20.01.2020 09:19:43
S&P 500
3329.59
$$$
12.7800
0.39%
17.01.2020 22:10
 
Chart
Kursdaten
Kurs 3329.59 Eröffnung 3329.59
Diff. absolut 12.78 Tages-Hoch 3329.59
Diff. % 0.39 % Tages-Tief 3329.59
Volumen - Umsatz -
Schlusskurs vom 16.01.2020 3316.81 Volatilität in % -
Börse ausserbörslich Deutschland Letzter Handel 17.01.2020 / 22:10
Währung $$$ Aktualisierungsstand 20.01.2020 / 09:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.66% 3316.8 3234.8
1 Woche 1.29% 3316.8 3265.3
1 Monat 3.93% 3316.8 3191.2
3 Monate 10.94% 3316.8 2986.2
6 Monate 10.41% 3316.8 2840.6
1 Jahr 26.78% 3316.8 2632.9
3 Jahre 45.82% 3316.8 2263.7
Benchmark:
SMI
28.71
26.51
2.66
2.12
-7.01
-10.68
SMI
SMI
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":2.66,"chartHeight":11.791033448215,"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":2.12,"chartHeight":10.757127819456,"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":1.69,"chartHeight":9.7242358853741,"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":2.84,"chartHeight":12.089380764634,"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":1.63,"chartHeight":9.5595267645863,"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":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 20.01.2020 09:19:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 181.35 0.19% 0.34 3690110 181.00 180.70 182.15 400 181.01 181.35 300 0.49% 2.79%
Abbott Laboratories 89.00 0.82% 0.72 5879746 88.45 88.31 89.20 100 87.00 89.30 100 4.26% 2.46%
AbbVie 88.00 -1.41% -1.26 10122317 89.13 87.79 89.27 200 87.96 89.00 100 -1.19% -0.61%
Abiomed 181.28 -0.09% -0.16 1023412 180.77 179.39 184.94 100 179.50 181.28 100 -4.12% 6.27%
Accenture 209.20 0.11% 0.22 2584508 210.00 208.35 210.65 100 203.80 211.62 200 0.74% -0.65%
ACTIVISION BLIZZARD 61.24 1.34% 0.81 8752814 60.61 60.44 61.28 400 61.03 61.18 400 3.88% 3.06%
Adobe Systems 349.74 1.26% 4.36 2536157 349.00 346.38 349.95 200 349.60 349.74 400 2.92% 6.04%
Advance Auto Parts 151.05 -0.59% -0.89 817440 151.78 150.36 152.08 100 130.19 154.25 100 1.37% -5.69%
Advanced Micro Devic 50.93 2.33% 1.16 57722501 50.20 49.90 51.05 100 50.83 50.85 600 5.74% 11.06%
AES Corp 20.50 -0.34% -0.07 5006079 20.51 20.24 20.60 100 8.13 21.87 500 1.59% 3.02%
AFLAC 53.42 1.19% 0.63 3369765 52.89 52.79 53.46 200 45.00 55.41 100 2.59% 0.98%
Agilent Technologies 90.12 0.74% 0.66 3718336 89.97 89.20 90.28 100 85.50 100.00 100 2.89% 5.64%
Air Products & Chem 237.00 0.52% 1.23 1857040 236.05 235.17 237.35 100 228.09 259.26 100 2.16% 0.86%
Akamai Technologies 95.31 -0.53% -0.51 944056 96.00 94.70 96.00 100 94.82 95.31 100 1.90% 10.34%
ALASKA AIR GROUP 66.62 0.12% 0.08 943922 66.84 66.04 67.11 500 65.75 69.89 100 1.11% -1.67%
Albemarle Co. 80.90 0.60% 0.48 2151394 80.98 79.78 81.30 100 80.19 82.63 3000 12.21% 10.76%
Alexandria Real Est. 162.90 -0.56% -0.91 1963376 164.15 162.80 164.36 100 162.50 163.38 100 2.73% 0.82%
Alexion Pharma 113.27 0.68% 0.76 1938423 113.15 112.47 114.35 100 113.05 114.63 100 3.46% 4.73%
Align Technology 280.70 -1.52% -4.33 793447 285.69 278.64 287.77 100 277.00 285.94 100 -4.31% 0.59%
Allegion 128.05 -0.36% -0.46 975712 128.94 127.69 129.95 2300 102.75 4294.67 100 3.74% 2.82%
Allergan PLC 192.68 -0.59% -1.15 2091826 193.48 192.34 193.76 100 158.67 199.98 100 0.44% 0.79%
Alliance Data System 112.91 -0.98% -1.12 576474 114.25 112.68 114.48 100 101.00 120.30 100 0.75% 0.63%
Alliant Energy Co. 57.16 0.67% 0.38 2231590 56.87 56.41 57.24 5900 57.14 57.15 3100 3.80% 4.46%
Allstate Corp 117.55 1.21% 1.40 1725663 116.40 115.85 117.62 300 117.11 117.69 100 3.61% 4.54%
Alphabet 1480.39 1.98% 28.69 2396215 1462.91 1458.22 1481.30 100 1480.26 1481.50 100 3.54% 10.72%
Alphabet A 1479.52 2.02% 29.36 2621175 1462.54 1456.55 1480.55 100 1480.00 1480.20 300 3.54% 10.46%
Altria Group 51.02 -0.14% -0.07 11468216 51.16 50.83 51.37 100 50.87 51.02 500 1.59% 2.22%
Amazon Com 1864.72 -0.70% -13.22 3997340 1885.89 1857.25 1886.64 100 1865.01 1867.05 200 -0.98% 0.91%
Ameren Corp 79.75 0.68% 0.54 1552813 79.24 79.16 79.89 100 27.69 79.80 400 3.56% 3.84%
American Airlines Gr 28.40 0.60% 0.17 7379424 28.30 28.06 28.72 500 28.35 28.50 1700 3.95% -0.98%
American Electric Po 98.56 1.28% 1.25 4554779 97.42 97.06 98.66 100 89.80 107.00 100 4.47% 4.29%
American Express 131.52 0.74% 0.97 3659734 131.45 130.79 131.86 100 131.53 131.60 400 3.33% 5.65%
AIG 52.90 1.03% 0.54 5818562 52.53 52.53 53.08 400 52.70 53.10 400 1.67% 3.06%
American Tower 233.42 0.51% 1.18 2352919 232.89 232.59 234.41 100 231.00 240.00 100 1.14% 1.57%
American Water Works 130.44 1.45% 1.87 1338428 128.83 128.81 130.59 100 115.40 252.50 100 6.43% 6.18%
Ameriprise Financial 172.43 0.28% 0.48 777068 172.49 171.64 173.75 100 145.77 174.00 100 1.93% 3.51%
AmerisourceBergen Co 91.06 -0.44% -0.40 1455485 91.00 90.41 91.58 700 10.00 95.50 100 4.62% 7.10%
AMETEK 101.78 1.59% 1.59 1532594 100.47 100.19 102.07 400 93.08 118.50 100 1.01% 2.05%
Amgen 241.49 0.41% 0.99 2582849 242.11 239.27 242.14 100 240.13 241.80 1000 1.36% 0.17%
Amphenol 'A' 109.45 -0.31% -0.34 1275338 109.12 108.00 110.06 100 100.00 110.85 800 1.04% 1.13%
Analog Devices 119.47 0.29% 0.34 2303296 119.75 119.02 119.92 100 119.00 120.00 100 0.76% 0.53%
Ansys 270.28 1.30% 3.47 531676 269.20 266.45 270.60 100 267.13 270.28 1000 3.63% 5.00%
Anthem Inc 305.39 0.11% 0.34 1312630 305.07 300.08 305.65 100 290.00 325.55 100 -0.76% 1.11%
AON 211.85 0.81% 1.70 943269 210.90 210.36 211.96 100 187.85 224.15 100 1.82% 1.71%
Apache Corp 32.67 -1.30% -0.43 4551822 33.08 32.57 33.24 500 32.50 32.89 500 0.90% 27.67%
Apartment Inv & Mgt 52.75 0.23% 0.12 726040 52.60 52.43 52.90 100 51.21 53.00 100 2.39% 2.13%
Apple 318.73 1.11% 3.49 34454117 316.27 315.00 318.74 1800 318.60 318.70 200 2.71% 8.54%
Applied Materials 62.85 -0.57% -0.36 6327840 63.79 62.52 63.81 100 62.71 62.92 100 2.24% 2.97%
Aptiv 91.53 0.36% 0.33 1766744 90.90 90.47 92.19 1000 82.50 99.89 400 2.26% -3.62%
Archer Daniels Mid 45.25 -0.20% -0.09 2741675 45.40 45.11 45.55 100 40.55 48.02 100 2.96% -2.37%
Arconic Inc 29.32 -2.27% -0.68 4337784 30.11 29.22 30.13 100 25.00 30.00 100 1.63% -4.71%
Arista Networks 221.87 1.20% 2.62 996237 220.00 219.18 222.72 900 221.00 231.00 100 6.95% 9.08%
Assurant 133.77 1.67% 2.20 457967 131.79 131.43 133.80 100 124.00 134.05 100 1.00% 2.05%
AT&T Inc 38.38 0.92% 0.35 33593550 38.05 37.98 38.44 1000 38.27 38.39 1000 -0.49% -1.79%
Atmos Energy 114.98 0.24% 0.27 602061 114.80 114.04 115.09 200 113.75 115.16 100 3.22% 2.79%
Autodesk 193.35 0.44% 0.85 2384909 192.38 191.31 194.24 100 192.50 202.88 100 0.51% 5.39%
Automatic Data Proce 176.87 1.14% 1.99 2818213 176.03 175.10 176.91 100 176.19 180.00 100 3.38% 3.74%
Autozone 1154.58 1.09% 12.46 309998 1144.53 1140.00 1155.47 100 1103.00 1220.00 100 1.97% -3.08%
Avalonbay Communitie 216.07 0.55% 1.18 1213303 215.26 214.66 216.85 100 175.71 216.27 100 3.66% 3.04%
Avery Dennison 134.72 0.57% 0.77 671387 134.19 133.11 134.88 1100 113.25 134.83 100 4.83% 2.98%
Baker Hughes 'A' 23.61 0.43% 0.10 5454792 23.43 23.40 23.84 500 23.41 23.80 500 -5.03% -7.88%
Ball Corp 69.24 0.09% 0.06 1629753 69.27 68.89 69.83 300 66.03 71.50 100 4.48% 7.07%
Bank of America 34.71 -0.03% -0.01 54156070 34.92 34.60 34.95 100 34.62 34.76 2500 -0.09% -1.45%
Bank of New York Mel 46.18 -1.16% -0.54 12580024 46.85 45.86 46.96 200 46.06 46.60 300 -8.63% -8.25%
Baxter International 89.73 -0.29% -0.26 4474921 89.84 89.21 89.93 100 82.00 89.73 100 4.46% 7.31%
Becton Dickinson 277.08 0.08% 0.21 1170937 277.72 275.30 278.43 100 240.35 279.00 1000 0.95% 1.88%
Bemis Company 57.25 - - - - - - 1000 56.75 57.20 5000 -0.69% 24.73%
Berkley, W.R. Co. 70.36 0.90% 0.63 775348 69.90 69.70 70.36 100 67.70 72.72 100 3.68% 1.82%
Berkshire Hathaway ' 230.20 0.20% 0.47 6603956 230.13 229.55 231.61 500 229.91 230.18 200 1.58% 1.63%
Best Buy 89.94 1.11% 0.99 3406560 89.45 88.35 90.33 300 89.51 90.74 100 -0.78% 2.44%
Biogen Idec 285.50 -0.22% -0.64 1765147 287.32 284.90 288.00 100 284.12 285.50 100 -3.71% -3.78%
Blackrock 535.24 0.04% 0.24 669121 537.06 533.23 539.20 100 510.99 545.29 200 4.50% 6.47%
Boeing 324.15 -2.36% -7.85 11061716 332.39 323.00 332.50 100 324.12 324.83 100 -1.75% -0.49%
Booking Holdings 2054.69 -0.00% -0.06 470801 2060.00 2046.90 2064.04 100 2053.03 2054.69 100 -1.54% 0.05%
BorgWarner 41.53 -0.84% -0.35 1426336 41.84 41.22 42.18 100 35.00 51.90 100 0.27% -4.26%
Boston Properties 139.56 0.20% 0.28 791809 139.63 139.09 140.73 100 71.03 155.00 100 3.32% 1.23%
Boston Scientific 44.28 2.50% 1.08 15909751 43.20 43.14 44.31 100 41.25 45.60 100 -3.04% -2.08%
Bristol-Myers Squibb 66.72 -0.09% -0.06 14374964 66.75 66.70 67.21 500 66.45 66.99 100 2.28% 3.94%
Broadcom Inc. 308.79 0.57% 1.74 2689804 308.66 304.07 308.94 200 308.36 309.00 600 3.20% -2.29%
Broadridge Financial 131.00 1.28% 1.65 523773 129.82 129.14 131.15 100 120.00 132.28 100 2.67% 6.04%
Brown-Forman Corp 'B 70.74 -0.10% -0.07 853097 70.96 70.32 70.98 100 64.94 70.86 100 5.14% 4.64%
C.H. Robinson Worldw 80.74 -4.00% -3.36 2780349 82.01 80.40 83.58 200 78.00 89.00 100 0.77% 3.25%
Cabot Oil & Gas 16.81 -3.22% -0.56 6091455 17.38 16.79 17.38 100 15.69 18.33 300 -3.89% -3.45%
Cadence Design Syste 73.73 0.92% 0.67 1893491 73.38 72.65 73.83 200 71.50 77.08 100 0.96% 6.30%
Campbell Soup 48.02 -0.15% -0.07 2153853 48.07 47.97 48.32 100 33.16 49.00 200 0.61% -2.83%
Capital One 104.13 1.18% 1.21 2680051 103.10 103.01 104.47 100 88.00 104.13 400 2.54% 1.19%
Capri Holdings 36.79 -1.39% -0.52 1541691 37.40 36.63 37.50 100 32.00 39.80 1000 2.65% -3.56%
Cardinal Health 53.93 -0.90% -0.49 2566369 54.53 53.63 54.64 100 48.75 55.00 200 6.52% 6.62%
Carmax 95.68 1.03% 0.98 1703389 95.00 94.83 96.01 400 95.30 95.99 400 7.40% 9.14%
Carnival 51.90 1.07% 0.55 6560513 51.45 51.31 51.94 500 51.30 52.00 500 6.24% 2.11%
Caterpillar 147.78 -0.06% -0.09 3331614 147.21 146.60 148.27 100 147.36 147.78 500 1.13% 0.07%
Cboe Global Markets 116.53 -0.85% -1.00 661582 117.33 116.02 117.76 100 114.86 121.40 100 0.59% -2.89%
CBRE Group 'A' 61.03 0.38% 0.23 1374318 61.09 60.77 61.44 200 54.00 61.14 100 1.31% -0.42%
CDW Co. 136.85 -5.10% -7.35 2357027 140.89 136.08 141.62 100 136.40 137.20 100 -3.87% -4.19%
Celanese Co. 117.59 -0.47% -0.55 1218415 118.41 117.24 119.10 1700 112.25 124.00 200 0.50% -4.49%
Centene Co. 64.54 -0.91% -0.59 3428432 65.07 63.47 65.08 100 64.33 64.95 100 0.09% 2.66%
CenterPoint Energy 27.05 0.00% 0.00 4882448 27.06 26.90 27.20 200 24.96 27.79 600 2.85% -0.81%
CenturyLink 14.06 3.69% 0.50 15061718 13.73 13.64 14.12 1000 13.95 14.10 500 8.24% 6.43%
Cerner 75.86 0.37% 0.28 1285274 75.87 75.28 75.94 100 75.36 76.00 600 3.24% 3.37%
CF Industries 46.14 0.54% 0.25 2871620 45.96 45.48 46.33 100 44.50 48.40 200 3.06% -3.35%
Charles Schwab 48.34 -1.35% -0.66 10257157 49.10 48.15 49.26 200 47.95 49.18 2000 1.13% 1.64%
Charter Communicatio 502.73 -1.19% -6.05 2252919 512.03 501.33 512.03 100 500.01 517.00 100 -0.46% 3.64%
Chevron Corp 115.58 -1.12% -1.31 7886182 117.01 115.52 117.29 1500 115.42 115.79 1000 -0.74% -4.09%
Chipotle Mexican Gri 878.15 0.91% 7.91 361185 874.65 867.07 879.00 100 876.81 879.89 100 2.38% 4.90%
Chubb Ltd 153.69 0.67% 1.03 2009271 152.65 152.60 154.14 100 149.00 162.00 100 1.79% -1.27%
Church & Dwight 72.00 0.45% 0.32 2043876 71.76 71.66 72.22 100 66.48 76.00 200 2.71% 2.36%
Cigna 212.52 0.74% 1.57 1680010 210.96 209.23 212.64 100 212.31 219.99 100 1.07% 3.93%
Cimarex Energy 51.28 0.31% 0.16 1178743 51.30 50.89 51.79 100 43.32 64.10 100 -5.05% -2.31%
Cincinnati Financial 107.31 1.69% 1.78 576196 105.85 105.85 107.42 100 101.00 115.00 200 2.49% 2.05%
Cintas 284.23 -0.80% -2.28 488824 287.69 282.44 287.74 200 280.00 287.00 500 1.93% 5.63%
Cisco Systems 49.02 -0.06% -0.03 27176174 49.31 48.87 49.54 100 48.96 49.04 900 4.01% 2.21%
Citigroup 81.12 0.15% 0.12 12413057 81.16 80.81 81.40 100 80.80 81.12 900 2.36% 1.54%
Citizens Financial 40.87 3.23% 1.28 7556253 40.79 40.23 41.29 100 37.22 41.22 200 3.42% 0.64%
Citrix Systems 117.22 0.29% 0.34 1416439 117.15 116.08 117.29 100 116.68 117.35 400 3.06% 5.70%
Clorox 157.70 0.36% 0.57 718444 157.23 156.73 157.93 100 156.16 157.90 100 2.62% 2.71%
CME Group 206.86 -0.14% -0.29 1262957 207.28 205.76 208.60 100 206.26 210.15 100 0.86% 3.06%
CMS Energy 65.65 0.41% 0.27 2604990 65.54 65.14 65.88 200 47.97 65.79 600 4.11% 4.47%
Coca-Cola 56.94 0.21% 0.12 14264298 56.87 56.80 57.15 300 56.90 56.99 1000 2.54% 2.87%
Cognizant Technology 62.77 0.51% 0.32 4046038 62.56 62.32 62.93 100 62.37 63.05 100 3.51% 1.21%
Colgate-Palmolive 71.18 0.61% 0.43 4019743 70.43 70.43 71.30 100 70.66 72.98 900 1.47% 3.40%
Comcast Corp 47.50 1.34% 0.63 27667130 47.68 47.11 47.74 200 47.55 47.70 100 5.60% 5.63%
Comerica 68.72 0.70% 0.48 2146028 68.69 68.11 69.09 1400 68.68 70.36 100 0.44% -4.22%
Conagra Brands 33.33 3.19% 1.03 8327011 32.30 32.28 33.37 500 33.00 34.80 1000 4.71% -2.66%
Concho Resources 90.10 0.36% 0.32 1614503 89.97 89.45 90.52 200 74.70 99.12 100 1.15% 2.89%
ConocoPhillips 65.07 0.00% 0.00 4765539 65.28 64.84 65.43 1000 64.61 65.07 1000 -0.54% 0.06%
Consolidated Edison 90.24 1.20% 1.07 2538383 89.17 88.93 90.42 100 85.00 93.00 100 3.14% -0.25%
Constellation Brands 189.95 -0.48% -0.91 1787869 191.12 189.67 193.38 100 185.29 195.00 2000 0.83% 0.11%
Cooper Companies 355.31 1.79% 6.25 397884 350.00 348.26 355.41 100 354.69 408.06 100 6.49% 10.59%
Copart 97.12 -0.09% -0.09 2624019 97.30 95.11 97.30 100 96.58 97.35 100 1.90% 6.80%
Corning 30.06 0.17% 0.05 4348185 30.08 29.92 30.21 500 30.00 30.21 100 -0.17% 3.26%
CORTEVA INC. DL -,01 28.30 -3.15% -0.92 8668631 28.46 27.63 28.63 1000 27.58 29.90 100 -0.18% -4.26%
Costco Wholesale 304.68 0.54% 1.65 2506588 303.40 303.03 305.30 500 304.21 304.67 500 2.50% 3.66%
Coty 11.03 -3.50% -0.40 3569116 11.44 10.93 11.46 100 5.00 13.00 200 4.06% -1.96%
Crown Castle Intl 145.25 0.01% 0.02 2070041 145.51 144.41 146.21 100 132.00 200.00 100 2.00% 2.18%
CSX 76.40 -0.44% -0.34 10446824 75.50 75.19 77.19 400 76.30 76.40 500 4.14% 5.58%
Cummins 173.80 -0.83% -1.46 2181589 175.88 172.98 177.29 100 172.00 173.80 100 1.38% -2.88%
CVS Health 76.02 -0.04% -0.03 5500438 76.11 75.83 76.44 400 75.80 76.19 400 5.42% 2.33%
D.R. Horton 55.71 0.60% 0.33 4468764 55.71 55.30 56.06 1000 55.25 55.95 300 3.61% 5.61%
Danaher 163.06 0.96% 1.55 2608845 162.25 161.47 163.16 100 145.00 175.00 500 3.12% 6.24%
Darden Restaurants 113.52 0.45% 0.51 1050185 113.28 112.96 113.75 400 113.20 113.80 400 -0.90% 4.14%
DaVita Inc 79.47 0.61% 0.48 815553 79.13 78.96 79.50 1000 68.95 80.01 100 4.63% 5.92%
Deere & Co 176.20 0.42% 0.73 1653410 175.71 175.53 177.01 400 175.61 176.49 400 1.60% 1.70%
Delta Air Lines 62.03 0.24% 0.15 5770008 62.13 61.87 62.48 100 61.10 62.14 900 4.71% 6.07%
Dentsply Sirona 59.96 -0.30% -0.18 1045473 60.02 59.66 60.37 100 59.51 60.50 100 3.75% 5.96%
Devon Energy 25.85 -2.23% -0.59 5842579 26.56 25.72 26.56 500 25.60 25.99 500 2.99% -0.46%
Diamondback Energy 89.54 -1.32% -1.20 1930394 90.89 89.31 91.65 100 89.21 90.10 300 -2.95% -3.58%
Digital Realty Trust 124.44 0.62% 0.77 1354987 123.82 123.15 124.78 200 115.00 135.00 100 3.38% 3.93%
Discover Fin Serv 84.44 0.96% 0.80 2736844 84.03 83.71 84.97 100 79.00 87.50 200 2.13% -0.45%
Discovery Comm 'A' 32.43 -1.04% -0.34 3296405 32.79 32.36 32.89 900 32.55 32.74 1000 1.82% -0.95%
Discovery Communicat 30.48 -0.39% -0.12 2013302 30.58 30.40 30.72 100 30.55 31.42 100 2.01% -0.03%
Dish Network Co. 36.79 -0.08% -0.03 3427537 36.75 36.22 36.90 100 36.23 36.90 100 4.04% 3.72%
Dollar General 157.99 -0.18% -0.28 1486809 158.63 157.53 160.41 100 154.60 165.00 100 3.11% 1.29%
Dollar Tree 91.55 0.52% 0.47 2447311 91.00 90.87 91.73 100 91.14 91.40 100 0.22% -2.66%
Dominion Energy 84.05 0.65% 0.54 3610853 83.74 82.84 84.08 100 83.22 85.95 100 2.41% 1.49%
Dover 119.53 -0.06% -0.07 634278 119.95 119.11 120.04 100 97.52 120.00 100 3.25% 3.70%
DOW INC. DL-,01 53.34 1.64% 0.86 3897498 52.53 52.42 53.36 400 52.06 53.50 900 3.57% -2.54%
DTE Energy 133.83 0.68% 0.91 1015359 133.00 132.56 133.97 100 132.60 133.70 200 3.79% 3.05%
Duke Energy 93.72 0.58% 0.54 3053495 93.14 92.98 93.92 100 93.50 94.25 100 3.63% 2.75%
Duke Realty Co. 35.67 0.79% 0.28 2482863 35.42 35.34 35.68 500 30.00 35.74 2000 2.15% 2.88%
DXC TECHNOLOGY CO. D 35.60 0.74% 0.26 2310928 35.43 34.82 35.69 300 31.85 36.60 100 -0.39% -5.29%
E Trade Financial 46.74 0.39% 0.18 3550972 47.45 46.68 47.81 200 46.26 46.75 100 0.95% 3.02%
Eastman Chemical 77.45 0.68% 0.52 1342988 77.13 76.68 77.65 100 73.20 85.00 100 3.56% -2.28%
Eaton Corporation 95.68 0.91% 0.86 2978620 94.79 94.62 95.95 1900 81.50 101.00 100 0.74% 1.01%
eBay 35.82 -0.28% -0.10 12082467 35.32 35.28 35.90 500 35.60 35.94 200 2.67% -0.80%
Ecolab 195.58 1.34% 2.58 1157275 193.48 192.25 195.60 100 181.11 205.00 200 3.52% 1.34%
Edison International 76.96 0.52% 0.40 1626301 76.69 76.63 77.47 400 75.00 80.00 100 1.93% 2.06%
Edwards Lifesciences 238.64 0.03% 0.06 1357816 239.81 238.02 239.97 100 233.90 240.00 100 2.49% 2.29%
Electronic Arts 112.93 1.50% 1.67 3053254 112.37 111.55 112.99 200 112.71 113.11 100 4.00% 5.04%
Eli Lilly & Co 139.58 -1.31% -1.85 5393587 140.88 139.36 141.74 300 139.30 141.95 200 1.14% 6.20%
Emerson Electric 77.78 -0.12% -0.09 5008297 77.84 77.66 78.38 100 75.00 78.87 100 1.09% 1.99%
Entergy 126.31 1.09% 1.36 1054148 125.09 124.92 126.43 100 82.08 127.50 100 4.73% 5.43%
EOG Resources 85.31 -1.97% -1.71 4542649 87.07 84.30 87.14 100 85.11 85.50 500 -1.11% 1.85%
Equifax 153.03 1.33% 2.01 836683 151.42 150.46 153.62 100 94.14 153.20 100 4.30% 9.21%
Equinix 588.00 -1.20% -7.12 794241 594.00 587.90 596.69 4800 587.99 588.00 100 -1.01% 0.74%
Equity Residential 82.50 -0.01% -0.01 1797376 82.45 81.99 82.79 800 73.00 82.71 1000 1.53% 1.95%
Essex Property Trust 308.87 0.93% 2.84 383660 305.46 304.33 308.93 100 227.66 308.86 100 2.14% 2.66%
Estee Lauder 'A' 219.88 0.89% 1.94 1146998 219.06 218.40 220.42 100 210.50 250.00 100 3.90% 6.46%
Everest Reinsurance 279.97 0.92% 2.54 205890 278.65 278.65 281.45 500 279.97 281.29 100 1.87% 1.13%
EVERGY INC. 67.33 0.27% 0.18 3215741 67.19 66.90 67.55 200 54.85 67.39 600 4.37% 3.44%
Eversource Energy 88.73 1.11% 0.97 2209620 87.90 87.40 88.82 100 79.53 89.66 100 5.12% 4.30%
Exelon Co. 47.39 1.39% 0.65 7566295 46.96 46.73 47.47 100 47.05 47.84 100 2.44% 3.95%
Expedia 111.82 0.07% 0.08 1795075 112.19 110.97 112.56 400 111.40 111.89 500 1.02% 3.40%
Expeditors Intl of W 76.82 -5.56% -4.52 3312556 75.79 75.46 78.33 200 76.25 85.00 200 -0.51% -1.54%
Extra Space Storage 111.56 0.59% 0.65 1616416 111.12 110.21 112.00 100 100.83 129.80 200 3.52% 5.62%
Exxon Mobil 68.56 -0.38% -0.26 18144097 68.75 68.29 69.08 2900 68.51 68.73 100 -0.84% -1.75%
F5 Networks 137.00 -1.21% -1.68 538241 139.24 136.75 139.50 300 136.70 137.39 300 1.37% -1.90%
Facebook 222.14 0.17% 0.37 15905944 222.03 220.53 222.29 600 221.90 222.14 400 1.87% 8.23%
Fastenal 36.80 -1.37% -0.51 12851772 36.37 36.21 37.60 100 36.61 37.45 200 1.29% -0.41%
Federal Realty Inves 129.53 0.21% 0.27 371245 129.21 129.08 130.50 100 120.00 138.69 100 2.87% 0.62%
Fedex Corp 159.98 0.28% 0.44 1846149 159.39 158.56 161.18 300 159.51 159.97 400 2.14% 5.80%
Fidelity Nat Info 147.09 0.58% 0.85 3715818 147.31 144.85 147.31 100 124.65 147.25 100 3.63% 5.75%
Fifth Third Bancorp 29.45 0.20% 0.06 5281616 29.55 29.30 29.63 100 29.24 30.15 200 -1.04% -4.20%
First Rep.Bank San F 118.18 -0.75% -0.89 1624480 119.81 118.00 119.81 100 108.00 120.00 100 3.39% 0.62%
Firstenergy 49.06 0.57% 0.28 3251179 48.87 48.50 49.14 300 30.46 50.00 500 2.98% 0.95%
Fiserv 120.68 0.39% 0.47 4086601 120.79 119.77 120.86 100 120.18 123.00 100 3.03% 4.37%
FleetCor Technologie 310.04 0.35% 1.07 1005553 309.80 307.12 310.64 200 72.95 310.00 400 6.03% 7.76%
Flir Systems 54.66 0.42% 0.23 677920 54.42 54.28 54.94 200 46.00 56.00 200 1.30% 4.97%
Flowserve 50.49 0.26% 0.13 457578 50.57 50.22 50.86 200 48.75 54.25 100 1.37% 1.45%
FMC Corp 100.00 0.41% 0.41 943235 99.75 98.78 100.00 100 85.47 101.20 300 2.04% 0.18%
Ford Motor 9.16 -0.11% -0.01 41644871 9.19 9.13 9.23 1100 9.13 9.17 100 -0.97% -1.51%
Fortinet 117.49 -1.34% -1.60 1121207 119.31 116.96 119.50 100 117.01 117.51 100 2.77% 10.05%
FORTIVE CORP. DL-,01 78.78 0.66% 0.52 1451226 78.16 78.16 79.18 100 78.31 82.01 100 1.00% 3.13%
Fortune Brands Home 69.41 -0.27% -0.19 1219272 70.00 69.31 70.11 3600 54.00 70.00 6000 3.66% 6.23%
FOX CORP. B DL-,01 38.58 0.90% 0.34 1662667 38.31 38.31 38.84 200 35.00 38.58 300 6.90% 5.98%
Franklin Resources 25.74 -0.08% -0.02 2722558 25.84 25.59 25.93 100 24.85 27.84 100 2.88% -0.92%
Freeport-McMoran 12.87 0.16% 0.02 20145206 12.98 12.81 13.08 1000 12.81 12.83 1000 -0.23% -1.91%
Gallagher & , Arthur 96.45 0.42% 0.40 629103 96.33 96.12 96.70 100 59.57 119.00 100 1.06% 1.28%
Gap 18.53 -0.43% -0.08 9408084 18.82 18.20 18.92 400 18.50 18.95 200 4.10% 4.81%
Garmin 99.04 0.58% 0.57 1855145 98.40 98.06 99.24 100 98.70 100.00 300 2.63% 1.52%
Gartner 161.17 0.16% 0.25 369168 161.21 160.69 162.54 100 140.00 170.92 100 1.12% 4.59%
General Dynamics 181.89 -0.28% -0.51 1820104 182.78 181.48 183.12 100 177.48 181.89 300 1.33% 3.14%
General Electric 11.81 -0.25% -0.03 46580731 11.85 11.76 11.93 1000 11.78 11.81 1100 1.20% 5.82%
General Mills 53.85 0.24% 0.13 3231510 53.91 53.60 53.95 300 53.75 53.99 400 3.06% 0.54%
General Motors 35.60 0.14% 0.05 9871725 35.57 35.41 35.73 500 35.50 35.62 400 2.74% -2.73%
Genuine Parts 102.80 1.20% 1.22 953212 102.00 101.14 102.84 100 97.00 106.35 100 3.94% -3.23%
Gilead Sciences 62.98 -0.35% -0.22 13457606 63.50 62.57 63.50 100 62.90 62.98 400 -3.15% -3.08%
Global Payments 198.62 1.36% 2.67 1854566 196.49 195.99 199.34 100 196.01 199.80 300 4.30% 8.80%
Globe Life 104.45 0.00% 0.00 613820 104.82 104.06 105.36 100 93.80 105.50 400 0.19% -0.76%
Goldman Sachs Group 249.46 -0.10% -0.26 3108371 250.23 248.00 250.46 400 249.10 249.46 300 3.04% 8.49%
Grainger, W.W. 340.15 -0.29% -0.99 483115 340.21 338.15 342.23 100 260.00 499.68 100 -0.34% 0.48%
H & R Block 24.47 -2.00% -0.50 3794200 24.98 24.36 25.00 200 23.81 25.00 500 3.47% 4.22%
Halliburton 23.96 0.63% 0.15 14378509 24.00 23.83 24.23 200 23.50 24.26 200 -0.50% -2.08%
Hanesbrands 14.32 0.21% 0.03 5620398 14.37 14.15 14.40 100 13.75 14.49 400 3.47% -3.57%
Harley-Davidson 35.72 -0.11% -0.04 1177021 35.87 35.39 36.17 7200 35.43 35.75 200 2.53% -3.95%
Hartford FS 61.22 1.58% 0.95 2080528 60.55 60.52 61.21 200 57.85 61.27 500 2.44% 0.74%
HASBRO 105.13 1.46% 1.51 1164383 104.38 104.23 105.46 1000 103.50 105.70 100 3.39% -0.45%
HCA Holdings 148.40 0.43% 0.63 1685432 148.28 147.57 148.86 100 146.00 149.00 5100 0.18% 0.40%
Healthpeak Propertie 36.25 -0.49% -0.18 4382656 36.36 36.09 36.50 100 30.00 37.64 100 3.78% 5.16%
Helmerich&Payne 45.13 -0.27% -0.12 1200703 45.40 45.08 45.79 100 44.00 49.50 2500 -2.99% -0.66%
Henry Schein 69.29 -0.13% -0.09 783586 69.56 68.97 69.66 4000 69.28 69.29 6700 4.01% 3.85%
Hershey 150.85 1.26% 1.88 879443 149.30 149.30 151.23 100 147.03 159.23 300 1.84% 2.63%
Hess Corp 69.90 -0.58% -0.41 1602829 70.39 69.75 70.74 500 69.60 70.20 500 2.03% 4.63%
Hewlett Packard Ente 15.10 -4.25% -0.67 18728441 15.79 14.98 15.79 100 15.00 16.00 400 -2.39% -4.79%
Hilton Worldwide 113.92 2.08% 2.32 2512589 112.17 111.98 113.96 100 105.97 114.01 100 4.90% 2.71%
HollyFrontier Co. 46.92 -0.02% -0.01 1346119 46.93 46.51 47.31 100 46.00 47.00 100 -3.64% -7.47%
Hologic 54.32 0.18% 0.10 1714479 54.33 54.20 54.73 100 54.32 55.00 1200 2.16% 4.04%
Home Depot 231.91 1.35% 3.09 7979597 229.61 228.91 232.60 500 231.63 232.19 500 3.43% 6.20%
Honeywell Internatio 183.23 0.53% 0.97 2608185 182.86 182.53 184.06 300 183.05 183.48 500 2.55% 3.52%
Hormel Foods 46.30 0.61% 0.28 3373394 46.10 46.00 46.70 100 45.08 46.45 100 3.12% 2.64%
Host Hotels & Resort 17.88 0.00% 0.00 6042903 17.92 17.84 18.02 100 17.10 18.82 100 2.05% -3.61%
HP Inc 21.97 1.38% 0.30 13476351 21.63 21.53 21.98 500 21.33 22.50 100 2.76% 6.91%
Humana 366.55 -0.16% -0.58 882832 364.50 362.00 368.06 100 366.00 373.50 100 0.67% 0.01%
Hunt (J.B.) Transpor 114.68 -4.24% -5.08 3945844 114.57 112.79 119.00 100 113.80 114.55 100 -3.69% -1.80%
Huntington Bancshare 14.71 0.34% 0.05 9582930 14.74 14.61 14.77 1000 14.60 14.75 200 2.29% -2.45%
Huntington Ingalls I 277.81 0.45% 1.24 201536 278.28 276.78 278.39 100 200.00 287.00 100 2.54% 10.73%
IDEX 175.85 0.10% 0.18 333744 176.39 175.28 176.70 100 172.46 175.93 100 2.20% 2.24%
IDEXX Laboratories 285.80 -1.42% -4.12 608085 290.88 285.20 291.04 100 250.00 366.85 200 1.48% 9.45%
IHS Markit 79.27 1.52% 1.19 4436664 78.38 78.23 79.37 200 78.75 84.00 100 1.29% 5.20%
Illinois Tool Works 180.43 0.36% 0.64 2144905 180.14 179.13 180.72 100 145.00 180.39 400 1.23% 0.45%
Illumina 324.72 -0.38% -1.24 1122799 327.73 320.46 327.93 100 316.49 324.72 100 -3.22% -2.12%
Incyte Co. 80.50 -0.15% -0.12 1418531 80.98 80.05 81.11 100 78.96 82.10 100 5.27% -7.81%
Ingersoll-Rand 133.92 0.78% 1.03 1373379 133.27 133.16 134.24 100 120.00 138.38 100 2.09% 0.75%
Intel Corp 59.60 -0.10% -0.06 21803446 59.98 59.24 60.00 100 59.60 59.69 200 1.12% -0.42%
Intercont Exchange 96.77 0.52% 0.50 2468719 96.05 96.05 97.05 600 95.15 100.00 13100 2.67% 4.56%
IBM 138.31 0.24% 0.33 5623336 136.54 136.16 138.33 400 138.13 138.58 900 1.19% 3.19%
International Paper 45.75 0.88% 0.40 2666801 45.47 45.38 45.96 100 44.01 44.95 100 4.00% -0.65%
Interpublic Group of 24.15 1.73% 0.41 2718162 23.82 23.77 24.15 100 23.75 25.00 100 4.46% 4.55%
Intl Flavors & Fragr 134.88 1.31% 1.75 929362 133.37 132.84 135.06 100 119.09 148.81 100 7.06% 4.54%
Intuit 282.85 2.16% 5.98 2172694 278.49 276.35 283.00 100 272.00 290.00 100 2.76% 7.99%
Intuitive Surgical 600.03 0.29% 1.74 592589 600.55 594.00 600.83 100 599.00 601.00 200 0.22% 1.50%
Invesco 18.32 0.33% 0.06 4701401 18.33 18.19 18.54 800 18.27 18.60 300 3.50% 1.89%
IPG Photonics Co. 145.95 0.64% 0.93 390250 145.71 145.24 147.53 200 145.91 145.95 700 7.90% 0.71%
Iqvia Holdings 161.51 0.34% 0.54 777413 161.45 159.39 161.69 500 148.50 191.25 900 1.39% 4.53%
Iron Mountain 31.38 0.84% 0.26 2711511 31.20 31.13 31.54 100 31.00 31.60 1400 2.35% -1.54%
J.M. Smucker 106.39 1.33% 1.40 1083152 105.09 104.73 107.18 100 96.00 109.38 100 1.93% 2.17%
Jack Henry & Associa 149.47 0.13% 0.20 278467 149.44 148.86 149.94 100 135.11 149.47 200 2.72% 2.61%
Jacobs Engineering G 94.00 0.57% 0.53 806113 94.00 93.55 94.60 100 93.86 103.00 100 3.72% 4.64%
Johnson & Johnson 149.17 0.65% 0.97 9083838 148.41 147.93 149.41 400 148.70 149.39 400 2.83% 2.26%
Johnson Controls Int 40.99 -0.12% -0.05 6685809 40.91 40.85 41.36 200 39.74 41.24 200 0.02% 0.69%
JPMorgan Chase 138.20 0.69% 0.95 14697672 137.54 137.32 138.28 200 138.01 138.19 1000 1.57% -0.86%
Juniper Networks 24.70 -0.80% -0.20 3974110 24.99 24.49 25.00 100 23.75 26.21 200 2.24% 0.28%
Kansas City Southern 166.52 3.03% 4.89 3566331 160.73 159.50 168.81 400 144.00 166.99 100 5.23% 8.72%
Kellogg 70.88 0.20% 0.14 1846595 70.81 70.48 71.05 100 64.00 83.31 100 2.32% 2.49%
Keycorp 19.59 0.93% 0.18 9686798 19.54 19.42 19.60 200 18.45 19.89 200 0.72% -3.21%
Keysight Technologie 105.37 1.93% 2.00 1852978 103.87 103.75 105.60 300 105.00 111.88 100 4.99% 2.67%
Kimberly-Clark 144.50 0.75% 1.07 1639985 143.52 143.41 144.74 100 132.00 145.00 100 3.04% 5.05%
Kimco Realty 20.27 -0.34% -0.07 3327482 20.38 20.25 20.45 100 18.50 30.00 400 4.48% -2.12%
Kinder Morgan 21.36 -0.05% -0.01 10242082 21.39 21.27 21.41 600 21.15 21.36 400 -0.70% 0.90%
KLA-Tencor 178.73 -1.21% -2.18 1604769 180.87 177.36 180.90 300 178.31 178.73 300 3.31% 0.31%
Kohl's Corp 47.00 -0.06% -0.03 2060628 47.08 46.74 47.42 500 46.81 47.20 500 1.38% -7.75%
Kraft Heinz 31.03 -2.21% -0.70 6645608 31.80 30.95 31.86 100 31.04 31.20 500 1.07% -3.42%
Kroger 28.15 0.25% 0.07 5614546 28.04 28.02 28.34 9600 27.95 28.50 100 -0.74% -2.90%
L Brands 20.16 -0.59% -0.12 5016221 20.24 19.94 20.28 500 20.00 20.16 2000 3.86% 11.26%
L3Harris Technologie 219.38 2.35% 5.03 1934526 215.30 214.01 219.47 100 210.00 225.50 100 4.28% 10.87%
Laboratory Co. of Am 177.00 -0.42% -0.74 1029177 177.65 175.56 178.22 100 170.00 177.26 100 -0.33% 4.63%
Lam Research 308.00 0.67% 2.05 1929917 307.05 302.16 308.49 200 307.00 308.99 300 4.64% 5.34%
LAMB WESTON HLDGS DL 90.50 -0.55% -0.50 908457 91.21 90.49 91.43 1200 70.00 94.74 100 0.02% 5.20%
Las Vegas Sands Co. 74.06 0.90% 0.66 3296175 73.51 73.51 74.29 300 73.70 74.30 500 4.44% 7.27%
Leggett & Platt 51.20 -0.74% -0.38 971988 51.68 50.99 51.76 100 48.00 51.80 200 3.54% 0.73%
Leidos 103.39 1.08% 1.10 683105 102.41 102.11 103.47 100 100.25 177.72 100 2.35% 5.62%
Lennar 63.09 -0.16% -0.10 3610396 63.78 62.98 64.04 100 62.95 64.40 500 5.64% 13.08%
Lincoln National 60.04 1.42% 0.84 1393607 59.34 59.15 60.15 100 54.95 61.20 100 1.80% 1.75%
LINDE PLC EO 0,001 214.10 0.49% 1.04 1903666 213.19 212.84 214.42 100 172.10 215.00 400 2.40% 0.56%
Live Nation Entertai 75.54 1.18% 0.88 1231333 74.77 74.47 76.06 100 61.40 75.80 100 5.98% 5.69%
LKQ Corp 34.61 -0.39% -0.14 2232197 34.98 34.16 34.99 100 34.16 35.50 100 1.53% -3.05%
Lockheed Martin 425.66 -0.01% -0.04 1195646 426.61 424.50 427.54 300 423.01 425.75 200 2.86% 9.32%
Loews 52.39 0.48% 0.25 1064038 52.29 52.21 52.67 100 49.05 55.33 600 0.61% -0.19%
Lowes Companies 122.36 2.59% 3.09 5913778 119.75 119.58 122.49 500 121.83 122.65 500 1.12% 2.17%
Lyondellbasell Ind ' 92.00 0.54% 0.49 2534687 91.50 90.71 92.04 100 86.14 97.40 100 2.87% -2.62%
M and T Bank 163.03 -0.56% -0.92 755015 164.46 162.75 164.72 100 162.00 182.02 100 -1.78% -3.96%
Macy's Inc 17.57 0.23% 0.04 6988386 17.57 17.44 17.68 700 17.54 17.67 200 -1.35% 3.35%
MARATHON OIL 13.21 -0.97% -0.13 8375328 13.36 13.14 13.39 5000 13.13 13.30 1000 0.23% -2.72%
Marathon Petroleum 56.89 -1.11% -0.64 6122646 57.54 56.55 57.61 500 56.60 57.20 500 -5.53% -5.58%
MarketAxess 369.06 -0.26% -0.95 269994 370.45 368.25 376.78 100 365.00 419.00 100 1.65% -2.65%
Marriott Internation 150.26 0.83% 1.24 1058863 149.19 148.07 150.63 100 142.00 150.48 200 3.35% -0.77%
Marsh & McLennan Cos 114.15 1.18% 1.33 2238899 113.08 113.07 114.15 100 111.16 125.00 1000 2.19% 2.46%
Martin Marietta Mate 266.74 1.42% 3.73 541702 263.17 262.70 266.95 1300 228.00 269.38 100 -3.66% -4.61%
Masco 49.09 0.39% 0.19 2353277 49.21 49.00 49.50 100 34.19 128.38 100 3.83% 2.29%
MasterCard 323.66 1.05% 3.36 4821044 321.43 319.24 324.03 400 323.01 323.89 200 4.01% 8.40%
Maxim Integrated Pro 61.37 -0.95% -0.59 2484855 62.21 61.04 62.38 14500 61.35 61.36 1400 -0.13% -0.23%
McCormick & Co 168.68 0.92% 1.53 542130 167.33 166.98 168.76 2000 125.00 171.24 100 2.71% -0.62%
McDonald's 211.98 0.54% 1.13 3540424 211.42 211.35 212.77 500 211.60 211.98 200 2.27% 7.27%
McKesson 156.33 0.04% 0.07 1687005 156.80 155.04 156.97 100 100.00 159.00 100 8.71% 13.02%
Medtronic 119.03 0.14% 0.17 4906103 118.95 118.56 119.84 100 115.00 126.00 100 0.33% 4.92%
Merck & Co 90.97 -0.23% -0.21 9667383 91.28 90.86 91.63 200 90.92 91.08 100 1.61% 0.02%
MetLife 52.61 0.79% 0.41 6101680 52.34 52.19 52.66 100 49.94 53.36 100 0.27% 3.22%
Mettler-Toledo Intl 831.31 0.08% 0.64 122857 833.97 825.36 834.84 5000 585.00 832.08 100 1.67% 4.79%
MGM Resorts Internat 34.54 1.53% 0.52 7306392 34.11 34.08 34.63 100 32.00 35.00 100 4.00% 3.82%
Microchip Technology 109.41 0.54% 0.59 2348058 109.08 108.12 109.97 200 109.20 110.41 200 -1.28% 4.48%
Micron Technology 57.66 -0.03% -0.02 20549195 58.02 57.01 58.12 100 57.55 57.63 600 1.75% 7.21%
Microsoft 167.10 0.56% 0.93 34371659 167.42 165.43 167.47 100 166.85 166.90 100 3.57% 5.96%
Mid-America Apartm. 133.99 0.22% 0.30 537001 133.85 133.34 134.28 200 94.12 134.28 100 1.24% 1.62%
Mohawk Industries 139.70 -0.68% -0.95 772862 140.72 139.01 141.15 100 100.00 170.00 100 10.00% 2.43%
Molson Coors Brewing 56.57 0.00% 0.00 1020063 56.72 56.44 57.06 500 53.75 59.98 100 2.72% 4.95%
Mondelez Internation 55.16 -0.05% -0.03 9336363 55.14 55.02 55.38 100 54.97 56.00 100 1.68% 0.15%
Monster Beverage 67.31 0.31% 0.21 4423076 67.20 66.69 67.62 100 65.60 70.00 500 3.01% 5.92%
Moodys 257.63 0.62% 1.58 830401 257.62 255.77 258.27 100 178.90 276.00 100 3.87% 8.52%
Morgan Stanley 57.51 1.90% 1.07 15403886 56.26 56.18 57.57 100 56.51 58.00 300 10.15% 12.50%
Mosaic 21.87 -0.68% -0.15 4348489 22.06 21.54 22.14 900 22.00 22.06 100 6.06% 1.06%
Motorola Solutions 176.12 1.89% 3.26 1231479 173.93 172.01 176.53 100 154.36 195.00 300 5.27% 9.30%
MSCI 279.07 0.64% 1.78 452885 279.26 276.37 279.93 100 242.99 279.40 100 5.02% 8.09%
Mylan 21.66 -1.41% -0.31 6404376 22.02 21.55 22.17 400 21.66 21.96 100 3.88% 7.76%
NASDAQ Inc 109.31 0.92% 1.00 790816 108.46 108.03 109.37 900 109.00 110.00 200 2.31% 2.06%
Nat Oilwell Varco 23.50 -0.09% -0.02 2310674 23.65 23.39 23.75 500 23.30 23.70 500 -1.43% -6.19%
NetApp 62.42 -4.53% -2.96 4240649 63.32 61.93 63.81 500 62.19 63.60 100 -1.12% 0.27%
Netflix 339.67 0.31% 1.05 6066547 341.00 337.38 341.57 800 339.50 339.95 200 3.23% 4.98%
Newell Brands 20.26 0.25% 0.05 2712568 20.30 20.19 20.49 1000 20.10 20.50 500 5.30% 5.41%
Newmont 43.48 -0.78% -0.34 9702501 43.84 43.36 44.01 100 42.50 43.62 100 2.86% 0.07%
News Co. 15.23 -0.13% -0.02 725620 15.25 15.19 15.36 100 12.98 16.00 100 3.46% 4.96%
News Corp 'A' 14.91 0.00% 0.00 1838465 14.92 14.83 15.07 100 12.99 15.89 800 3.90% 5.45%
Nextera Energy 253.40 0.45% 1.13 2338530 252.37 251.41 253.75 100 248.00 253.90 100 4.04% 4.64%
Nielsen Holdings 21.51 -1.19% -0.26 4582914 21.82 21.43 21.99 200 21.11 22.41 100 7.66% 5.96%
NIKE 'B' 104.53 1.12% 1.16 6271369 103.43 103.34 104.55 500 104.32 104.69 100 3.60% 3.18%
NISOURCE 29.04 0.69% 0.20 2226428 28.96 28.82 29.13 400 27.60 34.00 100 5.07% 4.31%
Noble Energy 23.43 -0.47% -0.11 3722346 23.61 23.26 23.66 500 23.20 23.59 500 5.26% -5.68%
Nordstrom 40.34 -0.37% -0.15 3300458 40.53 40.22 40.65 100 35.00 41.20 10000 -3.38% -1.44%
Norfolk Southern 209.32 1.49% 3.07 2247150 205.19 203.85 209.40 100 198.60 219.88 200 5.96% 7.82%
Northern Trust 109.38 1.34% 1.45 2064606 108.73 108.29 109.59 100 105.82 111.95 200 2.23% 2.96%
Northrop Grumman 379.97 -0.99% -3.81 1237734 384.68 378.29 384.68 100 357.91 391.00 1000 1.49% 10.47%
NortonLifeLock 28.13 0.90% 0.25 17505873 27.92 27.84 28.22 200 28.05 28.12 1100 6.19% 10.23%
Norwegian Cruise Lin 59.65 1.83% 1.07 1701083 58.85 58.54 59.78 100 48.26 60.00 500 2.92% 2.12%
NRG Energy 38.54 -0.21% -0.08 2209205 38.62 38.26 38.69 100 35.26 39.00 300 3.30% -3.04%
Nucor 53.81 0.86% 0.46 2341258 53.64 53.26 54.00 100 52.68 55.00 100 1.97% -4.39%
Nvidia Corporation 249.28 0.14% 0.35 6344764 249.70 247.37 250.00 100 248.55 248.95 200 2.03% 5.94%
NVR 3893.41 0.59% 22.89 21512 3879.21 3852.00 3919.00 10 3832.88 199999.99 10 2.96% 2.23%
O'Reilly Auto 440.68 -0.09% -0.39 606910 442.68 436.16 442.80 100 440.11 445.00 2000 0.88% 0.55%
Occidental Petroleum 45.83 -1.80% -0.84 14379270 46.75 45.65 47.01 200 45.40 45.82 200 -0.15% 11.21%
Old Dominion Freight 208.44 -0.26% -0.55 486782 206.94 205.99 210.18 200 208.39 208.44 500 5.82% 9.83%
Omnicom Group 80.49 0.99% 0.79 2673227 79.82 79.56 80.74 100 64.63 81.50 200 1.56% -0.65%
ONEOK 77.17 0.51% 0.39 1774703 76.88 76.31 77.18 100 70.10 77.25 200 2.17% 1.98%
Oracle 55.13 -0.54% -0.30 11166619 55.63 54.85 55.69 2000 53.20 56.00 100 1.25% 4.06%
Paccar Inc 78.52 -0.05% -0.04 1721487 78.79 78.23 79.24 2600 69.25 80.50 700 0.91% -0.73%
Packaging Corp of Am 109.04 -0.04% -0.04 754010 109.23 108.70 109.97 100 10.00 119.88 100 3.18% -2.63%
Parker-Hannifin 207.00 -0.36% -0.75 859241 207.57 206.95 209.75 100 203.70 239.95 100 0.82% 0.57%
Paychex 88.24 0.31% 0.27 1585576 88.20 87.88 88.28 100 87.74 88.50 200 3.48% 3.74%
PayPal Holdings 116.04 0.55% 0.64 9730424 116.45 115.47 116.70 100 116.03 116.30 600 2.75% 7.28%
Pentair 47.29 1.24% 0.58 1171885 46.92 46.85 47.43 200 39.00 50.00 100 4.49% 3.10%
Peoples United Finan 16.05 -3.43% -0.57 7666619 16.25 15.91 16.31 700 15.92 16.19 800 -1.65% -5.03%
PepsiCo 141.26 1.18% 1.65 6909002 140.10 139.90 141.32 100 141.06 141.39 100 5.00% 3.36%
PerkinElmer 101.32 0.10% 0.10 853818 101.59 101.15 101.82 100 99.64 112.88 500 0.98% 4.35%
Perrigo 59.02 -0.82% -0.49 1079979 59.86 58.79 60.23 100 42.27 72.00 100 18.73% 14.25%
Pfizer Inc 40.51 -0.25% -0.10 21901267 40.57 40.42 40.80 400 40.40 40.56 2000 2.58% 3.39%
Philip Morris 88.69 0.15% 0.13 5908432 88.58 87.74 88.88 300 88.40 88.89 400 1.41% 4.23%
Phillips 66 103.31 -0.46% -0.48 2781995 103.79 102.52 103.95 500 103.00 103.60 500 -1.49% -7.27%
Pinnacle West Capita 93.34 0.11% 0.10 935066 93.33 92.52 93.75 100 93.20 99.00 7500 3.07% 3.79%
Pioneer Natural Reso 148.79 1.22% 1.80 1812774 147.83 146.88 148.88 400 148.01 149.00 100 -0.41% -1.70%
PNC Financial Servic 153.36 0.48% 0.74 2515591 153.05 152.85 154.05 100 153.00 155.35 200 -3.29% -3.93%
PPG Industries 128.49 0.85% 1.08 2781610 127.54 125.83 128.74 100 121.00 135.93 100 0.31% -3.75%
PPL Corp 36.09 0.36% 0.13 3887193 35.96 35.73 36.10 1400 35.99 38.54 100 1.83% 0.59%
Principal Financial 57.08 1.75% 0.98 1848263 56.10 56.10 57.16 200 51.25 59.83 200 2.48% 3.78%
Procter & Gamble 126.41 0.27% 0.34 11315186 126.35 125.88 127.00 700 126.21 126.51 400 1.97% 1.21%
Progressive 76.30 1.14% 0.86 4265100 76.04 75.90 76.99 100 55.65 84.88 100 3.53% 5.40%
Prologis Inc 94.27 0.99% 0.92 4292513 93.35 93.31 94.78 100 85.00 99.81 100 5.40% 5.75%
Prudential Financial 97.10 1.79% 1.71 2501504 95.47 95.41 97.10 400 97.00 99.85 200 2.85% 3.58%
Public Service Ent 59.16 0.24% 0.14 2976831 58.91 58.54 59.18 100 33.89 59.20 100 1.48% 0.19%
Public Storage 220.75 0.33% 0.73 996096 220.00 219.00 221.05 100 209.09 225.00 100 2.28% 3.66%
Pulte Group 41.79 0.31% 0.13 2322545 41.89 41.70 42.22 100 40.89 46.93 100 4.50% 7.71%
PVH Corp 100.95 1.57% 1.56 716995 99.98 99.40 100.98 100 43.33 103.30 100 0.47% -3.99%
Qorvo Inc 114.74 0.83% 0.94 1376435 114.59 113.59 115.57 400 114.30 114.80 100 1.16% -1.28%
QUALCOMM 95.91 4.49% 4.12 23694368 93.00 92.95 96.17 1900 95.85 95.90 100 6.26% 8.70%
Quanta Services 41.26 0.81% 0.33 881595 41.09 41.01 41.40 200 38.28 41.65 300 0.46% 1.35%
Quest Diagnostics 107.06 -0.05% -0.05 1328961 106.93 105.72 107.10 100 79.88 115.00 100 0.20% 0.25%
Ralph Lauren 'A' 122.10 1.49% 1.79 687550 120.70 120.20 122.14 100 77.31 141.22 100 3.51% 4.16%
Raymond James Financ 96.27 0.93% 0.89 2307346 95.76 95.46 96.50 100 95.38 97.01 100 3.65% 7.61%
Raytheon 231.34 -0.42% -0.97 1877660 232.47 231.21 233.48 100 229.00 236.00 100 2.15% 5.28%
Realty Income 76.35 0.26% 0.20 1764109 76.15 75.90 76.75 100 75.11 77.00 1000 3.54% 3.69%
Regency Centers 63.20 -0.08% -0.05 750489 63.22 63.14 63.71 20100 63.20 64.31 200 2.07% 0.17%
Regeneron Pharmaceut 385.94 0.10% 0.37 862758 386.10 382.53 386.60 100 384.00 395.00 200 1.19% 2.79%
Regions Financial 16.39 -1.56% -0.26 17323431 16.70 16.20 16.75 1100 16.25 17.42 5500 0.24% -4.49%
Republic Services 93.46 -0.06% -0.06 832751 93.90 93.40 93.90 100 88.01 100.00 500 2.83% 4.27%
ResMed 160.57 -0.10% -0.16 475831 160.98 160.24 161.98 200 145.13 160.99 100 2.35% 3.61%
Robert Half Int 63.34 -0.22% -0.14 874597 63.75 63.05 63.84 100 45.69 64.00 100 0.41% 0.30%
Rockwell Automation 204.74 -0.25% -0.52 594620 205.78 204.49 206.54 100 194.13 249.00 100 -0.17% 1.02%
Rollins 35.86 0.62% 0.22 1512449 35.78 35.66 35.96 500 31.30 38.00 1600 3.25% 8.14%
Roper Technologies 379.74 1.08% 4.04 513459 376.51 376.00 380.36 100 200.00 380.53 100 2.54% 7.20%
Ross Stores 117.68 -0.31% -0.37 2094840 118.21 117.45 118.72 100 117.50 119.00 100 -2.52% 1.08%
Royal Caribbean Crui 135.05 0.75% 1.00 906048 133.50 133.25 135.31 200 102.03 135.50 100 1.40% 1.15%
S&P Global Inc 296.79 -0.47% -1.40 2246627 299.42 295.41 299.44 100 249.10 388.88 100 2.72% 8.69%
salesforce.com 182.23 -0.25% -0.46 4577245 183.23 181.36 183.34 500 181.71 182.49 400 1.13% 12.05%
SBA Communications 252.04 0.52% 1.31 533226 250.70 250.01 254.76 1500 251.96 252.03 300 2.94% 4.59%
Schlumberger 38.37 -1.06% -0.41 17644556 39.01 38.18 39.97 500 38.24 38.42 500 -3.67% -4.55%
Seagate Technology 61.08 -0.73% -0.45 2013628 61.51 60.93 61.65 500 60.50 61.80 500 1.83% 2.66%
Sealed Air 39.28 -1.16% -0.46 933531 39.85 39.12 39.99 300 37.00 45.66 200 2.05% -1.38%
Sempra Energy 157.20 1.30% 2.02 1445712 155.48 155.14 157.30 100 139.03 157.38 100 4.97% 3.78%
ServiceNow 312.52 0.81% 2.50 2114283 310.44 309.56 312.79 100 291.45 320.00 100 4.56% 10.70%
Sherwin-Williams 594.47 1.62% 9.49 714452 586.34 583.83 595.07 100 530.00 675.00 100 4.83% 1.87%
Simon Property Group 147.77 -0.52% -0.77 1437017 148.65 147.60 149.49 100 145.35 158.00 100 2.06% -0.80%
Skyworks Solutions 124.17 0.88% 1.08 1979440 123.94 123.02 124.75 500 124.02 124.41 200 3.41% 2.72%
SL Green Realty 91.24 -0.32% -0.29 951812 91.55 91.07 92.08 2000 80.11 91.46 100 0.15% -0.70%
Smith Co., A. O. 46.93 -1.47% -0.70 1815794 47.82 46.90 47.94 3400 44.00 55.25 100 -1.45% -1.49%
Snap-on 170.00 0.79% 1.33 429036 169.28 168.52 171.65 100 148.00 174.00 300 2.07% 0.35%
Southern 67.26 1.68% 1.11 6072694 66.34 66.22 67.33 100 61.52 67.53 500 5.66% 5.59%
Southwest Airlines 55.01 -0.52% -0.29 3999891 55.41 54.76 55.49 100 54.60 55.50 300 1.98% 1.91%
Stanley Black & Deck 172.53 1.19% 2.03 1299769 170.70 170.07 173.67 100 105.00 173.32 100 3.93% 4.10%
Starbucks 93.62 1.12% 1.04 6962787 92.93 92.81 93.75 100 93.45 93.79 500 3.84% 6.48%
State Street 82.56 1.75% 1.42 7394033 84.13 81.71 85.89 500 82.01 82.65 200 1.07% 4.37%
Steris 154.13 0.00% 0.00 628132 154.23 153.01 154.40 100 153.78 179.74 100 2.07% 1.12%
Stryker 212.17 1.29% 2.71 3741975 209.94 209.19 216.53 600 210.00 212.12 100 1.20% 1.06%
SVB Financial Group 258.40 2.42% 6.10 398407 253.18 253.18 258.49 500 206.00 300.00 100 2.65% 2.93%
SYNCHRONY FIN 35.76 0.79% 0.28 5697579 35.59 35.49 35.97 100 35.20 36.00 200 0.82% -0.69%
Synopsys 151.86 1.45% 2.17 1431800 150.31 149.11 151.99 100 148.69 151.78 100 2.29% 9.09%
Sysco 82.82 0.19% 0.16 4796891 83.15 82.51 83.88 100 80.00 83.72 300 -2.47% -3.18%
T-Mobile US 82.15 0.87% 0.71 3559646 81.95 81.57 82.24 100 81.82 82.12 1900 3.99% 4.76%
T. Rowe Price Group 132.26 0.18% 0.24 1418615 132.49 131.59 132.75 6100 128.09 133.10 100 3.77% 8.55%
Take-Two Interactive 130.01 1.86% 2.37 1948948 128.42 127.40 130.42 300 129.77 131.05 100 2.56% 6.19%
Tapestry 28.89 0.14% 0.04 2475863 28.89 28.63 28.99 400 28.75 29.20 400 5.32% 7.12%
TARGET CORP 116.92 0.52% 0.60 7303836 116.49 116.17 117.79 300 116.73 116.92 300 -6.26% -8.81%
TE CONNECTIVITY 100.18 0.68% 0.68 1709720 99.58 99.34 100.25 100 55.55 101.01 100 2.15% 4.53%
TechnipFMC 19.79 -1.44% -0.29 3827263 20.05 19.64 20.14 100 16.17 20.61 300 -5.81% -7.70%
Teleflex 383.73 -0.17% -0.65 164900 386.23 382.78 388.20 600 328.50 387.06 100 1.33% 1.94%
Texas Instruments 131.70 1.18% 1.54 5487095 130.76 130.44 132.04 100 131.55 131.70 600 1.31% 2.66%
Textron 46.12 0.26% 0.12 1583757 46.25 45.95 46.66 100 43.00 53.50 100 4.13% 3.41%
Thermo Fisher Scient 339.19 0.73% 2.45 1100380 337.37 335.27 339.34 100 335.00 390.00 100 3.18% 4.41%
Tiffany & Co 134.25 0.10% 0.13 1276130 134.15 134.09 134.25 200 130.87 134.24 200 0.31% 0.45%
TJX COMPANIES 62.68 -0.21% -0.13 5382355 62.82 62.47 62.98 100 62.60 62.99 500 0.55% 2.65%
Tractor Supply 92.79 1.87% 1.70 1370674 91.14 90.60 92.91 1000 92.06 92.79 300 1.67% -0.70%
TransDigm Group 636.66 0.53% 3.33 379831 635.64 631.03 638.95 100 576.67 637.87 100 6.92% 13.69%
Travelers Companies 140.73 1.35% 1.88 1534825 139.00 138.84 141.05 100 126.64 149.05 100 3.85% 2.76%
Truist Financial 56.29 0.77% 0.43 5789279 56.30 55.85 56.38 200 54.30 56.33 200 0.59% -0.05%
Twitter 34.22 0.09% 0.03 19303535 33.82 33.58 34.39 300 34.00 34.22 900 4.39% 6.77%
Tyson Foods 'A' 89.86 -0.18% -0.16 2685194 90.11 89.06 90.82 100 89.72 92.88 100 -2.24% -1.30%
U.S. Bancorp 55.35 0.29% 0.16 9546374 55.32 55.11 55.49 1000 55.21 55.30 1700 -2.33% -6.65%
UDR 47.45 0.25% 0.12 2270224 47.17 47.05 47.63 200 45.42 47.58 600 3.04% 1.61%
Ulta Beauty 272.89 -1.48% -4.11 805475 278.00 271.18 278.19 200 271.05 272.89 100 2.10% 7.80%
Under Armour 18.37 -3.42% -0.65 2270574 19.19 18.31 19.23 100 18.35 18.49 300 3.38% -4.22%
Under Armour 'A' 20.39 -3.78% -0.80 6915537 21.28 20.32 21.28 100 20.34 20.45 300 3.14% -5.60%
Union Pacific 185.32 0.77% 1.42 4008603 183.68 183.00 185.65 100 185.35 185.90 100 4.15% 2.51%
United Airlines Hold 89.70 0.18% 0.16 4221217 89.80 88.96 90.10 400 89.56 89.81 300 2.74% 1.83%
United Parcel Servic 118.60 -0.01% -0.01 3403414 118.74 118.17 119.24 400 118.20 118.90 400 2.36% 1.32%
United Rentals 158.72 0.68% 1.07 1119302 158.46 158.14 161.28 400 158.40 158.99 400 -0.47% -4.83%
United Technologies 154.40 0.55% 0.85 4635282 154.31 153.68 155.53 300 154.00 154.80 400 1.67% 3.10%
UnitedHealth Group 298.47 -0.75% -2.27 4632160 300.01 295.88 300.70 300 298.01 298.98 300 1.13% 1.53%
Universal Health Ser 145.03 0.76% 1.09 798643 144.46 144.19 145.95 100 0.00 145.73 100 -0.70% 1.09%
Unum Group 29.37 0.79% 0.23 1457616 29.23 29.21 29.63 100 27.20 35.00 100 2.26% 0.72%
V.F. Corp 94.27 -0.90% -0.86 4608146 94.65 93.45 94.77 100 90.95 105.00 100 -0.83% -5.41%
Valero Energy 91.22 -0.83% -0.76 2891815 91.94 90.91 92.09 400 91.01 91.49 500 -5.85% -2.59%
Varian Medical Syste 149.00 0.17% 0.25 524028 148.93 148.33 149.15 100 139.60 149.29 100 1.62% 4.92%
Ventas 58.81 0.29% 0.17 3536134 59.56 58.67 59.56 2000 58.17 59.95 100 3.23% 1.85%
Verisign 214.00 0.22% 0.46 510519 214.04 212.17 214.20 200 213.94 214.00 2400 2.33% 11.06%
Verisk Analytics 160.55 -0.01% -0.01 549314 160.86 160.07 161.59 4500 160.50 160.56 700 2.05% 7.51%
Verizon Communicatio 60.13 0.77% 0.46 15616142 59.69 59.64 60.15 1000 60.01 60.13 1600 1.93% -2.07%
Vertex Pharma 235.83 0.14% 0.33 1599342 236.51 232.82 236.51 100 233.00 236.00 100 3.01% 7.71%
ViacomCBS 'B' 39.49 -1.37% -0.55 6566547 40.01 39.32 40.11 500 39.41 39.56 1300 -2.03% -5.91%
Visa 204.70 1.87% 3.75 12518923 201.76 199.98 204.75 200 204.31 204.60 100 5.64% 8.94%
Vornado Realty Trust 67.20 -0.10% -0.07 886749 67.30 67.05 67.65 100 59.00 67.80 100 1.16% 1.05%
Vulcan Materials 141.11 0.89% 1.24 826755 139.98 139.85 141.47 200 138.40 143.00 400 -1.43% -2.00%
Wabtec Corp 80.15 0.39% 0.31 1644854 79.93 79.58 80.44 300 66.50 81.50 100 3.17% 3.02%
Wal-Mart Stores 114.96 -0.81% -0.94 10045009 116.05 114.64 116.30 200 114.95 115.10 500 -1.22% -3.26%
Walgreens Boots Alli 54.41 -0.02% -0.01 5048287 54.69 54.32 54.79 700 54.25 54.40 400 0.35% -7.72%
Walt Disney Company 144.33 -0.54% -0.79 10355328 145.54 144.01 145.64 300 144.34 144.53 100 -0.20% -0.21%
Waste Management 119.65 0.13% 0.16 1988018 119.72 119.42 120.21 100 119.52 120.50 100 2.97% 4.99%
Waters 239.60 0.84% 1.99 472952 238.14 236.22 239.99 900 185.25 239.83 100 3.78% 2.55%
WEC Energy 96.42 0.26% 0.25 2038806 96.14 95.63 96.80 4600 78.00 98.99 100 4.19% 4.54%
WellCare Health Plan 337.10 -0.51% -1.73 251941 339.20 333.43 339.20 1000 265.09 393.75 100 0.23% 2.09%
Wells Fargo 49.18 -0.14% -0.07 29669233 49.37 48.53 49.42 300 49.05 49.28 400 -6.32% -8.59%
Welltower Inc 86.39 -0.18% -0.16 2177935 86.65 86.06 86.92 100 75.50 92.00 100 4.34% 5.64%
Western Digital 68.26 -0.60% -0.41 4217124 69.76 67.86 69.80 400 68.14 68.39 800 0.47% 7.55%
WESTERN UNION 27.77 0.65% 0.18 7463931 27.65 27.55 27.89 200 24.00 31.00 300 5.75% 3.70%
WestRock 43.68 0.55% 0.24 2125135 43.68 43.25 43.88 100 39.75 42.99 200 3.61% 1.79%
Weyerhaeuser 30.98 -1.02% -0.32 4762345 31.41 30.92 31.58 100 28.77 34.00 7500 4.77% 2.58%
Whirlpool 152.63 -0.99% -1.53 784462 154.63 152.06 155.45 200 143.56 156.00 200 1.97% 3.46%
WILLIAMS COMPANIES 23.86 -0.75% -0.18 10783701 24.06 23.84 24.07 100 23.60 28.25 100 1.53% 0.59%
Willis Towers Watson 204.99 0.39% 0.80 822728 205.49 204.04 206.03 100 185.07 204.95 300 -0.00% 1.51%
Wynn Resorts 151.62 -0.39% -0.59 2177760 152.69 150.72 153.41 400 151.02 151.99 400 6.02% 9.18%
Xcel Energy 65.37 0.52% 0.34 2384308 65.16 64.75 65.48 100 65.23 65.57 300 4.36% 2.96%
Xerox Holdings 37.33 0.11% 0.04 2329011 37.37 37.00 37.48 100 36.55 39.92 100 1.86% 1.25%
Xilinx 102.89 1.51% 1.53 3974028 101.89 101.76 103.29 100 102.41 103.28 1000 3.44% 5.24%
XYLEM 83.46 0.36% 0.30 1203340 83.47 83.04 83.96 100 69.00 84.00 200 4.40% 5.93%
Yum! Brands 105.40 3.17% 3.24 4060364 103.24 103.17 105.61 300 105.27 114.00 100 3.65% 4.64%
Zebra Technologies C 252.74 -0.47% -1.19 399078 252.75 250.86 254.27 100 221.62 260.70 100 2.63% -1.06%
Zimmer Biomet 149.38 0.41% 0.61 852286 148.94 148.58 149.95 100 145.00 150.24 100 -0.41% -0.20%
Zions Bancorporation 50.74 0.00% 0.00 1835021 50.92 50.49 51.21 100 50.06 54.48 100 0.14% -2.27%
Zoetis 140.16 0.66% 0.92 1993175 139.62 138.86 140.40 100 134.00 144.74 100 3.39% 5.90%