71% -0.57 2493819 80.49 78.80 80.49 100 76.00 81.42 100 -0.84% 9.45%
Prologis 95.55 0.42% 0.40 2717886 96.63 95.05 97.19 200 95.02 97.00 100 4.46% 7.19%
Prudential Financial 59.30 0.63% 0.37 2467446 60.71 59.15 61.78 100 59.41 60.60 100 -1.90% -36.74%
Public Service Ent 50.11 0.72% 0.36 1594050 50.22 49.94 50.60 100 47.48 50.24 400 4.46% -15.14%
Public Storage 199.36 0.10% 0.20 895912 201.01 197.53 202.03 300 199.36 201.00 2000 4.36% -6.39%
Pulte Group 32.88 -0.30% -0.10 2497647 33.73 32.72 34.13 100 32.00 34.25 100 0.92% -15.26%
PVH Corp 47.46 1.65% 0.77 1507266 48.34 46.58 49.29 100 46.50 48.99 100 1.24% -54.86%
Qorvo Inc 110.30 1.88% 2.04 897845 109.15 109.15 111.55 100 110.32 110.75 100 1.22% -5.10%
QUALCOMM 91.87 2.33% 2.09 8317278 91.09 90.80 92.50 500 91.89 92.01 100 3.27% 4.13%
Quanta Services 38.87 1.38% 0.53 1032130 39.20 38.79 39.72 100 37.96 42.00 800 -0.21% -4.52%
Quest Diagnostics 116.04 1.74% 1.99 854325 114.95 114.40 116.86 100 116.00 120.00 100 7.15% 8.66%
Ralph Lauren 'A' 70.75 0.11% 0.08 723389 72.67 70.61 73.67 100 70.50 72.00 100 0.61% -39.64%
Raymond James Financ 67.53 0.64% 0.43 568048 68.72 67.30 69.56 100 58.44 113.52 100 -3.62% -24.51%
Raytheon Technologie 61.79 0.29% 0.18 8238315 62.67 61.62 63.46 900 61.81 61.85 400 1.20% -30.05%
Realty Income 61.10 0.02% 0.01 1814762 62.24 60.50 62.56 500 60.13 62.10 200 2.57% -17.02%
Regency Centers 45.73 -0.95% -0.44 685754 47.45 45.38 47.81 100 43.33 48.50 500 1.45% -27.52%
Regeneron Pharmaceut 622.45 2.18% 13.28 802497 612.10 608.76 630.76 300 608.00 613.89 100 0.40% 65.77%
Regions Financial 10.60 -0.28% -0.03 13439844 10.92 10.53 11.15 200 10.50 10.63 900 -9.01% -38.23%
Republic Services 81.23 -0.20% -0.16 1714506 82.09 80.73 82.38 300 76.84 82.50 500 1.36% -9.37%
ResMed 192.48 0.85% 1.62 623139 192.29 191.62 193.91 100 172.00 278.00 100 3.32% 24.20%
Robert Half Int 51.72 0.45% 0.23 815037 52.22 51.64 53.19 100 36.67 54.38 200 2.74% -18.10%
Rockwell Automation 210.99 0.23% 0.49 615290 213.75 210.66 214.81 200 173.98 215.80 100 1.34% 4.11%
Rollins 43.06 0.68% 0.29 616607 43.01 42.78 43.35 100 38.00 43.60 200 3.14% 29.86%
Roper Technologies 391.17 0.38% 1.48 483436 394.28 390.45 396.75 100 278.00 392.81 100 -0.55% 10.43%
Ross Stores 88.58 1.59% 1.39 3516252 88.74 88.31 91.12 1000 88.58 89.96 100 5.11% -23.91%
Royal Caribbean Crui 49.51 -2.60% -1.32 13823707 52.97 49.36 53.62 1000 49.61 49.73 1900 1.91% -62.92%
S&P Global Inc 333.25 -0.38% -1.27 707918 338.35 332.60 339.29 200 333.25 349.99 100 1.66% 22.05%
Salesforce.com 192.53 0.33% 0.64 4200292 193.16 192.29 195.39 400 192.58 193.49 100 2.22% 18.38%
SBA Communications 300.58 -0.26% -0.77 594438 304.13 300.09 307.70 100 288.00 310.00 100 3.90% 24.73%
Schlumberger 17.98 1.47% 0.26 10301006 18.18 17.89 18.49 800 17.95 18.18 500 -2.39% -55.27%
Seagate Technology 47.34 0.08% 0.04 2548126 47.96 47.25 48.22 100 47.34 47.79 100 -0.82% -20.44%
Sealed Air 33.50 3.40% 1.10 1241195 33.02 32.84 33.94 100 33.25 38.99 200 7.65% -15.89%
Sempra Energy 120.94 -0.34% -0.41 1525091 122.27 120.74 123.70 100 113.02 124.40 100 3.09% -20.16%
ServiceNow 414.21 -0.62% -2.58 1385672 421.31 412.69 424.84 200 414.22 416.70 400 3.13% 46.72%
Sherwin-Williams 582.97 0.94% 5.41 450486 582.85 580.19 586.57 200 583.01 825.00 100 1.70% -0.10%
Simon Property Group 68.81 -1.43% -1.00 6470594 71.81 68.68 72.96 200 68.85 69.04 1400 5.96% -53.81%
Skyworks Solutions 128.42 2.04% 2.57 1731960 127.52 127.28 130.05 100 126.27 128.85 100 0.88% 6.24%
SL Green Realty 49.92 2.84% 1.38 1663122 49.93 49.03 51.05 100 49.50 53.85 300 -0.28% -45.67%
Smith Co., A. O. 47.32 2.20% 1.02 1072848 46.99 46.73 47.77 100 42.42 52.00 100 5.77% -0.67%
Snap-on 135.99 1.39% 1.87 519633 136.04 135.11 138.76 100 136.00 138.00 100 3.27% -19.72%
Southern 52.79 -0.15% -0.08 3413119 53.29 52.67 53.43 100 52.71 53.30 500 3.00% -17.13%
Southwest Airlines 34.12 0.92% 0.31 12300634 34.70 33.96 34.92 300 34.17 34.29 100 3.49% -36.79%
Stanley Black & Deck 138.14 1.87% 2.53 975436 138.00 136.82 141.95 100 131.17 142.34 100 1.88% -16.65%
Starbucks 73.78 -0.34% -0.25 6544351 75.04 73.64 75.09 100 73.80 74.00 500 -0.09% -16.08%
State Street 63.13 1.61% 1.00 2147521 63.84 62.76 65.18 100 61.70 64.60 100 -1.61% -20.19%
Steris 154.01 -0.17% -0.27 585729 155.68 153.57 157.13 100 134.63 163.10 300 3.26% 1.04%
Stryker 183.94 0.05% 0.10 1083962 185.67 183.63 187.61 100 183.94 188.00 200 4.74% -12.38%
SVB Financial 208.34 1.00% 2.06 294495 210.28 206.00 215.94 100 208.50 234.50 100 -3.10% -17.01%
SYNCHRONY FIN 21.86 1.16% 0.25 7211943 22.35 21.80 22.82 100 21.30 22.33 200 -3.91% -39.29%
Synopsys 197.58 0.35% 0.68 650997 198.55 196.67 199.58 100 185.60 199.99 100 4.16% 41.94%
Sysco 54.06 0.67% 0.36 4925108 54.88 53.98 55.94 100 53.50 54.86 100 -1.71% -36.80%
T-Mobile US 106.01 -0.11% -0.12 6411905 106.95 105.35 107.34 100 106.02 106.50 2000 -3.79% 35.18%
T. Rowe Price Group 122.73 0.18% 0.22 1066192 124.85 122.37 125.67 100 117.00 139.55 100 0.16% 0.73%
Take-Two Interactive 144.40 0.20% 0.29 1578788 145.01 143.51 146.09 400 144.45 146.00 100 2.85% 17.94%
Tapestry 13.01 0.31% 0.04 5687994 13.23 12.92 13.62 1000 12.85 13.10 100 3.25% -51.76%
TARGET CORP 119.12 0.13% 0.16 2216153 119.98 118.89 120.59 300 119.12 119.48 300 -0.58% -7.09%
TE CONNECTIVITY 80.88 1.02% 0.82 1164125 81.40 80.60 82.30 100 61.16 82.78 100 2.41% -15.61%
TechnipFMC 7.28 5.35% 0.37 6628500 7.19 7.13 7.47 1000 7.13 7.49 1000 -0.82% -66.04%
Teledyne Technologie 298.45 -1.89% -5.74 363722 306.63 298.01 306.95 100 271.28 394.59 400 -3.26% -13.88%
Teleflex 368.15 -0.21% -0.78 191509 372.05 367.50 373.72 100 20.00 371.06 100 3.72% -2.20%
Texas Instruments 125.81 0.81% 1.01 4798950 126.39 125.02 127.17 200 125.82 126.46 100 0.60% -1.93%
Textron 32.45 1.66% 0.53 1007122 32.83 32.36 33.70 200 31.00 33.75 1000 -1.67% -27.24%
Thermo Fisher Scient 365.89 1.70% 6.12 1127751 362.05 362.00 369.82 100 355.10 369.77 100 4.02% 12.63%
Tiffany & Co 122.22 -0.01% -0.01 853229 122.26 121.75 122.74 100 120.02 122.32 800 1.55% -8.55%
TJX COMPANIES 51.75 1.11% 0.57 6770754 51.96 51.37 52.58 100 51.75 52.00 1000 1.73% -15.25%
Tractor Supply 132.45 -0.17% -0.23 721218 134.30 131.89 134.90 200 132.50 136.50 300 1.25% 41.75%
Trane Technologies p 90.53 1.88% 1.67 1526513 90.57 90.04 92.02 100 76.00 95.00 100 5.51% -31.89%
TransDigm Group 442.33 0.62% 2.74 425625 450.16 441.82 456.35 100 430.00 470.00 100 1.45% -21.01%
Travelers Companies 112.46 -0.04% -0.04 1040251 115.04 112.18 116.00 100 111.80 122.35 100 -1.88% -17.88%
Truist Financial 36.42 0.03% 0.01 5578498 37.54 36.39 38.09 900 36.40 36.80 1000 -5.53% -35.33%
Twitter 30.87 0.19% 0.06 14553748 31.30 30.39 31.40 100 30.88 30.99 100 -1.59% -3.68%
Tyler Technologies 355.22 1.40% 4.90 350822 351.49 350.39 357.34 100 341.00 377.00 100 4.38% 18.40%
Tyson Foods 'A' 58.45 -0.20% -0.12 2424943 59.32 58.26 60.29 800 58.32 58.89 200 -2.37% -35.80%
U.S. Bancorp 35.89 -0.25% -0.09 5768187 36.99 35.78 37.22 300 35.89 36.18 200 -5.68% -39.47%
UDR 38.57 -0.82% -0.32 1207646 39.55 38.48 39.82 200 35.86 50.36 200 4.84% -17.41%
Ulta Beauty 203.59 0.01% 0.02 789556 207.84 202.10 208.43 200 203.61 204.50 100 4.84% -19.57%
Under Armour 8.68 0.35% 0.03 4753394 8.86 8.62 9.01 400 8.66 8.70 1900 0.12% -54.74%
Under Armour 'A' 9.58 0.10% 0.01 5462937 9.86 9.53 10.00 900 9.58 9.80 14100 -0.21% -55.65%
Union Pacific 169.08 1.32% 2.20 2271436 169.18 167.88 170.69 100 169.08 175.00 100 1.23% -6.48%
United Airlines Hold 34.14 -0.90% -0.31 53576626 35.88 33.95 36.08 2900 34.50 34.55 500 -1.59% -61.24%
United Parcel Servic 114.36 -0.05% -0.06 3442899 115.61 114.25 115.88 300 114.38 114.89 200 3.47% -2.31%
United Rentals 147.91 1.45% 2.11 1019271 149.31 147.08 152.88 500 147.41 149.75 300 2.47% -11.31%
UnitedHealth Group 298.26 0.18% 0.53 1971954 300.50 297.18 303.08 400 298.31 303.00 400 0.69% 1.46%
Universal Health Ser 93.61 0.46% 0.43 1077688 95.03 93.34 98.39 300 85.00 109.87 100 3.51% -34.75%
Unum Group 16.10 1.26% 0.20 2185057 16.52 16.06 16.85 1700 15.50 16.50 100 -1.53% -44.79%
V.F. Corp 61.58 1.62% 0.98 1833156 62.06 61.42 63.21 100 56.81 65.00 200 2.96% -38.21%
Valero Energy 56.34 -0.18% -0.10 3834589 57.59 56.15 58.28 100 56.39 56.73 1000 -1.64% -39.84%
Varian Medical Syste 122.39 0.72% 0.87 507472 123.27 122.18 124.67 200 110.00 123.39 100 5.54% -13.82%
Ventas 37.29 -2.69% -1.03 3032326 39.17 36.91 39.44 1000 36.85 38.00 100 4.81% -35.42%
Verisign 210.81 0.16% 0.33 507236 209.95 209.49 213.79 100 185.00 221.00 200 2.78% 9.41%
Verisk Analytics 173.11 0.40% 0.69 955480 173.51 171.75 174.29 200 162.01 175.00 1000 4.15% 15.92%
Verizon Communicatio 54.79 0.22% 0.12 15814541 55.05 54.74 55.41 100 54.80 54.92 500 0.94% -10.77%
Vertex Pharma 291.10 1.68% 4.82 1101751 288.52 287.45 293.95 1200 290.70 294.00 100 -1.37% 32.95%
ViacomCBS 'B' 23.25 -1.48% -0.35 9947251 24.00 23.11 24.18 100 23.23 23.33 200 1.22% -44.60%
Visa 195.67 0.98% 1.89 6299276 196.00 195.00 197.92 500 195.83 196.19 1000 0.87% 4.14%
Vornado Realty Trust 38.12 -1.32% -0.51 1059003 39.74 37.98 39.98 500 33.51 46.71 500 0.55% -42.68%
Vulcan Materials 120.82 4.19% 4.86 1674062 118.58 117.59 121.28 100 120.85 121.30 300 3.34% -16.09%
Wabtec Corp 58.68 1.17% 0.68 1404120 59.06 58.53 61.04 200 56.99 60.50 300 1.03% -24.58%
Wal-Mart Stores 119.21 -0.40% -0.48 5898559 120.09 118.86 120.88 1000 119.23 119.42 500 -0.42% 0.31%
Walgreens Boots Alli 41.98 2.69% 1.10 7901086 41.31 41.26 42.33 200 42.00 42.22 1400 -0.14% -28.80%
Walt Disney Company 112.18 -0.73% -0.83 10311966 115.00 112.00 115.10 600 112.20 112.50 200 0.74% -22.44%
Waste Management 104.97 -0.11% -0.12 1438781 105.67 104.75 106.16 100 104.45 106.89 200 2.52% -7.89%
Waters 180.82 0.37% 0.67 438123 182.50 180.70 183.81 200 180.83 290.00 100 2.65% -22.61%
WEC Energy 90.17 0.94% 0.84 979909 89.82 89.67 90.86 200 85.75 93.33 100 5.82% -2.23%
Wells Fargo 25.34 1.00% 0.25 37013338 25.75 25.10 26.17 500 25.40 25.49 100 -7.42% -52.90%
Welltower Inc 52.63 -1.88% -1.01 1855191 54.89 52.38 55.25 100 52.01 55.26 100 4.82% -35.64%
West Pharmaceutic.Se 229.73 2.11% 4.74 509622 225.51 225.26 231.36 100 222.06 237.20 100 2.85% 52.82%
Western Digital 42.44 -0.02% -0.01 3900242 43.02 42.19 43.39 1000 42.47 42.71 300 -0.31% -33.13%
WESTERN UNION 21.55 -0.65% -0.14 3985635 21.92 21.49 22.00 100 21.30 22.22 100 1.79% -19.53%
WestRock 28.20 1.95% 0.54 2282257 28.12 27.91 28.39 500 27.40 28.96 100 5.98% -34.28%
Weyerhaeuser 22.24 0.18% 0.04 4237502 22.66 22.16 23.23 200 21.89 23.25 100 1.14% -26.36%
Whirlpool 129.18 1.68% 2.14 556162 129.28 127.07 132.13 100 122.33 134.00 1000 3.93% -12.44%
WILLIAMS COMPANIES 19.08 1.44% 0.27 5848338 19.05 18.91 19.39 7000 18.90 19.26 2000 -0.10% -19.56%
Willis Towers Watson 196.60 0.69% 1.35 466436 199.39 195.75 199.39 200 196.62 196.90 1000 -1.36% -2.64%
Wynn Resorts 77.32 4.78% 3.53 6267210 75.59 75.13 78.35 3900 77.52 77.78 100 5.11% -44.32%
Xcel Energy 64.10 -0.13% -0.09 3132984 64.87 63.97 65.07 800 64.11 64.74 100 1.91% 0.96%
Xerox Holdings 15.73 3.83% 0.58 4470520 15.47 15.45 16.16 100 15.77 16.05 100 0.51% -57.34%
Xilinx 95.29 2.17% 2.02 3165242 94.56 93.91 96.23 5000 95.11 95.50 100 2.14% -2.54%
XYLEM 65.42 2.78% 1.77 1294477 64.63 64.45 66.19 100 57.50 68.00 100 5.24% -16.97%
Yum! Brands 86.56 0.13% 0.11 1743357 87.74 86.36 88.62 500 86.56 87.64 100 0.65% -14.07%
Zebra Technologies C 255.04 1.52% 3.81 228645 256.49 254.35 259.73 100 254.10 258.40 100 0.55% -0.16%
Zimmer Biomet 120.61 1.06% 1.27 1464031 121.46 120.19 122.99 100 120.00 130.00 100 4.61% -19.42%
Zions Bancorporation 32.41 -0.43% -0.14 1605895 33.32 32.26 33.81 100 30.00 35.91 100 -5.37% -37.58%
Zoetis 137.66 0.34% 0.47 1307363 138.58 137.37 139.05 100 131.00 142.37 100 1.74% 4.01%