28.09.2020 04:07:15
S&P 500
3298.46
$$$
51.8700
1.60%
25.09.2020 22:10
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2020 3246.59 Volatilität in % -
Börse ausserbörslich Deutschland Letzter Handel 25.09.2020 / 22:10
Währung $$$ Aktualisierungsstand 28.09.2020 / 04:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.10% 3580.8 2237.4
1 Woche -0.63% 3315.6 3236.9
1 Monat -4.22% 3580.8 3236.9
3 Monate 6.96% 3580.8 3009.1
6 Monate 33.24% 3580.8 2470.5
1 Jahr 10.51% 3580.8 2237.4
3 Jahre 32.11% 3580.8 2237.4
Benchmark:
SMI
28.71
26.51
2.1
SMI
-7.01
-10.68
SMI
-3.77
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":2.1,"chartHeight":10.713938337922,"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":-3.77,"chartHeight":13.380092434044,"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":-16.24,"chartHeight":20.034351680662,"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":-4.78,"chartHeight":14.461638140283,"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":-1.91,"chartHeight":10.28183090409,"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":-5.89,"chartHeight":15.413096594615,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 28.09.2020 04:07:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 160.27 -0.09% -0.15 1949057 159.31 158.86 160.98 100 159.00 160.27 400 -5.47% -9.15%
Abbott Laboratories 103.45 2.51% 2.53 5060317 100.56 100.34 103.61 500 103.01 104.44 100 -3.19% 19.10%
AbbVie 86.23 0.37% 0.32 9935566 86.00 85.46 86.86 100 86.15 86.71 100 -4.31% -2.61%
Abiomed 266.44 1.51% 3.97 224338 261.37 259.47 268.51 100 264.26 279.08 100 0.52% 56.19%
Accenture 214.63 0.10% 0.21 3691103 213.03 210.42 215.06 100 210.25 214.63 100 -9.12% 1.93%
ACTIVISION BLIZZARD 80.98 1.62% 1.29 4954328 79.88 79.06 81.33 100 80.51 80.94 100 1.11% 36.28%
Adobe Systems 479.78 2.59% 12.11 2541114 469.23 466.01 481.58 300 477.10 479.01 100 2.62% 45.47%
Advance Auto Parts 149.41 1.84% 2.70 778626 146.33 146.26 150.40 100 140.75 154.00 100 -2.90% -6.71%
Advanced Micro Devic 78.06 2.95% 2.23 48206242 76.35 74.67 78.20 100 77.87 77.88 200 4.17% 70.20%
AES Corp 17.99 0.17% 0.03 3652737 18.01 17.72 18.07 300 17.69 18.01 3000 -4.26% -9.60%
AFLAC 35.73 0.17% 0.06 2923963 35.20 35.18 35.95 200 34.72 36.37 200 -5.48% -32.46%
Agilent Technologies 97.69 1.40% 1.35 1028618 95.96 95.77 98.14 100 96.20 99.00 100 -1.70% 14.51%
Air Products & Chem 290.71 0.25% 0.72 566686 286.25 285.00 291.69 100 280.00 325.00 100 -1.72% 23.71%
Akamai Technologies 111.47 0.91% 1.00 1145367 110.80 110.31 111.73 100 110.56 111.43 500 2.21% 29.05%
ALASKA AIR GROUP 36.70 2.80% 1.00 1767638 35.49 35.40 36.90 300 36.99 38.00 900 -10.58% -45.83%
Albemarle Co. 84.52 1.45% 1.21 1197898 82.98 82.54 85.25 100 83.00 85.15 200 -13.72% 15.72%
Alexandria Real Est. 158.50 1.23% 1.92 1134337 155.75 155.70 158.79 400 150.00 169.50 100 -0.53% -1.91%
Alexion Pharma 114.43 2.15% 2.41 1847185 111.19 109.93 114.94 100 113.10 116.00 100 0.62% 5.81%
Align Technology 317.93 1.94% 6.05 479837 310.03 307.17 320.95 100 311.00 324.84 100 -0.95% 13.94%
Allegion 97.24 1.68% 1.61 637289 95.28 94.63 98.07 100 79.24 97.80 100 -5.82% -21.92%
Allergan PLC 193.02 - - - - - - 100 165.00 195.50 100 1.73% 0.97%
Alliant Energy Co. 51.35 2.84% 1.42 2044104 49.52 49.30 51.52 200 47.47 51.40 100 0.73% -6.16%
Allstate Corp 91.28 1.44% 1.30 2077850 89.07 88.92 91.59 100 88.00 94.38 100 0.00% -18.83%
Alphabet 1444.96 1.17% 16.67 1323375 1432.63 1413.34 1450.00 100 1438.00 1443.98 100 -1.03% 8.07%
Alphabet A 1439.06 1.14% 16.20 1516677 1425.05 1407.68 1445.94 100 1434.00 1438.99 100 -0.83% 7.44%
Altria Group 38.27 -0.16% -0.06 7855262 38.12 37.78 38.41 200 38.21 38.45 500 -3.94% -23.32%
Amazon Com 3095.13 2.49% 75.34 4615202 3054.86 2999.00 3101.54 100 3086.50 3090.00 300 4.75% 67.50%
Ameren Corp 78.21 1.97% 1.51 764681 76.51 76.18 78.30 200 73.58 83.00 100 1.76% 1.84%
American Airlines Gr 12.29 4.42% 0.52 43763989 11.76 11.71 12.31 3400 12.56 12.60 12600 -6.82% -57.15%
American Electric Po 80.65 0.20% 0.16 3252586 80.31 79.81 80.89 100 80.00 80.65 200 2.37% -14.67%
American Express 96.26 0.85% 0.81 2775850 94.68 94.46 96.85 200 96.10 96.25 500 -6.94% -22.68%
AIG 27.07 2.23% 0.59 4886954 26.13 26.12 27.15 100 26.50 27.07 900 -3.29% -47.26%
American Tower 239.81 2.03% 4.77 2861488 235.00 234.97 240.67 100 238.51 239.50 300 -2.32% 4.35%
American Water Works 144.23 2.54% 3.57 898062 139.54 139.54 144.37 100 132.11 150.00 100 4.30% 17.40%
Ameriprise Financial 146.74 1.47% 2.13 502272 142.77 142.64 148.06 100 143.00 178.50 100 -6.96% -11.91%
AmerisourceBergen Co 96.80 2.26% 2.14 822094 94.20 94.20 97.07 200 95.80 97.60 400 -0.03% 13.86%
AMETEK 97.49 1.31% 1.26 573298 95.52 95.15 97.93 200 90.81 103.20 100 -3.20% -2.26%
Amgen 243.82 1.46% 3.50 2635721 239.51 237.81 244.18 100 241.79 243.82 200 -1.57% 1.14%
Amphenol 'A' 105.66 1.41% 1.47 1121473 103.64 103.17 106.13 100 82.19 106.02 100 -2.95% -2.37%
Analog Devices 113.48 0.71% 0.80 2293652 111.77 110.66 113.66 100 108.77 113.50 100 -1.24% -4.51%
Ansys 312.16 2.55% 7.75 361331 303.71 301.38 312.89 100 304.00 460.00 100 2.32% 21.27%
Anthem Inc 255.25 2.60% 6.47 1321960 247.49 246.20 256.10 100 242.00 267.18 400 -3.38% -15.49%
Aon PLC A 196.36 0.35% 0.68 1217804 194.34 192.19 197.87 100 144.12 199.97 3500 -2.31% -5.73%
Apache Corp 9.85 -9.63% -1.05 22848482 10.74 9.84 10.82 100 9.79 9.80 1200 -22.13% -61.51%
Apartment Inv & Mgt 33.89 1.83% 0.61 737949 33.10 32.91 33.90 100 27.00 36.50 100 -2.98% -34.39%
Apple 112.28 3.75% 4.06 149981441 108.43 107.67 112.44 100 112.25 112.28 3100 5.10% 52.96%
Applied Materials 58.23 0.76% 0.44 6542598 57.49 56.65 58.38 300 58.02 58.23 100 3.70% -4.60%
Aptiv 86.40 2.45% 2.07 1479803 84.06 83.54 87.04 300 83.09 92.52 100 -2.87% -9.02%
Archer Daniels Mid 46.08 1.34% 0.61 1993103 45.13 45.04 46.13 100 45.20 46.78 200 -3.27% -0.58%
ARCONIC CORP. DL-,01 18.30 -2.56% -0.48 647126 18.49 18.22 18.81 100 18.25 18.32 900 -12.94% -40.53%
Arista Networks 200.64 1.10% 2.18 431155 199.00 197.14 201.61 100 196.01 200.64 300 -0.17% -1.36%
Assurant 117.82 -0.02% -0.02 303298 116.90 116.46 118.20 100 94.18 120.60 400 -1.76% -10.12%
AT&T Inc 28.04 0.00% 0.00 35928816 27.91 27.75 28.11 100 28.02 28.07 400 -3.08% -28.25%
Atmos Energy 95.25 1.77% 1.66 956852 93.23 92.89 95.51 100 60.00 96.00 1000 3.53% -14.85%
Autodesk 227.80 3.10% 6.84 1054915 221.18 219.92 228.97 100 226.71 227.80 500 1.19% 24.17%
Automatic Data Proce 134.54 2.86% 3.74 2309988 129.23 129.23 134.94 100 133.82 134.85 100 -0.41% -21.09%
Autozone 1135.02 0.48% 5.39 201571 1121.76 1120.55 1146.64 100 1124.00 1134.99 200 -5.83% -4.73%
Avalonbay Communitie 148.04 0.73% 1.08 1225393 146.46 145.31 148.10 200 145.00 169.55 1000 -2.00% -29.40%
Avery Dennison 119.30 1.65% 1.94 429422 116.20 115.77 119.75 100 99.00 141.00 100 -4.93% -8.81%
Baker Hughes 'A' 13.13 -1.43% -0.19 6253978 13.12 13.01 13.24 200 13.15 13.24 300 -13.45% -48.77%
Ball Corp 81.47 1.71% 1.37 988101 79.79 79.24 81.74 100 80.20 82.60 100 -1.71% 25.98%
Bank of America 23.49 0.64% 0.15 42111339 23.28 23.13 23.55 200 23.45 23.48 700 -6.82% -33.30%
Bank of New York Mel 33.40 0.78% 0.26 3460907 32.82 32.65 33.48 1000 32.56 34.50 500 -5.65% -33.64%
Baxter International 79.64 1.19% 0.94 2231316 78.47 78.25 79.96 100 77.30 80.30 100 -4.01% -4.76%
Becton, Dickinson (B 224.08 1.32% 2.92 1492671 220.05 219.50 224.57 100 221.10 232.40 100 -3.37% -17.61%
Bemis Company 57.25 - - - - - - 1000 56.75 57.20 5000 -0.69% 24.73%
Berkley, W.R. Co. 60.56 1.24% 0.74 506214 59.23 59.23 60.66 100 45.00 64.00 100 -3.34% -12.36%
Berkshire Hathaway ' 210.45 0.83% 1.73 3563345 207.00 206.82 211.11 500 210.01 210.45 800 -3.56% -7.09%
Best Buy 105.97 1.15% 1.20 1917164 105.10 104.25 106.64 600 104.50 105.96 500 0.37% 20.69%
Bio-Rad Laboratories 504.15 2.02% 9.98 149831 491.58 491.58 506.58 300 490.00 517.67 300 -1.82% 36.25%
Biogen Idec 273.28 1.20% 3.24 737523 268.29 267.50 274.26 200 266.50 277.99 100 -0.44% -7.90%
Blackrock 547.81 2.38% 12.76 486378 532.95 531.39 548.90 200 535.00 560.00 100 -1.64% 8.97%
Boeing 156.03 6.83% 9.98 29123012 146.85 146.41 156.31 200 158.02 158.25 600 -3.17% -52.10%
Booking Holdings 1657.77 0.44% 7.20 302629 1635.00 1612.00 1660.74 100 1550.00 1657.74 200 -4.30% -19.28%
BorgWarner 36.81 -0.59% -0.22 1591978 36.81 36.34 37.06 200 32.68 38.90 100 -5.62% -15.15%
Boston Properties 80.38 1.26% 1.00 844608 78.58 78.41 80.48 100 80.00 91.80 100 -5.29% -41.69%
Boston Scientific 37.34 0.59% 0.22 7749143 36.89 36.80 37.65 100 36.50 37.70 300 -2.96% -17.43%
Bristol-Myers Squibb 59.49 2.13% 1.24 9835945 58.26 58.16 59.84 100 59.20 59.50 3000 0.37% -7.32%
Broadcom Inc. 356.80 1.21% 4.28 1818342 352.05 348.28 357.72 400 354.90 356.50 100 -0.81% 12.90%
Broadridge Financial 130.40 1.99% 2.55 399174 127.21 126.77 130.57 100 126.35 137.51 600 -0.84% 5.55%
Brown-Forman Corp 'B 74.50 -0.39% -0.29 1344971 74.09 73.66 74.70 200 59.92 74.74 100 -2.44% 10.21%
C.H. Robinson Worldw 102.36 0.55% 0.56 848326 101.19 100.97 102.83 800 102.33 102.37 8100 -0.75% 30.90%
Cabot Oil & Gas 18.12 -3.31% -0.62 4273995 18.47 18.02 18.64 200 17.85 18.15 800 -6.55% 4.08%
Cadence Design Syste 103.72 1.57% 1.60 2412480 102.00 100.88 104.13 200 98.05 104.05 100 3.97% 49.54%
Campbell Soup 47.56 1.60% 0.75 2417152 46.73 46.53 47.96 100 46.82 48.07 200 4.67% -3.76%
Capital One 69.36 1.85% 1.26 1991290 67.22 67.08 69.83 100 67.00 72.28 100 -8.48% -32.60%
Capri Holdings 19.46 -1.27% -0.25 2105621 19.56 19.24 19.78 500 19.10 19.76 200 -6.62% -48.99%
Cardinal Health 47.43 3.54% 1.62 2944848 46.70 46.28 47.68 500 46.60 47.72 100 -0.52% -6.23%
Carmax 94.03 -0.27% -0.25 3435024 95.25 92.50 95.51 400 93.70 94.07 100 -8.77% 7.25%
Carnival 15.07 9.68% 1.33 54137385 14.55 14.16 15.09 4100 15.21 15.27 1000 -1.57% -70.35%
Caterpillar 145.91 0.53% 0.77 1848864 143.89 143.01 146.70 100 145.15 145.85 400 -4.25% -1.20%
Cboe Global Markets 89.70 0.45% 0.40 452079 88.63 88.34 89.73 100 87.99 93.48 300 -1.27% -25.25%
CBRE Group 'A' 46.32 1.45% 0.66 911286 45.20 45.19 46.72 200 44.13 48.81 100 -4.46% -24.42%
CDW Co. 112.74 2.09% 2.31 688627 110.25 109.67 112.86 1000 108.20 115.45 900 -0.07% -21.07%
Celanese Co. 106.14 0.64% 0.68 478595 104.45 104.10 106.49 100 55.93 125.00 100 -6.75% -13.79%
Centene 55.41 2.04% 1.11 3883278 54.30 54.00 55.56 100 52.00 56.45 300 -9.36% -11.87%
CenterPoint Energy 18.99 0.48% 0.09 3570752 18.75 18.66 19.00 100 18.80 19.10 200 0.32% -30.36%
Cerner 69.31 2.71% 1.83 1319215 67.11 66.92 69.51 100 68.86 69.61 100 -0.77% -5.56%
CF Industries 30.42 -0.88% -0.27 2000325 30.40 29.96 30.58 100 29.69 30.54 100 -10.56% -36.28%
Charles Schwab 34.94 1.69% 0.58 5768369 34.10 33.96 35.07 100 34.54 35.06 2000 -3.03% -26.53%
Charter Communicatio 614.23 0.45% 2.78 1072822 609.89 606.11 617.40 500 592.00 646.99 100 -1.76% 26.62%
Chevron Corp 71.83 0.04% 0.03 11070519 71.01 70.77 72.48 500 71.66 71.83 200 -8.16% -40.39%
Chipotle Mexican Gri 1244.50 1.24% 15.22 234506 1223.86 1217.39 1253.48 100 1205.08 1244.48 100 2.39% 48.67%
Chubb Ltd 113.85 -0.12% -0.14 1812299 112.65 111.93 114.20 100 107.72 121.00 100 -3.04% -26.86%
Church & Dwight 92.95 0.39% 0.36 921917 92.34 92.10 93.09 100 85.05 97.10 300 2.91% 32.14%
Cigna 162.45 0.98% 1.57 1853462 159.05 159.00 162.71 100 158.00 162.45 300 -3.26% -20.56%
Cincinnati Financial 76.87 0.73% 0.56 627639 75.37 74.54 77.12 300 69.60 83.50 100 -1.46% -26.89%
Cintas 327.17 2.68% 8.53 425857 315.90 314.77 328.46 100 321.50 330.00 200 2.80% 21.59%
Cisco Systems 38.45 1.59% 0.60 22966645 37.76 37.62 38.54 5000 38.35 38.50 700 -3.42% -19.83%
Citigroup 42.02 -0.40% -0.17 26917180 41.84 41.52 42.13 200 41.90 42.02 1400 -6.33% -47.40%
Citizens Financial 24.43 2.52% 0.60 3455203 23.58 23.54 24.52 100 24.10 24.69 100 -10.05% -39.84%
Citrix Systems 136.13 1.70% 2.28 749512 133.70 133.34 136.76 1000 133.40 136.45 100 1.60% 22.75%
Clorox 211.51 -1.02% -2.18 950077 215.39 211.05 215.39 500 211.00 211.55 200 1.61% 37.76%
CME Group 166.78 1.74% 2.85 1337727 163.64 163.23 166.99 400 163.25 166.78 100 -1.34% -16.91%
CMS Energy 61.34 2.95% 1.76 1781233 59.41 59.23 61.38 200 50.09 61.50 100 0.39% -2.39%
Coca-Cola 48.72 0.04% 0.02 12603379 48.20 47.98 48.76 900 48.57 48.72 600 -3.43% -11.98%
Cognizant Technology 68.08 1.76% 1.18 2758064 66.87 66.50 68.32 100 65.66 68.15 100 -1.13% 9.77%
Colgate-Palmolive 75.95 0.25% 0.19 2803540 75.39 75.33 76.11 200 75.00 75.94 200 0.16% 10.33%
Comcast Corp 46.15 0.98% 0.45 12555978 45.35 45.22 46.33 300 46.01 46.25 200 1.97% 2.62%
Comerica 37.30 2.25% 0.82 1256582 36.09 35.82 37.41 100 32.32 45.14 300 -8.24% -48.01%
Conagra Brands 35.12 1.42% 0.49 2252378 34.60 34.43 35.20 100 34.88 35.40 100 1.65% 2.57%
Concho Resources 43.71 0.28% 0.12 1749580 43.02 42.72 43.97 200 42.80 45.65 500 -9.11% -50.09%
ConocoPhillips 33.70 0.30% 0.10 5240987 33.09 32.98 33.99 1000 33.51 33.70 100 -6.05% -48.18%
Consolidated Edison 75.77 2.49% 1.84 1561444 73.49 73.47 75.88 100 72.00 76.00 100 2.56% -16.25%
Constellation Brands 181.82 -0.03% -0.05 1865212 181.06 180.12 182.24 100 180.82 195.00 100 -3.19% -4.18%
Cooper Companies 333.24 1.28% 4.21 198665 327.22 326.75 334.42 100 240.00 334.98 100 -3.81% 3.72%
Copart 104.26 2.21% 2.25 1014936 102.19 101.82 104.73 100 103.57 104.57 100 0.58% 14.65%
Corning 31.20 1.66% 0.51 2536579 30.55 30.41 31.30 200 30.65 31.20 400 -3.82% 7.18%
Corteva 28.38 2.71% 0.75 2556320 27.37 27.31 28.54 100 27.27 28.96 100 -2.10% -3.99%
Costco Wholesale 342.58 -1.27% -4.42 7338492 340.74 335.36 343.77 200 341.80 341.99 600 1.97% 16.56%
Coty 2.70 -2.53% -0.07 13438829 2.80 2.68 2.85 1500 2.72 2.82 100 -11.48% -76.00%
Crown Castle Intl 161.71 2.74% 4.31 1827149 156.40 156.12 161.86 500 161.00 161.15 200 1.27% 13.76%
CSX 78.08 1.96% 1.50 3459219 77.24 76.65 78.33 100 76.13 79.73 100 -2.19% 7.90%
Cummins 208.63 1.56% 3.21 979880 205.07 204.64 210.13 100 190.00 216.98 100 -1.54% 16.58%
CVS Health 57.32 1.08% 0.61 4911411 56.31 56.11 57.43 400 57.01 57.30 300 -3.78% -22.84%
D.R. Horton 71.83 -0.24% -0.17 3337929 71.51 70.81 72.69 100 71.06 74.50 100 -1.18% 36.17%
Danaher 207.16 1.80% 3.67 2301512 202.44 201.44 207.53 100 199.60 211.00 100 0.41% 34.98%
Darden Restaurants 97.17 -0.14% -0.14 3601876 98.60 95.70 99.62 200 96.00 97.17 500 8.00% -10.86%
DaVita Inc 83.90 2.87% 2.34 1903355 82.62 82.06 84.21 1000 82.00 84.40 100 -3.92% 11.82%
Deere & Co 219.25 1.26% 2.73 1225484 214.95 214.83 220.93 900 218.20 219.23 1000 -1.23% 26.54%
Delta Air Lines 29.78 2.65% 0.77 21831523 28.82 28.78 29.79 10000 29.83 30.25 1200 -9.32% -49.08%
Dentsply Sirona 43.37 1.69% 0.72 956834 42.50 42.21 43.57 100 42.93 43.67 100 -6.39% -23.36%
Devon Energy 8.82 -1.56% -0.14 6859718 8.77 8.68 8.97 200 8.83 8.85 700 -9.82% -66.04%
Diamondback Energy 29.90 -0.30% -0.09 3254776 29.60 28.84 30.14 300 29.61 29.91 200 -11.46% -67.80%
Digital Realty Trust 142.02 0.55% 0.77 1225551 141.25 139.75 142.08 100 137.16 144.19 200 -1.97% 18.61%
Discover Fin Serv 54.13 1.86% 0.99 1607252 52.66 52.61 54.51 200 53.00 54.14 400 -8.30% -36.18%
Discovery Comm 'A' 21.33 0.05% 0.01 2414577 21.07 20.87 21.42 300 21.21 21.49 300 -10.68% -34.85%
Discovery Communicat 19.20 0.05% 0.01 2201625 18.99 18.84 19.31 500 18.00 20.25 100 -11.89% -37.03%
Dish Network Co. 28.55 -0.10% -0.03 2362766 28.41 27.99 28.75 100 28.35 29.95 100 -8.08% -19.51%
Dollar General 208.39 1.64% 3.37 1160471 205.11 204.35 209.34 100 202.10 208.38 400 0.14% 33.60%
Dollar Tree 89.42 1.12% 0.99 2642330 87.49 87.14 89.91 100 88.60 89.42 500 1.59% -4.92%
Dominion Energy 77.05 0.97% 0.74 2749207 75.81 75.79 77.11 200 75.17 77.30 100 -1.17% -6.97%
Dover 108.50 1.27% 1.36 630699 106.35 106.06 109.11 100 79.94 115.84 300 -3.64% -5.87%
DOW INC. DL-,01 46.04 -0.80% -0.37 4090217 45.77 45.63 46.40 100 45.99 46.74 100 -8.60% -15.88%
DTE Energy 114.72 1.53% 1.73 716363 112.05 111.79 114.96 100 112.31 116.23 1200 2.40% -11.67%
Duke Energy 82.47 0.98% 0.80 3854684 81.28 80.95 82.59 100 80.95 82.83 300 -0.58% -9.58%
Duke Realty Co. 36.23 1.60% 0.57 1484233 35.54 35.37 36.25 100 24.20 40.00 200 -0.85% 4.50%
DuPont de Nemours 55.04 1.36% 0.74 2942180 53.81 53.49 55.27 200 54.50 55.04 500 -7.17% -14.27%
DXC TECHNOLOGY CO. D 16.32 0.87% 0.14 2376837 15.91 15.82 16.45 100 15.89 16.28 100 -11.59% -56.58%
E Trade Financial 48.63 0.87% 0.42 1869632 47.66 47.48 48.93 100 48.28 48.72 100 -6.39% 7.19%
Eastman Chemical 77.30 0.34% 0.26 607658 76.28 76.01 77.56 100 71.33 87.00 100 -7.79% -2.47%
Eaton Corporation 99.96 0.31% 0.31 1605452 98.51 98.40 100.75 100 95.70 100.00 400 -3.33% 5.53%
eBay 52.48 1.35% 0.70 6852738 51.97 51.18 52.73 500 52.20 52.48 500 7.96% 45.33%
Ecolab 196.03 0.73% 1.42 1021306 193.71 193.00 196.72 100 182.48 210.00 100 -3.92% 1.58%
Edison International 51.65 1.59% 0.81 2489434 50.31 50.20 51.73 2800 50.00 52.50 1000 0.45% -31.51%
Edwards Lifesciences 77.45 3.72% 2.78 2869200 74.18 74.06 77.49 100 75.00 78.80 100 -6.91% -0.40%
Electronic Arts 131.19 1.45% 1.87 1915724 129.51 128.69 132.01 100 128.20 131.15 100 4.20% 22.03%
Eli Lilly & Co 150.26 0.97% 1.45 2440587 148.39 147.85 150.40 100 147.42 152.65 100 -2.54% 14.33%
Emerson Electric 64.33 -0.09% -0.06 1847877 63.69 63.61 64.64 100 64.01 70.18 200 -5.19% -15.64%
Entergy 96.98 1.25% 1.20 801211 95.38 95.03 97.04 100 90.00 98.48 100 1.62% -19.05%
EOG Resources 37.45 2.18% 0.80 3366030 36.25 36.06 37.80 1000 36.10 37.45 100 -8.01% -55.29%
Equifax 156.41 2.94% 4.47 729929 150.91 150.91 156.86 300 109.61 164.00 100 0.31% 11.63%
Equinix 751.32 2.40% 17.59 251112 732.62 731.94 751.68 900 751.32 751.68 3000 -0.10% 28.72%
Equity Residential 51.57 2.10% 1.06 2776007 50.40 50.11 51.58 900 51.25 51.59 400 -5.08% -36.27%
Essex Property Trust 204.11 2.58% 5.13 296133 198.44 198.08 204.35 100 190.00 240.00 100 -3.47% -32.16%
Estee Lauder 'A' 215.20 2.25% 4.74 1011380 209.20 208.86 215.53 100 194.18 260.00 100 1.32% 4.19%
Everest Re Group 198.64 -0.52% -1.03 196431 197.07 196.01 199.51 200 117.99 215.23 100 -1.35% -28.25%
Evergy 50.29 2.26% 1.11 1255328 48.92 48.78 50.31 100 45.00 53.42 200 -1.28% -22.74%
Eversource Energy 82.48 3.16% 2.53 1991105 79.88 79.62 82.57 100 80.00 83.47 100 4.59% -3.04%
Exelon Co. 35.52 2.04% 0.71 5196554 34.68 34.44 35.64 200 34.88 35.82 200 1.28% -22.09%
Expedia Group 93.57 1.65% 1.52 2151962 91.04 90.38 93.89 1000 92.95 93.57 500 -0.25% -13.47%
Expeditors Intl of W 90.32 1.07% 0.96 629640 88.87 88.31 90.70 100 80.00 90.32 7900 -1.10% 15.77%
Extra Space Storage 105.45 1.47% 1.53 1453250 103.43 102.73 105.71 100 102.25 124.00 100 -3.54% -0.16%
Exxon Mobil 34.64 0.93% 0.32 23486012 34.00 33.88 34.94 300 34.60 34.67 1000 -6.86% -50.36%
F5 Networks 119.99 0.91% 1.08 476534 118.48 118.00 120.61 100 115.75 121.99 200 -0.70% -14.08%
Facebook 254.82 2.12% 5.29 18351311 249.40 246.61 255.75 3700 254.25 254.54 100 0.91% 24.15%
Fastenal 44.88 1.35% 0.60 2607022 43.98 43.86 45.17 100 44.45 45.13 100 1.91% 21.46%
Federal Realty Inves 73.13 1.09% 0.79 424013 72.30 71.59 73.58 200 71.57 77.29 100 -10.53% -43.19%
Fedex Corp 250.17 2.44% 5.95 3212430 241.68 241.47 251.90 100 249.51 250.00 900 3.04% 65.45%
Fidelity National In 146.00 1.24% 1.79 2023663 143.17 142.30 146.64 100 95.02 154.88 100 -0.44% 4.97%
Fifth Third Bancorp 20.47 4.39% 0.86 6909939 19.96 19.52 20.58 400 20.07 20.65 300 -5.84% -33.41%
First Republic Bank 104.91 1.86% 1.92 662059 102.11 102.11 105.10 200 99.46 120.00 400 -3.25% -10.68%
Firstenergy 28.60 1.56% 0.44 3314740 28.09 27.96 28.73 5200 28.52 28.63 100 -1.24% -41.15%
Fiserv 102.13 3.92% 3.85 4459408 98.00 97.53 102.50 100 101.33 102.12 100 -1.32% -11.68%
FleetCor Technologie 236.91 1.42% 3.31 513020 232.83 230.42 237.29 100 109.00 295.00 100 -2.05% -17.66%
Flir Systems 35.24 1.73% 0.60 941866 34.37 34.27 35.29 500 33.78 35.24 400 -2.11% -32.32%
Flowserve 26.57 -1.63% -0.44 1394782 26.60 26.49 27.04 100 25.19 27.05 100 -6.74% -46.61%
FMC Corp 105.42 1.32% 1.37 526196 102.91 102.80 106.26 100 95.25 108.00 500 -4.65% 5.61%
Ford Motor 6.51 -2.25% -0.15 53761843 6.61 6.50 6.71 900 6.52 6.54 9600 -9.96% -30.00%
Fortinet 116.81 1.13% 1.31 898479 115.97 114.66 117.45 200 113.96 116.81 300 -0.40% 9.41%
FORTIVE CORP. DL-,01 74.17 1.97% 1.43 2414430 72.15 71.85 74.23 200 68.70 74.17 100 -2.14% -2.91%
Fortune Brands Home 83.14 1.32% 1.08 763197 81.48 81.32 83.71 200 81.00 85.00 100 -1.40% 27.24%
Fox Corp. B 26.78 2.14% 0.56 1040585 26.01 26.01 26.89 100 25.99 27.45 200 -4.36% -26.43%
Franklin Resources 19.64 1.92% 0.37 2664957 19.16 19.15 19.73 100 19.45 20.15 200 -7.45% -24.40%
Freeport-McMoran 15.30 -0.52% -0.08 16654311 15.12 14.77 15.38 1600 15.23 15.38 200 -10.00% 16.62%
Gallagher & , Arthur 102.97 0.51% 0.52 623531 102.08 101.36 103.18 100 89.55 107.33 300 -1.19% 8.13%
Gap 16.29 -0.18% -0.03 6060860 16.26 15.96 16.45 200 16.02 16.47 200 -2.98% -7.86%
Garmin 93.55 0.94% 0.87 536141 92.42 91.84 93.87 100 91.95 93.82 100 -2.89% -4.11%
Gartner 125.65 2.10% 2.59 350091 122.51 121.16 125.74 100 60.00 150.00 100 -4.18% -18.46%
General Dynamics 138.21 0.96% 1.31 883224 135.84 135.56 138.77 100 137.51 138.21 400 -3.34% -21.63%
General Electric 6.11 0.99% 0.06 79778652 6.06 6.02 6.17 4000 6.11 6.12 19300 -11.19% -45.25%
General Mills 59.67 1.65% 0.97 5860021 59.76 59.29 60.28 1000 59.27 60.15 100 4.10% 11.41%
General Motors 29.00 -0.38% -0.11 9350419 28.86 28.56 29.22 200 28.71 28.98 900 -7.94% -20.77%
Genuine Parts 94.10 0.17% 0.16 754788 93.34 92.82 94.94 100 79.00 95.49 200 -7.80% -11.42%
Gilead Sciences 62.25 0.00% 0.00 7142839 62.10 61.77 62.51 100 62.09 62.24 300 -4.30% -4.20%
Global Payments 175.00 1.49% 2.57 2402295 171.71 170.50 175.92 200 169.00 179.20 100 -2.34% -4.14%
Globe Life 78.47 0.89% 0.69 326018 77.00 76.87 78.92 100 63.08 84.08 1000 -4.84% -25.44%
Goldman Sachs Group 194.95 -0.08% -0.16 3105989 192.96 189.61 195.39 400 194.20 194.95 1600 0.05% -15.21%
Grainger, W.W. 347.40 1.44% 4.92 246851 341.17 339.80 350.19 200 121.26 408.44 100 -1.05% 2.62%
H & R Block 15.29 2.48% 0.37 4293563 14.83 14.83 15.47 300 15.05 15.40 10000 10.00% -34.88%
Halliburton 12.37 -1.20% -0.15 18480347 12.31 12.21 12.57 500 12.35 12.44 200 -14.39% -49.45%
Hanesbrands 15.51 -0.45% -0.07 6205621 15.46 15.19 15.60 200 15.32 15.56 1000 -1.02% 4.44%
Hartford FS 35.80 1.10% 0.39 1687319 35.03 34.95 35.94 100 34.70 36.33 100 -3.89% -41.09%
HASBRO 76.97 1.06% 0.81 693748 76.05 75.40 77.23 200 76.05 79.25 200 -3.68% -27.12%
HCA Holdings 120.55 3.08% 3.60 1439537 116.09 115.74 121.43 100 112.50 128.82 100 -8.85% -18.44%
Healthpeak Propertie 26.73 2.89% 0.75 2185353 25.91 25.75 26.76 100 21.96 28.50 100 0.49% -22.45%
Henry Schein 58.79 0.88% 0.51 1193966 57.60 57.34 58.89 200 40.00 58.77 100 -3.58% -11.89%
Hershey 139.52 1.35% 1.86 684939 137.16 136.50 139.56 100 134.20 140.98 100 0.43% -5.08%
Hess Corp 40.48 2.61% 1.03 2792797 39.21 38.92 40.88 1000 40.00 40.45 400 -5.90% -39.41%
Hewlett Packard Ente 9.11 -0.22% -0.02 10650631 9.08 8.92 9.17 200 9.10 9.11 300 -4.11% -42.56%
Hilton Worldwide 85.93 3.44% 2.86 3255572 83.06 82.83 86.06 100 85.00 87.00 100 -4.14% -22.52%
HollyFrontier Co. 20.15 0.55% 0.11 2046924 19.72 19.45 20.30 100 19.57 20.60 100 -8.37% -60.26%
Hologic 64.35 2.13% 1.34 1112902 63.05 62.45 64.44 100 59.71 64.81 100 1.23% 23.25%
Home Depot 268.55 1.07% 2.85 2457922 264.19 263.92 270.15 500 267.61 268.55 1000 -2.41% 22.97%
Honeywell Internatio 161.49 1.72% 2.73 2594305 157.65 157.17 162.06 500 160.70 161.49 400 -4.27% -8.76%
Hormel Foods 48.84 1.16% 0.56 1055409 48.11 48.07 48.91 200 46.82 50.60 100 0.18% 8.27%
Host Hotels & Resort 10.64 4.42% 0.45 7459442 10.11 10.11 10.70 200 10.16 11.32 1000 -4.57% -42.64%
HP Inc 18.30 0.83% 0.15 7839174 18.00 17.97 18.46 200 18.25 18.36 800 -3.43% -10.95%
Humana 400.85 3.58% 13.85 683996 384.40 384.40 401.15 100 371.47 400.85 200 -0.44% 9.37%
Hunt (J.B.) Transpor 129.33 -1.17% -1.53 794903 129.94 129.13 131.05 100 126.00 150.00 100 -1.74% 10.75%
Huntington Bancshare 8.82 1.73% 0.15 6537407 8.55 8.52 8.84 1000 8.68 8.83 3900 -8.98% -41.51%
Huntington Ingalls I 141.22 1.24% 1.73 275496 138.64 138.64 142.10 100 127.10 150.00 100 -5.34% -43.71%
IDEX 179.03 0.71% 1.27 342064 176.83 175.92 179.86 100 166.71 179.90 100 -3.77% 4.09%
IDEXX Laboratories 377.83 3.38% 12.36 380960 364.95 364.58 380.65 100 348.50 405.00 100 6.50% 44.69%
IHS Markit 77.78 1.54% 1.18 2156317 76.16 76.05 77.92 100 52.83 79.72 100 -1.68% 3.22%
Illinois Tool Works 192.63 0.15% 0.29 919383 190.91 190.46 193.16 100 178.57 205.00 100 -3.25% 7.24%
Illumina 299.89 4.74% 13.58 4336929 284.43 279.88 302.23 100 299.05 300.00 100 1.49% -9.60%
Incyte Co. 86.55 1.74% 1.48 1378117 84.68 84.06 87.35 100 84.78 89.87 100 -0.28% -0.88%
Ingersoll Rand 35.37 0.00% 0.00 1787231 35.04 34.84 35.62 100 22.87 42.00 100 -1.48% -3.57%
Intel Corp 49.94 1.59% 0.78 26633411 48.96 48.75 50.28 1000 49.88 49.90 3000 0.10% -16.56%
Intercontinental Exc 100.56 2.27% 2.23 2512397 97.47 97.44 100.62 100 98.50 101.30 100 1.36% 8.65%
IBM 118.95 0.73% 0.86 2953686 117.60 116.94 119.41 100 118.55 118.92 900 -3.10% -11.26%
International Paper 41.16 4.97% 1.95 6106463 38.76 38.38 41.51 200 41.00 41.14 200 -2.12% -10.62%
Interpublic Group of 16.87 3.62% 0.59 5977774 16.18 16.07 16.91 100 17.05 17.14 900 -5.38% -26.97%
Intl Flavors & Fragr 118.97 2.08% 2.42 887446 116.24 115.86 119.75 100 113.23 119.70 100 -2.91% -7.79%
Intuit 318.50 3.21% 9.91 1239803 309.90 307.77 318.79 500 300.01 326.95 100 6.12% 21.60%
Intuitive Surgical 673.73 2.46% 16.20 522276 654.66 653.00 677.92 100 660.00 674.00 100 2.77% 13.97%
Invesco 10.81 0.09% 0.01 7471138 10.66 10.42 10.89 100 10.78 10.90 500 -1.55% -39.88%
IPG Photonics Co. 164.98 0.93% 1.52 169124 163.24 160.88 165.20 100 164.90 164.94 200 -1.34% 13.84%
Iqvia Holdings 151.30 2.18% 3.23 1792720 147.32 146.03 152.53 100 148.50 161.91 100 -3.70% -2.08%
Iron Mountain 26.53 0.11% 0.03 2914789 26.43 26.30 26.64 100 26.52 27.68 100 -6.35% -16.76%
J.M. Smucker 112.15 1.15% 1.28 525722 110.87 110.81 112.39 100 105.00 112.72 100 2.52% 7.70%
Jack Henry & Associa 161.00 2.14% 3.38 577330 158.86 157.02 161.09 200 155.70 162.00 100 -0.51% 10.52%
Jacobs Engineering G 90.42 0.44% 0.40 552494 89.12 89.00 91.10 300 71.42 98.00 300 -3.92% 0.66%
Johnson & Johnson 145.66 0.68% 0.99 5531209 144.00 143.89 146.25 100 145.40 146.75 100 -2.36% -0.14%
Johnson Controls Int 40.49 -0.44% -0.18 4389258 40.38 40.19 40.78 100 40.00 41.56 600 -5.35% -0.54%
JPMorgan Chase 93.47 0.87% 0.81 13293076 92.05 91.87 93.72 400 93.10 93.40 100 -4.96% -32.95%
Juniper Networks 21.39 1.09% 0.23 3136946 21.15 21.01 21.47 100 21.16 21.58 100 -8.08% -13.15%
Kansas City Southern 183.37 0.33% 0.61 498776 181.27 181.22 185.11 100 178.00 198.90 200 0.29% 19.72%
Kellogg 63.08 0.69% 0.43 1592753 62.61 62.53 63.32 100 61.90 64.10 100 0.25% -8.79%
Keycorp 11.71 1.39% 0.16 5415184 11.43 11.37 11.77 5300 11.70 11.88 1000 -7.43% -42.14%
Keysight Technologie 98.12 1.57% 1.52 750964 96.18 95.90 98.49 100 97.65 98.12 500 1.05% -4.39%
Kimberly-Clark 146.42 -0.04% -0.06 1013692 146.01 145.40 146.86 100 144.00 146.42 200 0.31% 6.45%
Kimco Realty 11.22 2.94% 0.32 2802200 10.79 10.76 11.27 600 11.06 11.28 300 -8.03% -45.82%
Kinder Morgan 12.37 0.73% 0.09 12728557 12.10 12.05 12.44 700 12.35 12.41 300 -5.43% -41.57%
KLA-Tencor 187.91 1.83% 3.37 906859 183.71 181.58 188.62 1000 187.55 187.89 500 5.00% 5.47%
Kohl's Corp 19.45 -1.97% -0.39 6669133 19.78 19.27 20.04 100 19.34 19.79 9100 -16.88% -61.83%
Kraft Heinz 29.13 1.01% 0.29 5704798 28.88 28.56 29.22 200 29.06 29.10 100 -2.05% -9.34%
Kroger 33.53 0.30% 0.10 5060869 33.54 33.12 33.78 100 33.45 33.50 1900 0.96% 15.66%
L Brands 30.33 2.40% 0.71 7906177 29.53 29.40 30.51 200 30.30 30.61 100 0.56% 67.38%
L3Harris Technologie 178.02 1.30% 2.28 649927 174.84 174.82 178.58 100 170.87 185.74 100 -3.88% -10.03%
Laboratory Co. of Am 180.99 1.77% 3.14 449503 177.75 176.87 181.85 200 176.76 185.00 100 -1.31% 6.99%
Lam Research 330.27 0.95% 3.10 1551210 324.72 322.00 331.89 400 329.40 329.98 300 7.51% 12.95%
LAMB WESTON HLDGS DL 64.89 3.54% 2.22 872074 62.61 62.33 65.23 100 38.54 68.08 100 -5.05% -24.57%
Las Vegas Sands Co. 46.96 2.29% 1.05 4663797 45.74 45.41 47.20 200 46.75 46.93 300 -4.16% -31.98%
Leggett & Platt 41.01 -0.49% -0.20 764353 40.76 40.62 41.24 100 39.90 43.50 100 -6.94% -19.32%
Leidos 91.98 4.49% 3.95 783578 87.78 87.36 92.14 200 85.00 94.91 1000 2.13% -6.04%
Lennar 76.70 -1.08% -0.84 2454979 76.51 75.83 77.68 100 75.60 77.45 100 -3.13% 37.48%
Lincoln National 30.62 1.59% 0.48 1655497 29.75 29.66 30.96 100 30.45 32.45 3600 -8.98% -48.11%
LINDE PLC EO 0,001 232.75 -0.75% -1.75 2227321 229.13 228.47 233.67 200 210.00 232.75 500 -5.42% 9.32%
Live Nation Entertai 53.24 4.58% 2.33 1743854 50.79 50.77 53.58 500 52.00 53.86 100 -6.58% -25.51%
LKQ Corp 27.08 -0.44% -0.12 4196232 26.90 26.73 27.30 100 25.01 28.16 100 -12.73% -24.15%
Lockheed Martin 386.70 2.10% 7.94 1375385 377.45 376.45 388.40 300 385.61 389.50 100 -2.14% -0.69%
Loews 33.68 0.42% 0.14 752019 33.06 32.90 33.79 500 32.45 38.47 100 -8.20% -35.84%
Lowes Companies 159.55 0.65% 1.03 2828842 157.90 156.60 160.20 500 158.50 159.48 400 -0.34% 33.22%
Lumen Technologies 10.21 0.69% 0.07 4969771 10.05 9.97 10.24 100 10.15 10.24 6000 -5.20% -22.71%
Lyondellbasell Ind ' 69.62 -0.85% -0.60 2099501 69.26 68.67 70.59 100 69.24 73.00 100 -11.87% -26.31%
M and T Bank 91.30 1.38% 1.24 914998 89.17 88.48 91.69 200 87.72 102.20 1400 -10.30% -46.22%
Macy's Inc 6.03 0.00% 0.00 17368422 6.03 5.95 6.12 600 6.03 6.06 3800 -10.80% -64.53%
MARATHON OIL 4.14 -3.94% -0.17 24451436 4.23 4.08 4.28 4200 4.15 4.19 100 -14.11% -69.51%
Marathon Petroleum 28.63 0.03% 0.01 6647204 28.13 27.63 28.89 400 28.30 28.63 100 -11.31% -52.48%
MarketAxess 465.10 2.87% 12.98 152655 450.69 450.69 465.65 100 410.83 526.47 100 6.03% 22.68%
Marriott Internation 92.99 1.80% 1.64 2318070 90.33 90.27 93.43 400 92.51 92.90 100 -6.90% -38.59%
Marsh & McLennan Cos 112.96 0.20% 0.23 2395149 112.40 110.71 113.37 100 106.50 120.00 100 -4.00% 1.39%
Martin Marietta Mate 226.07 2.33% 5.15 477716 218.65 217.99 226.89 100 208.00 229.97 200 0.38% -19.16%
Masco 54.99 0.92% 0.50 1874748 54.12 53.93 55.35 100 53.40 55.60 100 -4.68% 14.59%
MasterCard 331.78 1.09% 3.57 3077606 325.65 322.10 333.48 100 322.57 331.78 300 -1.04% 11.12%
Maxim Integrated Pro 65.53 0.88% 0.57 2281995 64.57 63.74 65.69 300 62.32 67.41 500 -0.92% 6.54%
McCormick & Co 191.57 1.44% 2.72 540339 189.00 188.31 192.17 100 190.00 194.26 700 0.85% 12.87%
McDonald's 218.18 0.95% 2.06 2196831 215.30 213.65 219.25 500 217.61 218.17 1200 -0.95% 10.41%
McKesson 148.51 1.33% 1.95 993474 146.50 146.12 149.19 100 145.00 155.00 100 -2.38% 7.37%
Medtronic 103.16 1.87% 1.89 3662061 100.88 100.30 103.65 100 100.30 103.16 400 -4.13% -9.07%
Merck & Co 82.93 -0.26% -0.22 6614914 82.15 81.80 83.24 100 82.47 82.92 200 -3.36% -8.82%
MetLife 36.26 1.43% 0.51 3957893 35.50 35.38 36.43 100 35.65 36.50 300 -8.60% -28.86%
Mettler-Toledo Intl 975.07 1.54% 14.81 99482 957.40 953.57 981.75 100 0.00 4294.67 100 -0.14% 22.92%
MGM Resorts Internat 22.10 4.29% 0.91 9566132 21.29 21.19 22.25 100 22.14 22.35 100 0.36% -33.57%
Microchip Technology 99.05 1.33% 1.30 1432480 97.35 95.53 99.27 100 98.00 99.30 100 -2.32% -5.41%
Micron Technology 49.14 -0.67% -0.33 17772994 49.56 47.78 49.60 200 48.99 49.08 2400 -3.15% -8.63%
Microsoft 207.82 2.28% 4.63 29437312 203.55 202.54 209.04 100 207.10 207.19 1000 3.71% 31.78%
Mid-America Apartmen 115.38 2.66% 2.99 693805 111.89 111.22 115.52 100 108.01 120.76 100 0.39% -12.50%
Mohawk Industries 94.24 -0.60% -0.57 487329 94.00 92.83 94.60 200 70.00 115.00 100 -6.84% -30.90%
Molson Coors Brewing 32.65 -1.21% -0.40 2355119 32.87 32.19 33.20 200 32.50 33.70 100 -4.84% -39.42%
Mondelez Internation 56.16 0.98% 0.55 4742975 55.05 54.97 56.24 300 55.95 56.35 100 -0.65% 1.95%
Monster Beverage 78.79 1.01% 0.79 1576921 77.45 77.08 79.03 100 76.01 80.63 100 -0.25% 23.98%
Moodys 280.49 1.81% 4.98 515185 273.78 273.11 281.36 100 259.95 283.67 100 -0.12% 18.15%
Morgan Stanley 47.04 0.92% 0.43 9815974 46.28 45.91 47.33 100 46.96 47.04 300 -6.07% -7.98%
Mosaic 18.59 -1.22% -0.23 4086780 18.55 18.07 18.76 200 18.45 18.75 500 -3.48% -14.09%
Motorola Solutions 154.00 1.52% 2.31 623996 150.67 150.15 154.58 100 140.50 160.00 100 -2.10% -4.43%
MSCI 352.96 1.98% 6.84 429770 342.50 341.29 354.85 100 336.95 365.00 100 2.32% 36.71%
Mylan 14.42 1.48% 0.21 2902288 14.11 14.09 14.47 100 14.35 14.43 500 -8.33% -28.26%
NASDAQ Inc 124.03 2.25% 2.73 525102 121.15 120.69 124.11 100 117.37 125.00 200 1.29% 15.81%
Nat Oilwell Varco 9.51 -6.31% -0.64 10794102 10.01 9.50 10.18 500 9.52 9.60 1100 -18.99% -62.04%
NetApp 41.96 1.13% 0.47 1605126 41.11 41.09 42.05 200 41.53 42.70 200 -1.53% -32.59%
Netflix 482.88 2.07% 9.80 3769436 474.39 468.03 484.87 300 481.01 481.40 100 2.75% 49.24%
Newell Brands 16.74 0.15% 0.03 1727935 16.56 16.56 16.83 100 16.59 16.89 1000 -5.53% -12.90%
Newmont 61.42 -0.03% -0.02 3833838 60.72 60.53 61.66 200 61.12 61.50 100 -5.08% 41.36%
News B 13.99 0.14% 0.02 366221 13.86 13.76 14.02 100 0.01 14.45 200 -9.63% -3.58%
News Corp 'A' 14.10 0.57% 0.08 3076642 13.94 13.84 14.12 200 11.68 14.48 1800 -9.85% -0.28%
Nextera Energy 281.82 1.54% 4.28 1364229 275.40 274.33 282.13 300 273.75 282.50 100 1.77% 16.38%
Nielsen Holdings 13.87 1.24% 0.17 2591984 13.56 13.48 13.96 200 13.27 14.00 200 -6.16% -31.67%
NIKE 'B' 124.23 -0.42% -0.52 9182784 123.65 122.27 124.75 100 123.50 123.80 100 8.35% 22.62%
NISOURCE 22.14 2.26% 0.49 2787698 21.51 21.47 22.20 100 21.89 22.40 100 0.73% -20.47%
Noble Energy 8.49 -0.12% -0.01 14721304 8.39 8.37 8.58 200 8.37 8.59 300 -8.51% -65.82%
Norfolk Southern 219.16 2.21% 4.73 946938 215.11 214.43 219.68 100 210.00 222.37 100 -0.85% 12.89%
Northern Trust 76.46 1.65% 1.24 875099 74.23 74.03 76.53 100 72.25 76.49 100 -6.46% -28.03%
Northrop Grumman 328.00 1.01% 3.28 646258 324.13 322.94 329.57 300 326.01 327.99 300 -3.95% -4.64%
NortonLifeLock 20.90 2.15% 0.44 4219452 20.46 20.41 20.94 700 20.40 20.95 300 0.14% -18.10%
Norwegian Cruise Lin 16.63 13.67% 2.00 48616047 15.82 15.57 16.64 1000 16.53 16.67 2800 2.34% -71.53%
NRG Energy 29.52 1.69% 0.49 1659168 28.83 28.74 29.61 100 28.27 29.99 200 -1.37% -25.74%
Nucor 45.25 1.09% 0.49 1134834 44.31 44.05 45.39 100 44.10 46.70 100 -7.99% -19.60%
Nvidia Corporation 514.95 4.26% 21.03 14700407 497.90 489.83 515.34 2200 512.88 513.60 100 5.62% 118.85%
NVR 3930.51 0.55% 21.51 12333 3918.00 3848.00 3963.05 10 3600.00 4022.22 10 -2.55% 3.21%
O'Reilly Auto 444.68 0.16% 0.71 464782 437.35 437.35 447.79 100 431.60 480.00 500 -4.14% 1.46%
Occidental Petroleum 10.22 -3.95% -0.42 30812473 10.46 10.11 10.58 4200 10.28 10.30 2500 -12.27% -75.20%
Old Dominion Freight 182.41 -0.83% -1.52 779020 182.22 181.08 185.16 200 181.75 186.00 100 -0.90% 44.17%
Omnicom Group 49.15 0.51% 0.25 1422874 48.49 48.14 49.25 100 48.20 54.99 100 -4.66% -39.34%
ONEOK 25.01 2.17% 0.53 3507998 24.14 24.11 25.08 300 25.00 25.12 5000 -9.19% -66.95%
Oracle 59.80 0.84% 0.50 9371875 59.27 58.96 59.99 100 59.50 59.89 200 0.08% 12.87%
Paccar Inc 83.53 1.67% 1.37 1192867 82.54 81.81 84.10 100 77.42 90.89 100 -0.84% 5.60%
Packaging Corp of Am 109.44 4.96% 5.17 1078906 103.03 102.78 109.93 1600 103.00 112.00 100 -3.27% -2.28%
Parker-Hannifin 199.98 2.07% 4.06 575011 193.61 193.40 201.35 100 187.87 200.19 100 -4.04% -2.84%
Paychex 77.70 2.36% 1.79 1328424 75.49 75.32 77.95 100 77.65 78.00 300 -1.13% -8.65%
Paycom Software 283.70 3.76% 10.29 291881 273.28 270.21 285.36 100 260.00 283.70 400 3.65% 7.15%
PayPal Holdings 187.25 2.78% 5.06 7606454 182.40 180.13 187.92 500 186.35 186.80 100 6.35% 73.11%
Pentair 44.96 0.60% 0.27 736492 44.27 44.07 45.25 100 42.00 48.00 200 -3.42% -1.98%
Peoples United Finan 9.93 0.51% 0.05 3319135 9.85 9.73 9.97 1800 9.84 9.98 200 -6.59% -41.24%
PepsiCo 133.55 1.50% 1.97 4575979 130.89 130.51 133.83 200 133.55 133.95 100 1.58% -2.28%
PerkinElmer 119.80 1.56% 1.84 593034 117.27 116.76 120.62 100 99.68 122.00 100 1.35% 23.38%
Perrigo Company 45.24 0.56% 0.25 567356 44.67 44.38 45.37 100 40.51 46.00 300 -3.89% -12.43%
Pfizer Inc 36.05 0.81% 0.29 13629626 35.54 35.52 36.15 100 36.00 36.05 600 -1.58% -7.99%
Philip Morris 75.40 -1.24% -0.95 3836607 75.68 75.12 76.01 100 75.00 75.38 400 -3.43% -11.39%
Phillips 66 52.88 0.06% 0.03 2824527 52.07 51.70 53.28 500 52.50 52.86 500 -11.60% -52.54%
Pinnacle West Capita 73.77 1.39% 1.01 747111 72.29 72.00 73.90 200 70.00 73.98 200 4.74% -17.97%
Pioneer Natural Reso 85.90 -0.76% -0.66 1219023 85.57 84.54 86.50 500 85.00 85.90 100 -10.32% -43.25%
PNC Financial Servic 104.90 1.40% 1.45 1381304 102.26 102.01 105.05 100 101.47 110.00 1200 -6.14% -34.29%
PPG Industries 120.25 1.09% 1.30 789594 118.25 118.03 120.72 100 119.16 120.00 100 -4.39% -9.92%
PPL Corp 26.47 1.53% 0.40 4280672 25.89 25.85 26.59 100 26.31 26.56 100 -1.23% -26.23%
Principal Financial 38.63 1.05% 0.40 1209007 37.73 37.48 38.91 100 37.98 41.00 3800 -3.81% -29.76%
Procter & Gamble 137.62 0.51% 0.70 4970184 135.89 135.89 137.99 500 137.20 137.62 200 0.18% 10.18%
Progressive 92.60 0.43% 0.40 1676776 91.32 91.20 92.82 100 88.00 95.41 100 -4.40% 27.92%
Prologis 97.67 2.42% 2.31 1634691 95.01 94.76 97.69 100 94.75 102.50 100 -1.86% 9.57%
Prudential Financial 62.08 1.03% 0.63 3007755 60.87 60.60 62.26 100 61.55 62.50 400 -8.91% -33.77%
Public Service Ent 54.13 1.23% 0.66 2392747 53.06 52.79 54.35 400 50.01 54.10 100 5.45% -8.33%
Public Storage 218.47 1.78% 3.83 602124 212.91 212.48 218.59 100 202.22 240.00 100 -1.15% 2.59%
Pulte Group 44.01 -0.77% -0.34 1207613 43.86 43.33 44.33 200 43.00 44.21 100 -2.16% 13.43%
PVH Corp. 61.50 -0.61% -0.38 952074 61.40 60.88 61.97 500 57.30 70.61 100 -10.19% -41.51%
Qorvo Inc 125.63 0.51% 0.64 993839 124.93 123.08 126.33 3900 124.97 125.50 100 -1.87% 8.09%
QUALCOMM 114.50 2.06% 2.31 11717993 113.55 111.80 115.75 400 113.55 114.20 100 3.44% 29.77%
Quanta Services 51.71 0.56% 0.29 707956 51.01 50.59 51.97 100 40.03 54.00 300 -0.37% 27.02%
Quest Diagnostics 111.70 2.30% 2.51 1137893 108.88 108.28 112.32 100 105.00 113.75 200 -1.91% 4.60%
Ralph Lauren 'A' 71.07 -0.82% -0.59 1168735 71.62 70.52 72.00 100 70.20 71.67 300 -6.28% -39.37%
Raymond James Financ 70.79 1.77% 1.23 637884 69.00 68.93 71.06 100 70.39 90.00 100 -2.99% -20.87%
Raytheon Technologie 57.49 0.19% 0.11 11955159 56.87 56.34 57.74 100 57.59 57.75 200 -7.79% -34.91%
Realty Income 59.93 2.08% 1.22 2299894 58.72 58.51 60.04 100 59.51 60.15 400 -3.88% -18.61%
Regency Centers 37.42 1.74% 0.64 844792 36.59 36.42 37.57 800 35.51 37.74 300 -6.61% -40.69%
Regeneron Pharmaceut 574.06 2.98% 16.60 643630 555.40 551.00 575.91 100 550.00 574.00 200 3.39% 52.89%
Regions Financial 11.00 2.23% 0.24 6619139 10.66 10.60 11.05 600 10.95 11.05 100 -7.64% -35.90%
Republic Services 94.07 1.82% 1.68 747180 92.25 92.04 94.36 200 89.73 97.02 100 -1.79% 4.95%
ResMed 169.04 0.54% 0.90 893280 166.70 166.01 169.31 100 153.25 175.00 500 -0.57% 9.08%
Robert Half Int 52.49 1.41% 0.73 580731 51.27 51.23 52.81 100 30.00 61.00 100 -2.20% -16.88%
Rockwell Automation 215.67 -0.78% -1.70 563388 215.55 214.70 217.21 100 188.40 238.49 100 -1.50% 6.41%
Rollins 53.65 1.32% 0.70 849290 52.64 52.64 53.84 500 51.10 60.39 100 2.35% 61.79%
Roper Technologies 398.12 1.77% 6.91 384567 388.62 388.27 401.71 100 277.48 450.00 100 1.72% 12.39%
Ross Stores 87.93 1.44% 1.25 1624481 86.45 85.37 88.19 200 87.37 88.49 100 -4.70% -24.47%
Royal Caribbean Crui 64.59 7.70% 4.62 7922073 63.22 61.78 64.91 900 64.72 64.78 19700 -1.31% -51.62%
S&P Global Inc 352.85 2.02% 6.98 578870 345.11 344.52 354.88 100 351.51 388.87 1000 0.52% 29.23%
Salesforce.com 242.74 2.18% 5.19 5117842 237.39 235.05 243.94 300 241.36 242.43 100 -0.02% 49.25%
SBA Communications 314.02 2.53% 7.75 650842 303.94 303.94 315.33 100 306.00 450.00 100 1.72% 30.30%
Schlumberger 15.92 -4.21% -0.70 16290189 16.28 15.82 16.41 2000 15.90 16.07 200 -15.00% -60.40%
Seagate Technology 48.22 1.69% 0.80 1839725 47.56 47.06 48.27 100 47.00 48.20 300 -1.23% -18.96%
Sealed Air 37.85 1.80% 0.67 589128 37.00 37.00 38.08 600 35.65 41.79 300 -3.27% -4.97%
Sempra Energy 117.61 1.62% 1.87 1102188 114.91 114.79 117.80 100 108.96 117.61 100 -1.98% -22.36%
ServiceNow 479.97 4.31% 19.85 1206757 468.91 464.56 481.65 300 476.51 479.89 400 5.93% 70.01%
Sherwin-Williams 697.45 1.68% 11.55 285497 684.81 681.77 698.23 100 670.78 697.45 200 0.28% 19.52%
Simon Property Group 63.58 1.19% 0.75 2601536 62.00 62.00 63.93 200 63.70 63.98 100 -8.95% -57.32%
Skyworks Solutions 138.00 2.07% 2.80 1909223 135.60 133.62 138.91 500 137.10 137.99 500 1.46% 14.16%
SL Green Realty 46.42 3.78% 1.69 1155124 44.27 44.18 46.47 100 44.00 47.00 700 -6.07% -49.48%
Smith Co., A. O. 52.16 -1.58% -0.84 1911073 52.58 52.00 52.90 100 42.93 55.00 400 -2.03% 9.49%
Snap-on 142.04 0.46% 0.65 255871 140.07 140.07 143.11 100 139.63 142.30 200 -3.72% -16.15%
Southern 53.81 1.43% 0.76 3061997 52.70 52.53 53.85 400 53.25 53.89 400 1.89% -15.53%
Southwest Airlines 37.10 0.65% 0.24 9297277 36.41 36.31 37.28 400 37.35 37.49 400 -6.85% -31.27%
Stanley Black & Deck 159.93 1.72% 2.71 715466 156.12 155.95 161.26 100 142.03 170.00 600 -0.25% -3.51%
Starbucks 84.30 1.52% 1.26 5981463 82.53 82.22 84.69 200 82.61 84.20 500 -0.74% -4.09%
State Street 58.50 1.42% 0.82 1458649 57.02 56.75 58.61 300 55.43 59.03 300 -5.57% -26.04%
Steris 170.21 1.76% 2.95 537750 166.14 165.76 170.67 100 129.60 173.50 100 -3.24% 11.67%
Stryker Corp. 205.01 3.04% 6.05 835992 196.75 196.75 205.15 100 195.00 218.00 100 -0.66% -2.35%
SVB Financial 229.59 1.81% 4.08 284260 222.58 221.55 229.94 100 165.00 259.60 100 -6.81% -8.54%
SYNCHRONY FIN 25.14 1.49% 0.37 3443567 24.57 24.52 25.27 100 24.81 25.39 100 -7.68% -30.19%
Synopsys 208.50 3.47% 6.99 808696 201.27 200.06 209.27 300 201.99 210.00 100 5.34% 49.78%
Sysco 62.01 0.73% 0.45 2543564 60.83 60.53 62.21 100 59.80 62.29 100 -8.31% -27.51%
T-Mobile US 112.02 1.33% 1.47 5135097 110.25 109.70 112.56 100 109.81 112.00 200 1.17% 42.85%
T. Rowe Price Group 125.22 1.45% 1.79 768703 122.94 122.62 125.88 100 114.00 129.15 100 -2.15% 2.77%
Take-Two Interactive 165.78 1.52% 2.49 829785 162.57 161.50 166.47 100 161.39 165.70 200 4.60% 35.41%
Tapestry 16.36 0.12% 0.02 4514937 16.06 15.88 16.48 200 16.11 16.36 100 -5.76% -39.34%
TARGET CORP 154.35 1.55% 2.35 2743326 151.86 151.75 155.16 100 153.70 154.35 500 3.72% 20.39%
TE CONNECTIVITY 95.37 1.26% 1.19 1654215 93.91 93.25 95.93 100 80.00 98.61 300 -3.27% -0.49%
TechnipFMC 6.06 -4.42% -0.28 7692247 6.10 5.96 6.13 200 6.03 6.06 100 -18.44% -71.74%
Teledyne Technologie 311.98 0.83% 2.56 162595 306.56 304.23 312.74 100 280.00 330.00 300 -4.03% -9.97%
Teleflex 335.81 1.91% 6.29 170955 326.15 326.09 337.92 100 224.66 349.36 100 -0.64% -10.79%
Texas Instruments 138.32 1.19% 1.63 3036028 135.95 134.75 139.10 100 137.53 139.00 100 -0.25% 7.82%
Textron 35.27 1.70% 0.59 819709 34.28 34.23 35.51 200 31.03 37.98 100 -6.32% -20.92%
Thermo Fisher Scient 422.29 0.99% 4.15 1112934 415.77 412.80 424.79 100 406.00 422.29 200 -1.58% 29.99%
Tiffany & Co 115.65 -0.42% -0.49 784789 115.90 115.53 116.17 100 105.00 115.70 100 -0.52% -13.47%
TJX COMPANIES 53.18 0.66% 0.35 5954364 52.46 52.11 53.40 100 52.34 53.18 400 -5.07% -12.91%
Tractor Supply 139.21 0.69% 0.95 1702808 138.37 136.72 139.57 300 138.70 140.00 100 0.80% 48.98%
Trane Technologies 118.91 -0.08% -0.09 989470 117.95 117.13 119.62 100 110.35 140.00 200 -3.29% -10.54%
TransDigm Group 494.78 3.17% 15.18 266579 475.07 475.07 497.09 100 377.77 520.00 2000 -2.12% -11.65%
Travelers Companies 108.11 0.27% 0.29 1714060 106.56 105.96 108.32 100 106.00 115.00 100 -3.14% -21.06%
Truist Financial 36.17 1.97% 0.70 3570263 35.01 34.86 36.23 100 35.50 36.50 100 -7.64% -35.78%
Twitter 43.84 1.62% 0.70 15456558 43.21 42.59 44.02 100 43.52 43.65 200 9.19% 36.79%
Tyler Technologies 345.46 3.36% 11.22 197576 334.41 332.20 345.94 100 314.33 355.00 100 3.89% 15.15%
Tyson Foods 'A' 59.18 4.01% 2.28 2640432 56.56 56.56 59.20 100 59.00 59.68 100 -4.59% -35.00%
U.S. Bancorp 35.16 1.24% 0.43 4565813 34.40 34.21 35.23 100 34.50 35.16 800 -6.54% -40.70%
UDR 32.41 1.79% 0.57 2399744 31.77 31.62 32.43 100 32.32 42.07 100 -4.40% -30.60%
Ulta Beauty 216.83 0.58% 1.24 692705 215.00 212.33 218.28 500 215.05 216.75 300 -6.43% -14.34%
Under Armour 9.82 1.55% 0.15 4145323 9.56 9.53 9.90 2200 9.50 9.82 100 -2.39% -48.80%
Under Armour 'A' 11.16 1.36% 0.15 6573517 10.91 10.90 11.30 200 10.70 11.15 1000 -3.12% -48.33%
Union Pacific 198.15 1.27% 2.48 1712376 195.03 194.66 199.53 100 192.50 204.00 100 -0.83% 9.60%
United Airlines Hold 34.20 4.46% 1.46 21461109 32.56 32.49 34.27 1000 34.50 34.55 100 -7.49% -61.18%
United Parcel Servic 166.12 3.56% 5.71 4399307 159.27 159.27 167.00 100 165.80 165.90 100 4.05% 41.91%
United Rentals 168.14 0.91% 1.51 545151 164.91 164.31 169.69 500 165.01 168.14 500 -4.57% 0.82%
UnitedHealth Group 302.50 3.36% 9.84 2455819 291.25 291.22 303.27 200 301.41 302.50 400 -1.79% 2.90%
Universal Health Ser 105.39 2.69% 2.76 478779 101.47 101.47 105.88 100 100.00 110.27 900 -10.63% -26.54%
Unum Group 16.45 1.36% 0.22 1462650 16.05 16.05 16.53 200 16.10 16.71 200 -9.91% -43.59%
V.F. Corp 70.54 1.69% 1.17 1736593 69.19 68.70 70.98 100 70.03 70.45 100 -2.20% -29.22%
Valero Energy 43.92 -1.48% -0.66 4687198 43.92 43.02 44.19 100 43.45 44.50 100 -9.83% -53.10%
Varian Medical Syste 171.99 0.08% 0.13 750107 171.90 171.82 172.16 100 160.00 172.40 100 -0.50% 21.11%
Ventas 41.67 2.48% 1.01 2255328 40.34 40.27 41.94 100 40.98 41.86 100 -3.34% -27.83%
Verisign 205.58 1.77% 3.57 423111 202.67 200.56 206.53 2400 205.57 205.78 100 0.44% 6.70%
Verisk Analytics 181.34 2.32% 4.11 515631 176.96 175.76 181.73 100 181.34 181.48 7400 -0.13% 21.43%
Verizon Communicatio 59.39 0.34% 0.20 10676512 58.85 58.81 59.45 100 58.90 59.36 600 -1.59% -3.27%
Vertex Pharma 268.18 1.92% 5.05 1345847 264.10 260.52 268.91 100 266.66 267.00 300 1.05% 22.48%
ViacomCBS 'B' 29.53 1.30% 0.38 9418075 28.86 28.84 29.59 100 29.40 29.53 200 -2.09% -29.64%
Visa 197.25 0.88% 1.73 5496052 195.02 193.51 198.14 600 196.82 197.50 500 -2.65% 4.98%
Vornado Realty Trust 33.45 2.67% 0.87 1423168 32.35 32.13 33.54 1000 31.72 37.00 100 -5.62% -49.70%
Vulcan Materials 130.48 1.51% 1.94 829649 126.80 126.80 131.22 100 120.58 135.00 100 -0.69% -9.38%
Wabtec Corp 60.63 0.43% 0.26 749764 59.51 59.51 61.03 1000 59.00 62.60 200 -10.60% -22.07%
Wal-Mart Stores 137.27 0.42% 0.57 7539596 136.52 135.96 137.53 300 136.65 137.20 1600 1.46% 15.51%
Walgreens Boots Alli 35.43 1.14% 0.40 5955371 34.69 34.53 35.56 100 35.40 35.57 100 -4.06% -39.91%
Walt Disney Company 124.00 1.23% 1.51 6851806 121.36 120.98 124.19 100 123.55 123.95 300 -3.60% -14.26%
Waste Management 113.63 2.09% 2.33 1175109 111.00 110.85 113.85 100 113.00 114.03 100 -1.42% -0.29%
Waters 191.06 0.75% 1.42 317000 189.15 188.22 191.99 100 188.19 193.98 100 -2.26% -18.23%
WEC Energy 96.31 2.46% 2.31 990636 93.51 93.30 96.40 200 91.05 98.50 200 1.52% 4.42%
Wells Fargo 23.64 1.37% 0.32 30229938 23.12 23.01 23.71 500 23.57 23.64 2300 -5.93% -56.06%
Welltower Inc 53.26 2.68% 1.39 2539464 51.69 51.41 53.31 100 52.92 53.48 100 -5.65% -34.87%
West Pharmaceutic.Se 269.51 2.23% 5.87 414234 261.27 261.05 270.08 100 255.00 274.00 100 -2.96% 79.28%
Western Digital 38.47 2.50% 0.94 3851626 37.38 36.95 38.51 1500 38.38 38.47 400 3.39% -39.39%
WESTERN UNION 21.57 0.19% 0.04 2211305 21.37 21.27 21.70 100 21.02 22.00 100 -4.77% -19.45%
WestRock 35.81 8.32% 2.75 5175227 32.61 32.58 36.27 300 35.75 35.85 100 -1.10% -16.55%
Weyerhaeuser 27.28 1.11% 0.30 2876406 26.71 26.55 27.37 100 27.00 27.50 1000 -1.62% -9.67%
Whirlpool 178.11 1.51% 2.65 499930 175.46 174.02 178.95 100 173.00 190.99 100 2.20% 20.73%
WILLIAMS COMPANIES 19.98 0.25% 0.05 7983427 19.69 19.58 20.03 200 19.82 20.13 200 -3.66% -15.77%
Willis Towers Watson 198.67 0.18% 0.35 883749 197.44 194.71 200.53 1300 198.67 198.80 2800 -3.23% -1.62%
Wynn Resorts 72.36 1.82% 1.29 2684480 71.16 70.62 72.56 500 72.10 72.19 200 -6.87% -47.89%
Xcel Energy 68.50 2.13% 1.43 2216956 66.70 66.51 68.60 100 68.23 68.66 100 2.39% 7.89%
Xerox Holdings 17.98 1.07% 0.19 2009447 17.65 17.60 18.07 200 17.75 18.14 200 -4.97% -51.23%
Xilinx 100.35 1.35% 1.34 1307724 98.65 97.31 100.64 100 99.89 100.99 100 -0.37% 2.64%
XYLEM 83.06 1.05% 0.86 850664 81.69 81.15 83.28 100 71.70 86.90 100 -2.96% 5.42%
Yum! Brands 91.38 0.01% 0.01 1154807 91.04 89.73 91.74 100 85.00 91.38 500 -0.79% -9.28%
Zebra Technologies C 257.46 2.71% 6.79 250591 251.91 250.04 258.70 100 245.00 293.00 100 0.51% 0.79%
Zimmer Biomet 135.04 2.21% 2.92 860835 131.53 130.89 135.98 500 115.00 175.00 500 -2.76% -9.78%
Zions Bancorporation 28.45 0.81% 0.23 1546593 27.82 27.55 28.54 100 27.90 32.46 100 -9.45% -45.20%
Zoetis 160.84 1.81% 2.86 1195871 157.43 157.25 161.46 200 154.69 166.00 100 -0.02% 21.53%