22.01.2021 16:22:57
S&P 500
3853.07
$$$
1.2200
0.03%
21.01.2021 22:10
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.01.2021 3851.85 Volatilität in % -
Börse ausserbörslich Deutschland Letzter Handel 21.01.2021 / 22:10
Währung $$$ Aktualisierungsstand 22.01.2021 / 16:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 2.55% 3851.8 3700.7
1 Woche 1.10% 3851.8 3768.2
1 Monat 3.84% 3851.8 3687.3
3 Monate 11.87% 3851.8 3270.0
6 Monate 18.45% 3851.8 3215.6
1 Jahr 15.69% 3851.8 2237.4
3 Jahre 37.06% 3851.8 2237.4
28.71
26.51
15.29
1.13
2.55
1.96
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.71,"chartHeight":55.202274454039,"year":2019,"ID_NOTATION":"10407783"},"2020":{"performance":15.29,"chartHeight":49.580916894237,"year":2020,"ID_NOTATION":"10407783"},"2021":{"performance":2.55,"chartHeight":29.10314522456,"year":2021,"ID_NOTATION":"10407783"}}
{"2019":{"performance":26.51,"chartHeight":55.202274454039,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":19.798076484793,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.96,"chartHeight":26.094555101047,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":55.202274454039,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":37.617720545346,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.85,"chartHeight":25.434196394366,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":54.620649378246,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":40.434090635195,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.86,"chartHeight":25.495830149353,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":53.941652199841,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":51.484523069418,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.33,"chartHeight":35.156641485972,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":55.202274454039,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":33.2658934506,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.37,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 22.01.2021 16:22:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 168.45 -1.30% -2.22 339918 170.20 167.78 170.20 200 168.44 168.48 100 2.56% -2.36%
Abbott Laboratories 112.30 -0.58% -0.65 428438 113.00 112.11 113.17 100 112.27 112.33 100 2.64% 3.16%
AbbVie 110.49 -0.69% -0.77 625318 110.65 109.48 110.65 200 110.47 110.50 200 -0.33% 3.84%
Abiomed 348.67 0.03% 0.11 16653 347.91 345.98 349.40 100 346.89 348.72 200 9.50% 7.51%
Accenture 254.34 -1.40% -3.60 299536 255.37 253.57 255.93 100 254.31 254.45 200 1.15% -1.25%
ACTIVISION BLIZZARD 93.97 -0.67% -0.63 686341 94.68 93.92 95.23 200 93.96 94.00 500 5.12% 1.88%
Adobe Systems 473.83 0.38% 1.81 472203 472.50 472.22 476.35 100 473.79 473.87 100 1.89% -5.62%
Advance Auto Parts 165.13 -0.93% -1.55 55988 165.59 163.65 166.45 100 165.02 165.23 100 -1.27% 5.82%
Advanced Micro Devic 94.12 2.83% 2.59 20045969 94.42 93.96 95.95 300 94.11 94.12 100 0.82% -0.20%
AES Corp 27.12 -0.59% -0.16 335217 27.14 27.06 27.28 400 27.12 27.13 500 -0.62% 16.09%
AFLAC 46.27 -0.11% -0.05 286905 45.86 45.77 46.33 300 46.26 46.27 100 -1.17% 4.16%
Agilent Technologies 126.64 -0.28% -0.35 161971 127.08 126.55 127.80 100 126.62 126.70 200 0.77% 7.18%
Air Products & Chem 284.83 0.79% 2.22 84961 281.38 281.00 284.83 100 284.58 284.94 100 -1.27% 3.44%
Akamai Technologies 109.60 -0.32% -0.35 72331 109.90 109.40 110.15 200 109.57 109.68 100 6.90% 4.72%
ALASKA AIR GROUP 54.09 -1.58% -0.87 124257 54.20 53.71 54.50 100 54.04 54.10 100 -0.83% 5.69%
Albemarle Co. 173.41 -1.70% -3.00 269017 173.24 171.17 174.87 100 173.31 173.50 100 -3.27% 19.58%
Alexandria Real Est. 171.88 0.14% 0.24 45903 170.96 170.51 171.88 200 171.86 172.29 200 2.37% -3.69%
Alexion Pharma 159.20 0.85% 1.34 320511 158.36 158.01 159.24 100 159.15 159.24 1700 0.77% 1.04%
Align Technology 540.00 -0.70% -3.81 75412 546.85 537.53 546.85 600 538.92 540.00 600 -1.95% 1.76%
Allegion 113.97 -0.93% -1.07 43037 114.25 113.51 114.46 100 113.90 114.03 100 -1.07% -1.15%
Alliant Energy Co. 48.95 -1.60% -0.80 139363 49.82 48.87 49.82 200 48.95 48.96 100 3.45% -3.45%
Allstate Corp 110.26 -0.42% -0.46 94394 110.19 110.19 110.63 100 110.26 110.34 300 1.52% 0.72%
Alphabet 1903.88 0.67% 12.63 208011 1895.68 1881.76 1909.00 300 1902.94 1904.10 100 8.68% 7.96%
Alphabet A 1896.24 0.64% 12.09 283331 1891.46 1876.49 1902.35 100 1896.24 1897.45 300 8.85% 7.50%
Altria Group 41.74 -0.46% -0.20 796411 41.82 41.67 41.89 300 41.74 41.75 800 2.02% 2.29%
Amazon Com 3302.63 -0.13% -4.36 730547 3304.31 3283.16 3321.91 200 3302.38 3303.00 100 5.74% 1.54%
Ameren Corp 71.35 -0.54% -0.39 165260 71.66 71.01 71.84 100 71.31 71.38 400 -3.04% -8.10%
American Airlines Gr 15.53 -1.90% -0.30 6995444 15.57 15.46 15.72 400 15.53 15.54 11300 -3.71% 0.38%
American Electric Po 81.44 0.58% 0.47 341069 80.81 80.77 81.46 200 81.42 81.44 200 2.71% -2.76%
American Express 125.45 -1.55% -1.98 375789 125.74 125.36 126.48 100 125.43 125.48 400 2.95% 5.39%
American Internation 40.48 -1.40% -0.57 530403 40.53 40.41 40.93 100 40.47 40.48 300 -0.61% 8.43%
American Tower 223.84 0.74% 1.64 296479 222.10 221.86 224.21 200 223.72 223.85 200 3.35% -1.01%
American Water Works 159.69 -0.75% -1.21 60868 160.44 159.02 160.68 200 159.59 159.75 100 1.84% 4.84%
Ameriprise Financial 210.70 -0.59% -1.24 50878 210.40 210.00 211.16 100 210.65 210.87 100 2.41% 9.06%
AmerisourceBergen Co 105.81 0.86% 0.90 76924 104.66 104.66 106.29 100 105.73 105.82 100 -0.69% 7.31%
AMETEK 117.76 -1.44% -1.72 97033 119.00 117.57 119.65 100 117.75 117.85 100 -1.03% -1.21%
Amgen 253.37 0.53% 1.34 172644 252.26 250.56 253.40 300 253.23 253.45 100 4.29% 9.62%
Amphenol 'A' 132.35 -0.56% -0.75 94546 132.32 131.64 132.67 400 132.35 132.47 100 -0.55% 1.78%
Analog Devices 156.93 -1.48% -2.36 406662 157.73 156.78 158.94 200 156.94 157.03 200 -0.11% 7.83%
Ansys 372.61 0.20% 0.75 50499 371.23 371.23 374.87 100 372.24 372.83 100 0.76% 2.22%
Anthem Inc 318.45 -1.01% -3.25 74986 320.51 317.80 321.30 100 318.11 318.59 100 -0.25% 0.19%
Aon PLC A 208.16 -0.62% -1.30 135856 209.05 208.00 209.38 100 208.09 208.24 100 1.38% -0.85%
Apache Corp 16.12 -3.10% -0.52 2001582 16.10 15.74 16.21 200 16.12 16.13 1000 -9.32% 17.27%
Apartment Investment 4.69 -1.68% -0.08 1037920 4.75 4.66 4.76 9400 4.69 4.70 5300 -3.05% -9.66%
Apple 136.99 0.09% 0.12 23181913 136.28 135.02 137.66 200 136.98 137.00 100 6.17% 3.15%
Applied Materials 108.50 0.49% 0.53 1108844 108.05 107.87 109.75 200 108.45 108.52 300 2.05% 25.11%
Aptiv 142.08 -1.23% -1.77 322960 141.28 140.21 143.69 300 141.97 142.12 200 -0.26% 10.41%
Archer Daniels Mid 52.60 -0.36% -0.19 214579 52.38 51.92 52.60 200 52.58 52.60 500 -0.15% 4.72%
ARCONIC CORP. DL-,01 28.66 -0.56% -0.16 47280 28.29 28.14 28.80 100 28.56 28.74 300 -4.98% -3.29%
Arista Networks 308.56 -0.99% -3.10 56089 311.09 307.87 312.06 100 308.75 309.14 100 -0.46% 7.26%
Assurant 136.75 -0.70% -0.96 19298 136.88 135.73 137.47 100 136.61 136.83 100 -1.02% 1.09%
AT&T Inc. 28.76 -0.25% -0.07 4492199 28.81 28.57 28.81 2700 28.75 28.76 4900 -1.57% 0.24%
Atmos Energy 88.80 -0.73% -0.65 59944 89.25 88.35 89.36 100 88.74 88.87 100 2.07% -6.27%
Autodesk 305.03 -0.47% -1.43 461528 303.00 302.60 306.50 100 304.90 305.06 100 -1.49% 0.37%
Automatic Data Proce 161.42 0.24% 0.39 227475 161.15 159.81 161.55 300 161.32 161.42 100 -0.54% -8.61%
Autozone 1235.07 -0.91% -11.34 5869 1241.39 1235.07 1241.39 200 1233.90 1235.62 200 -0.13% 5.14%
Avalonbay Communitie 164.56 -0.54% -0.90 49741 164.71 163.58 165.32 100 164.47 164.65 200 3.10% 3.14%
Avery Dennison 159.17 -0.38% -0.60 24026 159.32 157.19 159.69 200 158.75 159.12 100 -1.24% 3.00%
Baker Hughes 'A' 21.98 -2.53% -0.57 1057797 22.18 21.87 22.38 800 21.97 21.98 100 -4.89% 8.15%
Ball Corp 90.36 -1.03% -0.94 70170 91.13 90.22 91.17 200 90.32 90.39 200 1.52% -2.02%
Bank of America 31.54 -0.74% -0.23 10269464 31.36 31.25 31.66 5800 31.53 31.54 3000 -6.53% 4.82%
Bank of New York Mel 41.84 -0.99% -0.42 641903 41.81 41.47 41.88 1000 41.83 41.84 100 -9.18% -0.42%
Baxter International 79.68 -0.41% -0.33 84350 80.03 79.56 80.08 200 79.67 79.71 200 -0.05% -0.29%
Becton, Dickinson (B 260.05 -0.71% -1.85 148272 261.58 259.80 262.36 300 260.08 260.31 200 1.60% 4.67%
Berkley, W.R. Co. 65.80 -1.19% -0.79 32430 65.86 65.31 66.10 200 65.68 65.75 100 0.88% 0.26%
Berkshire Hathaway ' 233.37 -0.34% -0.79 583351 232.50 232.50 233.69 300 233.29 233.37 100 -0.37% 0.99%
Best Buy 113.15 -1.18% -1.35 156581 114.13 112.37 114.13 200 113.09 113.22 200 0.51% 14.74%
Bio-Rad Laboratories 591.49 0.39% 2.30 10286 589.08 588.54 594.59 100 590.82 591.49 100 -0.67% 1.07%
Biogen Idec 270.25 0.05% 0.14 93806 270.34 269.50 272.70 100 270.13 270.36 100 -3.63% 10.32%
Blackrock 734.02 -1.10% -8.18 129385 739.90 730.82 743.73 100 733.18 734.05 100 -0.17% 2.86%
Boeing 205.06 -1.13% -2.35 1940160 205.55 204.53 206.55 100 205.02 205.07 100 -1.19% -3.11%
Booking Holdings 2106.64 -0.16% -3.30 56300 2101.83 2086.73 2109.51 200 2100.01 2107.14 100 -3.33% -5.27%
BorgWarner 43.02 -1.33% -0.58 200996 43.33 42.41 43.45 100 43.01 43.05 200 10.10% 12.84%
Boston Properties 90.92 -1.15% -1.06 65275 91.09 90.50 91.35 200 90.92 90.98 100 -2.72% -2.70%
Boston Scientific 37.38 -0.37% -0.14 904379 37.53 37.16 37.59 500 37.38 37.39 200 3.76% 4.37%
Bristol-Myers Squibb 64.62 0.69% 0.44 1005273 63.89 63.76 64.64 100 64.61 64.62 300 -2.79% 3.47%
Broadcom Inc. 464.85 -0.42% -1.97 150922 463.72 462.38 466.04 100 464.30 464.87 100 3.26% 6.62%
Broadridge Financial 149.50 -1.06% -1.60 53012 150.47 148.82 151.01 200 149.50 149.72 200 -1.61% -1.37%
Brown-Forman Corp 'B 72.75 -0.60% -0.44 55583 72.91 72.01 73.46 200 72.62 72.73 100 -0.37% -7.86%
C.H. Robinson Worldw 97.46 -0.50% -0.49 56795 96.55 96.51 97.80 200 97.42 97.57 400 0.60% 4.35%
Cabot Oil & Gas 18.10 -1.42% -0.26 539066 18.10 17.88 18.14 400 18.09 18.10 1200 -4.87% 12.78%
Cadence Design Syste 139.57 0.69% 0.95 329131 139.08 138.85 140.40 100 139.55 139.73 100 2.38% 1.61%
Campbell Soup 45.94 -1.46% -0.68 211487 46.65 45.94 46.65 100 45.94 45.95 300 1.64% -3.58%
Capital One 106.50 -1.88% -2.04 907870 107.11 105.41 107.41 100 106.45 106.50 100 -5.12% 9.80%
Capri Holdings 43.41 -0.52% -0.23 149886 42.97 42.81 43.61 100 43.37 43.46 200 0.07% 3.90%
Cardinal Health 55.07 0.00% 0.00 115919 54.88 54.70 55.33 800 55.07 55.12 100 -0.58% 2.82%
Carmax 119.13 -0.96% -1.16 103824 119.78 119.04 120.48 100 119.01 119.18 100 13.11% 27.34%
Carnival 20.25 -2.36% -0.49 7079091 20.31 20.04 20.38 2400 20.25 20.26 2600 -0.86% -4.25%
Caterpillar 190.69 -0.78% -1.50 316037 190.85 189.31 191.00 100 190.58 190.70 300 -2.64% 5.59%
Cboe Global Markets 95.36 -0.75% -0.72 30981 96.01 95.02 96.01 500 95.27 95.37 100 0.31% 3.18%
CBRE Group 'A' 65.52 0.82% 0.53 102210 64.99 64.65 65.52 300 65.43 65.52 100 4.38% 3.62%
CDW Co. 135.61 -1.50% -2.06 82267 136.49 135.59 137.25 100 135.53 135.60 100 2.13% 4.46%
Celanese Co. 131.77 -0.42% -0.56 47325 131.15 130.00 131.79 200 131.60 131.77 300 -3.81% 1.84%
Centene 61.96 -1.26% -0.79 356094 62.52 61.91 62.66 100 61.96 61.98 400 -3.51% 4.53%
CenterPoint Energy 21.41 -1.31% -0.28 195956 21.56 21.39 21.59 500 21.40 21.41 900 4.03% 0.23%
Cerner 79.50 -0.15% -0.12 82834 79.64 79.21 79.70 100 79.48 79.52 100 -0.88% 1.45%
CF Industries 42.92 -1.23% -0.54 209707 42.79 42.55 43.73 200 42.90 42.96 300 -4.06% 12.27%
Charles Schwab 58.53 -0.29% -0.17 714556 58.16 57.93 58.65 300 58.52 58.54 200 -1.06% 10.67%
Charter Communicatio 646.63 -0.58% -3.80 66499 649.45 644.35 651.89 100 646.63 646.85 100 4.39% -1.68%
Chevron Corp 90.48 -1.66% -1.53 1565178 90.40 89.83 91.10 100 90.47 90.50 200 -3.64% 8.95%
Chipotle Mexican Gri 1496.29 -0.49% -7.39 35457 1492.32 1492.32 1507.49 100 1492.02 1495.97 200 6.51% 8.44%
Chubb Ltd 154.59 -1.64% -2.58 130822 155.53 154.47 156.23 100 154.50 154.63 100 0.87% 2.11%
Church & Dwight 84.93 -0.15% -0.13 130985 85.48 84.76 85.99 100 84.90 84.96 100 0.65% -2.49%
Cigna 224.99 -0.53% -1.20 113271 225.52 223.23 226.08 300 224.88 225.08 200 2.45% 8.65%
Cincinnati Financial 86.16 -2.40% -2.12 95765 87.66 86.15 87.84 100 86.12 86.26 200 -5.57% 1.04%
Cintas 326.83 -1.38% -4.59 27385 330.87 325.51 330.87 100 326.65 327.19 100 1.31% -6.24%
Cisco Systems 44.40 -1.58% -0.71 2055841 44.75 44.23 44.76 3100 44.39 44.41 900 -0.09% 0.80%
Citigroup 60.96 -1.47% -0.91 4867056 60.94 60.19 61.83 400 60.95 60.96 1300 -10.35% 0.34%
Citizens Financial 38.60 -0.82% -0.32 499628 38.31 38.25 38.85 300 38.58 38.60 300 -6.10% 8.84%
Citrix Systems 125.67 -1.32% -1.68 109543 127.06 125.04 127.45 600 125.55 125.72 100 -3.52% -2.11%
Clorox 199.51 1.17% 2.30 186179 198.73 198.32 199.85 300 199.36 199.56 100 0.85% -2.33%
CME Group 185.27 -0.50% -0.93 101099 185.51 184.57 185.95 200 185.17 185.36 100 -4.09% 2.28%
CMS Energy 57.61 -0.86% -0.50 171689 57.97 57.31 57.98 100 57.56 57.61 300 0.50% -4.75%
Coca-Cola 48.66 -0.59% -0.29 2129121 48.81 48.52 48.94 2100 48.65 48.66 100 -0.57% -10.74%
Cognizant Technology 79.87 -1.25% -1.01 127566 80.07 79.50 80.32 200 79.80 79.87 100 1.04% -1.31%
Colgate-Palmolive 78.04 -1.01% -0.80 899275 78.78 77.92 78.92 200 78.03 78.04 100 -3.25% -7.29%
Comcast Corp 48.45 -1.37% -0.68 1743308 48.84 48.26 48.93 500 48.45 48.46 400 -0.91% -6.24%
Comerica 61.87 -0.31% -0.19 98473 61.10 60.77 62.12 100 61.83 61.91 200 -5.80% 11.10%
Conagra Brands 34.23 0.51% 0.17 531455 34.09 34.04 34.30 200 34.23 34.24 400 0.03% -6.07%
Concho Resources 65.60 - - - - - - 2000 65.00 68.46 600 0.68% 12.43%
ConocoPhillips 42.48 -1.64% -0.71 1638780 42.06 41.75 42.98 200 42.47 42.49 400 -9.78% 8.00%
Consolidated Edison 68.32 -1.20% -0.83 410759 68.41 68.02 68.72 300 68.29 68.35 400 1.01% -4.32%
Constellation Brands 228.01 -0.30% -0.68 77718 226.35 225.75 228.23 100 227.99 228.19 100 2.14% 4.40%
Cooper Companies 382.50 1.49% 5.62 77766 377.41 377.41 387.08 100 382.19 382.83 200 0.46% 3.73%
Copart 115.00 -0.60% -0.70 77347 115.38 114.07 115.87 100 115.00 115.10 100 -1.33% -9.08%
Corning 37.47 -1.24% -0.47 470708 37.50 37.27 37.65 900 37.46 37.47 200 -0.24% 5.39%
Corteva 41.83 0.43% 0.18 233453 41.28 41.05 41.84 200 41.80 41.84 200 -5.79% 7.57%
Costco Wholesale 361.00 -0.49% -1.79 268224 363.20 360.31 363.45 100 360.90 361.11 100 0.12% -3.71%
Coty 6.68 -3.08% -0.21 3312492 6.81 6.63 6.81 4700 6.67 6.68 900 -3.91% -1.85%
Crown Castle Intl 159.48 0.09% 0.14 126158 158.90 157.96 159.49 100 159.44 159.55 200 2.96% 0.09%
CSX 89.25 -2.58% -2.37 1116851 89.45 88.80 90.49 100 89.23 89.26 200 -2.01% 0.95%
Cummins 244.35 -1.48% -3.68 122449 247.08 243.56 247.08 500 244.01 244.36 200 2.78% 9.22%
CVS Health 73.36 -0.97% -0.71 634762 73.73 73.02 73.88 100 73.36 73.38 100 -1.29% 8.46%
D.R. Horton 76.78 0.28% 0.21 347520 76.00 75.30 76.91 300 76.74 76.82 200 10.92% 11.10%
Danaher 237.60 1.93% 4.50 475583 234.35 233.85 238.39 100 237.53 237.75 100 -1.52% 4.93%
Darden Restaurants 123.69 -1.02% -1.27 87476 124.02 123.00 124.94 200 123.62 123.73 200 1.51% 4.90%
DaVita Inc 119.96 0.54% 0.64 28482 118.90 118.85 120.10 100 119.82 119.99 100 -0.27% 1.64%
Deere & Co 303.15 -0.77% -2.35 203377 302.89 301.31 303.29 200 303.05 303.35 200 0.88% 13.55%
Delta Air Lines 40.04 -1.55% -0.63 1656086 40.00 39.83 40.24 700 40.03 40.05 600 -1.93% 1.14%
Dentsply Sirona 57.26 -0.66% -0.38 63366 57.50 57.12 57.65 200 57.21 57.29 300 -2.77% 10.08%
Devon Energy 17.62 -4.16% -0.77 3197045 17.80 17.57 18.07 1300 17.62 17.63 1300 -9.32% 16.32%
Diamondback Energy 62.10 2.17% 1.32 786389 58.63 57.81 62.13 100 62.08 62.18 100 -1.86% 25.58%
Digital Realty Trust 141.58 0.25% 0.36 116299 140.67 140.55 141.58 200 141.50 141.64 100 5.82% 1.23%
Discover Financial S 93.26 -1.04% -0.98 362722 93.56 92.95 94.35 200 93.19 93.26 200 -4.26% 4.10%
Discovery Comm 'A' 36.42 -1.23% -0.46 1050003 36.71 36.00 36.71 300 36.41 36.42 400 -1.01% 22.55%
Discovery Communicat 32.06 -1.08% -0.35 274430 32.09 31.76 32.13 100 32.06 32.07 900 -0.31% 23.75%
Dish Network Co. 31.28 -2.00% -0.64 291617 31.61 31.19 31.63 400 31.26 31.28 300 -4.80% -1.30%
Dollar General 207.35 -0.18% -0.36 141700 207.72 205.76 208.10 200 207.30 207.41 200 -2.59% -1.23%
Dollar Tree 106.87 -0.85% -0.92 132941 107.64 106.13 107.87 200 106.82 106.89 200 -1.98% -0.23%
Dominion Energy 71.69 -0.15% -0.11 338646 71.35 71.21 71.93 300 71.68 71.70 300 1.10% -4.52%
Dover 124.30 -0.54% -0.68 57479 124.29 123.57 124.47 100 124.16 124.34 100 -1.54% -1.01%
DOW INC. DL-,01 57.37 -0.33% -0.19 327462 56.99 56.87 57.47 100 57.37 57.40 300 -3.50% 3.71%
DTE Energy 120.87 -1.35% -1.66 39379 121.92 120.64 122.16 100 120.82 120.90 100 0.68% 0.92%
Duke Energy 89.86 -0.35% -0.32 181476 89.82 89.46 90.02 100 89.85 89.88 200 -1.61% -1.51%
Duke Realty Co. 39.97 -0.10% -0.04 118075 39.83 39.70 39.97 300 39.98 40.01 600 3.71% 0.10%
DuPont de Nemours 80.44 -0.67% -0.54 1502984 80.00 79.56 80.73 100 80.43 80.44 400 -1.97% 13.88%
DXC TECHNOLOGY CO. D 29.02 -0.96% -0.28 289365 28.76 28.73 29.32 100 29.01 29.03 200 1.14% 13.79%
Eastman Chemical 104.45 -1.39% -1.47 60293 104.68 103.85 105.36 100 104.40 104.54 100 -0.53% 5.62%
Eaton Corporation 123.61 -1.21% -1.52 143225 124.43 122.93 124.43 200 123.56 123.74 100 0.41% 4.15%
eBay 55.81 -1.05% -0.59 386741 56.20 55.64 56.45 700 55.81 55.83 400 2.04% 12.24%
Ecolab 211.62 -1.11% -2.38 101658 213.81 211.07 213.95 100 211.62 211.86 200 0.74% -1.09%
Edison International 58.69 -1.08% -0.64 121412 59.00 58.53 59.12 100 58.70 58.77 200 -3.73% -5.56%
Edwards Lifesciences 85.96 -1.46% -1.27 329708 86.98 85.36 87.38 100 85.94 85.99 200 -0.30% -4.38%
Electronic Arts 145.30 -0.46% -0.67 741844 144.98 144.98 146.48 100 145.24 145.34 200 5.06% 1.65%
Eli Lilly & Co 204.80 1.21% 2.45 583471 202.04 200.56 204.91 500 204.69 204.92 100 8.39% 19.85%
Emerson Electric 82.92 -1.58% -1.33 265099 83.54 82.48 83.70 200 82.90 82.95 200 1.10% 4.84%
Enphase Energy 208.24 -1.82% -3.85 497759 208.18 206.62 213.55 100 208.07 208.40 200 1.56% 20.87%
Entergy 92.38 -1.38% -1.29 123831 93.31 92.13 93.31 600 92.37 92.50 500 -0.35% -6.18%
EOG Resources 53.65 -2.51% -1.38 1102449 53.25 52.94 54.10 100 53.63 53.67 200 -11.58% 10.35%
Equifax 178.38 -0.06% -0.11 44632 178.20 177.31 178.57 100 178.32 178.45 100 0.48% -7.44%
Equinix 728.71 1.22% 8.81 40565 720.18 720.18 728.71 400 726.68 728.67 100 4.38% 0.80%
Equity Residential 61.52 -0.46% -0.28 167157 61.50 61.29 61.78 300 61.50 61.55 100 2.35% 4.27%
Essex Property Trust 244.13 -0.44% -1.07 12049 244.51 242.99 244.51 100 243.78 244.34 100 3.43% 3.28%
Estee Lauder 'A' 254.23 -0.41% -1.04 109642 255.63 253.00 256.23 200 254.11 254.31 200 2.10% -4.10%
ETSY INC. DL-,001 209.25 -1.55% -3.29 317603 211.17 209.14 214.83 600 209.00 209.69 200 0.48% 19.46%
Everest Re Group 228.88 -1.26% -2.92 11480 229.72 227.81 229.72 100 228.60 229.10 100 -1.45% -0.98%
Evergy 53.61 0.06% 0.03 75546 53.30 53.09 53.63 300 53.61 53.67 100 0.51% -3.48%
Eversource Energy 86.98 -0.17% -0.15 136782 86.55 86.12 87.20 200 86.94 87.02 200 -2.72% 0.72%
Exelon Co. 42.48 -1.26% -0.54 382474 42.82 42.40 42.95 2700 42.47 42.49 500 1.03% 1.89%
Expedia Group 137.89 -0.71% -0.99 228559 139.82 137.70 140.33 100 137.82 137.96 200 -3.67% 4.89%
Expeditors Intl of W 93.40 -0.67% -0.63 70150 94.07 92.83 94.57 200 93.40 93.48 300 -0.43% -1.14%
Extra Space Storage 115.45 0.66% 0.76 79976 114.70 113.99 115.49 100 115.39 115.51 200 4.00% -1.01%
Exxon Mobil 47.13 -2.03% -0.97 5341643 47.01 46.64 47.64 700 47.13 47.14 100 -4.37% 16.72%
F5 Networks 199.93 -0.53% -1.07 74229 199.20 198.52 200.88 100 199.76 200.09 400 3.91% 14.24%
Facebook 277.15 1.57% 4.28 5080623 272.01 272.00 278.47 100 277.15 277.18 200 11.09% -0.11%
Fastenal 47.62 -1.14% -0.55 296299 48.17 47.59 48.25 400 47.60 47.63 100 -4.28% -1.36%
Federal Realty Inves 86.36 -0.69% -0.60 58207 86.14 85.53 86.73 200 86.29 86.51 100 0.21% 2.16%
Fedex Corp 252.41 -0.60% -1.53 283639 252.00 250.01 253.59 100 252.35 252.41 200 -0.91% -2.19%
Fidelity National In 131.18 -1.82% -2.42 583104 132.68 130.76 132.92 700 131.13 131.22 400 3.41% -5.56%
Fifth Third Bancorp 30.73 0.16% 0.05 608013 30.57 30.43 30.97 400 30.72 30.73 900 -5.72% 11.28%
First Republic Bank 153.78 -0.18% -0.28 73787 152.71 152.71 155.33 100 153.67 153.90 200 -2.52% 4.85%
Firstenergy 31.00 -0.21% -0.07 341233 31.08 30.80 31.22 400 31.00 31.01 600 -0.58% 1.50%
Fiserv 107.87 -0.99% -1.08 421113 107.75 106.95 108.65 200 107.78 107.87 100 0.90% -4.31%
FleetCor Technologie 267.86 -0.71% -1.92 32814 267.55 266.92 268.41 200 267.65 268.07 100 0.78% -1.12%
Flir Systems 54.25 0.13% 0.07 239770 53.68 53.58 54.27 100 54.24 54.28 100 0.17% 23.61%
Flowserve 38.07 -1.25% -0.48 56160 37.98 37.72 38.18 200 38.04 38.07 200 -0.03% 4.61%
FMC Corp 114.06 -0.82% -0.94 83183 114.12 113.73 114.75 100 113.98 114.06 200 -5.52% 0.06%
Ford Motor 11.48 -0.43% -0.05 41307383 11.66 11.46 11.69 24300 11.47 11.48 26900 13.37% 31.17%
Fortinet 151.21 0.97% 1.45 125690 152.99 150.65 152.99 300 151.11 151.29 100 1.51% 0.83%
FORTIVE CORP. DL-,01 69.43 -0.90% -0.63 72933 69.93 69.32 70.05 100 69.38 69.43 100 -0.67% -1.07%
Fortune Brands Home 92.55 0.43% 0.40 89593 91.73 91.35 92.55 100 92.41 92.51 200 3.19% 7.50%
Fox Corp. B 29.36 -1.64% -0.49 104671 29.76 29.18 29.76 400 29.34 29.36 500 -1.62% 3.36%
Franklin Resources 26.61 0.55% 0.14 231965 26.20 26.19 26.66 400 26.60 26.61 200 -2.43% 5.88%
Freeport-McMoran 29.93 -0.35% -0.10 3970509 29.32 28.84 30.16 300 29.93 29.94 600 -6.10% 15.45%
Gallagher & , Arthur 118.00 -0.92% -1.09 46454 118.84 117.87 119.19 100 117.95 118.07 200 2.65% -3.73%
Gap 22.48 -0.57% -0.13 443062 22.46 22.23 22.54 700 22.48 22.49 200 0.98% 11.99%
Garmin 123.17 -0.49% -0.61 44912 123.01 122.81 123.44 100 123.07 123.19 200 2.40% 3.44%
Gartner 159.75 -0.99% -1.60 11539 160.36 159.38 160.86 300 159.65 159.89 100 -0.93% 0.73%
General Dynamics 150.31 -0.49% -0.74 136785 150.41 149.81 151.65 100 150.25 150.38 200 -1.97% 1.51%
General Electric 11.03 -0.33% -0.04 9974326 10.97 10.90 11.11 19600 11.03 11.04 11800 -5.06% 2.50%
General Mills 54.88 -0.74% -0.41 224459 55.18 54.76 55.24 200 54.88 54.91 200 -0.83% -5.97%
General Motors 55.19 0.20% 0.11 5123768 54.50 54.27 55.34 500 55.18 55.19 100 6.89% 32.28%
Genuine Parts 101.19 -1.01% -1.03 45717 101.29 100.27 101.76 200 100.91 101.14 200 -2.60% 1.78%
Gilead Sciences 66.61 -0.55% -0.37 694068 66.53 66.24 66.84 300 66.60 66.62 200 7.34% 14.97%
Global Payments 187.76 -0.79% -1.50 208713 187.39 186.09 188.37 200 187.68 187.89 200 -2.44% -12.14%
Globe Life 94.44 -1.32% -1.26 62710 94.48 94.30 95.03 100 94.38 94.52 300 -0.90% 0.79%
Goldman Sachs Group 288.39 -0.34% -0.98 594687 286.69 285.50 290.59 100 288.39 288.53 300 -6.01% 9.73%
H & R Block 16.59 -0.45% -0.07 156883 16.49 16.43 16.61 200 16.59 16.60 900 3.41% 5.11%
Halliburton 18.81 -3.09% -0.60 2861611 18.90 18.61 19.01 1700 18.80 18.81 1000 -10.80% 2.70%
Hanesbrands 15.44 -1.03% -0.16 382182 15.49 15.31 15.51 900 15.44 15.45 700 -1.27% 7.00%
Hartford FS 50.02 -1.96% -1.00 161594 50.84 49.91 50.84 1000 50.00 50.04 200 -2.58% 4.16%
HASBRO 95.81 -1.23% -1.19 38323 96.78 95.59 96.95 200 95.76 95.95 100 -2.23% 3.70%
HCA Holdings 166.57 -0.50% -0.83 69821 166.48 166.16 167.19 300 166.47 166.67 100 -0.52% 1.79%
Healthpeak Propertie 29.86 -0.22% -0.07 223568 29.80 29.71 29.90 400 29.86 29.87 200 0.27% -0.99%
Henry Schein 68.72 0.41% 0.28 91740 68.27 68.09 68.82 500 68.67 68.81 100 -6.29% 2.36%
Hershey 147.87 -0.75% -1.11 57442 148.85 147.74 149.02 100 147.83 147.94 100 1.06% -2.20%
Hess Corp 59.04 -2.75% -1.67 406251 58.84 58.07 59.34 300 59.04 59.13 400 -4.81% 15.00%
Hewlett Packard Ente 11.88 -3.14% -0.39 2237131 12.09 11.85 12.13 4700 11.87 11.88 900 -1.76% 3.46%
Hilton Worldwide 106.93 -1.74% -1.89 217965 107.51 106.47 107.89 200 106.93 107.06 200 -2.93% -2.19%
HollyFrontier Co. 28.40 -0.98% -0.28 151095 27.86 27.69 28.77 100 28.40 28.42 100 -1.88% 10.95%
Hologic 75.76 -0.21% -0.16 61818 75.76 75.49 76.15 500 75.68 75.78 200 -0.73% 4.24%
Home Depot 280.45 0.50% 1.41 469401 279.26 277.87 280.90 100 280.46 280.57 100 3.99% 5.06%
Honeywell Internatio 202.37 -1.39% -2.86 479164 204.26 201.75 204.30 200 202.37 202.45 100 -1.62% -3.51%
Hormel Foods 45.28 0.07% 0.03 140151 45.26 45.18 45.45 100 45.27 45.28 300 2.91% -2.92%
Host Hotels & Resort 14.48 -1.06% -0.15 465219 14.50 14.32 14.50 1500 14.48 14.49 3100 -2.47% 0.07%
HP Inc 25.06 -1.18% -0.30 823910 25.11 25.05 25.28 2600 25.06 25.07 400 -1.01% 3.13%
Humana 410.86 -0.90% -3.74 49550 413.63 410.68 414.05 100 410.95 411.40 100 2.37% 1.06%
Hunt (J.B.) Transpor 146.28 -0.69% -1.02 50681 147.00 145.05 147.27 300 146.15 146.39 100 -3.06% 7.79%
Huntington Bancshare 14.20 -2.17% -0.32 4305803 14.08 13.91 14.37 900 14.19 14.20 6100 -3.27% 14.89%
Huntington Ingalls I 165.91 -0.59% -0.98 36611 166.57 164.48 166.57 400 165.59 166.12 200 -2.98% -2.11%
IDEX 194.97 -0.29% -0.56 36875 195.12 194.06 196.11 100 194.92 195.18 100 -1.88% -1.84%
IDEXX Laboratories 495.81 -0.13% -0.63 34982 490.73 490.00 498.98 200 494.74 496.56 400 1.54% -0.69%
IHS Markit 88.77 0.10% 0.09 367042 88.65 88.41 89.22 100 88.72 88.81 300 5.70% -1.28%
Illinois Tool Works 202.18 -0.81% -1.65 63739 202.48 201.54 202.99 200 202.16 202.29 100 -0.77% -0.02%
Illumina 400.40 -1.10% -4.47 99187 400.66 399.15 404.14 100 400.01 400.57 100 9.12% 9.42%
Incyte Co. 95.23 1.42% 1.33 195067 94.12 94.04 95.96 500 95.16 95.30 100 2.02% 7.96%
Ingersoll Rand 45.40 -0.79% -0.36 65381 45.43 45.02 45.72 300 45.36 45.42 100 -1.25% 2.88%
Intel Corp 58.20 -6.82% -4.26 18615922 58.85 57.80 59.62 500 58.18 58.20 300 5.42% 25.37%
Intercontinental Exc 112.25 -0.60% -0.68 163338 112.53 111.74 112.94 100 112.22 112.29 200 -2.34% -2.06%
IBM 117.72 -10.58% -13.94 13257463 120.70 117.36 120.70 500 117.71 117.72 400 2.08% 4.58%
International Flavor 115.07 -0.80% -0.93 732040 115.33 114.41 115.79 400 115.00 115.13 100 -3.28% 6.58%
International Paper 50.89 -1.49% -0.77 118929 51.29 50.67 51.29 100 50.87 50.91 300 3.36% 3.90%
Interpublic Group of 24.49 -0.77% -0.19 206187 24.59 24.38 24.59 200 24.49 24.50 600 -1.00% 4.93%
Intuit 378.05 -0.97% -3.71 123493 384.40 377.32 384.40 100 377.90 378.19 200 4.44% 0.50%
Intuitive Surgical 763.96 -4.35% -34.72 238879 783.04 762.47 789.22 100 763.65 764.24 100 0.19% -2.38%
Invesco 20.76 -0.67% -0.14 603254 20.72 20.54 20.84 1200 20.75 20.76 200 3.11% 19.91%
IPG Photonics Co. 250.37 -0.58% -1.47 24840 251.33 249.58 252.16 100 250.54 251.02 100 2.32% 12.53%
Iqvia Holdings 186.60 -0.58% -1.09 49242 186.99 185.84 187.41 200 186.37 186.59 200 -0.22% 4.76%
Iron Mountain 30.05 -0.74% -0.23 165176 30.13 29.77 30.13 100 30.04 30.05 500 0.26% 2.68%
J.M. Smucker 113.26 -0.14% -0.16 92413 113.68 112.85 113.90 300 113.25 113.31 200 0.77% -1.89%
Jack Henry & Associa 151.92 -0.77% -1.18 95552 153.47 150.73 153.70 100 151.90 152.07 100 -0.56% -5.49%
Jacobs Engineering G 110.28 -0.76% -0.84 38938 110.81 109.41 110.81 100 110.20 110.33 100 -0.78% 1.98%
Johnson & Johnson 163.35 1.00% 1.62 1141123 162.36 161.87 163.57 200 163.32 163.37 200 0.67% 2.76%
Johnson Controls Int 51.87 -0.57% -0.29 593802 51.83 51.59 51.99 300 51.85 51.88 500 -0.55% 11.96%
JPMorgan Chase 133.81 -0.76% -1.02 2535234 132.69 132.20 134.40 200 133.80 133.82 100 -4.49% 6.11%
Juniper Networks 24.84 -1.60% -0.41 397107 25.05 24.79 25.05 800 24.84 24.85 1700 4.30% 12.17%
Kansas City Southern 217.36 2.05% 4.37 369277 219.26 216.00 221.64 100 216.72 217.19 200 0.22% 4.34%
Kellogg 57.73 -0.28% -0.16 214305 58.00 57.51 58.04 200 57.71 57.75 100 -1.96% -6.97%
Keycorp 18.17 0.11% 0.02 897280 17.97 17.85 18.27 1300 18.16 18.17 1400 -4.12% 10.60%
Keysight Technologie 147.34 0.45% 0.66 86302 146.29 146.29 147.95 100 147.28 147.40 200 -0.24% 11.05%
Kimberly-Clark 131.29 0.21% 0.28 230091 131.82 130.68 131.82 200 131.27 131.33 200 -0.43% -2.83%
Kimco Realty 16.40 -1.09% -0.18 870671 16.43 16.09 16.43 1500 16.39 16.40 600 1.16% 10.46%
Kinder Morgan 15.04 -1.47% -0.23 2522084 15.03 14.82 15.12 5900 15.03 15.04 4600 -2.43% 11.63%
KLA-Tencor 308.45 1.06% 3.25 104039 305.30 304.86 308.95 400 308.25 308.64 100 0.43% 17.88%
Kohl's Corp 44.59 -0.45% -0.20 267410 44.10 43.80 44.76 400 44.57 44.61 200 -1.73% 10.08%
Kraft Heinz 32.55 -0.70% -0.23 401258 32.55 32.43 32.59 300 32.55 32.56 900 2.18% -5.42%
Kroger 33.05 -0.50% -0.17 867873 33.39 33.03 33.39 700 33.02 33.03 200 0.21% 4.57%
L Brands 45.43 -1.02% -0.47 572191 46.14 45.08 46.24 100 45.35 45.43 200 2.05% 23.42%
L3Harris Technologie 183.28 0.08% 0.15 108609 182.62 182.20 184.23 300 183.16 183.42 100 -4.00% -3.12%
Laboratory Co. of Am 227.25 -0.52% -1.20 32687 228.85 226.69 229.11 100 227.12 227.45 100 3.75% 12.23%
Lam Research 569.81 1.00% 5.62 253043 562.77 557.12 575.58 100 569.14 570.11 200 1.15% 19.46%
LAMB WESTON HLDGS DL 77.77 0.90% 0.69 66703 77.08 76.68 77.98 300 77.72 77.81 300 -1.37% -2.12%
Las Vegas Sands Co. 54.40 -1.76% -0.98 1191331 54.49 53.52 54.60 500 54.40 54.42 300 -0.54% -7.08%
Leggett & Platt 44.22 -0.93% -0.41 65423 44.21 43.70 44.40 400 44.17 44.26 100 1.45% 0.74%
Leidos 108.99 -0.29% -0.32 32855 109.00 108.52 109.44 200 108.92 109.10 100 2.86% 3.99%
Lennar 83.72 0.14% 0.12 310198 83.02 81.87 84.03 200 83.65 83.83 300 11.45% 9.67%
Lincoln National 50.60 -1.19% -0.61 90350 50.31 50.07 50.95 300 50.50 50.60 100 -2.92% 1.79%
LINDE PLC EO 0,001 253.57 0.15% 0.37 148776 251.19 251.19 253.59 400 253.49 253.66 400 -3.98% -3.91%
Live Nation Entertai 74.19 -0.54% -0.40 141243 73.50 73.22 74.25 100 74.07 74.19 400 1.72% 1.51%
LKQ Corp 37.25 -0.96% -0.36 81629 37.49 37.10 37.49 300 37.23 37.27 800 -3.74% 6.73%
Lockheed Martin 338.91 -0.22% -0.76 203414 338.74 337.21 339.51 100 338.84 339.07 100 -2.24% -4.31%
Loews 46.09 -0.95% -0.44 44225 45.95 45.79 46.43 400 46.06 46.09 100 -1.84% 3.35%
Lowes Companies 172.98 0.37% 0.64 409261 171.89 171.03 173.36 200 172.97 173.08 300 1.14% 7.37%
Lumen Technologies 11.06 -0.27% -0.03 803615 10.96 10.92 11.09 5800 11.05 11.06 6700 -2.03% 13.74%
Lyondellbasell Ind ' 92.07 -0.59% -0.55 191053 91.26 90.36 92.33 100 92.04 92.15 200 -6.32% 1.05%
M and T Bank 143.59 -0.63% -0.92 68708 142.83 142.83 144.83 100 143.31 143.76 100 -3.25% 13.52%
Macy's Inc 12.34 0.12% 0.01 4076314 12.20 12.00 12.44 7400 12.33 12.34 2400 -11.11% 9.51%
MARATHON OIL 8.15 -1.15% -0.10 5599994 8.06 7.90 8.21 16800 8.15 8.16 4900 -4.84% 23.69%
Marathon Petroleum 45.01 -0.84% -0.38 571696 44.18 43.77 45.33 200 45.01 45.03 100 -0.29% 9.74%
MarketAxess 516.14 0.39% 2.01 21381 516.98 514.60 519.47 100 515.60 517.31 300 0.40% -9.89%
Marriott Internation 125.22 -1.11% -1.40 227982 125.27 124.48 125.47 100 125.29 125.36 100 -1.79% -4.02%
Marsh & McLennan Cos 111.33 -0.45% -0.50 110208 111.59 110.71 111.76 200 111.28 111.38 200 -0.14% -4.42%
Martin Marietta Mate 309.72 -0.09% -0.28 36351 307.59 305.86 311.93 200 308.47 309.71 100 2.37% 9.17%
Masco 57.66 -0.62% -0.36 87666 57.87 57.25 58.01 200 57.61 57.67 200 2.49% 5.63%
MasterCard 334.14 -0.09% -0.30 472946 330.39 329.69 334.15 100 333.90 334.16 200 2.30% -6.30%
Maxim Integrated Pro 94.62 -1.47% -1.41 174037 95.34 94.54 95.97 200 94.60 94.66 100 -0.10% 8.32%
McCormick & Co 90.56 -0.98% -0.90 79165 91.51 90.54 91.51 300 90.56 90.67 300 -0.17% -4.33%
McDonald's 212.10 -0.67% -1.43 283218 212.51 211.17 212.97 100 212.04 212.15 100 2.41% -0.49%
McKesson 183.06 0.15% 0.27 130681 182.86 182.86 186.60 100 182.98 183.18 100 -0.02% 5.10%
Medtronic 117.12 -0.67% -0.79 384028 117.70 117.01 117.76 100 117.11 117.13 300 0.12% 0.66%
Merck & Co 81.15 -0.04% -0.03 1233999 80.89 80.76 81.18 100 81.14 81.16 200 -1.20% -0.76%
MetLife 50.59 -0.94% -0.48 605654 50.36 50.25 50.83 500 50.58 50.60 300 -0.97% 8.78%
Mettler-Toledo Intl 1238.99 -0.47% -5.79 9787 1244.31 1230.52 1246.00 200 1237.14 1240.03 100 3.37% 9.22%
MGM Resorts Internat 31.28 -0.79% -0.25 1027549 31.00 30.75 31.32 300 31.27 31.28 200 4.13% 0.06%
Microchip Technology 150.90 -0.93% -1.42 74837 151.30 150.60 152.17 100 150.77 151.03 100 -0.63% 10.29%
Micron Technology 83.66 -1.59% -1.35 2293193 84.08 83.49 84.95 100 83.64 83.68 500 4.56% 13.08%
Microsoft 229.72 2.11% 4.75 6211460 227.08 226.67 229.95 100 229.70 229.72 200 5.61% 1.15%
Mid-America Apartmen 133.56 0.08% 0.11 41349 133.61 132.23 133.93 100 133.44 133.74 200 3.45% 5.34%
Mohawk Industries 148.44 -1.65% -2.49 56147 149.00 146.31 149.89 100 148.10 148.49 100 -0.68% 7.08%
Molson Coors Brewing 50.29 -0.71% -0.36 88723 50.15 49.95 50.34 100 50.20 50.29 100 -5.33% 12.08%
Mondelez Internation 56.09 -0.05% -0.03 674370 56.07 55.93 56.23 500 56.08 56.09 200 -2.08% -4.02%
Monster Beverage 88.78 -0.48% -0.42 106869 89.11 88.49 89.39 100 88.73 88.82 300 -2.36% -3.55%
Moodys 269.14 -0.60% -1.63 89294 271.09 268.06 272.27 100 268.90 269.25 200 -0.51% -6.71%
Morgan Stanley 73.39 -1.75% -1.31 4285619 72.55 72.41 73.67 400 73.38 73.40 1100 -2.31% 9.00%
Mosaic 28.05 -1.27% -0.36 731479 27.81 27.16 28.37 300 28.04 28.05 200 -1.70% 23.47%
Motorola Solutions 171.26 -0.60% -1.03 35335 172.07 170.82 172.50 100 171.11 171.30 100 -0.68% 1.31%
MSCI 414.03 -0.08% -0.32 31578 414.49 412.02 416.58 100 413.92 414.67 100 1.18% -7.21%
Mylan 15.86 - - - - - - 500 15.86 15.99 600 4.86% -21.12%
NASDAQ Inc 140.12 -0.91% -1.28 73833 141.29 139.78 141.53 100 140.03 140.19 300 -0.51% 6.52%
NetApp 63.81 -1.79% -1.16 111838 63.93 63.40 64.25 200 63.79 63.84 100 -1.32% -1.92%
Netflix 574.79 -0.87% -5.04 1417511 582.10 573.05 583.99 200 574.60 574.99 100 15.77% 7.23%
Newell Brands 24.62 -0.14% -0.04 230567 24.51 24.30 24.65 300 24.62 24.63 300 1.07% 16.16%
Newmont 60.80 -2.43% -1.51 935661 61.15 60.39 61.20 300 60.78 60.81 500 -1.61% 4.04%
News B 18.57 -0.91% -0.17 39010 18.63 18.54 18.69 700 18.56 18.57 300 2.24% 5.46%
News Corp 'A' 19.02 -0.99% -0.19 84407 19.12 18.98 19.19 1500 19.01 19.02 300 2.78% 6.90%
Nextera Energy 83.92 0.26% 0.21 783654 83.95 83.55 84.33 100 83.91 83.94 300 1.43% 8.50%
Nielsen Holdings 21.55 -1.06% -0.23 339413 21.62 21.48 21.72 700 21.55 21.56 400 -2.64% 4.36%
NIKE 'B' 140.72 -0.63% -0.90 503478 141.09 139.60 141.88 200 140.69 140.75 200 0.22% 0.10%
NISOURCE 21.73 -0.87% -0.19 214534 21.81 21.65 21.83 300 21.73 21.74 400 0.27% -4.45%
Norfolk Southern 241.85 -1.43% -3.51 167299 245.03 241.00 245.03 100 241.83 242.00 200 -2.81% 3.26%
Northern Trust 93.78 -0.47% -0.45 190540 95.10 92.35 95.10 200 93.54 94.00 400 -5.49% 1.16%
Northrop Grumman 295.49 -0.46% -1.38 75955 296.00 294.55 297.33 100 295.21 295.51 100 -2.03% -2.58%
NortonLifeLock 20.55 -0.32% -0.07 338880 20.62 20.54 20.70 800 20.55 20.56 900 1.38% -0.77%
Norwegian Cruise Lin 24.42 -2.28% -0.57 3495551 24.50 24.20 24.67 1400 24.42 24.43 1100 -5.41% -1.73%
NOV Inc. 13.16 -1.68% -0.23 577380 13.06 12.99 13.32 1300 13.16 13.17 400 -14.00% -2.48%
NRG Energy 41.06 0.46% 0.19 129736 40.67 40.46 41.25 100 41.06 41.08 300 1.57% 8.84%
Nucor 54.58 0.29% 0.16 206972 53.97 53.59 54.78 200 54.55 54.61 200 -3.99% 2.31%
Nvidia Corporation 549.44 -0.95% -5.26 1652866 549.60 545.09 551.50 200 549.20 549.42 100 5.05% 6.22%
NVR 4449.98 -0.03% -1.52 2302 4437.00 4365.51 4450.01 10 4441.15 4473.63 30 11.99% 9.11%
O'Reilly Auto 465.38 -1.20% -5.63 22946 471.09 465.36 471.23 200 465.00 465.55 100 -0.10% 4.07%
Occidental Petroleum 21.20 -1.56% -0.34 5093357 20.67 20.26 21.30 200 21.20 21.21 600 -11.14% 24.44%
Old Dominion Freight 205.56 -1.04% -2.16 31176 207.45 205.06 207.45 100 205.28 205.56 100 0.10% 6.42%
Omnicom Group 62.30 -1.28% -0.81 60469 62.57 62.09 62.83 200 62.23 62.33 200 -0.44% 1.19%
ONEOK 42.12 -1.74% -0.74 433134 41.78 41.43 42.25 200 42.12 42.18 100 -4.22% 11.70%
Oracle 60.45 -1.24% -0.76 1933378 60.94 60.41 61.15 2900 60.44 60.45 200 -0.63% -5.38%
Paccar Inc 97.97 -0.78% -0.77 404745 98.05 97.32 98.45 100 97.95 98.00 300 10.62% 14.44%
Packaging Corp of Am 139.78 -0.55% -0.77 21228 140.10 139.31 140.14 100 139.75 140.00 200 -1.71% 1.91%
Parker-Hannifin 274.57 -1.66% -4.62 168476 275.92 272.19 276.38 100 274.45 274.76 300 -4.09% 2.49%
Paychex 86.86 -0.79% -0.69 127956 87.23 86.37 87.23 100 86.84 86.94 100 -0.59% -6.04%
Paycom Software 406.20 0.41% 1.68 22071 404.25 403.27 408.70 100 405.71 406.70 100 -2.05% -10.55%
PayPal Holdings 252.52 1.56% 3.88 1506402 246.65 246.20 252.70 300 252.45 252.59 100 2.72% 6.17%
Pentair 57.11 -0.51% -0.29 89466 56.70 56.51 57.43 100 57.06 57.16 300 -2.00% 8.12%
Peoples United Finan 14.08 -0.49% -0.07 912521 14.22 14.05 14.39 300 14.07 14.08 600 -3.74% 9.44%
PepsiCo 138.95 -0.47% -0.66 369515 139.50 138.52 139.50 300 138.93 138.97 500 -1.52% -5.86%
PerkinElmer 150.93 0.22% 0.34 76878 151.04 149.59 151.95 100 150.80 151.00 100 1.66% 4.94%
Perrigo Company 43.09 -0.76% -0.33 97147 43.03 42.62 43.14 300 43.06 43.12 200 -2.75% -2.91%
Pfizer Inc 36.41 -0.19% -0.07 3045047 36.32 36.25 36.45 3100 36.40 36.41 3500 -0.73% -0.90%
Philip Morris 80.83 -0.61% -0.50 299074 81.12 80.52 81.29 100 80.81 80.84 100 0.18% -1.76%
Phillips 66 72.56 -0.81% -0.60 264549 71.70 71.15 73.09 300 72.54 72.62 100 -1.32% 4.60%
Pinnacle West Capita 76.85 -0.88% -0.68 86733 77.24 76.46 77.45 100 76.74 76.87 100 0.62% -3.03%
Pioneer Natural Reso 130.87 0.67% 0.86 317455 126.94 125.76 131.03 100 130.81 130.91 100 -1.80% 14.15%
PNC Financial Servic 152.22 -0.96% -1.47 254197 151.47 151.33 152.78 100 152.21 152.33 100 -4.84% 3.15%
PPG Industries 140.38 -2.19% -3.15 355172 138.75 137.56 142.18 400 140.29 140.47 100 -5.42% -0.48%
PPL Corp 27.62 -0.49% -0.14 407222 27.62 27.53 27.68 600 27.62 27.63 100 -1.60% -1.56%
Principal Financial 52.98 -0.93% -0.50 137959 52.90 52.83 53.44 100 52.96 53.00 300 -0.41% 7.80%
Procter & Gamble 130.73 -0.21% -0.28 958666 131.02 130.48 131.47 100 130.73 130.75 100 -3.53% -5.84%
Progressive 93.38 -0.93% -0.88 163504 94.00 93.35 94.27 200 93.35 93.38 100 0.87% -4.67%
Prologis 101.08 0.65% 0.66 213726 100.09 100.01 101.12 400 101.07 101.11 100 5.16% 0.77%
Prudential Financial 82.09 -0.93% -0.77 137241 82.00 81.60 82.50 200 82.08 82.13 100 -1.25% 6.14%
Public Service Ent 57.80 -0.94% -0.55 94161 58.06 57.64 58.06 200 57.78 57.82 100 0.99% 0.09%
Public Storage 222.21 0.11% 0.24 57823 222.85 221.58 223.85 100 222.09 222.33 100 0.33% -3.88%
Pulte Group 48.45 1.87% 0.89 599649 47.93 46.97 48.49 500 48.43 48.47 200 12.12% 10.30%
PVH Corp. 99.49 0.11% 0.11 52818 97.81 97.17 99.69 200 99.34 99.64 300 -1.83% 5.85%
Qorvo Inc 182.88 -0.67% -1.24 73147 182.77 182.32 184.03 100 182.62 182.89 100 0.10% 10.74%
QUALCOMM 163.11 -1.00% -1.64 710371 164.00 162.71 164.27 300 163.08 163.12 400 2.42% 8.15%
Quanta Services 77.50 -0.40% -0.31 84135 77.56 76.64 77.94 100 77.49 77.57 100 0.30% 8.04%
Quest Diagnostics 124.18 -0.80% -1.00 61002 124.99 124.12 125.44 100 124.11 124.29 200 0.17% 5.04%
Ralph Lauren 'A' 110.81 2.70% 2.92 611564 106.91 105.46 110.88 100 110.34 110.84 100 -3.21% 4.00%
Raymond James Financ 102.06 -0.53% -0.54 36486 101.34 101.28 102.06 200 101.86 102.06 100 -0.10% 7.24%
Raytheon Technologie 67.43 -1.00% -0.68 622508 67.72 67.17 68.11 100 67.41 67.43 100 -3.99% -4.75%
Realty Income 59.13 0.07% 0.04 404912 58.91 58.75 59.23 400 59.11 59.14 300 2.18% -4.95%
Regency Centers 46.69 -0.35% -0.17 132453 46.49 46.08 46.80 100 46.68 46.74 100 -0.45% 2.76%
Regeneron Pharmaceut 538.42 0.55% 2.94 68153 534.10 534.10 542.04 100 538.11 538.75 100 3.39% 10.84%
Regions Financial 17.93 0.76% 0.14 1408691 17.83 17.75 18.21 1100 17.92 17.93 2300 -4.61% 10.36%
Republic Services 94.03 0.06% 0.06 80514 94.01 93.68 94.35 200 94.00 94.09 200 0.29% -2.42%
ResMed 215.40 -0.77% -1.67 31354 217.42 214.95 217.47 200 215.20 215.57 100 1.78% 2.12%
Robert Half Int 67.75 -0.48% -0.33 63332 67.43 67.15 68.08 400 67.77 67.88 200 4.18% 8.96%
Rockwell Automation 265.71 -0.74% -1.99 61836 264.98 263.44 267.68 100 265.59 265.84 100 1.88% 6.73%
Rollins 36.72 -1.29% -0.48 135293 37.21 36.59 37.28 200 36.69 36.72 200 -0.72% -4.79%
Roper Technologies 417.82 -0.85% -3.59 28758 421.68 415.89 421.68 100 417.28 417.89 100 3.44% -2.25%
Ross Stores 113.97 -1.23% -1.42 121345 114.95 113.48 115.45 200 113.91 114.04 200 -1.44% -6.04%
Royal Caribbean Crui 71.66 -1.38% -1.00 524558 71.67 70.66 71.77 300 71.66 71.70 100 -4.19% -2.72%
S&P Global Inc 318.34 0.20% 0.62 233503 316.77 316.77 319.65 300 318.16 318.39 100 3.77% -3.35%
Salesforce.com 226.68 2.03% 4.51 2033086 224.90 223.75 227.14 200 226.62 226.74 100 3.05% -0.16%
SBA Communications 273.38 0.25% 0.69 48824 273.50 272.37 274.60 100 273.24 273.62 100 3.24% -3.35%
Schlumberger 23.98 -0.88% -0.21 3059476 23.71 23.45 24.44 100 23.97 24.00 1000 -6.82% 10.81%
Seagate Technology 58.89 -6.43% -4.05 1964688 60.51 58.65 60.75 100 58.85 58.89 200 4.98% 1.25%
Sealed Air 45.17 0.04% 0.02 86866 44.94 44.74 45.45 100 45.17 45.21 200 1.92% -1.40%
Sempra Energy 121.82 -0.45% -0.55 95182 122.10 121.22 122.71 200 121.67 121.90 100 -0.13% -3.96%
ServiceNow 552.61 1.52% 8.28 170996 549.75 548.39 554.34 100 552.47 552.89 100 5.83% -1.11%
Sherwin-Williams 730.85 -0.75% -5.50 34227 732.71 727.92 735.96 300 730.59 732.24 100 2.44% 0.20%
Simon Property Group 92.50 -2.12% -2.00 605025 93.00 92.05 93.30 400 92.48 92.54 200 -0.46% 10.82%
Skyworks Solutions 160.90 -1.60% -2.62 163773 161.71 160.70 162.25 100 160.89 161.02 200 3.51% 6.96%
SL Green Realty 62.55 -0.75% -0.47 88771 62.36 62.10 62.63 200 62.53 62.64 100 1.51% 5.77%
Smith Co., A. O. 57.69 -0.61% -0.35 94092 57.81 57.05 58.09 200 57.62 57.75 100 1.08% 5.87%
Snap-on 175.60 -0.29% -0.51 35064 175.95 174.60 176.10 100 175.25 175.62 100 3.53% 2.90%
Southern 59.90 0.03% 0.02 223862 59.72 59.63 60.10 100 59.89 59.91 100 1.42% -2.52%
Southwest Airlines 47.30 -0.98% -0.47 655592 47.18 47.07 47.53 100 47.29 47.31 1500 -2.15% 2.49%
Stanley Black & Deck 175.14 -1.06% -1.87 150485 176.53 174.53 176.53 200 175.14 175.30 200 2.22% -0.87%
Starbucks 103.35 -1.18% -1.23 595581 104.16 103.23 104.36 100 103.33 103.36 200 2.71% -2.24%
State Street 74.33 -0.34% -0.26 184316 73.46 73.22 74.75 100 74.32 74.35 100 -6.28% 2.47%
Steris 189.22 0.47% 0.89 30967 187.64 187.60 189.54 100 189.18 189.46 200 -0.80% -0.64%
Stryker Corp. 241.99 -0.66% -1.61 58815 242.60 241.11 243.01 200 241.90 242.08 400 0.61% -0.59%
SVB Financial 478.83 5.10% 23.24 241702 480.19 475.37 497.85 100 478.47 479.22 200 -2.16% 17.47%
SYNCHRONY FIN 37.51 -1.73% -0.66 1068532 37.59 37.35 37.66 300 37.50 37.51 400 -1.90% 9.97%
Synopsys 275.49 0.96% 2.62 127586 273.23 273.02 277.22 200 275.34 275.64 300 5.80% 5.26%
Sysco 76.16 -0.88% -0.68 85042 76.36 75.65 76.61 200 76.13 76.20 200 1.75% 3.46%
T-Mobile US 130.26 -0.11% -0.14 252947 130.44 129.47 131.32 300 130.20 130.28 500 4.58% -3.30%
T. Rowe Price Group 155.75 -0.57% -0.89 92551 156.52 155.29 156.62 100 155.67 155.83 300 -1.19% 3.47%
Take-Two Interactive 205.00 -0.27% -0.56 94289 204.92 204.44 206.70 100 204.64 204.91 200 5.16% -1.07%
Tapestry 33.77 0.04% 0.01 708542 33.64 33.32 33.89 500 33.75 33.78 100 -0.91% 8.59%
TARGET CORP 190.97 -0.16% -0.30 287722 190.90 190.12 192.38 200 190.91 191.01 400 -3.40% 8.35%
TE CONNECTIVITY 129.31 -0.77% -1.00 70895 129.07 128.56 129.56 200 129.30 129.42 200 0.08% 7.63%
TechnipFMC 10.93 -2.98% -0.34 1565170 10.80 10.67 10.96 1400 10.92 10.93 2400 -8.75% 19.79%
Teledyne Technologie 388.64 0.25% 0.96 28400 384.42 384.27 389.00 100 388.57 389.55 100 -0.11% -1.10%
Teleflex 386.53 -0.56% -2.19 8518 386.74 384.66 387.06 100 385.44 386.73 100 0.27% -5.55%
Tesla 836.10 -1.05% -8.89 4026871 834.31 833.30 841.90 200 836.01 836.30 100 -0.00% 19.74%
Texas Instruments 174.59 -0.29% -0.51 606639 174.49 174.02 175.45 100 174.60 174.63 400 1.97% 6.68%
Textron 48.69 -0.97% -0.47 45873 48.73 48.13 48.75 200 48.65 48.72 100 -2.05% 1.72%
Thermo Fisher Scient 514.87 0.49% 2.50 211317 511.71 510.01 515.39 700 514.67 515.11 200 3.11% 10.00%
TJX COMPANIES 67.65 -0.60% -0.41 469804 67.88 67.19 68.20 100 67.65 67.66 100 0.06% -0.34%
Tractor Supply 156.56 0.89% 1.38 91160 155.71 155.12 157.34 100 156.46 156.66 200 -0.81% 10.39%
Trane Technologies 152.40 -1.32% -2.04 109390 153.50 152.16 154.43 200 152.39 152.76 100 2.45% 6.39%
TransDigm Group 576.09 0.37% 2.11 9283 571.89 569.87 576.91 100 575.91 577.15 100 -5.29% -7.25%
Travelers Companies 145.97 -1.85% -2.75 185037 146.84 145.83 147.97 200 145.76 145.99 100 4.50% 5.95%
Trimble Navigation 69.73 -0.82% -0.57 200360 69.79 69.12 70.58 400 69.71 69.78 300 0.63% 5.30%
Truist Financial 50.93 -0.27% -0.14 586607 50.22 50.13 51.41 300 50.91 50.93 400 -3.90% 6.55%
Twitter 47.62 1.05% 0.49 2082675 46.90 46.80 47.74 100 47.61 47.62 200 2.90% -12.98%
Tyler Technologies 426.22 -0.11% -0.49 8837 427.15 425.94 431.78 100 425.21 426.53 200 1.79% -2.25%
Tyson Foods 'A' 66.31 0.62% 0.41 221982 65.88 65.50 66.38 200 66.28 66.32 100 1.76% 2.27%
U.S. Bancorp 46.08 0.89% 0.41 821997 45.36 45.29 46.11 600 46.07 46.08 100 -7.33% -1.97%
UDR 39.27 -0.01% -0.01 74141 39.09 38.96 39.29 200 39.25 39.28 100 1.39% 2.19%
Ulta Beauty 303.08 0.95% 2.84 160872 299.08 298.18 308.06 100 302.57 302.96 100 -0.51% 4.55%
Under Armour 15.91 -1.24% -0.20 487374 16.00 15.69 16.05 500 15.91 15.92 1400 1.00% 8.27%
Under Armour 'A' 18.47 -1.12% -0.21 543018 18.54 18.20 18.60 200 18.47 18.48 900 0.97% 8.79%
Union Pacific 204.90 -1.44% -3.00 770554 207.61 203.24 209.00 200 204.89 204.99 100 -3.82% -0.15%
United Airlines Hold 41.89 -1.64% -0.70 3121794 41.95 41.63 42.29 100 41.89 41.90 200 -7.99% -1.53%
United Parcel Servic 158.38 -1.08% -1.73 358479 158.40 157.40 159.19 100 158.34 158.42 100 -2.06% -4.93%
United Rentals 256.87 -0.91% -2.35 51277 255.37 254.50 257.25 200 257.00 257.79 200 -0.44% 11.78%
UnitedHealth Group 352.74 -0.64% -2.26 235174 353.31 351.75 354.62 100 352.60 352.81 200 1.28% 1.23%
Universal Health Ser 130.58 -0.12% -0.16 23726 130.04 129.70 130.98 100 130.57 130.86 100 -2.13% -4.92%
Unum Group 25.39 -0.39% -0.10 254347 25.10 24.96 25.47 400 25.38 25.39 400 0.43% 11.12%
V.F. Corp 83.78 -0.46% -0.39 155496 83.51 83.19 83.95 200 83.75 83.81 400 -1.43% -1.45%
Valero Energy 58.41 -0.76% -0.45 334335 57.61 57.20 58.91 200 58.40 58.47 200 -2.34% 4.05%
Varian Medical Syste 175.58 -0.01% -0.02 64813 175.65 175.54 175.66 300 175.58 175.61 200 0.19% 0.34%
Ventas 48.09 -1.01% -0.49 153729 48.24 48.01 48.45 100 48.06 48.09 200 0.23% -0.94%
Verisign 195.35 -0.91% -1.79 44619 196.97 194.82 197.88 400 195.15 195.37 100 0.74% -8.90%
Verisk Analytics 193.13 -0.89% -1.74 84068 194.23 191.74 194.79 400 192.95 193.13 100 0.51% -6.13%
Verizon Communicatio 57.09 -0.31% -0.17 2235580 57.17 56.76 57.21 1500 57.09 57.10 400 0.40% -2.52%
Vertex Pharma 238.33 -0.13% -0.31 122671 237.25 236.99 239.18 400 238.17 238.41 200 5.54% 0.97%
ViacomCBS 'B' 44.38 -1.62% -0.73 1515898 44.52 43.75 44.92 100 44.37 44.39 600 -1.93% 21.07%
Visa 204.93 -0.10% -0.21 959964 203.99 203.25 205.23 200 204.91 204.95 100 1.62% -6.21%
Vornado Realty Trust 37.41 -0.41% -0.15 109891 37.39 37.03 37.43 300 37.37 37.44 100 -0.95% 0.59%
Vulcan Materials 157.47 -0.87% -1.39 167391 157.63 155.89 158.49 100 157.24 157.61 200 -1.10% 7.11%
W.W. Grainger 388.79 -0.60% -2.36 19738 389.71 386.57 392.46 200 388.19 388.97 200 2.02% -4.21%
Wabtec Corp 80.38 -0.59% -0.48 69190 80.34 79.52 80.74 100 80.33 80.40 200 -3.39% 10.46%
Wal-Mart Stores 145.78 0.64% 0.93 1350242 145.60 145.33 147.11 200 145.78 145.80 200 -1.44% 0.49%
Walgreens Boots Alli 46.73 -0.72% -0.34 641086 46.83 46.14 46.93 300 46.73 46.74 300 -4.56% 18.03%
Walt Disney Company 173.40 1.23% 2.12 2023841 174.00 172.70 175.25 300 173.36 173.43 100 -1.24% -5.46%
Waste Management 114.32 -0.23% -0.26 205163 114.44 113.82 114.64 100 114.30 114.33 100 -0.05% -2.84%
Waters 270.82 -0.16% -0.44 13046 270.33 268.78 271.28 100 271.00 271.41 100 3.18% 9.64%
WEC Energy 87.04 -0.90% -0.79 68242 87.95 86.85 87.95 100 87.09 87.18 300 1.12% -4.56%
Wells Fargo 31.83 -0.53% -0.17 5307663 31.34 31.15 31.88 800 31.83 31.84 1700 -7.91% 6.03%
Welltower Inc 61.91 0.10% 0.06 170565 61.37 61.21 61.91 200 61.89 61.92 300 -2.69% -4.29%
West Pharmaceutic.Se 296.83 -0.95% -2.85 68943 299.17 296.62 300.56 100 296.64 297.03 300 0.32% 5.78%
Western Digital 51.15 -4.41% -2.36 913526 52.08 50.92 52.36 300 51.15 51.19 200 6.23% -3.39%
WESTERN UNION 21.93 -0.43% -0.10 271338 21.92 21.72 21.94 700 21.93 21.94 400 1.71% 0.41%
WestRock 46.21 -0.86% -0.40 139128 46.07 45.60 46.25 700 46.19 46.25 100 -0.58% 7.08%
Weyerhaeuser 32.58 -2.29% -0.77 397045 33.17 32.57 33.32 300 32.57 32.58 600 2.05% -0.57%
Whirlpool 192.92 -1.09% -2.13 85125 193.50 191.54 194.84 100 192.68 193.17 300 1.13% 8.07%
WILLIAMS COMPANIES 21.23 -2.05% -0.45 2171488 21.31 21.11 21.39 2300 21.22 21.23 1500 -4.50% 8.08%
Willis Towers Watson 207.32 -0.60% -1.25 66638 207.73 206.74 207.92 100 207.05 207.33 200 1.49% -1.00%
Wynn Resorts 105.88 -3.00% -3.28 1380739 106.73 104.50 107.00 1000 105.75 105.91 100 0.15% -3.25%
Xcel Energy 64.53 -0.89% -0.58 153338 65.02 64.41 65.15 200 64.51 64.56 100 2.44% -2.34%
Xerox Holdings 20.96 -1.80% -0.39 466068 20.54 20.54 20.97 1300 20.96 20.97 200 -7.34% -7.93%
Xilinx 145.91 3.36% 4.75 638355 145.53 145.28 148.32 100 145.85 145.96 100 0.83% -0.43%
XYLEM 102.99 -0.15% -0.15 115355 102.73 102.17 103.25 100 102.91 102.98 100 -2.26% 1.33%
Yum! Brands 107.17 -0.66% -0.71 85123 107.36 106.07 107.44 200 107.08 107.21 100 0.09% -0.63%
Zebra Technologies C 408.38 0.54% 2.18 19944 405.40 403.60 408.38 100 407.89 408.49 100 -1.40% 5.69%
Zimmer Biomet 161.43 -0.94% -1.53 123880 161.84 161.31 162.74 200 161.35 161.60 200 0.21% 5.76%
Zions Bancorporation 47.43 0.08% 0.04 163719 46.71 46.61 47.84 100 47.39 47.43 200 -6.92% 9.09%
Zoetis 163.93 -0.33% -0.54 100674 164.65 163.28 165.19 100 163.89 164.05 100 2.17% -0.63%