15.07.2020 11:22:53
S&P 500
3197.52
USD
42.3000
1.34%
14.07.2020 23:13
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 13.07.2020 3155.22 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 14.07.2020 / 23:13
Währung USD Aktualisierungsstand 15.07.2020 / 11:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -1.03% 3393.5 2191.9
1 Woche 1.66% 3235.3 3115.7
1 Monat 5.14% 3235.3 2965.7
3 Monate 12.35% 3235.3 2727.1
6 Monate -2.61% 3393.5 2191.9
1 Jahr 6.10% 3393.5 2191.9
3 Jahre 30.02% 3393.5 2191.9
Benchmark:
SMI
30.43
26.51
SMI
-6.59
-10.68
SMI
-1.03
-3.37
2018
2019
2020
{"2018":{"performance":-6.59,"chartHeight":15.924774553658,"year":2018,"ID_NOTATION":"4359526"},"2019":{"performance":30.43,"chartHeight":22,"year":2019,"ID_NOTATION":"4359526"},"2020":{"performance":-1.03,"chartHeight":7.4680167206803,"year":2020,"ID_NOTATION":"4359526"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.37,"chartHeight":12.869030023778,"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":-11.31,"chartHeight":18.385871193608,"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":-6.64,"chartHeight":15.959215051619,"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":-3.01,"chartHeight":12.354275022653,"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":-4.16,"chartHeight":13.82863031284,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 15.07.2020 11:22:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 158.54 2.42% 3.74 3198942 154.80 153.92 159.23 200 157.51 161.79 100 2.40% -10.13%
Abbott Laboratories 94.82 1.86% 1.73 4122763 92.64 91.71 94.98 100 95.00 95.95 100 2.55% 9.16%
AbbVie 98.87 1.03% 1.01 6765641 96.97 95.94 99.10 100 97.47 99.99 100 -0.48% 11.67%
Abiomed 264.41 -0.05% -0.14 356102 262.97 251.86 264.56 100 165.00 271.19 100 -0.07% 55.00%
Accenture 219.16 1.59% 3.42 1747837 214.80 213.51 219.37 300 212.01 238.92 100 1.31% 4.08%
ACTIVISION BLIZZARD 79.77 2.33% 1.82 4875560 76.81 76.21 79.89 100 78.80 79.90 2500 1.62% 34.25%
Adobe Systems 433.78 -1.96% -8.69 5666716 435.74 416.29 437.21 200 434.20 436.24 100 -3.47% 31.52%
Advance Auto Parts 138.58 2.55% 3.45 1069874 134.97 133.54 139.58 100 101.00 143.50 200 1.39% -13.47%
Advanced Micro Devic 54.72 2.11% 1.13 54890110 53.30 52.26 54.86 100 54.76 55.10 200 3.38% 19.32%
AES Corp 14.76 0.82% 0.12 6563530 14.60 14.55 14.99 500 14.37 15.66 100 4.38% -25.83%
AFLAC 35.65 2.21% 0.77 4162230 34.88 34.59 35.67 100 35.04 36.48 100 2.98% -32.61%
Agilent Technologies 90.69 1.60% 1.43 1361240 88.83 88.07 90.79 100 87.20 95.00 200 1.66% 6.31%
Air Products & Chem 280.99 2.42% 6.64 1990302 274.00 273.03 281.55 100 230.06 285.93 100 5.98% 19.58%
Akamai Technologies 112.27 2.12% 2.33 2089852 109.97 108.70 112.36 100 112.27 114.52 100 1.16% 29.97%
ALASKA AIR GROUP 35.49 1.75% 0.61 1734475 34.27 34.13 35.85 1400 36.00 37.47 700 -1.69% -47.62%
Albemarle Co. 84.15 3.18% 2.59 1353797 81.56 80.92 84.36 100 71.00 85.20 100 7.88% 15.21%
Alexandria Real Est. 163.47 1.64% 2.63 636043 160.85 160.02 164.00 100 110.18 185.00 100 1.80% 1.17%
Alexion Pharma 108.57 1.44% 1.54 1799602 106.89 105.67 109.14 100 106.58 110.87 100 -3.46% 0.39%
Align Technology 299.62 10.87% 29.38 1604371 269.04 267.63 299.96 200 279.17 335.55 200 9.07% 7.38%
Allegion 104.24 2.45% 2.49 548934 101.55 101.15 104.38 100 105.00 106.50 100 2.15% -16.30%
Alliant Energy Co. 49.49 1.11% 0.55 1860761 49.29 48.89 49.66 8300 49.48 49.50 3100 2.10% -9.56%
Allstate Corp 89.73 1.39% 1.23 2472221 88.39 88.30 90.42 300 73.36 91.99 100 -3.15% -20.20%
Alphabet 1520.58 0.61% 9.24 1585016 1490.31 1483.50 1522.95 100 1519.50 1524.07 100 2.38% 13.73%
Alphabet A 1520.86 0.57% 8.63 1905400 1492.79 1485.92 1522.80 100 1520.86 1524.00 100 2.08% 13.55%
Altria Group 41.06 2.11% 0.85 7783328 40.21 39.88 41.10 200 41.45 41.58 100 2.80% -17.73%
Amazon Com 3084.00 -0.64% -20.00 7231933 3089.00 2950.00 3127.38 100 3080.50 3088.00 100 2.80% 66.90%
Ameren Corp 76.57 1.34% 1.01 2206224 75.68 75.34 76.92 300 75.30 77.33 100 4.40% -0.30%
American Airlines Gr 11.57 -0.52% -0.06 49888213 11.32 11.21 11.84 500 12.25 12.35 100 -2.85% -59.66%
American Electric Po 85.35 0.70% 0.59 3150068 84.60 84.44 86.06 100 83.71 86.39 100 3.59% -9.69%
American Express 94.84 1.37% 1.28 4044377 93.19 92.29 95.22 100 94.26 95.85 100 1.97% -23.82%
AIG 30.79 3.60% 1.07 5494573 29.87 29.38 30.82 300 30.45 31.29 300 5.55% -40.02%
American Tower 258.94 1.18% 3.01 1877780 256.23 253.75 259.82 100 241.61 300.00 100 -2.64% 12.67%
American Water Works 134.84 1.41% 1.87 1170644 133.43 132.85 135.23 100 112.53 149.20 100 3.48% 9.76%
Ameriprise Financial 149.80 1.22% 1.81 551960 147.54 146.38 150.21 100 125.38 170.00 100 2.51% -10.07%
AmerisourceBergen Co 99.33 2.12% 2.06 781552 96.85 96.85 99.47 100 72.72 100.31 100 1.05% 16.83%
AMETEK 91.79 3.75% 3.32 1604642 88.76 88.59 91.88 100 89.00 92.65 100 3.86% -7.97%
Amgen 253.09 1.22% 3.05 2368342 242.76 240.48 253.79 100 248.56 257.13 100 -0.02% 4.99%
Amphenol 'A' 97.40 3.11% 2.94 1981271 94.53 94.16 97.47 300 76.76 110.00 100 1.23% -10.01%
Analog Devices 118.01 0.65% 0.76 6274059 116.19 113.81 118.28 100 108.00 122.00 200 -3.76% -0.70%
Ansys 301.04 1.85% 5.48 506912 291.19 289.08 301.27 100 190.18 315.00 100 0.57% 16.95%
Anthem Inc 263.47 2.29% 5.89 1754146 256.44 256.09 263.88 100 258.36 271.52 100 -0.54% -12.77%
Aon PLC A 199.05 1.01% 1.99 1190398 197.54 197.53 200.98 200 189.20 225.00 100 3.42% -4.44%
Apache Corp 13.51 7.91% 0.99 9234478 12.49 12.28 13.52 200 13.41 14.00 500 5.79% -47.21%
Apartment Inv & Mgt 37.86 1.50% 0.56 1235638 37.27 36.94 37.99 100 32.50 43.00 100 -0.37% -26.70%
Apple 388.23 1.65% 6.32 42747341 379.36 375.51 389.02 200 390.10 391.24 100 4.17% 32.21%
Applied Materials 62.54 1.67% 1.03 6297457 60.80 60.07 62.63 100 62.32 63.46 100 0.58% 2.46%
Aptiv 78.19 1.97% 1.51 1366783 76.91 75.35 78.41 100 70.50 90.00 500 1.40% -17.67%
Archer Daniels Mid 40.44 1.71% 0.68 2169674 39.79 39.44 40.57 100 39.80 40.95 200 3.11% -12.75%
ARCONIC CORP. DL-,01 15.72 5.22% 0.78 1020175 14.81 14.53 15.74 300 15.50 16.30 100 11.33% -48.91%
Arista Networks 215.73 2.10% 4.43 432073 211.00 208.66 216.05 100 192.56 220.00 200 2.35% 6.06%
Assurant 101.53 1.36% 1.36 278558 100.58 100.21 102.00 100 75.01 114.50 1000 2.12% -22.54%
AT&T Inc 29.96 0.67% 0.20 30603497 29.72 29.52 30.10 100 30.07 30.18 400 -1.19% -23.34%
Atmos Energy 100.43 0.74% 0.74 764351 99.75 99.20 101.03 300 95.49 105.50 400 0.36% -10.22%
Autodesk 234.60 1.18% 2.74 2459437 228.86 226.55 234.68 100 235.00 239.77 100 -1.82% 27.88%
Automatic Data Proce 145.48 0.00% 0.00 2524600 142.68 142.11 145.59 100 143.41 148.93 100 -1.03% -14.67%
Autozone 1133.37 2.26% 25.04 218479 1108.21 1107.33 1137.62 100 444.22 1163.00 100 0.42% -4.86%
Avalonbay Communitie 154.40 1.49% 2.26 523204 151.86 151.37 155.39 100 133.00 218.41 300 -0.21% -26.37%
Avery Dennison 115.82 3.27% 3.67 784412 112.12 111.44 115.82 100 60.00 117.99 200 -0.03% -11.47%
Baker Hughes 'A' 15.56 3.32% 0.50 5190355 14.99 14.83 15.62 300 15.30 15.99 100 2.23% -39.29%
Ball Corp 73.61 2.76% 1.98 1528931 71.63 71.20 73.75 100 72.00 74.40 100 1.28% 13.82%
Bank of America 24.14 -0.21% -0.05 67423073 23.89 23.45 24.14 9800 24.33 24.36 400 4.91% -31.46%
Bank of New York Mel 38.97 0.28% 0.11 5500494 38.69 38.28 39.29 100 37.50 39.07 3000 3.18% -22.57%
Baxter International 84.65 1.43% 1.19 4071213 82.97 82.88 84.67 100 81.51 85.49 100 -0.99% 1.23%
Becton Dickinson 263.40 2.33% 5.99 1263514 257.04 256.78 263.80 100 200.00 286.95 100 4.78% -3.15%
Bemis Company 57.25 - - - - - - 1000 56.75 57.20 5000 -0.69% 24.73%
Berkley, W.R. Co. 59.91 2.34% 1.37 697894 58.57 58.33 60.06 100 45.00 60.34 100 5.59% -13.30%
Berkshire Hathaway ' 189.71 3.03% 5.58 14687111 182.42 182.42 190.08 300 190.00 191.62 300 4.73% -16.24%
Best Buy 86.89 1.51% 1.29 1869597 85.60 84.42 87.08 100 84.06 91.85 100 1.52% -1.04%
Bio-Rad Laboratories 488.96 4.50% 21.05 189176 466.23 466.23 489.31 100 434.79 489.85 100 4.40% 32.14%
Biogen Idec 281.27 1.72% 4.75 896017 275.15 274.14 281.76 100 281.27 286.08 200 4.81% -5.21%
Blackrock 561.33 1.59% 8.77 567337 552.76 551.46 562.51 100 552.65 573.32 100 2.20% 11.66%
Boeing 179.96 2.45% 4.31 39256206 177.00 173.41 181.30 100 182.50 182.87 100 0.60% -44.76%
Booking Holdings 1696.23 0.56% 9.47 261120 1668.69 1652.68 1703.56 100 1711.99 1848.50 100 2.34% -17.41%
BorgWarner 36.28 2.92% 1.03 2022014 35.37 35.01 36.31 100 30.33 38.30 100 3.54% -16.37%
Boston Properties 92.45 2.47% 2.23 1700207 90.22 90.05 93.21 100 81.02 107.06 600 4.72% -32.94%
Boston Scientific 35.22 2.26% 0.78 10133236 34.38 34.24 35.27 300 33.71 36.49 200 1.67% -22.11%
Bristol-Myers Squibb 57.89 0.24% 0.14 12153931 57.83 57.28 58.10 100 57.99 58.79 1100 -3.98% -9.81%
Broadcom Inc. 315.08 1.21% 3.77 1836317 308.99 305.19 316.22 100 290.00 330.00 100 0.63% -0.30%
Broadridge Financial 126.78 1.33% 1.66 366953 124.81 123.87 126.81 100 60.00 128.25 100 -0.26% 2.62%
Brown-Forman Corp 'B 66.22 2.38% 1.54 620141 64.53 64.13 66.30 200 66.21 67.00 100 3.19% -2.04%
C.H. Robinson Worldw 83.79 2.11% 1.73 1459544 82.48 82.11 83.94 700 75.50 83.85 2200 4.48% 7.15%
Cabot Oil & Gas 17.44 2.11% 0.36 4962752 17.05 16.97 17.70 100 17.16 18.35 100 -3.54% 0.17%
Cadence Design Syste 99.03 0.83% 0.82 2000168 97.16 95.24 99.22 100 94.62 101.00 100 0.26% 42.78%
Campbell Soup 50.31 0.96% 0.48 2213447 49.51 49.51 50.50 100 49.30 51.70 100 1.17% 1.80%
Capital One 60.68 -1.43% -0.88 4071657 61.17 60.06 61.96 200 58.60 63.99 200 1.29% -41.04%
Capri Holdings 15.68 0.58% 0.09 2212748 15.40 15.09 16.16 100 15.26 16.80 100 0.97% -58.90%
Cardinal Health 50.93 2.13% 1.06 1669909 49.63 49.51 51.00 100 49.50 54.48 100 1.41% 0.69%
Carmax 91.35 4.66% 4.07 1131072 86.95 86.76 91.51 100 91.15 92.50 100 3.12% 4.20%
Carnival 15.04 -1.57% -0.24 31410673 14.97 14.60 15.18 200 15.66 15.74 800 3.23% -70.41%
Carrier Global 25.15 3.58% 0.87 7218295 24.30 24.23 25.16 100 21.00 27.00 100 4.75% 0.00%
Caterpillar 136.88 4.83% 6.31 6540786 130.32 129.23 137.31 500 137.40 139.09 100 7.61% -7.31%
Cboe Global Markets 90.61 -0.96% -0.88 706003 91.76 89.98 92.10 100 86.33 93.49 200 -3.31% -24.49%
CBRE Group 'A' 43.35 0.37% 0.16 1533041 42.89 42.54 43.62 200 42.14 48.99 100 -2.17% -29.27%
CDW Co. 114.40 1.62% 1.82 609929 111.26 110.98 114.56 100 114.42 119.91 100 0.30% -19.91%
Celanese Co. 88.84 2.01% 1.75 720236 87.13 86.78 89.00 200 73.82 100.00 100 0.97% -27.84%
Centene 65.28 2.75% 1.75 2597719 63.15 63.11 65.32 300 58.79 66.84 100 -0.84% 3.83%
CenterPoint Energy 19.28 0.36% 0.07 11003904 19.23 19.18 19.58 200 15.92 19.50 100 -1.08% -29.30%
CenturyLink 9.89 2.17% 0.21 9871612 9.68 9.63 9.96 100 9.35 10.09 100 -0.10% -25.13%
Cerner 69.73 0.40% 0.28 1346504 69.22 68.69 69.87 100 68.60 71.27 100 -0.49% -4.99%
CF Industries 29.64 -0.37% -0.11 2529888 29.58 29.07 30.07 100 27.10 30.95 100 1.44% -37.91%
Charles Schwab 34.55 0.35% 0.12 7862266 34.28 33.97 34.88 200 33.94 35.89 200 1.95% -27.35%
Charter Communicatio 542.95 1.72% 9.17 705989 530.43 525.87 543.98 100 534.73 555.90 100 2.83% 11.93%
Chevron Corp 88.35 3.45% 2.95 7440538 85.39 85.04 88.60 100 88.88 89.99 100 2.36% -26.69%
Chipotle Mexican Gri 1103.02 1.29% 14.10 267283 1089.01 1067.59 1104.84 100 1104.90 1124.95 100 -0.55% 31.77%
Chubb Ltd 130.74 1.89% 2.43 1317057 128.44 127.40 131.14 500 100.01 165.72 100 2.81% -16.01%
Church & Dwight 84.48 2.86% 2.35 2109532 82.06 82.06 84.50 100 60.00 85.12 400 6.87% 20.10%
Cigna 182.17 2.71% 4.80 1798895 176.97 175.33 182.39 100 164.17 185.49 300 0.07% -10.91%
Cincinnati Financial 72.71 3.74% 2.62 1372926 70.26 69.74 72.79 100 50.00 83.21 100 6.46% -30.85%
Cintas 270.30 1.48% 3.94 345731 262.52 261.65 270.80 100 100.00 278.09 100 0.12% 0.45%
Cisco Systems 46.26 0.72% 0.33 19303457 45.49 45.41 46.50 1000 46.20 46.46 100 1.38% -3.54%
Citigroup 50.15 -3.93% -2.05 35814438 51.29 50.01 52.08 200 50.64 51.19 100 -0.34% -37.23%
Citizens Financial 23.89 -1.97% -0.48 3860870 24.17 23.54 24.35 1000 16.25 26.85 100 1.66% -41.17%
Citrix Systems 153.67 3.08% 4.59 1852463 147.96 146.75 153.88 100 151.15 157.84 100 2.39% 38.57%
Clorox 230.52 2.12% 4.78 1088701 225.99 225.50 230.68 100 213.46 231.99 100 3.00% 50.14%
CME Group 165.56 0.22% 0.36 1580050 166.34 164.06 166.62 100 161.70 168.40 100 -0.03% -17.52%
CMS Energy 60.10 1.21% 0.72 2132326 59.52 59.23 60.37 200 52.37 60.53 500 1.03% -4.36%
Coca-Cola 45.87 1.37% 0.62 17080128 44.91 44.67 45.94 400 46.01 46.18 100 1.46% -17.13%
Cognizant Technology 56.47 0.02% 0.01 2395252 56.02 55.17 56.55 100 55.28 57.98 100 1.11% -8.95%
Colgate-Palmolive 74.85 1.89% 1.39 3181703 73.30 73.28 74.92 100 73.85 75.52 100 1.19% 8.73%
Comcast Corp 41.18 1.58% 0.64 21030581 39.95 39.83 41.29 200 40.41 41.49 200 2.77% -8.43%
Comerica 34.93 -2.97% -1.07 1188682 35.97 34.54 35.97 300 31.50 35.96 900 0.52% -51.32%
Conagra Brands 36.77 3.17% 1.13 3414951 35.62 35.61 36.80 100 34.41 37.00 100 2.48% 7.39%
Concho Resources 50.72 3.43% 1.68 1925978 48.63 48.51 50.77 100 45.00 58.25 500 0.08% -42.08%
ConocoPhillips 41.31 4.16% 1.65 4953542 39.44 39.27 41.34 200 41.01 42.99 200 1.65% -36.48%
Consolidated Edison 72.17 0.01% 0.01 2122991 72.19 71.61 73.26 100 70.00 72.90 100 -0.46% -20.23%
Constellation Brands 179.18 -0.28% -0.51 1538186 179.00 176.24 179.90 100 154.00 208.55 100 -1.80% -5.57%
Cooper Companies 287.90 0.79% 2.26 378739 285.86 281.88 288.32 100 230.65 288.00 100 2.00% -10.39%
Copart 83.55 2.52% 2.05 1421176 81.06 80.85 83.78 100 79.02 96.41 300 -1.84% -8.13%
Corning 27.36 2.40% 0.64 3726943 26.76 26.47 27.42 100 26.88 27.57 300 3.28% -6.01%
Corteva 27.08 0.89% 0.24 8446000 26.67 26.51 27.24 100 24.69 55.00 100 -0.22% -8.39%
Costco Wholesale 328.00 1.57% 5.08 1844806 321.32 320.45 328.66 100 328.00 330.00 300 3.72% 11.59%
Coty 4.20 -1.64% -0.07 7894744 4.19 4.14 4.30 2000 4.05 4.50 100 -1.64% -62.67%
Crown Castle Intl 169.35 1.46% 2.44 2534229 168.00 165.68 169.84 100 150.51 170.43 900 -1.26% 19.13%
CSX 69.34 1.02% 0.70 3874486 68.06 67.80 69.45 100 68.39 70.92 100 1.20% -4.17%
Cummins 178.31 2.25% 3.93 873534 174.38 173.07 178.66 100 181.80 180.00 300 1.56% -0.36%
CVS Health 63.70 1.72% 1.08 6563287 62.42 62.20 63.90 100 62.46 64.39 100 -0.34% -14.25%
D.R. Horton 59.15 3.94% 2.24 2572138 56.70 56.68 59.27 100 58.61 60.79 100 4.60% 12.13%
Danaher 185.45 1.67% 3.04 2024728 182.77 181.18 185.65 300 185.45 189.20 100 1.87% 20.83%
Darden Restaurants 72.93 0.04% 0.03 1741141 72.43 71.02 73.09 1500 72.99 82.87 100 1.03% -33.10%
DaVita Inc 81.95 2.99% 2.38 801216 79.56 79.22 82.11 100 80.60 83.30 100 -0.05% 9.22%
Deere & Co 169.56 3.50% 5.73 1651631 163.49 162.30 169.82 100 167.34 172.99 100 6.84% -2.14%
Delta Air Lines 26.11 -2.65% -0.71 42273276 25.64 25.46 26.75 100 27.01 27.19 400 -3.33% -55.35%
Dentsply Sirona 42.65 2.03% 0.85 1780338 41.92 41.60 42.69 100 42.23 43.20 100 -1.66% -24.63%
Devon Energy 10.43 4.72% 0.47 8370748 9.91 9.74 10.43 2000 9.90 10.88 300 0.77% -59.84%
DexCom 410.34 1.51% 6.11 1527332 396.56 381.12 411.32 100 336.03 480.00 100 -3.64% 87.59%
Diamondback Energy 39.28 5.88% 2.18 2776811 37.15 36.80 39.42 200 37.51 40.59 200 -2.09% -57.70%
Digital Realty Trust 146.78 2.87% 4.09 1059293 142.99 142.99 147.28 200 142.00 149.50 100 -0.48% 22.58%
Discover Fin Serv 47.52 -1.37% -0.66 2835617 47.75 46.82 48.22 200 46.80 50.00 200 -1.31% -43.98%
Discovery Comm 'A' 20.65 0.63% 0.13 2873477 20.21 20.10 20.95 100 20.10 21.28 500 1.45% -36.93%
Discovery Communicat 18.45 1.10% 0.20 1869713 18.25 17.93 18.70 100 18.13 18.98 1100 0.44% -39.49%
Dish Network Co. 32.49 1.37% 0.44 3395750 31.71 31.41 32.83 500 30.51 34.89 100 -0.58% -8.40%
Dollar General 189.73 1.75% 3.27 1999528 186.03 185.54 189.85 400 189.73 192.00 300 1.02% 21.64%
Dollar Tree 94.36 2.22% 2.05 1882915 91.11 91.01 94.51 100 93.01 96.87 100 4.27% 0.33%
Dominion Energy 73.92 0.33% 0.24 4871597 74.00 73.34 74.48 100 73.21 74.60 100 -0.40% -10.75%
Domino s Pizza 402.30 0.23% 0.92 886592 400.43 390.58 405.43 100 380.00 406.33 200 5.55% 36.94%
Dover 98.64 2.21% 2.13 1140755 96.52 95.88 98.73 100 79.94 108.92 200 1.87% -14.42%
DOW INC. DL-,01 42.44 2.91% 1.20 4350792 41.32 41.24 42.68 200 38.01 42.86 200 1.80% -22.46%
DTE Energy 108.78 0.25% 0.27 919584 108.63 107.61 109.64 200 92.42 117.59 100 1.58% -16.24%
Duke Energy 81.69 0.33% 0.27 4218174 81.42 81.39 82.47 100 79.81 83.00 100 1.08% -10.44%
Duke Realty Co. 35.50 0.54% 0.19 1671470 35.17 35.10 35.72 10000 1.00 4294.67 100 -0.45% 2.39%
DuPont de Nemours 53.65 2.15% 1.13 2989849 52.41 51.98 53.81 100 49.51 58.99 100 0.07% -16.43%
DXC TECHNOLOGY CO. D 15.41 -0.64% -0.10 2681807 15.34 15.07 15.48 500 15.12 15.70 700 0.85% -59.01%
E Trade Financial 52.16 0.64% 0.33 2604466 51.92 50.58 52.25 100 52.27 54.37 100 6.38% 14.97%
Eastman Chemical 73.02 2.24% 1.60 1058308 71.05 71.01 73.17 100 68.43 77.42 100 2.41% -7.87%
Eaton Corporation 90.67 3.71% 3.24 2221703 87.52 86.75 90.98 100 84.91 92.19 100 3.74% -4.28%
eBay 59.08 1.34% 0.78 10053987 57.75 57.28 59.29 1000 59.04 60.39 100 3.65% 63.61%
Ecolab 204.14 1.92% 3.84 803139 199.34 199.00 204.35 100 181.53 206.00 200 0.59% 5.78%
Edison International 56.67 1.23% 0.69 2884405 56.22 55.98 57.32 100 51.67 65.20 200 4.02% -24.85%
Edwards Lifesciences 71.22 6.00% 4.03 4805284 67.66 67.51 71.25 100 69.62 74.27 100 3.86% -8.41%
Electronic Arts 138.53 2.38% 3.22 2409410 134.20 133.48 138.79 100 136.73 139.60 200 2.78% 28.85%
Eli Lilly & Co 163.88 1.11% 1.80 2642956 162.88 161.53 164.77 100 161.24 167.18 100 -1.72% 24.69%
Emerson Electric 62.09 2.07% 1.26 2889357 60.35 59.83 62.27 100 61.39 63.70 100 2.09% -18.58%
Entergy 97.63 1.34% 1.29 1345913 96.40 96.33 98.28 100 86.85 111.63 100 1.86% -18.51%
EOG Resources 47.28 5.18% 2.33 3695583 44.84 44.47 47.30 200 42.00 50.99 200 -1.73% -43.55%
Equifax 163.44 -0.12% -0.20 845228 162.87 161.44 164.04 100 145.00 182.00 100 -3.12% 16.64%
Equinix 716.91 2.25% 15.79 333082 716.82 697.28 718.99 100 600.00 716.73 800 -0.58% 22.82%
Equity Residential 57.02 0.00% 0.00 1745756 56.90 56.60 58.05 200 50.00 68.00 100 -0.99% -29.54%
Essex Property Trust 228.30 1.52% 3.41 324785 224.63 223.60 229.04 200 220.00 302.01 100 0.08% -24.12%
Estee Lauder 'A' 195.88 3.24% 6.14 1355842 189.02 188.67 196.16 100 176.88 216.25 100 3.57% -5.16%
Everest Re Group 211.44 1.81% 3.76 209230 207.60 207.20 211.87 200 190.00 213.02 100 3.79% -23.62%
Evergy 62.37 1.25% 0.77 2700187 61.57 61.41 62.75 100 55.11 69.00 100 2.51% -4.18%
Eversource Energy 86.42 0.56% 0.48 1566639 86.03 85.41 86.89 100 85.92 88.20 200 2.48% 1.59%
Exelon Co. 37.87 1.07% 0.40 7244238 37.22 37.22 38.07 200 37.01 38.54 300 2.35% -16.93%
Expedia Group 82.47 1.09% 0.89 2344714 80.83 80.31 82.65 100 83.79 87.20 100 -3.03% -23.74%
Expeditors Intl of W 78.12 1.15% 0.89 888572 77.44 76.73 78.36 300 40.00 78.12 200 1.17% 0.13%
Extra Space Storage 97.30 1.35% 1.30 740596 96.44 96.08 97.79 200 81.07 104.96 100 2.33% -7.88%
Exxon Mobil 44.07 3.31% 1.41 21444117 42.53 42.26 44.19 100 44.57 44.63 300 1.92% -36.84%
F5 Networks 143.91 2.60% 3.65 648721 141.00 140.17 143.97 100 90.00 146.50 300 7.16% 3.05%
Facebook 239.73 0.31% 0.73 23378056 236.76 232.03 240.33 200 240.00 240.55 100 -0.47% 16.80%
Fastenal 43.40 0.05% 0.02 7453103 43.86 42.46 45.00 100 42.05 44.00 500 -1.50% 17.46%
Federal Realty Inves 78.00 -2.72% -2.18 553397 80.18 77.69 81.03 100 71.82 85.00 100 -5.25% -39.41%
Fedex Corp 158.50 1.45% 2.27 1641132 156.23 155.53 158.92 100 156.27 162.49 100 -0.03% 4.82%
Fidelity National In 136.42 0.69% 0.94 3600554 134.99 133.23 136.46 200 111.21 141.13 200 -0.06% -1.92%
Fifth Third Bancorp 18.14 -2.97% -0.56 7012558 18.69 17.97 18.71 2000 18.17 19.30 100 0.47% -40.97%
First Republic Bank 108.72 1.84% 1.96 1164624 107.71 105.69 110.65 200 78.96 112.00 100 4.94% -7.43%
Firstenergy 40.92 0.20% 0.08 7743705 40.82 40.60 41.38 200 40.21 41.79 200 1.66% -15.80%
Fiserv 97.54 3.37% 3.18 5134722 93.85 93.62 97.69 100 96.11 100.16 100 0.75% -15.64%
FleetCor Technologie 249.10 0.32% 0.80 587226 246.71 240.98 249.40 100 109.00 270.00 200 -1.45% -13.42%
Flir Systems 40.05 1.29% 0.51 898530 39.63 39.45 40.20 100 39.35 41.01 100 -0.69% -23.08%
Flowserve 29.09 2.72% 0.77 2461483 28.19 27.81 29.25 100 24.00 34.00 4000 3.52% -41.55%
FMC Corp 103.44 1.81% 1.84 563764 101.60 100.88 103.79 100 60.16 108.00 100 1.55% 3.63%
Ford Motor 6.36 4.95% 0.30 106131848 6.18 6.08 6.39 400 6.39 6.45 1400 3.92% -31.61%
Fortinet 134.48 2.56% 3.36 2799608 132.81 128.63 136.38 100 131.00 132.97 100 -2.52% 25.96%
FORTIVE CORP. DL-,01 69.16 2.26% 1.53 1933959 67.77 67.03 69.33 100 44.93 72.50 100 1.62% -9.46%
Fortune Brands Home 66.71 3.75% 2.41 827626 64.18 64.00 66.80 200 60.00 73.00 100 4.68% 2.10%
FOX CORP. B DL-,01 25.13 0.32% 0.08 1522588 24.67 24.54 25.48 1200 22.73 32.25 900 -2.48% -30.96%
Franklin Resources 20.76 -0.48% -0.10 2194826 20.55 20.33 20.85 100 19.00 21.60 100 0.44% -20.09%
Freeport-McMoran 13.50 3.69% 0.48 24372215 12.97 12.75 13.56 600 13.50 13.98 600 6.05% 2.90%
Gallagher & , Arthur 101.07 2.90% 2.85 868460 98.28 98.28 101.17 100 90.00 118.20 100 3.48% 6.13%
Gap 11.15 -0.27% -0.03 11828060 11.00 10.81 11.43 100 11.15 11.69 300 -6.85% -36.93%
Garmin 97.84 1.40% 1.35 724069 95.78 95.33 97.96 200 96.12 98.75 200 -0.89% 0.29%
Gartner 119.89 0.32% 0.38 601311 119.12 117.38 120.06 100 55.00 134.78 100 -0.93% -22.20%
General Dynamics 143.36 0.38% 0.54 960287 142.25 141.11 143.93 100 133.33 158.58 100 -1.25% -18.71%
General Electric 6.88 2.69% 0.18 69509213 6.66 6.57 6.89 500 6.88 6.93 100 1.78% -38.35%
General Mills 65.17 2.53% 1.61 4604478 63.63 63.60 65.28 100 63.93 66.34 100 3.48% 21.68%
General Motors 25.64 3.14% 0.78 16477078 24.80 24.67 25.84 100 26.16 26.53 100 2.03% -29.95%
Genuine Parts 86.17 1.22% 1.04 727153 84.45 84.08 86.37 200 59.65 109.00 100 -0.77% -18.88%
Gilead Sciences 77.19 0.67% 0.51 6904189 76.21 75.44 77.35 100 76.51 77.00 100 1.01% 18.79%
Global Payments 163.05 1.42% 2.28 1935902 160.62 158.33 163.16 100 149.45 209.00 100 -2.69% -10.69%
Globe Life 73.38 1.19% 0.86 387464 72.25 71.78 73.65 100 62.90 86.50 400 2.63% -30.28%
Goldman Sachs Group 214.01 2.46% 5.13 5201950 211.43 207.01 214.30 100 215.15 218.36 100 7.35% -6.92%
Grainger, W.W. 327.59 2.52% 8.06 403300 319.41 318.76 327.83 200 173.56 365.00 100 2.10% -3.23%
H & R Block 13.61 -3.41% -0.48 3943063 14.00 13.54 14.12 100 13.79 14.17 100 -3.54% -42.04%
Halliburton 12.48 5.85% 0.69 15884081 11.75 11.63 12.54 700 12.51 12.74 700 0.56% -49.00%
Hanesbrands 12.55 9.51% 1.09 22495953 12.48 11.73 12.58 100 13.00 13.50 200 12.56% -15.49%
Hartford FS 38.74 3.03% 1.14 1926637 37.76 37.29 38.85 100 37.85 39.50 100 4.20% -36.25%
HASBRO 74.62 1.37% 1.01 589827 73.65 73.10 74.78 100 73.24 76.62 100 1.47% -29.34%
HCA Holdings 98.96 2.20% 2.13 1826665 96.55 95.73 99.13 100 87.79 103.99 100 2.83% -33.05%
Healthpeak Propertie 26.18 -0.57% -0.15 3347298 26.41 26.00 26.62 100 21.10 35.00 800 -3.22% -24.05%
Henry Schein 59.69 3.18% 1.84 1169596 57.99 57.22 59.77 100 58.93 61.18 100 2.02% -10.54%
Hershey 131.80 3.07% 3.92 1856693 127.57 127.41 131.95 100 128.49 135.95 100 1.97% -10.33%
Hess Corp 47.48 4.74% 2.15 2125346 45.08 44.78 47.60 100 30.00 70.65 1000 -1.82% -28.93%
Hewlett Packard Ente 9.51 0.74% 0.07 8845435 9.39 9.26 9.59 200 9.34 9.63 100 4.85% -40.04%
Hilton Worldwide 73.51 -0.10% -0.07 2452006 73.21 71.86 73.54 500 76.00 76.49 100 -0.89% -33.72%
HollyFrontier Co. 27.23 0.93% 0.25 2279234 26.70 26.33 27.33 100 26.40 27.95 200 0.48% -46.30%
Hologic 59.43 3.36% 1.93 2133057 57.64 57.28 59.47 100 58.00 61.51 100 4.54% 13.83%
Home Depot 257.79 3.27% 8.17 4614212 249.00 248.46 258.18 100 255.95 263.00 100 4.22% 18.05%
Honeywell Internatio 148.10 3.21% 4.61 2649756 143.49 142.29 148.31 100 146.49 151.98 100 2.16% -16.33%
Hormel Foods 49.09 2.14% 1.03 1260195 48.06 48.06 49.12 100 44.91 50.50 100 1.95% 8.82%
Host Hotels & Resort 10.61 -1.94% -0.21 6070011 10.70 10.50 10.81 100 10.70 11.80 100 -2.12% -42.80%
HP Inc 17.79 4.16% 0.71 14898457 16.98 16.93 17.83 500 17.56 18.00 1100 6.98% -13.43%
Humana 396.54 3.84% 14.67 1093355 380.25 379.73 396.82 100 220.00 400.00 300 1.24% 8.19%
Hunt (J.B.) Transpor 128.69 2.42% 3.04 675974 126.65 125.65 129.03 100 126.62 131.62 100 3.75% 10.20%
Huntington Bancshare 8.63 -0.46% -0.04 19011240 8.67 8.40 8.78 1000 8.60 9.76 500 2.86% -42.77%
Huntington Ingalls I 171.82 1.30% 2.20 305032 170.00 168.25 172.85 100 158.54 188.43 100 2.08% -31.51%
IDEX 162.79 2.10% 3.35 373124 159.08 159.03 163.29 1000 155.00 162.92 100 2.82% -5.35%
IDEXX Laboratories 338.47 0.99% 3.33 360362 332.82 329.69 339.07 100 333.56 345.93 100 0.35% 29.62%
IHS Markit 76.89 1.42% 1.08 1775112 75.43 74.96 76.94 200 65.80 78.50 100 0.83% 2.04%
Illinois Tool Works 179.43 2.66% 4.65 1094104 175.06 174.25 179.57 100 125.00 220.00 100 2.34% -0.11%
Illumina 376.25 1.93% 7.12 717013 367.99 361.53 376.92 100 373.12 385.60 100 1.11% 13.42%
Incyte Co. 103.02 2.45% 2.46 1685122 100.20 97.83 103.23 100 102.20 105.55 100 -5.18% 17.98%
Ingersoll Rand 29.73 3.84% 1.10 3045442 28.68 28.43 29.76 100 26.60 35.61 100 5.80% -18.95%
Intel Corp 58.98 0.68% 0.40 24190866 57.87 57.34 59.25 100 58.86 59.01 100 1.15% -1.45%
Intercont Exchange 91.72 -0.12% -0.11 2387109 91.84 90.84 92.34 100 90.81 93.59 100 -0.92% -0.90%
IBM 120.60 1.17% 1.40 4534397 118.62 117.92 120.89 100 121.00 122.20 100 2.57% -10.03%
International Paper 35.46 2.34% 0.81 3358705 34.70 34.47 35.66 100 34.92 36.70 100 0.62% -23.00%
Interpublic Group of 17.35 2.18% 0.37 2381625 16.93 16.74 17.39 200 15.11 17.60 100 0.93% -24.89%
Intl Flavors & Fragr 127.01 2.00% 2.49 611262 124.65 124.49 127.41 200 127.02 128.23 200 -0.03% -1.56%
Intuit 285.37 -4.12% -12.27 3106084 294.57 280.99 294.71 200 282.80 290.30 100 -7.33% 8.95%
Intuitive Surgical 585.34 2.46% 14.05 551457 569.64 566.21 586.48 100 577.45 596.99 100 1.74% -0.98%
Invesco 10.49 -1.22% -0.13 5125832 10.57 10.29 10.72 200 10.55 10.90 100 1.45% -41.66%
IPG Photonics Co. 164.74 3.45% 5.50 309497 159.15 156.54 164.92 1000 100.00 164.76 500 1.69% 13.68%
Iqvia Holdings 147.78 4.60% 6.50 1320322 141.80 140.60 147.99 100 148.00 168.00 300 4.11% -4.36%
Iron Mountain 27.31 1.68% 0.45 2053848 26.86 26.71 27.38 700 27.43 28.30 100 4.88% -14.31%
J.M. Smucker 107.19 2.40% 2.51 676979 104.70 104.50 107.59 500 88.00 107.99 100 1.07% 2.94%
Jack Henry & Associa 180.06 0.94% 1.68 360269 178.54 176.00 181.00 300 168.10 180.15 2300 0.13% 23.61%
Jacobs Engineering G 79.04 0.39% 0.31 1559215 77.88 77.51 80.00 300 73.71 82.82 100 -5.36% -12.01%
Johnson & Johnson 147.92 1.87% 2.71 7447125 145.32 145.26 148.39 100 148.44 149.29 100 3.55% 1.41%
Johnson Controls Int 34.97 2.85% 0.97 6221831 34.00 33.55 34.98 100 29.50 36.40 200 2.10% -14.10%
JPMorgan Chase 98.21 0.57% 0.56 42731666 98.37 96.64 99.95 100 98.31 99.00 100 6.38% -29.55%
Juniper Networks 22.94 1.77% 0.40 3105857 22.54 22.42 22.99 100 22.57 23.49 100 2.00% -6.86%
Kansas City Southern 152.85 3.33% 4.92 1153645 147.11 147.10 153.58 100 151.73 174.80 100 5.31% -0.20%
Kellogg 68.40 2.17% 1.45 1764323 66.70 66.51 68.49 100 65.50 70.00 300 2.69% -1.10%
Keycorp 11.39 -3.15% -0.37 8854081 11.69 11.29 11.73 100 11.00 12.75 100 -0.52% -43.73%
Keysight Technologie 95.83 1.12% 1.06 1515347 94.00 93.10 96.29 200 91.73 106.00 200 -4.05% -6.63%
Kimberly-Clark 143.96 1.28% 1.82 1408747 142.23 142.17 144.31 500 135.50 147.09 100 1.01% 4.66%
Kimco Realty 11.50 -2.54% -0.30 3959285 11.71 11.43 11.77 100 8.18 13.40 200 -5.35% -44.47%
Kinder Morgan 14.55 2.54% 0.36 14080349 14.17 14.07 14.59 600 14.49 14.84 600 -0.82% -31.27%
KLA-Tencor 200.93 0.68% 1.36 1612007 197.81 194.01 201.65 100 199.08 205.96 100 -0.87% 12.77%
Kohl's Corp 20.38 -0.29% -0.06 6915693 20.25 19.93 20.88 1000 20.62 21.34 400 0.39% -60.00%
Kraft Heinz 33.31 2.46% 0.80 7868070 32.30 32.28 33.44 300 33.20 33.68 300 3.93% 3.67%
Kroger 34.24 2.88% 0.96 9866630 33.33 33.31 34.25 300 34.15 34.64 300 1.66% 18.11%
L Brands 16.66 1.65% 0.27 4757357 16.36 16.12 16.73 100 15.10 19.19 200 9.97% -8.06%
L3Harris Technologie 162.36 -0.04% -0.07 1321624 162.10 158.77 162.71 100 146.36 193.83 200 -3.17% -17.95%
Laboratory Co. of Am 187.84 5.37% 9.58 1279158 181.49 179.12 187.97 100 174.00 199.10 200 8.50% 11.04%
Lam Research 346.06 2.65% 8.92 2018797 336.07 331.40 347.51 200 344.35 349.00 100 5.54% 18.35%
LAMB WESTON HLDGS DL 66.15 3.68% 2.35 1202408 63.63 63.09 66.23 100 41.50 75.00 500 4.92% -23.11%
Las Vegas Sands Co. 47.39 -2.35% -1.14 6821311 47.85 46.54 47.90 100 46.00 50.50 400 5.24% -31.36%
Leggett & Platt 35.44 2.13% 0.74 964134 34.60 34.18 35.46 100 32.70 36.30 100 1.00% -30.28%
Leidos 86.20 1.36% 1.16 1424722 84.66 84.05 86.23 100 83.40 98.00 100 -1.92% -11.94%
Lennar 66.29 5.96% 3.73 3796518 62.35 62.24 66.33 300 66.50 67.39 100 6.63% 18.82%
Lincoln National 35.46 1.08% 0.38 1737117 34.89 34.26 35.71 100 31.30 37.40 100 3.93% -39.91%
LINDE PLC EO 0,001 233.13 3.24% 7.31 2554928 225.73 225.49 233.89 600 237.70 237.93 600 3.83% 9.50%
Live Nation Entertai 46.41 1.64% 0.75 2541758 45.65 44.92 47.20 200 46.50 52.58 200 3.04% -35.06%
LKQ Corp 26.00 1.15% 0.29 2332741 25.43 25.26 26.02 100 23.46 28.36 100 1.62% -27.18%
Lockheed Martin 355.66 0.74% 2.60 1651882 349.13 349.00 355.92 100 354.54 363.49 100 0.68% -8.66%
Loews 35.52 2.45% 0.85 800956 34.98 34.54 35.65 400 29.80 38.50 100 5.49% -32.33%
Lowes Companies 140.06 2.57% 3.51 4360894 136.09 135.80 140.17 100 135.00 145.99 100 3.73% 16.95%
Lyondellbasell Ind ' 66.96 2.48% 1.62 1563778 65.34 65.00 67.02 100 61.31 68.85 100 -0.79% -29.13%
M and T Bank 98.33 -3.26% -3.31 1020606 101.11 97.77 102.46 100 62.00 104.21 100 -0.21% -42.07%
MARATHON OIL 5.37 4.68% 0.24 32180874 5.09 4.97 5.39 1000 5.49 5.53 200 -3.59% -60.46%
Marathon Petroleum 36.20 2.52% 0.89 8771269 34.88 34.40 36.29 300 33.01 36.99 200 4.35% -39.92%
MarketAxess 522.22 0.90% 4.65 240986 517.60 506.36 522.51 100 2.00 560.00 100 -2.05% 37.75%
Marriott Internation 87.12 -0.43% -0.38 3063535 87.00 86.00 87.73 100 88.75 90.76 100 -0.35% -42.47%
Marsh & McLennan Cos 110.24 1.36% 1.48 1026597 108.78 108.52 110.35 100 91.84 112.33 100 2.69% -1.05%
Martin Marietta Mate 214.77 2.07% 4.36 387425 210.61 208.30 215.08 100 182.75 219.96 100 1.03% -23.20%
Masco 51.03 2.16% 1.08 3162296 50.02 49.79 51.07 100 47.70 56.62 100 2.02% 6.33%
MasterCard 298.95 3.02% 8.77 4795870 292.00 288.65 299.10 100 299.28 300.91 500 -0.32% 0.12%
Maxim Integrated Pro 69.92 0.92% 0.64 10278076 67.52 67.38 70.14 100 68.70 71.39 100 13.68% 13.68%
McCormick & Co 189.42 3.56% 6.51 631999 182.48 182.48 189.83 900 181.09 190.00 100 3.43% 11.60%
McDonald's 190.72 3.14% 5.80 4138567 185.09 184.73 190.84 100 191.77 192.49 100 2.64% -3.49%
McKesson 147.84 1.97% 2.86 1259035 144.05 143.07 148.30 100 120.00 156.80 100 1.40% 6.88%
Medtronic 94.65 2.03% 1.88 5421931 92.74 91.98 94.67 100 94.83 95.80 100 3.25% -16.57%
Merck & Co 78.25 1.16% 0.90 8012490 77.54 77.36 78.61 200 78.24 78.93 200 -0.60% -13.96%
MetLife 37.89 1.28% 0.48 6834353 37.34 36.98 37.96 200 37.46 38.69 200 5.19% -25.66%
Mettler-Toledo Intl 849.34 3.08% 25.35 98051 823.68 823.68 853.82 100 847.44 856.69 300 3.70% 7.07%
MGM Resorts Internat 16.16 -1.34% -0.22 18147634 16.36 15.98 16.45 200 16.85 17.04 600 0.12% -51.43%
Microchip Technology 107.57 2.87% 3.00 3386720 103.88 103.31 107.85 100 106.43 110.12 100 2.46% 2.72%
Micron Technology 49.71 0.51% 0.25 17455171 49.08 47.95 49.79 100 49.64 49.97 300 1.26% -7.57%
Microsoft 208.35 0.62% 1.28 37591820 206.13 202.03 208.85 500 208.65 208.75 100 0.05% 32.12%
Mid-America Apartmen 112.94 0.53% 0.60 652353 111.57 111.50 113.49 100 104.02 114.10 100 -1.42% -14.35%
Mohawk Industries 74.21 -3.12% -2.39 4160915 69.89 67.79 74.88 100 70.03 75.64 100 -22.68% -45.59%
Molson Coors Brewing 35.08 2.21% 0.76 1805716 34.06 33.71 35.22 200 33.25 36.00 100 1.21% -34.92%
Mondelez Internation 52.85 2.32% 1.20 6908164 51.30 51.30 53.02 100 52.26 53.79 100 2.62% -4.05%
Monster Beverage 71.63 1.53% 1.08 2064872 69.77 69.54 71.75 100 64.00 73.99 200 -0.10% 12.71%
Moodys 291.24 1.92% 5.48 543708 284.49 282.86 291.43 100 235.00 297.34 100 2.06% 22.67%
Morgan Stanley 50.50 0.56% 0.28 16075621 50.27 48.91 50.58 200 50.80 51.29 200 6.34% -1.21%
Mosaic 13.10 1.16% 0.15 3294520 12.89 12.54 13.19 100 12.87 13.46 100 1.79% -39.46%
Motorola Solutions 132.97 1.46% 1.91 1172838 130.43 129.50 133.19 100 131.73 136.34 100 1.44% -17.48%
MSCI 369.08 1.43% 5.21 356279 362.03 357.14 369.69 100 300.00 98765.43 100 4.67% 42.95%
Mylan 16.52 2.42% 0.39 4716099 16.31 16.09 16.54 100 15.98 16.84 200 2.55% -17.81%
NASDAQ Inc 124.80 1.46% 1.80 433586 122.99 122.96 124.80 100 116.00 155.00 100 3.59% 16.53%
Nat Oilwell Varco 11.53 4.25% 0.47 4531706 10.94 10.79 11.57 100 10.08 19.10 100 -0.69% -53.97%
NetApp 43.71 0.71% 0.31 1903314 42.83 42.47 43.75 100 43.02 44.68 100 1.98% -29.78%
Netflix 524.88 -0.12% -0.62 15083300 517.08 490.49 525.50 100 522.10 524.45 100 6.43% 62.22%
Newell Brands 16.07 2.26% 0.35 3599586 15.67 15.54 16.19 100 15.50 16.50 100 1.42% -16.36%
Newmont 61.77 3.75% 2.23 6881618 59.37 59.05 61.80 200 61.65 62.33 1100 -1.12% 42.16%
News B 12.38 3.51% 0.42 570200 12.03 11.82 12.40 200 11.96 12.64 100 2.91% -14.68%
News Corp 'A' 12.43 4.19% 0.50 2656142 11.92 11.79 12.44 100 8.00 12.73 100 3.58% -12.09%
Nextera Energy 262.55 2.46% 6.31 3038585 256.24 255.86 264.69 100 235.00 269.99 100 6.42% 8.42%
Nielsen Holdings 14.87 1.16% 0.17 1783882 14.62 14.42 14.87 100 12.70 15.50 100 1.78% -26.75%
NIKE 'B' 96.76 0.31% 0.30 4850623 96.33 95.51 97.25 100 97.06 97.79 100 -0.32% -4.49%
NISOURCE 23.75 -1.12% -0.27 5504811 24.08 23.61 24.26 200 23.00 25.64 600 1.80% -14.69%
Noble Energy 9.60 10.73% 0.93 11092924 8.64 8.52 9.60 100 9.60 10.00 500 7.38% -61.35%
Norfolk Southern 177.93 1.60% 2.80 1045275 174.05 173.39 178.40 500 177.93 187.06 100 2.19% -8.34%
Northern Trust 81.65 0.10% 0.08 1044798 81.76 80.31 82.28 200 65.83 85.83 100 4.88% -23.15%
Northrop Grumman 295.55 1.09% 3.20 1180328 291.27 287.51 295.85 100 292.43 300.00 1000 -2.93% -14.08%
NortonLifeLock 20.17 0.07% 0.01 4040740 20.17 19.56 20.26 100 19.71 20.66 100 1.87% -20.96%
Norwegian Cruise Lin 15.33 -1.73% -0.27 29311365 15.22 14.85 15.54 200 16.00 16.07 100 0.39% -73.75%
NRG Energy 33.84 1.84% 0.61 2430771 33.12 33.12 34.06 100 27.50 39.00 100 3.33% -14.87%
Nucor 41.06 2.80% 1.12 1670431 39.76 39.48 41.12 100 38.12 42.00 100 -0.29% -27.04%
Nvidia Corporation 415.08 3.23% 12.99 13566855 403.00 391.42 416.11 300 416.00 416.50 200 5.12% 76.40%
NVR 3306.49 2.86% 91.86 15300 3199.53 3199.53 3306.50 10 2627.89 3333.44 10 2.02% -13.18%
O'Reilly Auto 427.90 1.93% 8.11 360209 417.41 417.26 429.44 100 423.86 438.93 100 1.36% -2.36%
Occidental Petroleum 16.68 3.22% 0.52 19740497 15.95 15.75 16.76 400 17.00 17.13 100 -2.74% -59.52%
Old Dominion Freight 177.73 3.16% 5.44 573388 172.67 171.57 178.07 100 124.00 179.00 100 1.20% 40.48%
Omnicom Group 54.86 0.61% 0.33 1429195 54.31 53.82 55.27 200 50.53 74.88 400 -1.53% -32.29%
ONEOK 27.22 2.37% 0.63 5843074 26.37 26.18 27.30 1100 27.75 27.97 300 -1.31% -64.03%
Oracle 57.20 0.33% 0.19 15510256 56.67 56.48 57.29 100 56.55 57.60 100 1.58% 7.97%
Otis Worldwide 57.37 0.84% 0.48 2755365 56.22 56.03 57.45 100 57.55 57.90 400 0.97% 0.00%
Paccar Inc 77.05 1.86% 1.41 2137947 75.29 74.84 77.17 100 76.01 78.92 100 1.69% -2.59%
Packaging Corp of Am 102.12 3.38% 3.34 715196 98.89 98.86 102.23 100 100.60 112.80 100 3.50% -8.81%
Parker-Hannifin 183.66 4.35% 7.66 1119460 176.50 174.88 183.78 100 100.01 195.00 100 0.72% -10.77%
Paychex 71.87 0.34% 0.24 2195722 69.99 69.96 71.98 500 71.10 74.20 100 -2.80% -15.51%
Paycom Software 286.44 -1.31% -3.81 852124 288.78 276.59 289.57 100 262.61 315.10 100 -8.70% 8.19%
PayPal Holdings 172.30 0.46% 0.79 10624487 168.75 164.33 172.60 500 173.25 173.43 100 -2.81% 59.29%
Pentair 40.76 3.95% 1.55 1436737 39.26 39.05 40.81 100 38.60 42.19 100 11.76% -11.14%
Peoples United Finan 11.15 -1.37% -0.15 3105426 11.25 10.99 11.39 500 11.01 12.28 500 1.41% -33.99%
PepsiCo 135.52 0.45% 0.61 6766836 134.59 134.25 136.95 100 135.62 138.37 100 1.46% -0.84%
PerkinElmer 106.76 2.16% 2.26 1796231 104.42 103.96 107.09 200 65.00 125.00 200 7.13% 9.95%
Perrigo 56.25 1.30% 0.72 572843 55.68 55.45 56.32 200 56.48 56.70 400 1.90% 8.89%
Pfizer Inc 35.23 0.06% 0.02 31170910 35.37 34.88 35.42 3600 35.77 35.84 400 3.53% -10.08%
Philip Morris 74.31 1.10% 0.81 4781028 73.12 72.41 74.44 100 73.41 75.86 100 1.88% -12.67%
Phillips 66 61.96 2.80% 1.69 3423297 59.63 59.40 62.21 200 61.97 67.24 100 -4.10% -44.39%
Pinnacle West Capita 79.62 0.90% 0.71 837713 78.87 78.82 79.98 100 71.68 80.39 100 4.76% -11.46%
Pioneer Natural Reso 95.66 5.12% 4.66 1801388 90.27 90.02 95.98 100 88.00 120.00 1000 -0.43% -36.80%
PNC Financial Servic 101.26 -1.38% -1.42 3445811 102.66 100.40 103.36 100 99.01 105.50 200 1.55% -36.57%
PPG Industries 111.72 2.14% 2.34 1602278 108.99 108.14 112.24 100 112.00 121.99 100 3.04% -16.31%
PPL Corp 25.54 1.15% 0.29 4800989 25.32 25.27 25.85 100 24.85 26.20 200 0.43% -28.82%
Principal Financial 42.53 1.60% 0.67 1088709 42.04 41.41 42.68 100 26.52 45.00 100 3.71% -22.67%
Procter & Gamble 125.09 0.84% 1.04 6272344 123.99 123.50 125.66 2000 124.20 126.45 100 2.35% 0.15%
Progressive 84.50 5.19% 4.17 6820732 80.63 80.45 84.51 100 84.35 87.40 400 8.31% 16.73%
Prologis 93.38 -0.20% -0.19 4206313 93.67 92.48 94.23 100 86.00 98.00 300 -1.53% 4.76%
Prudential Financial 61.91 1.54% 0.94 2731679 60.88 60.16 61.97 100 62.50 72.00 400 4.24% -33.96%
Public Service Ent 51.52 -0.56% -0.29 2643832 51.74 51.04 52.09 200 35.60 52.87 200 2.45% -12.75%
Public Storage 193.84 0.49% 0.95 588720 193.06 192.95 196.92 100 160.00 196.00 100 -0.32% -8.98%
Pulte Group 35.45 4.60% 1.56 2869082 33.74 33.71 35.49 200 33.80 36.20 200 4.51% -8.63%
PVH Corp 46.51 2.47% 1.12 1305908 45.30 44.32 47.24 100 41.23 50.00 100 4.24% -55.77%
Qorvo Inc 112.62 1.56% 1.73 932042 110.45 107.69 112.87 100 105.00 116.49 100 -0.35% -3.11%
QUALCOMM 92.38 1.15% 1.05 6570953 90.86 89.20 92.62 100 92.18 93.41 3300 0.26% 4.70%
Quanta Services 38.33 2.73% 1.02 731551 37.17 37.04 38.37 1000 37.12 42.00 100 -0.42% -5.85%
Quest Diagnostics 122.71 3.00% 3.57 2193513 121.12 118.80 122.75 100 103.51 124.75 200 4.60% 14.91%
Ralph Lauren 'A' 69.96 0.40% 0.28 588806 69.00 67.82 70.64 500 65.00 71.30 300 1.54% -40.32%
Raymond James Financ 69.05 0.06% 0.04 515861 68.92 67.53 69.51 100 58.44 73.96 300 3.03% -22.81%
Raytheon Technologie 60.47 1.89% 1.12 7256823 59.00 58.45 60.56 100 59.60 61.65 100 -0.89% -31.54%
Realty Income 57.55 1.27% 0.72 1556167 57.00 56.55 57.79 100 57.26 58.89 100 -1.74% -21.84%
Regency Centers 42.07 -1.22% -0.52 1067589 43.17 41.72 43.19 100 37.01 65.01 100 -4.58% -33.32%
Regeneron Pharmaceut 641.23 4.12% 25.35 864488 615.58 612.20 644.34 100 633.50 661.40 100 0.05% 70.78%
Regions Financial 10.21 -2.58% -0.27 10079792 10.41 10.07 10.47 100 9.99 10.75 100 -1.16% -40.50%
Republic Services 83.04 1.60% 1.31 915277 81.73 81.58 83.08 300 18.20 83.72 1000 2.68% -7.35%
ResMed 195.04 3.69% 6.95 544262 187.91 187.44 195.50 100 1.01 216.00 100 1.86% 25.86%
Robert Half Int 51.99 0.85% 0.44 776428 51.36 50.63 52.04 100 30.00 54.38 200 2.77% -17.67%
Rockwell Automation 219.07 3.43% 7.27 663707 211.11 210.94 219.75 100 140.00 230.00 100 3.61% 8.09%
Rollins 45.35 2.00% 0.89 996093 44.45 44.23 45.37 100 41.39 45.37 700 -0.59% 36.76%
Roper Technologies 396.68 2.70% 10.43 322146 386.48 386.48 397.39 100 68.33 406.05 100 1.59% 11.98%
Ross Stores 80.17 -5.48% -4.65 7567697 83.98 79.65 83.98 100 80.31 82.99 100 -7.19% -31.14%
Royal Caribbean Crui 48.15 -2.81% -1.39 10562726 48.72 47.14 48.72 200 50.10 50.33 800 1.24% -63.94%
S&P Global Inc 351.64 1.60% 5.55 724580 344.93 343.85 351.81 100 275.00 352.96 100 3.06% 28.78%
Salesforce.com 189.56 0.65% 1.22 5854719 185.99 183.30 189.96 100 188.05 193.91 300 -3.47% 16.55%
SBA Communications 297.12 1.85% 5.39 712566 297.02 291.43 298.26 100 275.05 307.00 600 -2.74% 23.29%
Schlumberger 18.39 5.81% 1.01 13525028 17.27 17.12 18.44 1400 18.50 18.65 500 1.16% -54.25%
Seagate Technology 47.38 0.11% 0.05 3373448 46.83 46.63 47.48 300 46.02 48.38 100 0.57% -20.37%
Sealed Air 34.89 2.56% 0.87 937207 34.04 33.83 34.89 200 33.51 39.00 100 4.27% -12.40%
Sempra Energy 121.84 1.39% 1.67 2113638 120.36 120.35 122.51 100 109.84 129.53 100 3.46% -19.57%
ServiceNow 413.23 2.83% 11.36 1782688 400.00 390.84 413.81 200 388.00 566.00 200 0.36% 46.37%
Sherwin-Williams 586.70 1.85% 10.66 383482 575.25 575.25 587.13 100 553.10 825.00 200 -0.35% 0.54%
Simon Property Group 61.93 -2.76% -1.76 5240531 63.08 61.37 63.96 1200 64.00 64.48 200 -6.07% -58.43%
Skyworks Solutions 131.18 1.32% 1.71 1748746 128.28 126.53 131.49 100 129.65 134.73 100 -0.83% 8.52%
SL Green Realty 48.58 -0.59% -0.29 697306 48.76 48.06 49.95 100 45.03 62.00 100 0.68% -47.13%
Smith Co., A. O. 49.93 3.01% 1.46 729816 48.39 48.10 49.94 100 34.24 51.16 100 4.24% 4.81%
Snap-on 136.44 2.29% 3.06 327649 132.99 132.21 136.53 1000 131.00 160.00 100 1.70% -19.46%
Southern 53.68 0.94% 0.50 6023677 53.06 53.05 54.18 200 52.96 54.40 100 1.82% -15.73%
Southwest Airlines 33.25 1.87% 0.61 11588772 31.84 31.75 33.38 100 34.05 34.73 300 0.73% -38.40%
Stanley Black & Deck 146.43 3.09% 4.39 1131126 141.30 139.89 146.96 100 113.43 211.00 1500 5.43% -11.65%
Starbucks 72.73 0.11% 0.08 8780867 72.00 71.81 72.97 100 73.55 73.78 100 -2.05% -17.28%
State Street 64.99 0.62% 0.40 1834182 64.62 63.34 65.17 100 63.01 65.89 100 2.88% -17.84%
Steris 153.32 2.10% 3.16 458335 150.16 149.82 153.53 100 130.00 163.10 300 1.01% 0.59%
Stryker 182.71 2.73% 4.85 1103135 177.24 176.56 182.95 100 170.01 189.98 100 1.31% -12.97%
SVB Financial 208.11 -2.95% -6.32 460266 217.98 204.78 217.98 100 138.05 212.00 200 0.16% -17.10%
SYNCHRONY FIN 22.45 -1.06% -0.24 6947279 22.57 22.15 22.95 400 21.81 22.45 800 3.03% -37.66%
Synopsys 195.28 0.58% 1.13 978501 192.14 188.82 195.64 100 171.00 208.86 100 -1.19% 40.29%
Sysco 52.96 0.99% 0.52 2607936 52.05 51.47 53.22 100 51.81 53.79 200 -0.11% -38.09%
T-Mobile US 105.39 0.83% 0.87 7882234 103.57 103.57 106.53 100 103.72 107.82 100 -0.39% 34.39%
T. Rowe Price Group 130.64 1.96% 2.51 1139617 128.75 127.84 130.90 100 85.10 133.51 1000 6.25% 7.22%
Take-Two Interactive 151.05 2.88% 4.23 1284194 145.51 144.14 151.28 100 127.27 160.00 100 2.57% 23.38%
Tapestry 12.97 0.54% 0.07 3245316 12.86 12.55 13.23 100 12.62 13.30 1900 2.53% -51.91%
TARGET CORP 120.08 1.14% 1.35 2578213 118.74 117.42 120.17 1000 117.40 122.19 100 1.71% -6.34%
TE CONNECTIVITY 81.47 2.11% 1.68 1796614 79.00 78.36 81.56 100 60.06 84.00 100 0.79% -14.99%
TechnipFMC 7.43 1.36% 0.10 6431351 7.18 7.09 7.53 1000 7.44 7.47 2000 4.50% -65.35%
Teledyne Technologie 303.21 2.54% 7.52 271852 294.25 292.41 303.34 400 305.00 304.53 100 2.11% -12.50%
Teleflex 362.35 3.46% 12.11 166307 349.29 349.29 363.03 100 7.66 394.23 100 0.46% -3.74%
Texas Instruments 131.89 2.38% 3.07 4247456 127.79 126.71 132.23 100 130.68 133.98 500 2.56% 2.81%
Textron 32.61 1.81% 0.58 951904 31.80 31.54 32.89 100 26.88 33.43 800 3.56% -26.88%
Thermo Fisher Scient 387.46 2.25% 8.53 869176 378.93 375.14 388.34 100 364.15 393.77 100 1.90% 19.27%
Tiffany & Co 121.74 0.47% 0.57 739742 120.78 120.58 121.79 100 116.01 134.98 100 -0.22% -8.91%
TJX COMPANIES 49.86 -1.01% -0.51 7368858 49.87 49.21 50.39 200 49.16 51.09 200 -1.85% -18.34%
Tractor Supply 139.66 3.01% 4.08 921139 135.58 134.57 139.74 100 137.31 143.54 100 4.05% 49.46%
Trane Technologies p 97.53 5.91% 5.44 2161449 92.43 91.53 97.55 100 72.00 103.95 200 6.70% -26.63%
TransDigm Group 422.66 2.00% 8.29 399180 410.77 408.53 422.96 100 320.50 500.00 100 0.76% -24.52%
Travelers Companies 118.55 3.77% 4.31 2290186 114.27 113.37 118.97 100 116.59 121.04 100 5.40% -13.44%
Truist Financial 35.18 -1.21% -0.43 6329508 35.49 34.64 36.02 100 33.20 38.40 100 -0.34% -37.54%
Twitter 34.38 1.66% 0.56 18533247 33.53 33.44 34.66 1100 34.64 34.86 200 4.21% 7.27%
Tyler Technologies 347.57 0.75% 2.60 333150 342.60 341.33 349.67 100 210.80 349.09 100 -1.40% 15.85%
Tyson Foods 'A' 58.81 1.36% 0.79 2672971 57.65 57.26 59.09 100 57.81 59.89 100 0.20% -35.40%
U.S. Bancorp 36.29 -1.47% -0.54 7961472 36.54 35.74 37.08 400 36.80 38.70 100 2.00% -38.79%
UDR 36.59 1.19% 0.43 1353011 36.14 35.81 36.75 100 32.30 50.36 200 -0.84% -21.65%
Ulta Beauty 191.94 -0.40% -0.77 1410696 191.80 186.97 193.34 100 189.00 208.00 100 -5.42% -24.18%
Under Armour 8.49 0.35% 0.03 3635227 8.40 8.25 8.59 1000 8.23 8.80 300 -1.28% -55.74%
Under Armour 'A' 9.47 0.85% 0.08 5800440 9.30 9.19 9.56 100 9.48 9.80 100 -0.32% -56.16%
Union Pacific 171.89 1.61% 2.72 3015304 168.26 168.01 172.59 100 169.32 176.08 100 1.24% -4.92%
United Airlines Hold 31.74 -0.06% -0.02 44172199 30.70 30.42 32.32 200 33.40 33.50 1100 -2.49% -63.97%
United Parcel Servic 115.33 1.38% 1.57 2538304 113.57 113.05 115.65 100 113.90 118.00 100 0.77% -1.48%
United Rentals 157.15 3.25% 4.95 953238 151.16 149.64 157.72 100 101.00 168.99 100 6.49% -5.77%
UnitedHealth Group 308.52 2.94% 8.81 4234881 297.81 296.71 309.74 200 287.00 310.69 900 4.00% 4.95%
Universal Health Ser 92.68 2.89% 2.60 624246 89.69 88.81 92.94 300 85.00 122.00 100 1.66% -35.40%
Unum Group 16.89 0.96% 0.16 2865181 16.74 16.50 17.00 100 16.05 19.39 1200 4.65% -42.08%
V.F. Corp 60.24 0.32% 0.19 1507143 59.81 59.53 61.16 100 59.49 61.89 100 0.69% -39.55%
Valero Energy 54.40 2.20% 1.17 4671105 52.70 52.36 54.51 200 50.02 56.74 100 2.41% -41.91%
Varian Medical Syste 121.73 2.08% 2.48 384981 119.13 118.01 121.77 100 88.54 122.35 100 1.28% -14.28%
Ventas 35.17 0.80% 0.28 2865374 34.97 34.80 35.90 100 33.80 37.80 100 -0.73% -39.09%
Verisign 198.65 -1.17% -2.35 1014716 199.22 196.34 200.95 100 191.00 220.43 100 -5.90% 3.10%
Verisk Analytics 174.59 1.01% 1.74 837369 171.06 169.71 174.83 100 172.69 178.82 100 0.96% 16.91%
Verizon Communicatio 55.44 1.82% 0.99 15683595 54.43 54.27 55.65 500 55.44 55.97 100 0.73% -9.71%
Vertex Pharma 293.83 3.16% 9.01 1738338 283.14 279.12 294.72 100 289.58 300.68 100 -1.75% 34.20%
ViacomCBS 'B' 24.25 2.28% 0.54 8983693 23.51 23.16 24.33 200 23.80 25.10 100 5.66% -42.22%
Visa 193.33 2.28% 4.31 8003917 189.50 187.18 193.47 300 192.89 194.32 100 -0.45% 2.89%
Vornado Realty Trust 36.67 -0.35% -0.13 1913773 36.60 36.36 37.74 400 33.51 75.00 100 2.40% -44.86%
Vulcan Materials 120.83 1.40% 1.67 612331 119.25 118.28 121.14 100 116.04 153.00 100 -1.50% -16.08%
Wabtec Corp 59.44 1.73% 1.01 1080867 58.22 57.41 59.49 200 48.00 82.81 100 2.94% -23.60%
Wal-Mart Stores 132.01 1.92% 2.49 8818555 129.28 129.03 132.50 1500 132.27 133.10 200 3.99% 11.08%
Walgreens Boots Alli 40.11 1.34% 0.53 5899469 39.43 38.91 40.20 200 39.52 40.69 200 -5.00% -31.97%
Walt Disney Company 118.66 2.10% 2.44 12425142 115.23 114.54 119.08 100 120.50 120.65 400 4.43% -17.96%
Waste Management 106.20 1.79% 1.87 1811837 104.50 104.46 106.23 100 104.45 106.80 100 1.51% -6.81%
Waters 198.07 2.48% 4.80 468808 192.87 192.62 198.27 100 197.05 290.00 100 6.87% -15.23%
WEC Energy 88.10 0.43% 0.38 2166787 87.92 87.06 88.61 100 84.35 95.00 100 -0.68% -4.48%
Wells Fargo 24.25 -4.57% -1.16 118952601 23.92 23.33 24.39 100 24.26 24.63 100 -0.86% -54.93%
Welltower Inc 49.94 -0.16% -0.08 1973498 50.10 49.73 50.98 200 47.69 51.49 100 -0.02% -38.93%
West Pharmaceutic.Se 233.28 1.85% 4.24 458521 227.02 223.84 233.76 100 233.28 237.20 100 1.07% 55.18%
Western Digital 42.05 0.47% 0.20 3878549 41.38 40.57 42.18 200 41.86 42.99 200 0.78% -33.76%
WESTERN UNION 21.56 0.42% 0.09 4801103 21.23 21.12 21.57 200 21.30 22.10 200 2.72% -19.49%
WestRock 29.15 4.67% 1.30 4177050 27.93 27.82 29.30 400 26.84 36.56 10000 3.88% -32.07%
Weyerhaeuser 24.46 2.99% 0.71 5215775 23.76 23.61 24.53 100 21.40 25.00 500 10.18% -19.01%
Whirlpool 138.98 1.85% 2.52 768730 135.62 134.22 139.07 100 99.00 144.00 100 3.98% -5.80%
WILLIAMS COMPANIES 19.10 2.91% 0.54 8186211 18.44 18.34 19.15 500 18.71 19.69 500 1.00% -19.48%
Willis Towers Watson 203.95 1.23% 2.48 594097 202.94 202.37 205.79 2200 203.94 203.95 1500 3.75% 1.00%
Wynn Resorts 79.30 -2.42% -1.97 5721333 79.24 76.70 80.24 100 79.01 84.59 100 8.08% -42.90%
Xcel Energy 64.64 0.73% 0.47 3041054 63.89 63.89 65.11 100 60.50 69.82 800 1.64% 1.81%
Xerox Holdings 16.15 1.96% 0.31 4460259 15.67 15.46 16.16 100 15.57 16.40 100 6.74% -56.20%
Xilinx 98.63 0.74% 0.72 2943856 97.22 96.05 98.82 100 97.58 100.84 100 -0.54% 0.88%
XYLEM 73.33 8.90% 5.99 2442101 70.73 69.28 73.40 100 62.93 79.03 100 10.95% -6.93%
Yum! Brands 88.18 0.86% 0.75 1461864 87.11 86.80 88.44 100 86.80 109.00 100 1.52% -12.46%
Zebra Technologies C 266.47 4.29% 10.97 313571 257.08 256.69 266.79 300 121.01 270.00 100 4.80% 4.32%
Zimmer Biomet 124.17 2.73% 3.30 1335013 121.04 120.67 124.21 100 111.78 135.00 100 6.13% -17.04%
Zions Bancorporation 32.02 -2.62% -0.86 1944745 32.86 31.67 32.93 1000 24.01 49.05 100 1.52% -38.33%
Zoetis 140.40 1.51% 2.09 1163347 138.23 138.16 140.61 100 131.00 143.00 100 1.42% 6.08%