28.09.2021 16:58:18
S&P 500
4380.90
USD
-62.2100
-1.40%
28.09.2021 16:43
 
Chart
Kursdaten
Kurs 4380.90 Eröffnung 4419.54
Diff. absolut -62.21 Tages-Hoch 4419.54
Diff. % -1.40 % Tages-Tief 4365.76
Volumen 637387261 Umsatz 2675366379481
Schlusskurs vom 27.09.2021 4443.11 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.09.2021 / 16:43
Währung USD Aktualisierungsstand 28.09.2021 / 16:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 18.29% 4545.9 3662.7
1 Woche 1.96% 4465.4 4348.0
1 Monat -1.47% 4545.9 4305.9
3 Monate 3.79% 4545.9 4233.1
6 Monate 11.79% 4545.9 3943.2
1 Jahr 34.70% 4545.9 3233.9
3 Jahre 52.47% 4545.9 2191.9
30.43
26.51
15.76
1.13
18.29
9.23
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.43,"chartHeight":25.209488554222,"year":2019,"ID_NOTATION":"4359526"},"2020":{"performance":15.76,"chartHeight":22.800432863593,"year":2020,"ID_NOTATION":"4359526"},"2021":{"performance":18.29,"chartHeight":23.577758691857,"year":2021,"ID_NOTATION":"4359526"}}
{"2019":{"performance":26.51,"chartHeight":25.209488554222,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0412829448642,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":9.23,"chartHeight":20.007018564616,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.209488554222,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.179065625519,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.25,"chartHeight":23.272098786726,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.943875029489,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.465230919371,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.93,"chartHeight":22.155981235211,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.633794117667,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.511685123024,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":9.98,"chartHeight":20.414918143007,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.209488554222,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.19169578578,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.52,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 28.09.2021 16:58:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 181.69 -0.06% -0.10 420314 181.82 180.71 182.85 200 181.65 181.73 300 0.70% 4.00%
Abbott Laboratories 118.50 -1.72% -2.08 1336799 119.60 118.06 119.76 400 118.50 118.54 200 -3.44% 10.13%
AbbVie 108.33 0.57% 0.61 1273169 107.62 107.04 108.48 100 108.33 108.36 200 1.24% 0.53%
Abiomed 331.63 -2.02% -6.84 34850 334.08 327.36 334.08 100 331.19 332.06 100 -2.56% 4.40%
Accenture 328.25 -1.87% -6.26 466857 331.56 326.47 332.02 200 328.15 328.28 100 0.67% 28.06%
ACTIVISION BLIZZARD 76.04 1.28% 0.96 2291976 74.66 74.66 76.84 100 76.03 76.05 300 -1.44% -19.14%
Adobe Systems 582.89 -3.44% -20.76 1448916 596.31 582.02 596.31 100 582.82 583.04 100 -5.87% 20.70%
Advance Auto Parts 215.91 -1.17% -2.55 59294 218.25 214.69 219.43 100 215.82 216.00 100 7.24% 38.70%
Advanced Micro Devic 104.21 -3.65% -3.95 21262012 106.83 103.84 107.65 1000 104.20 104.22 900 6.51% 17.94%
AES Corp 23.45 0.00% 0.00 869962 23.52 23.33 23.73 300 23.45 23.46 600 -1.96% -0.21%
AFLAC 53.44 0.07% 0.04 558554 53.39 53.09 53.72 100 53.44 53.45 400 2.55% 20.08%
Agilent Technologies 160.54 -3.51% -5.83 562510 164.19 160.02 164.33 200 160.50 160.59 100 -2.89% 40.42%
Air Products & Chem 261.90 -0.00% -0.01 183481 261.62 259.77 262.32 100 261.83 261.98 300 1.44% -4.14%
Akamai Technologies 106.75 -2.08% -2.27 307709 107.77 106.60 107.91 100 106.71 106.78 900 0.42% 3.84%
ALASKA AIR GROUP 61.50 0.41% 0.25 380921 61.27 61.04 62.37 100 61.46 61.50 200 7.53% 17.79%
Albemarle Co. 217.88 -1.97% -4.38 245329 219.01 215.06 219.94 100 217.76 218.00 200 3.14% 50.66%
Alexandria Real Est. 191.86 -0.16% -0.31 108457 191.01 189.82 192.10 200 191.74 191.97 100 -1.74% 7.83%
Align Technology 679.96 -3.01% -21.08 122735 692.07 673.56 692.74 200 679.35 680.10 200 -1.21% 31.19%
Allegion 135.43 -1.07% -1.47 108720 136.01 133.88 137.57 100 135.32 135.54 200 -0.27% 17.62%
Alliant Energy Co. 56.17 -0.05% -0.03 189989 56.19 55.86 56.33 300 56.18 56.20 100 -2.94% 9.06%
Allstate Corp 129.60 -0.61% -0.80 179461 130.38 128.90 131.23 300 129.54 129.61 200 0.63% 18.62%
Alphabet 2735.37 -3.34% -94.65 563985 2781.77 2721.94 2792.13 100 2734.30 2735.97 100 1.79% 61.54%
Alphabet A 2729.58 -3.26% -91.86 662986 2773.10 2711.11 2781.93 100 2726.93 2729.80 100 1.70% 60.98%
Altria Group 48.69 -0.11% -0.06 1272195 48.72 48.42 48.96 600 48.68 48.69 400 1.25% 18.88%
Amazon Com 3332.86 -2.14% -72.94 1115971 3357.71 3321.56 3369.19 100 3330.80 3332.87 100 1.49% 4.57%
Amcor 11.82 -0.41% -0.05 649861 11.89 11.74 11.91 1300 11.82 11.83 7600 0.76% 0.85%
Ameren Corp 81.94 -0.32% -0.26 153944 81.84 81.59 82.26 100 81.92 81.98 100 -1.49% 5.30%
American Airlines Gr 21.60 0.61% 0.13 9203699 21.35 21.29 21.81 3400 21.59 21.60 9500 5.61% 36.14%
American Electric Po 81.50 0.17% 0.14 524021 81.63 81.08 81.77 500 81.49 81.51 100 -2.33% -2.29%
American Express 175.43 -0.76% -1.34 685872 175.49 174.02 177.24 100 175.43 175.51 100 10.09% 46.20%
American Internation 57.00 -0.05% -0.03 1147261 57.08 56.62 57.54 300 56.99 57.00 200 7.14% 50.63%
American Tower 270.63 -1.27% -3.47 500210 270.80 269.07 271.99 200 270.62 270.81 300 -5.87% 22.12%
American Water Works 169.41 -0.76% -1.30 155340 170.11 168.25 170.19 100 169.35 169.65 100 -4.76% 11.23%
Ameriprise Financial 275.79 -0.65% -1.81 71909 276.94 273.10 279.00 200 275.58 275.93 200 8.31% 42.85%
AmerisourceBergen Co 122.43 -0.16% -0.20 94918 122.89 121.73 122.95 200 122.42 122.52 100 0.54% 25.44%
AMETEK 128.12 -1.10% -1.42 97709 129.09 127.30 129.50 100 128.08 128.13 200 1.39% 7.11%
Amgen 214.11 0.47% 1.00 487099 212.30 211.65 214.76 100 214.04 214.16 100 -0.93% -7.31%
Amphenol 'A' 76.96 -0.40% -0.31 993780 76.49 76.38 77.33 100 76.95 76.98 300 4.14% 18.18%
Analog Devices 172.95 -2.24% -3.96 1162263 172.28 172.03 174.88 100 172.92 172.99 100 4.38% 19.75%
Ansys 348.02 -2.20% -7.84 78375 350.88 347.24 352.52 100 347.78 348.34 300 -0.15% -2.18%
Anthem Inc 384.77 -0.96% -3.71 230576 385.99 384.13 388.58 100 384.64 384.97 300 3.07% 20.99%
Aon PLC A 291.27 -0.93% -2.73 269262 292.82 290.37 294.84 200 291.15 291.34 100 2.08% 39.16%
APA Corp. 23.19 -0.30% -0.07 4187753 23.58 22.81 23.78 800 23.18 23.19 600 23.00% 63.92%
Apple 143.29 -1.43% -2.08 28793078 143.25 142.94 144.75 700 143.28 143.29 300 1.70% 9.56%
Applied Materials 135.81 -4.85% -6.93 3606682 137.61 135.02 139.58 400 135.78 135.84 100 5.32% 65.40%
Aptiv 153.67 -0.34% -0.53 298016 155.00 151.92 156.30 200 153.53 153.81 100 7.47% 18.35%
Archer Daniels Mid 61.51 1.23% 0.75 558186 60.97 60.82 61.61 100 61.52 61.53 100 0.40% 20.53%
Arista Networks 351.00 -1.62% -5.79 40167 353.66 349.66 354.04 100 350.79 351.22 100 0.80% 22.79%
Assurant 161.42 -0.19% -0.31 38270 162.07 160.67 162.81 100 161.30 161.48 100 1.83% 18.73%
AT&T Inc. 27.43 0.13% 0.04 8398124 27.44 27.34 27.74 4300 27.43 27.44 15600 0.70% -4.73%
Atmos Energy 87.18 -0.46% -0.40 151869 87.99 86.76 88.16 100 87.18 87.28 200 -1.74% -8.23%
Autodesk 286.10 -2.71% -7.96 307963 288.64 283.75 291.59 100 285.94 286.15 100 3.69% -3.69%
Automatic Data Proce 199.66 -1.02% -2.06 243067 199.79 198.84 200.51 200 199.56 199.63 200 1.46% 14.48%
Autozone 1682.34 -0.53% -8.99 20556 1694.10 1668.92 1701.35 200 1677.01 1684.88 100 6.70% 42.68%
Avalonbay Communitie 222.62 0.43% 0.96 100907 220.20 218.70 223.04 100 222.41 222.74 300 0.54% 38.17%
Avery Dennison 214.92 -0.99% -2.15 33022 215.78 213.64 217.35 200 214.81 215.21 100 2.18% 39.95%
Baker Hughes 'A' 25.35 1.73% 0.43 2969654 25.22 24.93 25.87 300 25.33 25.34 500 8.92% 19.52%
Ball Corp 89.85 -1.07% -0.97 387059 90.25 89.59 90.71 100 89.84 89.87 200 -2.08% -2.53%
Bank of America 43.48 0.51% 0.22 20265888 43.43 43.10 44.04 1500 43.48 43.49 6900 10.61% 42.73%
Bank of New York Mel 53.81 0.77% 0.41 1594311 53.53 53.28 54.29 600 53.80 53.81 300 7.68% 25.82%
Bath & Body Works 68.65 0.03% 0.02 593010 68.09 67.76 69.09 300 68.66 68.71 100 6.52% 0.00%
Baxter International 80.45 -0.15% -0.12 490253 80.47 80.05 80.78 100 80.45 80.46 100 -2.09% 0.41%
Becton, Dickinson (B 249.00 -0.96% -2.42 325806 250.69 247.74 251.06 200 248.73 249.07 200 -3.02% 0.48%
Berkshire Hathaway ' 278.46 -0.45% -1.26 1089223 279.14 277.43 281.38 100 278.43 278.48 100 2.01% 20.64%
Best Buy 108.65 -1.39% -1.53 862134 111.12 108.10 111.80 100 108.64 108.70 200 3.29% 10.41%
Bio-Rad Laboratories 747.72 -2.45% -18.79 26234 760.59 740.41 760.59 200 745.23 748.94 100 -2.05% 31.49%
Bio-Techne 490.18 -4.16% -21.27 70250 503.21 487.18 504.07 100 489.69 490.67 100 -3.28% 61.06%
Biogen Idec 288.58 0.68% 1.96 208065 290.82 285.56 291.54 100 288.21 288.59 100 -3.98% 17.05%
Blackrock 864.42 -1.26% -11.04 122050 870.61 856.74 873.76 100 863.64 864.59 100 2.12% 21.33%
Boeing 220.86 -1.47% -3.30 2320942 222.90 219.30 224.58 100 220.83 220.89 100 7.00% 4.72%
Booking Holdings 2457.49 -0.77% -19.03 60907 2460.00 2439.46 2479.36 100 2455.72 2460.90 200 5.80% 11.19%
BorgWarner 44.61 0.75% 0.33 470205 44.71 44.25 45.06 100 44.58 44.61 100 7.06% 14.60%
Boston Properties 114.03 0.69% 0.78 99301 113.24 112.39 114.06 100 113.97 114.07 200 3.42% 19.80%
Boston Scientific 43.71 -1.69% -0.75 949925 44.22 43.55 44.32 900 43.71 43.72 200 1.88% 23.67%
Bristol-Myers Squibb 59.77 -0.11% -0.07 2314714 59.88 59.38 59.93 600 59.77 59.78 400 -1.09% -3.53%
Broadcom Inc. 500.30 -0.90% -4.55 341082 497.00 496.02 501.45 100 500.10 500.45 100 2.03% 15.30%
Broadridge Financial 167.09 -0.68% -1.15 66753 167.11 165.78 167.52 200 166.97 167.21 100 2.31% 9.82%
Brown & Brown 56.44 -1.54% -0.89 224701 57.25 56.25 57.25 300 56.42 56.45 700 1.74% 20.90%
Brown-Forman Corp 'B 68.18 0.04% 0.03 90853 68.36 68.02 68.53 100 68.15 68.21 200 -1.72% -14.20%
C.H. Robinson Worldw 89.18 -0.59% -0.53 102790 90.09 88.84 90.09 100 89.18 89.22 200 3.33% -4.43%
Cabot Oil & Gas 22.51 2.04% 0.45 6515053 22.78 22.25 22.84 100 22.51 22.52 3500 13.89% 35.50%
Cadence Design Syste 154.19 -2.51% -3.97 272906 155.62 153.55 157.10 100 154.13 154.19 100 -1.72% 15.93%
Caesars Entertainmen 115.99 -0.31% -0.36 572833 115.32 114.47 117.11 100 115.96 116.05 100 11.07% 56.66%
Campbell Soup 42.42 0.38% 0.16 263802 42.36 42.20 42.55 500 42.41 42.43 500 -0.80% -12.60%
Capital One 169.17 -0.35% -0.59 657214 169.44 167.10 171.50 100 169.07 169.13 200 8.56% 71.73%
Cardinal Health 51.58 0.16% 0.08 904669 51.50 51.45 51.84 300 51.56 51.58 100 -0.10% -3.85%
Carmax 144.97 -0.19% -0.27 259592 144.26 143.59 146.56 200 144.95 145.09 100 5.09% 53.76%
Carnival 26.48 0.38% 0.10 15803745 26.44 26.12 26.99 800 26.48 26.49 2900 13.51% 21.79%
Carrier Global 51.99 -0.73% -0.38 674938 51.77 51.46 52.18 300 51.98 52.01 100 -2.69% 38.84%
Catalent 131.93 -3.27% -4.46 251649 134.99 131.49 135.93 100 131.92 132.04 100 0.30% 31.06%
Caterpillar 200.94 0.47% 0.94 718824 200.20 198.75 201.89 100 200.89 200.96 100 4.81% 9.88%
Cboe Global Markets 123.55 -0.04% -0.05 50818 122.71 121.76 123.57 200 123.42 123.55 100 1.52% 32.73%
CBRE Group 'A' 96.75 -0.37% -0.35 189898 96.42 95.59 96.81 200 96.61 96.74 300 2.72% 54.82%
CDW Corp. 189.04 -1.69% -3.25 80616 190.65 188.21 191.09 200 189.04 189.19 100 2.39% 45.91%
Celanese Co. 155.62 0.24% 0.36 89049 155.77 153.66 156.49 100 155.56 155.69 200 6.94% 19.49%
Centene 63.32 -0.80% -0.51 475873 63.50 62.99 64.06 100 63.28 63.32 100 -0.81% 6.33%
CenterPoint Energy 24.96 -1.79% -0.46 2161426 25.30 24.80 25.47 900 24.96 24.97 600 2.87% 17.47%
Ceridian HCM 113.61 -1.98% -2.30 298913 114.70 112.73 114.99 100 113.56 113.66 200 9.19% 8.77%
Cerner 71.57 -0.65% -0.47 333446 71.70 71.49 72.20 400 71.54 71.57 400 -2.24% -8.21%
CF Industries 56.83 1.32% 0.74 1037585 56.00 55.70 57.01 400 56.81 56.85 100 16.68% 44.90%
Charles River Labs I 414.95 -4.05% -17.52 143008 426.28 412.66 427.48 100 414.72 415.36 200 -0.13% 73.08%
Charles Schwab 76.96 -0.54% -0.42 2023656 77.50 76.14 77.97 100 76.96 77.00 100 12.47% 45.89%
Charter Communicatio 731.63 -0.38% -2.78 149750 730.00 725.00 736.18 100 731.04 731.77 100 -2.84% 11.01%
Chevron Corp 104.15 1.15% 1.18 4150824 103.91 103.38 104.89 300 104.15 104.16 400 8.64% 21.93%
Chipotle Mexican Gri 1846.27 -2.80% -53.23 97646 1878.61 1828.52 1882.00 500 1842.00 1847.64 100 0.81% 36.98%
Chubb Ltd 176.79 -0.92% -1.64 250955 177.83 175.91 179.26 100 176.77 176.85 200 0.30% 15.92%
Church & Dwight 83.28 0.87% 0.72 449191 82.45 82.02 83.44 100 83.25 83.28 300 -1.36% -5.35%
Cigna 205.82 -0.38% -0.79 354863 206.45 205.10 208.02 600 205.79 205.96 300 2.01% -0.75%
Cincinnati Financial 117.62 -0.73% -0.86 67799 118.26 116.71 119.25 100 117.50 117.62 100 3.68% 35.61%
Cintas 388.71 -1.69% -6.68 78314 392.90 386.33 393.84 100 388.70 389.30 100 0.45% 11.86%
Cisco Systems 55.62 -1.07% -0.60 3181703 55.78 55.45 55.95 800 55.62 55.63 1700 0.59% 25.63%
Citigroup 72.26 0.00% 0.00 5213223 72.47 71.66 73.28 100 72.26 72.27 2800 7.37% 17.19%
Citizens Financial 47.54 0.89% 0.42 2351140 47.40 46.90 47.58 600 47.53 47.54 400 11.26% 31.77%
Citrix Systems 108.36 -0.56% -0.61 171845 108.68 108.16 109.16 100 108.32 108.39 100 -1.21% -16.24%
Clorox 166.07 0.73% 1.20 188492 165.51 164.38 166.46 100 166.06 166.15 200 0.05% -18.35%
CME Group 198.29 -0.07% -0.14 638302 200.22 195.57 200.99 100 198.21 198.50 300 5.54% 9.00%
CMS Energy 59.29 -0.29% -0.17 231414 59.42 59.05 59.61 100 59.27 59.30 100 -3.83% -2.54%
Coca-Cola 52.90 -1.32% -0.71 4149956 53.46 52.81 53.46 3400 52.89 52.90 600 -0.83% -2.24%
Cognizant Technology 77.61 -0.53% -0.41 656669 77.71 77.20 77.83 100 77.60 77.62 200 3.96% -4.78%
Colgate-Palmolive 75.69 -0.42% -0.32 714235 75.62 75.51 76.04 800 75.67 75.69 500 -0.21% -11.11%
Comcast Corp 55.30 -1.75% -0.98 4560612 55.55 55.16 55.83 400 55.30 55.31 800 -0.35% 7.42%
Comerica 82.47 0.67% 0.55 215115 82.62 81.42 82.76 100 82.42 82.51 100 13.83% 46.65%
Conagra Brands 33.98 0.55% 0.19 583573 33.83 33.75 34.10 500 33.97 33.98 600 1.69% -6.81%
ConocoPhillips 67.79 1.62% 1.08 4174385 67.55 67.19 68.46 100 67.76 67.77 400 16.89% 66.82%
Consolidated Edison 72.54 0.01% 0.01 402869 72.73 72.23 72.90 100 72.53 72.56 200 -1.06% 0.36%
Constellation Brands 211.04 -0.30% -0.63 114074 211.67 210.34 212.03 100 210.88 211.09 100 0.73% -3.37%
Cooper Companies 423.86 -1.77% -7.62 40753 429.85 421.83 431.26 100 423.54 424.83 100 0.37% 18.76%
Copart 142.50 -2.87% -4.21 120571 145.43 142.15 145.70 100 142.46 142.55 200 3.94% 15.29%
Corning 38.55 0.17% 0.07 982625 38.43 38.18 38.56 1100 38.54 38.55 200 1.29% 6.89%
Corteva 43.36 -0.23% -0.10 402266 43.58 43.02 44.01 500 43.35 43.38 1700 4.75% 12.24%
Costco Wholesale 451.37 -2.00% -9.19 618261 457.14 449.57 457.50 100 451.49 451.79 100 2.09% 22.24%
Crown Castle Intl 176.41 -0.47% -0.84 457204 174.87 174.22 176.79 100 176.36 176.51 200 -5.32% 11.34%
CSX 30.44 -0.39% -0.12 2434277 30.54 30.23 30.66 1900 30.44 30.45 1400 2.65% 1.02%
Cummins 230.56 0.13% 0.31 115997 230.25 228.77 232.29 100 230.43 230.63 100 3.96% 1.39%
CVS Health 86.22 0.56% 0.48 1550672 85.65 85.41 86.33 400 86.20 86.22 200 1.37% 25.53%
D.R. Horton 85.08 -2.58% -2.25 440290 86.77 84.83 87.04 300 85.07 85.12 200 -0.85% 26.71%
Danaher 304.00 -3.80% -12.00 1264989 308.92 302.68 311.55 200 303.88 304.07 100 -2.50% 42.25%
Darden Restaurants 159.90 0.06% 0.09 261970 159.19 158.57 160.32 100 159.85 160.07 300 7.48% 34.16%
DaVita Inc 120.95 0.22% 0.27 115224 119.98 119.98 121.44 200 120.95 121.01 100 0.61% 2.79%
Deere & Co 352.98 0.16% 0.56 514059 350.73 350.47 355.20 100 352.86 353.09 100 3.74% 30.99%
Delta Air Lines 43.83 0.10% 0.04 3028376 43.66 43.48 44.21 200 43.82 43.83 1000 7.36% 8.88%
Dentsply Sirona 59.65 -1.78% -1.08 165302 60.50 59.30 60.91 100 59.63 59.69 100 1.81% 15.99%
Devon Energy 35.38 1.09% 0.38 6263329 35.53 34.86 35.97 200 35.37 35.38 800 24.20% 121.38%
DexCom 533.35 -2.86% -15.72 160240 540.94 522.92 540.94 100 532.81 533.76 200 -1.56% 48.51%
Diamondback Energy 94.62 -0.90% -0.86 1237110 97.00 93.42 97.43 100 94.53 94.60 100 20.69% 97.27%
Digital Realty Trust 145.78 -1.35% -2.00 577035 146.77 145.26 146.88 200 145.76 145.87 100 -6.06% 5.93%
Discover Financial S 130.50 -0.56% -0.73 400579 130.62 128.20 131.55 100 130.49 130.62 200 8.92% 44.96%
Discovery Comm 'A' 25.95 -0.73% -0.19 887173 26.05 25.82 26.47 500 25.95 25.96 200 0.50% -13.13%
Discovery Communicat 24.84 -0.82% -0.20 387308 24.92 24.71 25.29 900 24.83 24.84 300 0.08% -4.39%
Dish Network Co. 44.93 0.42% 0.19 440193 44.57 44.46 45.12 100 44.93 44.95 100 6.45% 38.34%
Dollar General 215.35 -0.65% -1.41 473256 215.12 214.03 216.69 100 215.32 215.38 200 -2.27% 3.07%
Dollar Tree 86.91 0.05% 0.04 465476 86.91 86.60 87.51 100 86.90 86.92 100 -0.92% -19.59%
Dominion Energy 73.49 -0.43% -0.32 645353 73.71 73.13 73.87 100 73.50 73.51 200 -1.06% -1.85%
Domino s Pizza 486.94 -0.06% -0.29 92659 487.19 482.67 488.65 100 486.76 487.37 600 -1.98% 27.06%
Dover 159.23 -1.50% -2.43 135652 161.06 158.38 161.06 100 159.16 159.31 200 -0.54% 28.05%
DOW INC. DL-,01 60.13 0.74% 0.44 2404285 60.15 59.14 60.65 100 60.12 60.14 300 6.25% 7.55%
DTE Energy 111.88 -0.64% -0.72 137407 112.37 111.30 112.70 200 111.82 111.92 300 -1.17% -7.26%
Duke Energy 97.58 -0.05% -0.05 477338 97.45 96.95 97.86 200 97.58 97.61 200 -2.02% 6.63%
Duke Realty Co. 48.04 -0.06% -0.03 330885 47.65 47.40 48.12 100 48.03 48.04 200 -2.12% 20.27%
DuPont de Nemours 69.96 -0.21% -0.15 602005 70.26 69.45 71.12 100 69.95 69.97 100 3.21% -1.41%
DXC TECHNOLOGY CO. D 35.09 -1.18% -0.42 136689 35.43 34.60 35.56 100 35.06 35.11 100 1.52% 37.90%
Eastman Chemical 105.98 0.45% 0.48 90661 105.87 104.77 106.46 100 105.89 106.02 300 5.87% 5.21%
Eaton Corporation 153.87 -0.83% -1.28 433537 155.00 152.52 155.39 200 153.84 153.90 100 -0.86% 29.14%
eBay 72.11 -2.12% -1.56 967965 72.83 71.76 73.67 200 72.10 72.12 100 1.10% 46.61%
Ecolab 214.57 -1.70% -3.71 176699 217.48 214.04 217.99 100 214.38 214.57 200 0.55% 0.89%
Edison International 57.78 0.14% 0.08 342602 57.83 57.43 58.04 300 57.76 57.78 100 0.19% -8.15%
Edwards Lifesciences 113.50 -3.05% -3.56 555522 115.71 112.96 115.79 300 113.47 113.54 200 -0.78% 28.32%
Electronic Arts 133.32 1.02% 1.34 1128883 131.86 131.52 134.58 200 133.30 133.34 100 1.45% -8.09%
Eli Lilly & Co 222.30 -1.81% -4.10 800243 226.39 220.52 226.40 100 222.30 222.40 100 -2.26% 34.09%
Emerson Electric 96.73 0.01% 0.01 436183 96.33 95.84 96.94 100 96.73 96.74 100 2.18% 20.36%
Enphase Energy 150.94 -2.66% -4.12 544865 152.00 149.72 153.07 100 150.86 151.02 300 1.72% -11.63%
Entergy 100.53 0.51% 0.51 369388 100.00 99.37 100.96 300 100.53 100.59 300 -8.67% 0.18%
EOG Resources 82.95 1.39% 1.14 1456279 82.96 81.89 83.48 200 82.92 82.96 100 14.37% 64.05%
Equifax 255.83 -2.53% -6.65 87884 260.87 254.33 260.87 100 255.63 255.96 400 -0.28% 36.11%
Equinix 798.42 -1.13% -9.11 114890 800.00 786.89 801.89 100 798.45 800.20 200 -5.02% 13.07%
Equity Residential 80.64 0.68% 0.55 341582 79.55 78.86 80.79 100 80.56 80.63 300 -0.66% 35.10%
Essex Property Trust 321.28 0.23% 0.73 39351 319.50 317.24 321.95 100 320.84 321.38 500 -0.28% 35.01%
Estee Lauder 'A' 313.23 -1.71% -5.45 210524 316.95 311.63 317.96 100 313.10 313.40 200 2.60% 19.72%
ETSY INC. DL-,001 211.63 -6.27% -14.15 882071 222.49 210.17 224.19 100 211.58 211.77 200 3.73% 26.91%
Everest Re Group 258.20 -0.27% -0.69 28970 259.76 256.90 260.83 100 258.10 258.55 200 2.20% 10.59%
Evergy 63.22 0.21% 0.13 211543 63.03 62.76 63.34 100 63.21 63.24 100 -1.82% 13.66%
Eversource Energy 80.84 -0.81% -0.66 236308 81.02 80.35 81.34 400 80.81 80.88 100 -2.24% -5.79%
Exelon Co. 48.69 -0.42% -0.20 1004428 48.59 48.49 48.87 500 48.68 48.69 500 -1.65% 15.80%
Expedia Group 169.37 -0.17% -0.28 623970 168.00 167.11 169.71 100 169.26 169.42 200 10.46% 28.13%
Expeditors Intl of W 121.69 -1.73% -2.14 82703 123.28 120.94 123.47 400 121.64 121.75 100 2.16% 30.20%
Extra Space Storage 170.26 0.46% 0.78 112354 168.23 166.85 170.47 100 170.09 170.25 100 -5.93% 46.28%
Exxon Mobil 60.36 1.79% 1.06 13414390 59.90 59.77 60.48 1300 60.35 60.36 700 10.45% 43.86%
F5 Networks 203.62 -0.68% -1.39 36786 203.96 202.72 204.54 100 203.29 203.61 100 1.60% 16.52%
Facebook 342.21 -3.22% -11.37 5993331 347.97 341.44 349.60 100 342.14 342.23 100 -0.60% 29.44%
Fastenal 53.29 -1.28% -0.69 590361 53.88 53.20 53.97 300 53.28 53.29 100 2.04% 10.55%
Federal Realty Inves 119.59 0.34% 0.40 76940 118.95 117.94 119.67 100 119.47 119.71 200 1.07% 40.03%
Fedex Corp 225.09 -0.63% -1.42 1187543 225.82 224.60 228.05 100 225.13 225.22 100 -9.69% -12.75%
Fidelity National In 122.90 -1.14% -1.42 476472 123.70 122.29 123.90 100 122.89 122.92 100 0.97% -12.12%
Fifth Third Bancorp 43.86 0.60% 0.26 1358458 44.00 43.29 44.18 200 43.86 43.87 1000 13.13% 58.14%
First Republic Bank 196.70 -1.56% -3.11 98895 199.36 195.17 200.12 300 196.59 196.92 100 3.62% 35.99%
Firstenergy 36.68 -0.11% -0.04 377001 36.74 36.49 36.85 500 36.67 36.68 200 0.55% 19.96%
Fiserv 108.88 -0.24% -0.26 724922 108.76 108.46 109.31 200 108.86 108.90 100 1.69% -4.15%
FleetCor Technologie 269.00 -0.49% -1.32 112384 270.02 267.20 272.06 100 268.96 269.44 100 5.99% -0.92%
FMC Corp 94.62 -0.85% -0.81 255443 95.81 94.34 96.16 800 94.63 94.71 100 0.97% -16.96%
Ford Motor 14.42 1.84% 0.26 49342140 14.63 14.23 14.73 13500 14.42 14.43 19600 10.45% 61.09%
Fortinet 292.13 -2.81% -8.44 343853 297.87 289.39 300.95 100 291.98 292.28 100 1.18% 102.36%
FORTIVE CORP. DL-,01 73.14 -0.20% -0.15 446750 72.95 72.27 73.25 100 73.12 73.16 200 2.17% 3.49%
Fortune Brands Home 91.95 -1.18% -1.10 102318 92.29 91.43 93.16 300 91.95 92.08 300 -0.28% 8.55%
Fox Corp. A 40.18 0.15% 0.06 692084 40.00 39.69 40.43 300 40.18 40.20 700 8.05% 37.77%
Fox Corp. B 37.16 0.62% 0.23 207293 36.85 36.84 37.37 300 37.14 37.16 300 6.95% 27.87%
Franklin Resources 31.79 -1.24% -0.40 443192 32.19 31.53 32.43 600 31.78 31.79 500 8.13% 28.81%
Freeport-McMoran 33.62 -0.84% -0.28 5469528 34.02 32.81 34.05 1100 33.62 33.63 2100 8.79% 30.32%
Gallagher & , Arthur 150.86 -1.01% -1.54 158303 151.87 150.08 152.24 100 150.82 150.91 200 4.32% 23.19%
Gap 24.62 0.16% 0.04 2761199 24.42 24.25 24.82 200 24.62 24.63 400 3.19% 21.74%
Garmin 158.15 -2.74% -4.46 239420 161.71 157.29 161.76 200 158.15 158.28 200 -2.62% 35.89%
Gartner 306.83 -2.63% -8.28 152285 312.22 303.61 313.42 100 306.68 307.22 100 1.07% 96.71%
Generac Holdings 425.92 -4.03% -17.88 164125 436.00 421.19 438.34 100 425.46 426.11 200 5.37% 95.15%
General Dynamics 196.93 -0.42% -0.83 77724 197.79 195.70 198.70 100 196.83 196.98 100 2.24% 32.89%
General Electric 105.44 0.09% 0.10 2675704 105.29 104.73 106.23 200 105.42 105.44 100 5.55% 21.93%
General Mills 59.65 -0.01% -0.01 513464 59.81 59.48 59.96 300 59.64 59.65 600 1.53% 1.45%
General Motors 53.44 0.37% 0.20 4620129 53.77 52.70 54.21 300 53.44 53.45 1800 7.84% 27.86%
Genuine Parts 124.29 -0.29% -0.36 58734 125.23 123.63 125.42 100 124.29 124.38 100 3.42% 24.12%
Gilead Sciences 70.52 0.16% 0.11 1562708 70.00 69.67 70.80 400 70.51 70.53 300 -0.78% 20.85%
Global Payments 162.60 -0.61% -1.00 314740 162.57 161.55 163.15 100 162.48 162.66 100 2.18% -24.05%
Globe Life 91.20 0.24% 0.22 31497 91.31 90.77 92.12 200 91.15 91.28 200 3.57% -4.19%
Goldman Sachs Group 395.77 -1.01% -4.04 843466 400.45 392.80 404.21 100 395.65 395.88 100 5.73% 51.61%
Halliburton 22.66 2.33% 0.52 3899949 22.62 22.30 23.20 400 22.65 22.66 1100 12.96% 17.14%
Hanesbrands 18.93 0.93% 0.17 683281 18.80 18.75 19.02 700 18.93 18.94 900 0.32% 28.67%
Hartford FS 70.87 -0.02% -0.01 253848 70.93 70.38 71.28 200 70.85 70.90 200 3.49% 44.71%
HASBRO 92.82 -1.33% -1.25 111013 93.98 92.16 94.28 300 92.75 92.80 200 -1.60% 0.57%
HCA Holdings 255.40 -0.06% -0.15 252602 253.71 253.06 256.19 200 255.19 255.39 100 0.20% 55.39%
Healthpeak Propertie 33.58 -0.12% -0.04 515329 33.36 33.17 33.63 200 33.56 33.57 600 -3.20% 11.21%
Henry Schein 78.44 -0.33% -0.26 179226 78.42 77.97 79.33 100 78.32 78.36 200 3.59% 17.71%
Hershey 169.46 -0.84% -1.44 136487 170.50 169.10 170.91 100 169.37 169.51 200 -1.46% 12.19%
Hess Corp 78.91 -0.27% -0.21 567189 80.36 78.24 80.84 100 78.87 78.92 400 17.04% 49.88%
Hewlett Packard Ente 14.32 2.32% 0.33 2392448 14.00 13.99 14.34 2800 14.32 14.33 2700 5.42% 18.14%
Hilton Worldwide 138.96 0.12% 0.16 563575 138.23 136.97 140.21 100 138.90 139.00 100 7.74% 24.75%
Hologic 72.73 -1.76% -1.30 283191 73.60 72.26 73.76 100 72.73 72.77 100 -3.52% 1.65%
Home Depot 335.63 -1.69% -5.78 795679 341.37 333.83 341.37 400 335.55 335.63 100 3.08% 28.53%
Honeywell Internatio 216.68 -0.56% -1.22 384538 216.62 215.82 218.35 100 216.63 216.77 400 1.01% 2.44%
Hormel Foods 41.13 0.46% 0.19 425455 41.10 41.02 41.39 500 41.12 41.14 600 -1.82% -12.16%
Host Hotels & Resort 17.27 1.56% 0.27 1969723 16.91 16.80 17.27 900 17.26 17.27 4200 5.13% 16.20%
Howmet Aerospace 32.84 -0.48% -0.16 1102219 33.21 32.54 33.62 600 32.84 32.85 700 6.66% 15.63%
HP Inc 29.37 2.30% 0.66 3209798 28.59 28.50 29.54 600 29.37 29.38 800 5.40% 16.75%
Humana 395.75 -1.31% -5.25 111302 398.47 394.18 400.01 100 395.29 395.74 100 -0.77% -2.26%
Hunt (J.B.) Transpor 174.07 -0.27% -0.47 80749 173.87 173.04 175.10 100 173.87 174.13 100 3.22% 27.73%
Huntington Bancshare 15.84 0.25% 0.04 3494261 15.88 15.67 15.96 8800 15.84 15.85 13700 9.57% 25.10%
Huntington Ingalls I 196.72 -0.17% -0.34 20874 197.71 195.90 198.68 200 196.68 197.02 100 1.77% 15.59%
IDEX 213.28 -0.98% -2.12 39699 215.49 211.35 216.71 100 213.03 213.51 100 0.32% 8.13%
IDEXX Laboratories 624.77 -3.88% -25.25 199400 644.40 621.65 644.79 100 624.14 625.01 100 -1.48% 30.04%
IHS Markit 116.86 -4.73% -5.80 988454 121.30 116.03 121.34 100 116.77 116.89 200 1.16% 36.55%
Illinois Tool Works 215.88 -0.31% -0.68 117005 216.00 214.20 217.17 700 215.80 215.98 100 0.51% 6.22%
Illumina 409.18 -3.85% -16.40 242425 418.04 408.92 418.42 100 409.01 409.35 300 -2.84% 15.02%
Incyte Co. 69.06 -0.29% -0.20 301922 69.07 68.88 69.63 200 69.05 69.11 200 -8.76% -20.37%
Ingersoll Rand 52.02 -2.56% -1.36 524028 52.84 51.72 53.17 200 52.00 52.03 200 0.74% 20.01%
Intel Corp 54.34 -0.59% -0.32 5036793 54.18 54.00 54.59 1700 54.33 54.34 400 3.17% 9.71%
Intercontinental Exc 116.45 -1.85% -2.19 580629 118.00 115.67 118.29 200 116.40 116.45 200 1.55% 2.91%
IBM 138.87 0.22% 0.31 1181856 139.17 137.91 139.69 100 138.85 138.88 100 3.16% 10.07%
International Flavor 132.12 0.41% 0.54 345255 131.30 130.51 132.27 300 132.07 132.18 500 -2.50% 20.90%
International Paper 57.70 0.64% 0.36 276767 57.64 57.31 57.86 100 57.68 57.71 100 2.59% 15.31%
Interpublic Group of 38.34 -0.98% -0.38 560054 38.62 38.06 38.79 400 38.33 38.34 400 6.90% 64.63%
Intuit 551.00 -2.82% -16.01 446131 560.44 547.55 562.78 100 550.46 550.89 100 2.27% 49.27%
Intuitive Surgical 990.10 -2.33% -23.65 197870 1005.53 978.53 1006.73 100 988.74 991.22 200 -0.02% 23.92%
Invesco 25.43 -0.51% -0.13 775871 25.33 25.12 25.70 400 25.43 25.44 600 6.63% 46.64%
IPG Photonics Co. 161.46 -1.67% -2.74 32170 162.12 159.51 163.15 200 160.88 161.41 100 1.82% -26.63%
Iqvia Holdings 239.41 -3.52% -8.73 315138 245.08 238.30 245.25 200 239.23 239.63 100 -1.99% 38.49%
Iron Mountain 43.94 -0.23% -0.10 244851 43.98 43.47 43.98 100 43.91 43.95 200 -0.77% 49.39%
J.M. Smucker 120.92 0.82% 0.98 117916 120.22 119.80 121.06 100 120.84 120.93 200 -1.91% 3.75%
Jack Henry & Associa 167.07 -2.07% -3.54 75519 170.10 166.69 170.10 500 167.09 167.24 200 0.71% 5.32%
Jacobs Engineering G 136.94 -0.96% -1.32 138193 138.50 135.41 138.73 100 136.89 137.09 100 8.12% 26.90%
Johnson & Johnson 162.29 -0.54% -0.88 1319005 163.10 161.80 163.14 200 162.26 162.30 200 -0.39% 3.68%
Johnson Controls Int 70.89 -1.43% -1.03 2145213 71.22 69.66 71.43 100 70.87 70.89 200 -1.11% 54.37%
JPMorgan Chase 167.32 0.20% 0.34 3799646 167.70 165.95 169.30 100 167.31 167.34 100 9.17% 31.41%
Juniper Networks 28.55 -0.38% -0.11 279049 28.61 28.43 28.72 500 28.55 28.56 500 4.03% 27.32%
Kansas City Southern 272.46 -1.14% -3.14 67951 273.79 271.25 274.30 100 272.41 272.56 100 1.43% 35.01%
Kellogg 64.37 0.58% 0.37 246321 64.07 63.95 64.47 100 64.33 64.37 100 0.96% 2.84%
Keycorp 21.98 0.76% 0.17 2042088 21.98 21.70 22.11 1700 21.98 21.99 6500 8.77% 32.97%
Keysight Technologie 172.40 -2.51% -4.43 123793 175.01 171.86 175.76 100 172.34 172.40 200 1.70% 33.87%
Kimberly-Clark 133.16 0.55% 0.73 224838 132.15 132.04 133.45 400 133.14 133.21 100 -1.55% -1.78%
Kimco Realty 21.50 -0.16% -0.04 3482519 21.47 21.30 21.58 100 21.49 21.50 2100 0.65% 43.44%
Kinder Morgan 17.02 0.27% 0.04 3688471 17.12 16.88 17.21 3800 17.02 17.03 5100 8.29% 24.21%
KLA-Tencor 350.38 -4.21% -15.40 559861 352.34 348.42 356.94 100 350.02 350.68 200 2.98% 41.28%
Kraft Heinz 36.85 0.04% 0.01 1470853 36.79 36.65 37.11 400 36.85 36.86 900 1.74% 6.29%
Kroger 40.95 1.89% 0.76 2547396 40.30 40.22 41.01 1000 40.94 40.95 1000 -0.54% 26.54%
L3Harris Technologie 221.64 -0.69% -1.54 139129 222.69 220.45 224.35 700 221.53 221.70 100 0.51% 18.07%
Laboratory Co. of Am 283.08 -2.63% -7.64 114247 289.14 282.22 289.14 100 282.82 283.04 100 -1.08% 42.83%
Lam Research 599.34 -2.81% -17.33 521734 596.06 595.50 606.36 100 598.90 599.78 100 4.54% 30.58%
LAMB WESTON HLDGS DL 61.94 0.67% 0.41 163062 61.53 61.07 61.99 100 61.92 61.96 300 0.02% -21.86%
Las Vegas Sands Co. 37.92 0.05% 0.02 1869655 37.90 37.34 38.52 700 37.91 37.92 300 0.56% -36.41%
Leggett & Platt 47.04 0.02% 0.01 84885 46.97 46.73 47.39 100 47.02 47.10 200 3.02% 6.16%
Leidos 96.72 0.12% 0.12 149878 96.84 95.76 97.18 600 96.71 96.82 200 4.75% -8.10%
Lennar 97.04 -2.47% -2.46 301597 98.21 96.67 98.83 100 97.01 97.05 200 1.22% 30.53%
Lincoln National 72.37 0.67% 0.48 347200 71.62 71.32 72.72 200 72.35 72.39 100 11.82% 42.89%
LINDE PLC EO 0,001 301.83 -2.39% -7.38 522696 305.54 300.44 305.67 100 301.71 301.85 400 2.32% 17.34%
Live Nation Entertai 92.89 -0.80% -0.75 228855 93.52 92.22 94.15 200 92.87 92.95 100 7.95% 27.44%
LKQ Corp 52.07 -0.82% -0.43 179072 52.31 51.78 52.66 200 52.05 52.09 200 5.29% 48.98%
Lockheed Martin 352.98 -0.11% -0.38 202170 353.36 350.60 355.31 100 352.74 352.98 100 4.40% -0.46%
Loews 53.99 0.13% 0.07 105587 54.11 53.68 54.52 100 53.99 54.01 200 3.18% 19.77%
Lowes Companies 207.34 -1.56% -3.29 1383940 209.10 204.93 209.46 100 207.31 207.40 400 2.61% 31.23%
Lumen Technologies 13.28 1.22% 0.16 2586106 13.15 13.13 13.36 1300 13.27 13.28 2000 3.06% 34.56%
Lyondellbasell Ind ' 97.66 1.64% 1.58 756252 96.87 96.38 98.46 100 97.62 97.69 300 6.85% 4.82%
M and T Bank 152.05 0.54% 0.82 159020 152.50 150.20 152.73 100 151.96 152.05 100 12.91% 18.80%
MARATHON OIL 13.94 2.05% 0.28 10866787 14.00 13.74 14.20 1000 13.94 13.95 8600 18.99% 104.80%
Marathon Petroleum 63.01 -0.13% -0.08 1442751 63.84 62.38 63.94 300 63.00 63.02 700 10.43% 52.54%
MarketAxess 414.86 -0.57% -2.36 61880 414.05 408.80 415.00 200 414.11 414.82 100 -1.94% -26.88%
Marriott Internation 154.31 -0.01% -0.01 485218 153.13 152.23 155.30 300 154.23 154.37 100 8.05% 16.98%
Marsh & McLennan Cos 154.06 -1.60% -2.51 287178 155.87 153.44 156.47 100 154.00 154.06 100 1.08% 33.82%
Martin Marietta Mate 358.25 0.57% 2.03 176305 355.69 355.01 361.15 100 357.83 358.57 200 3.99% 25.44%
Masco 55.44 -1.19% -0.67 190424 55.83 55.12 56.19 100 55.43 55.46 100 -1.23% 2.15%
MasterCard 351.83 -1.38% -4.94 754106 355.50 349.05 356.00 200 351.65 351.85 200 5.03% -0.05%
Match Group 161.37 -1.99% -3.27 635733 162.94 161.12 165.14 100 161.33 161.58 100 8.70% 8.90%
McCormick & Co 83.56 -0.94% -0.79 212630 84.24 83.52 84.54 100 83.54 83.60 100 -1.52% -11.77%
McDonald's 245.65 -0.99% -2.46 609407 247.29 244.77 247.71 300 245.62 245.71 200 3.77% 15.63%
McKesson 204.63 0.08% 0.16 117115 204.00 203.64 205.13 100 204.61 204.81 100 1.28% 17.57%
Medtronic 126.71 -1.58% -2.04 823328 127.81 126.04 127.94 100 126.67 126.71 300 0.02% 9.91%
Merck & Co. 73.02 -0.46% -0.34 2361443 73.55 72.66 73.55 300 73.00 73.01 200 1.99% -10.32%
MetLife 63.83 0.35% 0.22 845006 63.67 63.16 64.28 100 63.82 63.83 300 7.25% 35.48%
Mettler-Toledo Intl 1424.01 -3.65% -53.95 32812 1463.34 1417.48 1463.34 100 1418.85 1425.03 200 -3.22% 29.68%
MGM Resorts Internat 45.15 0.13% 0.06 1528172 45.04 44.71 45.39 100 45.14 45.16 400 9.23% 43.10%
Microchip Technology 160.43 -3.40% -5.65 466125 161.68 159.23 163.58 100 160.41 160.55 100 6.11% 20.25%
Micron Technology 73.45 -2.30% -1.73 6936800 74.50 73.06 74.99 300 73.44 73.46 800 3.88% 0.00%
Microsoft 286.29 -2.68% -7.88 9707992 289.80 285.68 290.78 100 286.28 286.30 100 -0.04% 32.26%
Mid-America Apartmen 185.30 -0.43% -0.80 71763 184.90 183.71 185.59 200 185.31 185.58 100 -1.06% 46.89%
Moderna 385.66 -5.67% -23.18 6983581 398.56 376.03 403.30 100 385.57 385.75 100 -3.42% 291.35%
Mohawk Industries 185.45 -0.87% -1.63 39425 186.45 184.30 188.12 200 185.37 185.65 100 2.66% 32.73%
Molson Coors Brewing 48.62 -0.37% -0.18 319291 48.68 48.17 48.92 300 48.62 48.65 300 8.20% 7.99%
Mondelez Internation 58.66 -1.36% -0.81 2402318 59.19 58.55 59.30 800 58.66 58.67 300 -1.59% 1.71%
Monolithic Power Sys 490.04 -3.75% -19.10 83354 498.70 487.47 500.55 100 489.75 490.70 100 4.20% 39.02%
Monster Beverage 90.27 -1.66% -1.52 337924 91.32 90.23 91.59 200 90.25 90.29 200 -1.08% -0.75%
Moodys 356.27 -3.24% -11.93 201723 364.51 353.03 366.07 100 356.00 356.75 100 -0.20% 26.86%
Morgan Stanley 103.97 -1.08% -1.14 2995641 104.27 103.06 105.95 200 103.96 103.98 200 6.56% 53.36%
Mosaic 37.04 0.54% 0.20 1151621 36.75 36.38 37.23 300 37.02 37.04 400 14.55% 60.10%
Motorola Solutions 235.99 -1.20% -2.88 101478 237.48 235.37 237.48 100 235.90 236.07 100 1.97% 40.46%
MSCI 605.62 -5.18% -33.05 154883 627.12 602.88 629.18 200 604.95 606.30 100 0.64% 43.03%
NASDAQ Inc 191.80 -2.03% -3.98 352464 193.83 189.38 194.33 100 191.80 191.85 100 2.51% 47.49%
NetApp 93.16 -0.75% -0.70 356285 93.11 92.51 93.70 100 93.14 93.17 100 5.50% 41.70%
Netflix 591.93 -0.12% -0.71 1568134 589.00 587.30 599.54 100 591.68 591.99 100 2.99% 9.60%
Newell Brands 24.26 0.66% 0.16 381786 24.08 24.00 24.32 500 24.25 24.27 700 0.54% 13.52%
Newmont 54.06 0.30% 0.16 1878354 53.50 53.26 54.14 700 54.05 54.06 100 -0.20% -10.00%
News B 23.80 -0.87% -0.21 172204 23.88 23.67 24.11 400 23.79 23.81 400 12.56% 35.12%
News Corp 'A' 23.98 -0.87% -0.21 467712 24.10 23.86 24.25 100 23.97 23.98 600 10.66% 34.61%
Nextera Energy 78.19 -0.72% -0.57 1711011 78.48 77.70 78.59 800 78.18 78.20 200 -3.59% 2.09%
Nielsen Holdings 19.88 0.20% 0.04 753805 19.86 19.77 20.03 500 19.87 19.88 1700 1.90% -4.94%
NIKE 'B' 146.26 -1.20% -1.77 2788816 147.34 145.57 147.53 100 146.26 146.27 200 -4.03% 4.64%
NISOURCE 23.90 0.08% 0.02 1070713 23.89 23.78 24.04 1000 23.89 23.90 700 -0.21% 4.10%
Norfolk Southern 245.15 -0.19% -0.47 193806 245.22 243.19 246.51 100 245.01 245.32 200 1.68% 3.37%
Northern Trust 112.84 0.26% 0.29 206751 112.59 111.68 114.59 100 112.86 113.00 100 6.31% 20.84%
Northrop Grumman 358.88 0.47% 1.67 74806 356.71 356.40 359.20 300 358.47 358.86 400 2.41% 17.23%
NortonLifeLock 25.85 0.15% 0.04 568110 25.75 25.51 25.85 900 25.84 25.85 100 2.30% 24.21%
Norwegian Cruise Lin 28.31 -0.11% -0.03 5306153 28.24 27.98 28.85 700 28.30 28.31 600 12.86% 11.44%
NRG Energy 42.19 -0.27% -0.12 189815 42.26 41.96 42.48 300 42.16 42.20 600 2.77% 12.65%
Nucor 102.38 -1.48% -1.54 836197 103.47 100.46 104.31 700 102.32 102.43 200 7.27% 95.38%
Nvidia Corporation 208.60 -3.69% -8.00 11981992 212.13 207.57 214.19 100 208.59 208.61 200 2.59% 65.91%
NVR 4950.25 -0.74% -37.06 2024 4989.99 4922.24 4993.25 10 4950.25 4957.71 30 0.39% 22.24%
NXP Semiconductors N 209.48 -3.33% -7.21 496556 212.65 208.72 214.00 100 209.45 209.62 100 6.86% 36.27%
O'Reilly Auto 615.94 -1.24% -7.74 60840 623.08 611.89 624.12 100 615.41 615.94 100 4.12% 37.81%
Occidental Petroleum 30.02 -0.58% -0.17 11005963 30.59 29.70 30.90 2100 30.01 30.02 500 18.49% 74.41%
Old Dominion Freight 294.01 -1.51% -4.52 111876 296.47 292.33 296.63 100 293.76 294.12 300 2.42% 52.95%
Omnicom Group 75.47 -0.43% -0.33 299505 75.90 74.98 76.46 200 75.45 75.48 100 6.03% 21.52%
ONEOK 58.65 -0.42% -0.25 735121 59.45 58.22 59.78 100 58.63 58.66 100 11.15% 53.47%
Oracle 92.17 1.24% 1.13 3538435 90.64 90.47 92.27 200 92.14 92.15 200 5.65% 40.73%
Organon & Co. 33.22 -0.95% -0.32 373999 33.50 32.90 33.52 200 33.21 33.23 200 1.82% 0.00%
Otis Worldwide 83.52 -0.84% -0.71 691975 83.57 82.72 83.78 100 83.48 83.52 100 1.26% 24.69%
Paccar Inc 81.45 -0.13% -0.11 225120 81.63 81.00 82.13 400 81.43 81.47 200 2.12% -5.47%
Packaging Corp of Am 143.50 -0.09% -0.13 78630 143.93 142.74 144.18 100 143.41 143.59 200 2.80% 4.15%
Parker-Hannifin 290.11 -0.32% -0.92 134534 290.38 287.56 291.00 300 289.96 290.37 200 2.21% 6.84%
Paychex 107.69 -0.99% -1.08 239424 107.77 107.12 108.17 100 107.64 107.72 100 0.36% 16.73%
Paycom Software 490.73 -3.21% -16.30 219285 498.27 488.12 499.06 100 490.26 491.33 100 4.76% 12.11%
PayPal Holdings 264.51 -3.25% -8.88 2577666 269.89 263.18 271.44 200 264.48 264.56 200 1.29% 16.73%
Penn National Gaming 75.66 -2.35% -1.82 1036394 77.05 74.61 77.63 200 75.66 75.72 100 5.60% -10.29%
Pentair 75.01 -2.31% -1.77 225341 76.44 74.53 76.53 300 74.98 75.06 200 1.95% 44.62%
Peoples United Finan 17.76 0.51% 0.09 613915 17.75 17.55 17.85 2300 17.76 17.77 1700 13.12% 36.66%
PepsiCo 151.32 -0.92% -1.40 1118985 152.37 151.10 152.50 200 151.32 151.33 100 -0.58% 2.98%
PerkinElmer 171.74 -2.72% -4.81 136085 174.67 170.38 174.67 200 171.74 172.09 200 -4.02% 23.03%
Pfizer Inc 42.81 -1.73% -0.76 10219925 43.07 42.43 43.10 2500 42.81 42.82 800 -1.43% 18.36%
Philip Morris 99.31 -1.93% -1.95 1129410 101.30 98.95 101.30 200 99.30 99.33 200 1.51% 23.82%
Phillips 66 71.98 1.19% 0.85 698162 72.26 71.25 72.95 100 71.98 72.02 100 10.67% 1.70%
Pinnacle West Capita 72.80 0.71% 0.51 121482 72.28 72.08 72.86 100 72.76 72.83 100 -1.83% -9.58%
Pioneer Natural Reso 169.68 0.99% 1.66 801241 170.14 168.20 171.07 100 169.52 169.69 200 12.49% 47.53%
PNC Financial Servic 200.97 0.38% 0.77 286540 200.66 198.74 202.18 200 200.78 201.02 300 8.41% 34.36%
Pool 443.65 -2.66% -12.11 49862 452.01 441.41 452.01 200 442.89 444.14 200 -1.46% 22.35%
PPG Industries 148.17 0.01% 0.01 113937 148.00 146.74 149.02 100 148.10 148.23 100 1.26% 2.73%
PPL Corp 28.37 0.04% 0.01 1302510 28.40 28.18 28.54 2000 28.36 28.37 600 -0.91% 0.57%
Principal Financial 66.53 0.00% 0.00 173008 66.48 65.87 66.98 200 66.54 66.57 100 7.34% 34.11%
Procter & Gamble 140.56 -0.78% -1.10 1452339 141.05 140.31 141.37 400 140.53 140.56 200 -0.86% 1.81%
Progressive 90.32 -0.40% -0.36 682578 90.65 89.91 91.00 100 90.31 90.33 100 -1.66% -8.29%
Prologis 125.38 -0.65% -0.81 654399 125.25 123.90 125.84 100 125.36 125.40 200 -2.22% 26.62%
Prudential Financial 107.32 0.67% 0.71 395567 106.97 106.23 107.87 100 107.28 107.31 100 7.81% 36.56%
PTC Inc. 121.47 -2.10% -2.61 296623 122.52 118.87 123.34 100 121.40 121.57 100 2.77% 3.74%
Public Service Ent 61.03 -0.29% -0.18 392584 61.43 60.66 61.64 300 61.00 61.03 400 -1.39% 4.99%
Public Storage 298.74 0.67% 2.00 217110 294.63 292.32 299.96 100 298.64 298.95 100 -4.93% 28.50%
Pulte Group 47.61 -1.51% -0.73 414400 47.84 47.37 48.43 200 47.58 47.61 300 2.05% 12.11%
PVH Corp. 113.20 -0.16% -0.18 248426 113.37 112.15 114.50 100 113.13 113.20 100 6.54% 20.76%
Qorvo Inc 175.58 -0.06% -0.10 273589 173.28 172.80 175.76 100 175.57 175.77 200 3.29% 5.66%
QUALCOMM 131.64 -1.38% -1.84 1725020 131.75 131.44 132.74 500 131.61 131.65 200 0.54% -12.38%
Quanta Services 115.03 -1.71% -2.00 185228 115.86 114.10 117.12 100 115.01 115.05 100 0.27% 62.50%
Quest Diagnostics 146.51 -2.25% -3.37 387487 148.94 145.84 148.94 100 146.46 146.53 200 -2.81% 25.77%
Ralph Lauren 'A' 118.78 0.69% 0.81 102035 117.95 117.07 119.36 300 118.65 118.77 100 6.23% 13.72%
Raymond James Financ 93.88 -0.62% -0.59 121741 94.59 92.87 95.10 100 93.87 94.01 300 8.29% 48.12%
Raytheon Technologie 87.05 -0.33% -0.29 842723 87.10 86.47 87.73 200 87.04 87.06 300 4.66% 22.14%
Realty Income 65.52 -0.24% -0.16 1088010 65.42 64.96 65.60 100 65.52 65.53 200 -2.85% 5.65%
Regency Centers 68.52 0.13% 0.09 138070 68.32 67.62 68.70 100 68.47 68.52 100 1.26% 50.10%
Regeneron Pharmaceut 617.09 -0.32% -1.98 264918 607.22 604.00 617.71 100 616.47 617.10 100 -3.40% 28.14%
Regions Financial 21.82 0.28% 0.06 1848113 21.95 21.51 21.98 500 21.82 21.83 4900 13.57% 34.99%
Republic Services 121.84 -0.79% -0.97 149219 122.07 121.19 122.48 100 121.78 121.85 300 -0.60% 27.53%
ResMed 264.39 -2.26% -6.11 95574 268.00 263.83 268.23 100 264.34 264.57 500 -4.83% 27.26%
Robert Half Int 103.06 -0.20% -0.21 70602 102.95 102.44 103.70 200 102.99 103.06 100 2.56% 65.28%
Rockwell Automation 299.29 -1.17% -3.54 87727 301.42 296.30 303.13 100 299.04 299.46 100 0.12% 20.74%
Rollins 35.83 -2.05% -0.75 244851 36.23 35.53 36.47 400 35.80 35.84 400 -1.35% -6.37%
Roper Technologies 453.54 -1.77% -8.19 50437 460.50 452.44 461.01 100 452.93 453.81 100 0.05% 7.11%
Ross Stores 114.27 -2.00% -2.33 306095 115.71 113.38 116.23 100 114.22 114.28 100 3.07% -5.06%
Royal Caribbean Crui 92.60 0.21% 0.19 1444031 92.08 91.94 94.62 100 92.61 92.64 100 11.39% 23.72%
S&P Global Inc 426.71 -4.18% -18.62 560202 438.66 423.92 442.01 100 426.56 426.82 100 0.10% 35.47%
Salesforce.com 273.96 -2.05% -5.72 2435643 275.11 271.25 276.70 300 273.77 273.95 100 8.31% 25.68%
SBA Communications 334.61 -0.41% -1.39 131185 333.22 330.00 335.30 200 334.40 334.82 100 -4.93% 19.09%
Schlumberger 31.39 3.98% 1.20 6812200 30.81 30.66 31.57 2100 31.39 31.40 700 10.79% 38.30%
Seagate Technology H 86.94 0.03% 0.03 338680 86.26 85.80 87.00 100 86.90 86.97 100 4.77% 39.82%
Sealed Air 56.97 -0.71% -0.41 152657 57.44 56.25 57.53 300 56.93 56.97 100 2.12% 25.31%
Sempra Energy 126.75 -1.65% -2.12 331825 128.52 126.03 128.74 100 126.73 126.83 100 -1.65% 1.15%
ServiceNow 620.99 -4.40% -28.57 508379 633.67 616.71 636.84 100 620.51 621.80 100 0.13% 18.01%
Sherwin-Williams 282.31 -1.84% -5.30 314595 285.73 281.21 286.46 200 282.23 282.38 300 -1.43% 17.41%
Simon Property Group 134.34 0.14% 0.18 365850 134.08 133.32 135.12 200 134.30 134.37 200 3.57% 57.31%
Skyworks Solutions 169.49 -1.30% -2.24 328979 168.57 168.51 170.92 100 169.42 169.57 100 0.75% 12.33%
Smith Co., A. O. 64.20 -0.54% -0.35 277167 64.29 63.99 64.86 100 64.20 64.24 100 0.11% 17.75%
Snap-on 216.62 -0.12% -0.27 47693 217.69 214.60 217.69 100 216.42 216.82 100 2.37% 26.73%
Southern 62.31 -0.21% -0.13 1161116 62.47 62.10 62.62 1200 62.30 62.31 200 -2.38% 1.64%
Southwest Airlines 52.99 0.06% 0.03 1845807 52.91 52.57 53.62 100 52.99 53.00 400 6.82% 13.62%
Stanley Black & Deck 183.13 -1.71% -3.18 151940 185.65 182.01 186.62 200 183.07 183.21 200 1.26% 4.34%
Starbucks 111.88 -1.58% -1.80 1259613 112.67 111.33 113.00 100 111.87 111.89 100 1.66% 6.26%
State Street 88.79 0.36% 0.32 314789 88.40 87.74 89.55 100 88.75 88.79 100 7.30% 21.56%
Steris 211.31 -1.73% -3.71 72211 213.06 209.78 214.04 100 211.15 211.34 100 1.18% 13.44%
Stryker Corp. 268.74 -1.73% -4.74 162489 273.05 267.77 273.77 200 268.78 268.95 100 1.92% 11.61%
SVB Financial 664.36 -1.49% -10.05 85277 673.00 656.24 676.72 100 664.85 666.38 200 14.77% 73.89%
SYNCHRONY FIN 51.22 -0.97% -0.50 1076048 51.55 50.59 52.20 200 51.21 51.22 200 9.39% 49.01%
Synopsys 302.16 -3.59% -11.24 267435 307.36 301.65 308.96 100 302.15 302.40 100 -2.46% 20.89%
Sysco 81.52 -0.17% -0.14 435074 81.53 81.10 82.75 100 81.52 81.56 200 7.25% 9.96%
T-Mobile US 126.37 -1.10% -1.41 824480 126.72 126.12 127.71 200 126.35 126.37 200 1.71% -5.24%
T. Rowe Price Group 204.76 -3.36% -7.12 366010 210.33 203.28 211.22 200 204.72 204.96 100 3.09% 39.96%
Take-Two Interactive 149.91 0.85% 1.26 399625 148.29 148.23 152.15 200 149.86 149.96 600 -0.13% -28.46%
Tapestry 40.10 0.01% 0.01 338046 39.96 39.64 40.49 300 40.09 40.12 400 5.50% 29.02%
TARGET CORP 234.30 -1.79% -4.28 975444 236.90 232.90 237.36 200 234.18 234.28 100 -1.47% 35.15%
TE CONNECTIVITY 143.00 -1.31% -1.90 244795 143.89 142.41 144.77 100 142.92 143.00 100 3.84% 19.68%
Teledyne Technologie 430.58 -0.45% -1.94 47924 431.92 429.39 433.84 100 430.90 431.79 100 3.31% 10.34%
Teleflex 383.61 -0.93% -3.61 32130 384.48 381.29 386.54 100 383.32 384.11 100 2.14% -5.92%
Teradyne 111.67 -4.99% -5.87 507684 115.27 111.14 115.55 200 111.64 111.70 200 0.91% -1.96%
Tesla 785.01 -0.80% -6.34 8846742 787.20 776.52 795.64 1000 784.80 785.15 100 8.38% 12.14%
Texas Instruments 196.87 -1.73% -3.46 828279 197.49 196.14 199.11 200 196.85 196.91 100 4.02% 22.06%
Textron 72.12 -0.81% -0.59 101273 72.78 71.66 73.40 100 72.17 72.22 100 5.99% 50.44%
Thermo Fisher Scient 572.86 -3.67% -21.81 479320 585.36 570.22 588.59 200 572.43 573.00 100 0.76% 27.67%
TJX COMPANIES 69.95 -1.67% -1.19 1297574 70.53 69.49 71.06 200 69.94 69.97 900 2.94% 4.17%
Tractor Supply 207.87 -1.16% -2.44 110045 209.84 206.25 209.84 200 207.71 207.83 200 2.30% 49.60%
Trane Technologies 178.31 -0.60% -1.07 273244 178.90 176.86 179.23 100 178.18 178.29 100 -2.02% 23.57%
TransDigm Group 634.43 -2.22% -14.39 42270 649.44 631.19 649.54 300 633.85 636.15 200 5.52% 4.84%
Travelers Companies 154.88 -0.90% -1.41 174266 156.36 153.86 157.12 100 154.85 154.96 300 2.38% 11.34%
Trimble Navigation 84.35 -2.63% -2.28 308832 85.68 84.01 86.15 200 84.33 84.40 100 -2.78% 29.74%
Truist Financial 60.45 0.50% 0.30 1564641 60.33 59.82 60.74 300 60.45 60.46 200 12.05% 25.50%
Twitter 62.68 -4.12% -2.69 3022123 64.36 62.21 64.54 100 62.66 62.68 200 7.25% 20.72%
Tyler Technologies 452.45 -3.38% -15.80 30934 464.60 450.20 464.60 100 452.15 452.96 100 1.78% 7.27%
Tyson Foods 'A' 78.00 1.48% 1.14 314062 77.05 76.95 78.08 300 77.99 78.01 100 1.53% 19.27%
U.S. Bancorp 61.19 0.15% 0.09 1386822 61.31 60.64 61.66 400 61.17 61.18 400 9.73% 31.14%
UDR 52.81 0.23% 0.12 257352 52.32 51.92 52.94 200 52.76 52.79 200 -0.85% 37.11%
Ulta Beauty 377.81 -0.87% -3.32 60585 378.72 375.52 380.58 100 377.56 378.22 100 3.08% 32.72%
Under Armour 18.54 -0.22% -0.04 324964 18.48 18.35 18.58 100 18.54 18.55 600 3.16% 24.87%
Under Armour 'A' 21.33 0.42% 0.09 2599701 21.10 21.00 21.34 500 21.32 21.33 900 3.86% 23.70%
Union Pacific 201.65 -1.14% -2.31 1079801 201.55 200.14 202.76 100 201.61 201.68 300 3.08% -2.05%
United Airlines Hold 49.10 0.04% 0.02 3206865 49.02 48.65 49.67 200 49.08 49.09 200 8.42% 13.48%
United Parcel Servic 187.25 0.22% 0.41 552439 186.68 186.12 187.61 100 187.25 187.27 100 -1.35% 10.95%
United Rentals 363.11 -0.75% -2.73 137959 366.55 358.25 369.22 100 362.71 363.40 300 10.99% 57.75%
UnitedHealth Group 400.76 -1.11% -4.51 795218 402.60 399.39 404.00 100 400.69 400.84 200 -1.80% 15.57%
Universal Health Ser 144.75 0.07% 0.10 128816 144.86 144.19 145.43 100 144.75 144.85 200 0.05% 5.20%
V.F. Corp 67.88 -0.43% -0.29 341417 68.00 67.44 68.67 200 67.84 67.88 200 0.62% -20.18%
Valero Energy 72.26 2.09% 1.48 1717653 71.95 71.12 72.93 100 72.23 72.28 200 12.40% 25.12%
Ventas 55.73 0.20% 0.11 465333 55.36 54.92 55.83 100 55.70 55.72 100 -1.56% 13.42%
Verisign 208.09 -2.72% -5.81 72857 211.49 207.74 212.07 100 207.96 208.19 100 -0.08% -1.16%
Verisk Analytics 200.38 -1.64% -3.35 224896 202.93 199.14 202.93 100 200.21 200.41 200 1.01% -1.86%
Verizon Communicatio 54.36 -0.20% -0.11 4312256 54.45 54.26 54.69 2100 54.36 54.37 10200 0.39% -7.29%
Vertex Pharma 181.48 -1.05% -1.93 300110 182.40 180.02 182.51 100 181.44 181.57 100 -1.22% -22.40%
ViacomCBS 'B' 40.18 -0.64% -0.26 2704583 40.46 40.03 41.18 400 40.18 40.19 300 4.07% 8.53%
Viatris 13.74 -0.58% -0.08 1633493 13.82 13.65 13.95 800 13.74 13.75 900 3.68% -26.25%
Visa 226.09 -1.53% -3.51 1399366 228.87 225.12 228.87 100 226.09 226.13 100 4.34% 4.97%
Vornado Realty Trust 45.01 1.44% 0.64 272111 44.63 44.38 45.19 100 44.99 45.01 100 7.75% 18.83%
Vulcan Materials 177.51 -0.40% -0.72 96299 178.32 176.85 179.73 200 177.42 177.60 100 5.20% 20.17%
W.R. Berkley 73.03 -0.61% -0.45 57968 73.31 72.58 73.65 200 72.95 73.03 200 2.60% 10.63%
W.W. Grainger 406.58 -0.40% -1.64 28946 407.15 404.31 409.75 200 406.27 407.10 300 1.00% -0.03%
Wabtec Corp 89.46 -0.72% -0.65 218410 89.88 89.08 90.36 200 89.44 89.50 500 4.34% 23.10%
Wal-Mart Stores 141.20 -0.74% -1.05 1366131 141.88 140.90 142.07 300 141.18 141.23 200 -0.34% -1.32%
Walgreens Boots Alli 48.87 0.14% 0.07 1703909 48.72 48.50 48.99 300 48.86 48.87 200 0.83% 22.37%
Walt Disney Company 175.06 -1.80% -3.21 1893104 177.75 174.55 178.00 200 175.03 175.07 100 -0.20% -1.61%
Waste Management 150.99 -0.70% -1.06 348158 151.57 150.62 151.83 200 150.94 151.01 200 -0.45% 28.93%
Waters 368.98 -3.09% -11.77 205983 376.61 366.50 377.21 100 368.51 369.20 100 -3.80% 53.89%
WEC Energy 87.93 -0.45% -0.40 182476 88.35 87.50 88.47 200 87.89 87.99 100 -2.92% -4.02%
Wells Fargo 45.65 -4.02% -1.91 14851445 47.01 45.19 47.03 700 45.65 45.66 1300 3.82% 57.59%
Welltower Inc 82.46 -0.40% -0.33 431573 82.23 81.60 82.58 100 82.41 82.49 300 -3.45% 28.12%
West Pharmaceutic.Se 423.05 -4.20% -18.54 117104 437.36 421.96 437.36 200 423.05 423.55 100 -0.69% 55.87%
Western Digital 58.11 -1.61% -0.95 594746 58.70 57.66 58.89 500 58.08 58.14 100 4.31% 6.63%
WESTERN UNION 21.02 1.77% 0.36 1044030 20.81 20.79 21.14 700 21.02 21.03 600 1.03% -5.83%
WestRock 52.20 0.93% 0.48 180655 52.24 51.67 52.45 200 52.17 52.21 300 6.29% 18.81%
Weyerhaeuser 36.70 -1.08% -0.40 656489 36.81 36.46 36.96 100 36.70 36.71 500 3.81% 10.65%
Whirlpool 209.66 -1.16% -2.47 81425 211.40 208.78 213.54 200 209.63 209.85 100 1.47% 17.53%
WILLIAMS COMPANIES 26.31 1.04% 0.27 2628916 26.34 26.10 26.61 300 26.31 26.32 2000 4.29% 29.88%
Willis Towers Watson 229.34 -0.97% -2.25 379358 229.97 228.00 231.72 100 229.11 229.34 200 2.10% 9.92%
Wynn Resorts 85.66 0.33% 0.28 1749105 84.88 84.38 86.75 300 85.63 85.69 200 3.98% -24.33%
Xcel Energy 61.97 -0.45% -0.28 749541 62.28 61.63 62.43 100 61.96 61.97 200 -1.88% -6.63%
Xilinx 155.06 -2.89% -4.61 413105 158.33 154.45 159.95 200 154.96 155.08 100 6.49% 12.63%
XYLEM 131.36 -2.19% -2.94 223538 133.69 130.77 133.72 200 131.28 131.35 200 2.49% 31.94%
Yum! Brands 124.29 -1.02% -1.28 224892 125.31 123.86 125.49 100 124.27 124.32 100 -0.02% 15.67%
Zebra Technologies C 533.47 -2.75% -15.11 57521 542.60 528.43 543.00 100 532.54 533.46 100 -0.60% 42.74%
Zimmer Biomet 151.16 -0.25% -0.38 245755 151.04 150.15 151.62 200 151.07 151.21 100 5.20% -1.65%
Zions Bancorp. 63.11 0.35% 0.22 267816 63.04 62.39 63.40 100 63.13 63.15 100 12.97% 44.77%
Zoetis 192.00 -2.93% -5.80 408194 196.01 191.33 196.25 300 191.89 192.07 100 -0.41% 19.52%