18.01.2022 15:14:50
S&P 500
4662.85
USD
3.8200
0.08%
14.01.2022 23:16
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 13.01.2022 4659.03 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 14.01.2022 / 23:16
Währung USD Aktualisierungsstand 18.01.2022 / 15:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -2.17% 4818.6 4582.2
1 Woche -0.30% 4748.8 4582.2
1 Monat 0.62% 4818.6 4531.1
3 Monate 5.06% 4818.6 4447.5
6 Monate 6.60% 4818.6 4233.1
1 Jahr 22.85% 4818.6 3694.1
3 Jahre 80.55% 4818.6 2191.9
15.76
1.13
26.6
18.92
SMI
SMI
SMI
-2.17
-1.88
2020
2021
2022
{"2020":{"performance":15.76,"chartHeight":22.478868221469,"year":2020,"ID_NOTATION":"4359526"},"2021":{"performance":26.6,"chartHeight":24.853947928588,"year":2021,"ID_NOTATION":"4359526"},"2022":{"performance":-2.17,"chartHeight":12.27258997139,"year":2022,"ID_NOTATION":"4359526"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-1.88,"chartHeight":11.534147317333,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":0.09,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-1.17,"chartHeight":9.0928327064286,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-1.86,"chartHeight":11.479092867011,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":0.31,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 18.01.2022 15:14:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
3M CO 178.74 - - - - - - 100 177.71 178.50 100 -0.67% 0.62%
Abbott Laboratories 128.16 - - - - - - 300 128.00 129.40 100 -5.46% -8.94%
AbbVie 135.87 - - - - - - 100 135.04 135.15 1000 0.73% 0.35%
Abiomed 301.22 - - - - - - 100 289.72 323.64 200 -5.66% -16.13%
Accenture 353.36 - - - - - - 100 349.00 358.67 200 -4.69% -14.76%
ACTIVISION BLIZZARD 65.39 - - - - - - 200 88.95 88.97 200 2.11% -1.71%
Adobe Systems 520.60 - - - - - - 100 512.00 514.50 100 1.94% -8.19%
Advance Auto Parts 239.60 - - - - - - 100 237.45 240.55 100 0.63% -0.12%
Advanced Micro Devic 136.88 - - - - - - 200 135.70 135.85 100 3.70% -4.88%
AES Corp 23.06 - - - - - - 100 22.90 22.96 100 -0.17% -5.10%
AFLAC 64.06 - - - - - - 300 63.57 63.78 100 3.06% 9.71%
Agilent Technologies 144.68 - - - - - - 200 139.87 144.60 100 -0.32% -9.38%
Air Products & Chem 291.35 - - - - - - 100 285.03 293.29 100 -2.04% -4.24%
Akamai Technologies 112.62 - - - - - - 100 111.55 112.93 100 1.88% -3.78%
ALASKA AIR GROUP 55.79 - - - - - - 100 55.00 55.44 100 -0.13% 7.08%
Albemarle Co. 233.67 - - - - - - 100 229.91 231.50 100 -1.00% -0.04%
Alexandria Real Est. 210.28 - - - - - - 200 205.54 211.00 100 0.61% -5.69%
Align Technology 524.63 - - - - - - 100 500.00 537.35 200 -4.09% -20.17%
Allegion 124.46 - - - - - - 100 110.72 142.00 100 -1.71% -6.03%
Alliant Energy Co. 60.07 - - - - - - 100 52.00 60.60 200 -1.51% -2.28%
Allstate Corp 124.08 - - - - - - 100 123.16 123.99 100 -1.48% 5.47%
Alphabet 2795.73 - - - - - - 200 2748.00 2753.00 100 2.03% -3.38%
Alphabet A 2789.61 - - - - - - 100 2737.18 2749.77 100 1.80% -3.71%
Altria Group 50.81 - - - - - - 400 50.61 50.64 200 2.09% 7.22%
Amazon Com 3242.76 - - - - - - 200 3200.40 3204.44 100 -0.26% -2.75%
Amcor 12.37 - - - - - - 100 12.00 12.38 500 2.06% 3.00%
Ameren Corp 88.09 - - - - - - 100 87.50 140.94 100 -0.17% -1.03%
American Airlines Gr 18.49 - - - - - - 500 18.24 18.25 200 -4.10% 2.95%
American Electric Po 90.98 - - - - - - 100 90.61 91.00 100 0.20% 2.26%
American Express 168.40 - - - - - - 100 166.52 166.93 1000 -3.43% 2.93%
American Internation 61.91 - - - - - - 300 61.28 61.70 300 1.93% 8.88%
American Tower 250.62 - - - - - - 100 246.00 249.09 100 -5.99% -14.32%
American Water Works 163.57 - - - - - - 200 160.80 162.99 100 -5.72% -13.39%
Ameriprise Financial 328.58 - - - - - - 100 323.00 330.23 100 2.90% 8.92%
AmerisourceBergen Co 136.20 - - - - - - 100 133.43 136.20 200 2.31% 2.49%
AMETEK 141.54 - - - - - - 200 128.05 144.70 100 -0.59% -3.74%
Amgen 235.36 - - - - - - 100 232.20 234.36 100 3.55% 4.62%
Amphenol 'A' 81.61 - - - - - - 100 78.92 82.09 200 -0.62% -6.69%
Analog Devices 172.00 - - - - - - 200 164.08 168.69 200 1.87% -2.14%
Ansys 348.54 - - - - - - 200 330.03 341.43 100 -3.74% -13.11%
Anthem Inc 452.14 - - - - - - 100 332.00 469.00 200 3.94% -2.46%
Aon PLC A 273.45 - - - - - - 100 204.89 322.00 100 -3.30% -9.02%
APA Corp. 33.29 - - - - - - 500 34.08 34.16 200 12.20% 23.80%
Apple 173.07 - - - - - - 200 170.60 170.67 100 0.52% -2.53%
Applied Materials 167.00 - - - - - - 100 164.90 165.00 100 10.74% 6.13%
Aptiv 152.60 - - - - - - 100 148.00 155.20 100 -9.95% -7.49%
Archer Daniels Mid 71.55 - - - - - - 200 71.00 71.40 400 2.49% 5.86%
Arista Networks 129.74 - - - - - - 100 124.20 128.20 100 0.20% -9.75%
Assurant 154.89 - - - - - - 100 120.39 247.82 100 -2.43% -0.62%
AT&T Inc. 27.18 - - - - - - 1100 27.18 27.19 200 3.39% 10.49%
Atmos Energy 106.05 - - - - - - 200 103.11 108.70 300 0.72% 1.22%
Autodesk 259.10 - - - - - - 100 250.50 253.77 200 -1.23% -7.86%
Automatic Data Proce 228.75 - - - - - - 100 223.95 231.39 100 -4.22% -7.23%
Autozone 2033.48 - - - - - - 200 1983.39 2050.00 100 0.93% -3.00%
Avalonbay Communitie 248.68 - - - - - - 100 242.20 250.75 100 -0.08% -1.55%
Avery Dennison 209.08 - - - - - - 100 83.64 286.45 100 -1.95% -3.46%
Baker Hughes 'A' 27.46 - - - - - - 600 27.78 27.86 200 5.13% 14.13%
Ball Corp 90.59 - - - - - - 100 89.30 91.00 200 0.09% -5.90%
Bank of America 47.91 - - - - - - 1600 47.66 47.68 300 -2.58% 7.69%
Bank of New York Mel 63.60 - - - - - - 300 63.56 63.82 100 2.04% 9.50%
Bath & Body Works 55.83 - - - - - - 400 55.00 55.50 100 -6.79% -20.00%
Baxter International 85.74 - - - - - - 100 83.81 86.09 100 -1.96% -0.12%
Becton, Dickinson (B 262.62 - - - - - - 100 247.00 265.00 100 3.33% 4.43%
Berkshire Hathaway ' 324.13 - - - - - - 100 322.00 322.38 100 1.36% 8.40%
Best Buy 100.04 - - - - - - 100 99.10 99.50 200 -2.40% -1.54%
Bio-Rad Laboratories 628.23 - - - - - - 200 605.77 651.07 200 -5.27% -16.85%
Bio-Techne 390.11 - - - - - - 200 325.87 624.17 100 -6.06% -24.59%
Biogen Idec 239.30 - - - - - - 200 237.33 242.49 100 2.88% -0.26%
Blackrock 848.60 - - - - - - 100 833.33 845.66 100 -4.89% -7.31%
Boeing Co. 225.96 - - - - - - 200 224.05 224.25 200 4.85% 12.24%
Booking Holdings 2450.95 - - - - - - 100 2336.16 2432.83 200 0.67% 2.16%
BorgWarner 49.76 - - - - - - 300 49.35 50.00 100 2.34% 10.41%
Boston Properties 125.08 - - - - - - 100 108.00 129.50 300 -0.44% 8.60%
Boston Scientific 44.86 - - - - - - 200 43.70 44.60 100 6.53% 5.60%
Bristol-Myers Squibb 64.93 - - - - - - 300 64.82 64.93 200 3.34% 4.14%
Broadcom Inc. 596.37 - - - - - - 600 587.10 589.07 200 -3.68% -10.38%
Broadridge Financial 160.06 - - - - - - 100 150.00 159.00 200 -6.67% -12.45%
Brown & Brown 67.05 - - - - - - 500 67.23 69.00 400 -2.26% -4.60%
Brown-Forman Corp 'B 67.90 - - - - - - 400 65.01 69.26 100 -0.37% -6.81%
C.H. Robinson Worldw 108.29 - - - - - - 100 96.30 112.00 100 -0.13% 0.61%
Cadence Design Syste 161.75 - - - - - - 200 154.42 159.00 200 -2.57% -13.20%
Caesars Entertainmen 82.84 - - - - - - 1700 82.00 83.00 400 -7.61% -11.43%
Campbell Soup 46.38 - - - - - - 100 46.21 46.34 100 1.16% 6.72%
Capital One 160.56 - - - - - - 100 158.02 160.10 200 3.79% 10.66%
Cardinal Health 53.09 - - - - - - 100 52.49 53.10 200 -2.12% 3.11%
Carmax 113.40 - - - - - - 100 111.11 113.83 200 -6.34% -12.92%
Carnival 22.95 - - - - - - 100 22.53 22.54 1100 4.79% 14.07%
Carrier Global 51.10 - - - - - - 300 50.51 51.09 100 -1.43% -5.79%
Catalent 108.24 - - - - - - 100 105.00 109.62 200 -6.25% -15.46%
Caterpillar 228.94 - - - - - - 100 227.60 228.00 200 2.12% 10.74%
Cboe Global Markets 118.16 - - - - - - 200 114.86 119.47 200 -4.84% -9.39%
CBRE Group 'A' 103.83 - - - - - - 100 100.00 107.74 900 -0.91% -4.31%
CDW Corp. 191.64 - - - - - - 100 180.13 189.92 100 -3.40% -6.42%
Celanese Co. 173.53 - - - - - - 200 158.95 176.92 200 0.85% 3.25%
Centene 80.55 - - - - - - 400 80.20 80.99 100 5.51% -2.25%
CenterPoint Energy 27.61 - - - - - - 1000 26.44 27.56 500 -0.18% -1.07%
Ceridian HCM 82.83 - - - - - - 100 79.84 87.53 1100 -7.52% -20.71%
Cerner 92.21 - - - - - - 500 91.69 92.39 100 -0.12% -0.71%
CF Industries 66.44 - - - - - - 100 65.70 65.96 100 -3.91% -6.13%
Charles River Labs I 355.01 - - - - - - 100 332.40 364.80 100 8.01% -5.78%
Charles Schwab 95.53 - - - - - - 1000 93.10 93.81 200 4.13% 13.59%
Charter Communicatio 607.69 - - - - - - 100 583.37 598.50 200 -0.46% -6.79%
Chevron Corp 128.96 - - - - - - 200 129.77 129.89 1000 3.14% 9.89%
Chipotle Mexican Gri 1498.13 - - - - - - 200 1487.20 1515.00 100 -6.24% -14.31%
Chubb Ltd 196.26 - - - - - - 100 195.48 197.85 300 -2.45% 1.53%
Church & Dwight 104.22 - - - - - - 200 104.50 104.95 100 0.60% 1.68%
Cigna 242.17 - - - - - - 100 238.40 242.29 200 3.86% 5.46%
Cincinnati Financial 119.54 - - - - - - 100 105.00 128.28 900 0.76% 4.92%
Cintas 397.45 - - - - - - 100 390.00 393.24 100 0.01% -10.32%
Cisco Systems 61.36 - - - - - - 200 60.29 60.36 1300 0.38% -3.17%
Citigroup 66.93 - - - - - - 400 66.61 66.66 900 1.75% 10.83%
Citizens Financial 56.35 - - - - - - 300 56.11 56.65 1000 3.93% 19.26%
Citrix Systems 95.80 - - - - - - 200 100.03 101.00 100 0.08% 1.28%
Clorox 186.60 - - - - - - 100 184.41 186.76 100 3.72% 7.02%
CME Group 223.19 - - - - - - 300 220.75 224.00 2100 -0.82% -2.31%
CMS Energy 63.75 - - - - - - 100 58.00 64.89 200 -2.04% -2.00%
Coca-Cola 61.39 - - - - - - 100 61.10 61.14 100 1.76% 3.68%
Cognizant Technology 87.20 - - - - - - 200 85.29 86.07 200 -0.25% -1.71%
Colgate-Palmolive 83.45 - - - - - - 100 83.03 83.52 100 -1.17% -2.21%
Comcast Corp 51.68 - - - - - - 100 50.87 51.05 100 3.26% 2.68%
Comerica 101.24 - - - - - - 100 100.85 101.49 200 4.30% 16.37%
Conagra Brands 35.11 - - - - - - 100 35.06 35.09 100 1.04% 2.81%
ConocoPhillips 86.74 - - - - - - 400 88.75 88.82 100 7.56% 20.17%
Consolidated Edison 83.52 - - - - - - 100 82.21 84.25 100 -2.51% -2.11%
Constellation Brands 248.64 - - - - - - 100 235.00 250.00 100 1.00% -0.93%
Cooper Companies 410.52 - - - - - - 200 374.30 433.58 200 0.46% -2.01%
Copart 136.71 - - - - - - 200 132.67 135.45 100 0.22% -9.83%
Corning 37.09 - - - - - - 500 36.73 36.84 100 -2.32% -0.38%
Corteva 48.60 - - - - - - 300 47.51 48.61 100 0.37% 2.79%
Costco Wholesale 502.99 - - - - - - 100 496.75 497.24 100 -6.19% -11.40%
Coterra Energy 22.20 - - - - - - 500 22.52 22.59 100 3.02% 16.84%
Crown Castle Intl 184.15 - - - - - - 100 181.60 190.00 400 -5.43% -11.78%
CSX 36.44 - - - - - - 100 35.95 36.19 100 -2.85% -3.09%
Cummins 237.54 - - - - - - 100 232.16 237.13 100 1.36% 8.89%
CVS Health 106.22 - - - - - - 100 105.90 106.21 300 1.95% 2.97%
D.R. Horton 98.53 - - - - - - 200 96.51 97.50 500 3.45% -9.15%
Danaher 293.31 - - - - - - 100 291.00 292.75 100 -0.80% -10.85%
Darden Restaurants 143.00 - - - - - - 500 139.86 143.00 100 -1.83% -5.07%
DaVita Inc 116.32 - - - - - - 100 113.90 119.55 100 4.24% 2.25%
Deere & Co 379.56 - - - - - - 100 376.02 378.00 200 0.24% 10.69%
Delta Air Lines 40.31 - - - - - - 100 39.65 39.70 100 -2.89% 3.15%
Dentsply Sirona 53.94 - - - - - - 100 52.70 54.30 100 -4.36% -3.32%
Devon Energy 50.39 - - - - - - 300 51.79 51.90 100 3.07% 14.39%
DexCom 447.34 - - - - - - 200 430.45 439.59 100 -5.12% -16.69%
Diamondback Energy 129.21 - - - - - - 300 131.91 132.50 100 6.33% 19.81%
Digital Realty Trust 155.88 - - - - - - 100 152.42 158.85 100 -3.22% -11.87%
Discover Financial S 127.54 - - - - - - 100 126.40 127.30 200 1.47% 10.37%
Discovery Comm 'A' 31.18 - - - - - - 100 31.01 31.09 200 3.73% 32.46%
Discovery Communicat 30.40 - - - - - - 600 29.97 30.32 200 3.61% 32.75%
Dish Network Co. 36.19 - - - - - - 200 35.00 35.95 200 5.26% 11.56%
Dollar General 217.08 - - - - - - 100 211.51 211.90 100 -8.89% -7.95%
Dollar Tree 130.81 - - - - - - 100 128.82 129.72 100 -7.20% -6.91%
Dominion Energy 79.17 - - - - - - 100 78.90 79.21 100 -1.30% 0.78%
Domino s Pizza 473.04 - - - - - - 100 455.00 502.11 100 -6.96% -16.18%
Dover 178.48 - - - - - - 100 168.88 181.15 200 -2.43% -1.72%
Dow Inc. 60.74 - - - - - - 100 60.50 60.63 100 2.77% 7.09%
DTE Energy 119.38 - - - - - - 1000 118.00 119.00 200 -0.26% -0.13%
Duke Energy 104.04 - - - - - - 100 103.35 104.09 100 -0.44% -0.82%
Duke Realty Co. 59.81 - - - - - - 1000 46.00 59.24 100 -0.66% -8.88%
DuPont de Nemours 84.97 - - - - - - 200 84.02 84.99 100 2.14% 5.19%
DXC TECHNOLOGY CO. D 33.99 - - - - - - 100 31.22 34.80 300 1.95% 5.59%
Eastman Chemical 127.54 - - - - - - 100 126.50 129.00 200 4.19% 5.48%
Eaton Corporation 170.92 - - - - - - 100 166.08 170.00 100 1.83% -1.10%
eBay 63.45 - - - - - - 100 62.47 62.75 500 -4.33% -4.59%
Ecolab 216.03 - - - - - - 100 213.00 238.00 100 -6.02% -7.91%
Edison International 63.75 - - - - - - 200 63.56 65.17 100 -1.92% -6.59%
Edwards Lifesciences 118.26 - - - - - - 100 115.57 120.73 200 -3.30% -8.71%
Electronic Arts 130.44 - - - - - - 400 139.10 139.25 100 -1.02% -1.11%
Eli Lilly & Co 244.12 - - - - - - 200 241.00 242.50 100 -5.93% -11.62%
Emerson Electric 97.47 - - - - - - 100 95.26 97.78 100 1.86% 4.84%
Enphase Energy 142.84 - - - - - - 100 139.50 140.60 100 -1.58% -21.92%
Entergy 111.07 - - - - - - 100 108.92 111.50 100 -0.95% -1.40%
EOG Resources 105.63 - - - - - - 100 107.53 107.75 300 7.61% 18.91%
Equifax 249.50 - - - - - - 100 182.56 291.00 100 -6.71% -14.79%
Equinix 746.76 - - - - - - 100 655.00 782.00 500 -3.64% -11.71%
Equity Residential 90.83 - - - - - - 200 79.85 145.32 100 1.32% 0.36%
Essex Property Trust 343.96 - - - - - - 100 137.59 495.99 100 -0.10% -2.35%
Estee Lauder 'A' 322.05 - - - - - - 100 315.20 322.04 100 -9.26% -13.01%
ETSY INC. DL-,001 163.70 - - - - - - 100 160.50 161.45 200 -11.59% -25.23%
Everest Re Group 290.30 - - - - - - 200 265.91 298.76 200 3.99% 5.98%
Evergy 65.84 - - - - - - 100 64.81 69.50 200 -2.53% -4.04%
Eversource Energy 87.38 - - - - - - 100 81.49 92.00 2200 -2.54% -3.96%
Exelon Co. 56.24 - - - - - - 100 55.86 55.93 100 -0.71% -2.63%
Expedia Group 184.40 - - - - - - 100 180.10 183.90 200 2.50% 2.04%
Expeditors Intl of W 121.69 - - - - - - 200 115.00 133.00 100 -5.01% -9.38%
Extra Space Storage 203.61 - - - - - - 100 200.09 211.64 100 -2.32% -10.20%
Exxon Mobil 71.87 - - - - - - 500 72.90 72.91 200 4.34% 17.45%
F5 Inc. 236.13 - - - - - - 100 216.80 255.00 200 1.80% -3.51%
FactSet Research Sys 427.11 - - - - - - 100 404.00 439.99 200 -3.34% -12.12%
Fastenal 59.20 - - - - - - 100 57.97 58.87 100 -2.36% -7.59%
Federal Realty Inves 132.86 - - - - - - 100 127.50 133.00 100 -1.12% -2.54%
Fedex Corp 256.22 - - - - - - 100 253.31 254.20 200 -2.94% -0.94%
Fidelity National In 118.04 - - - - - - 100 116.08 117.97 100 0.34% 8.14%
Fifth Third Bancorp 50.45 - - - - - - 700 50.14 50.31 100 3.38% 15.84%
First Republic Bank 192.06 - - - - - - 100 191.34 194.34 100 -5.88% -7.00%
Firstenergy 41.57 - - - - - - 500 41.64 41.82 200 0.39% -0.05%
Fiserv 109.11 - - - - - - 100 107.44 108.60 100 0.26% 5.13%
FleetCor Technologie 244.00 - - - - - - 200 231.47 256.80 200 0.40% 9.01%
FMC Corp 114.10 - - - - - - 100 111.00 115.00 100 5.44% 3.83%
Ford Motor 25.19 - - - - - - 500 25.02 25.03 8700 3.07% 21.28%
Fortinet 312.54 - - - - - - 100 304.00 306.20 100 -0.67% -13.04%
FORTIVE CORP. DL-,01 72.50 - - - - - - 100 61.30 76.46 100 0.76% -4.97%
Fortune Brands Home 101.48 - - - - - - 200 96.60 112.67 200 0.16% -5.07%
Fox Corp. A 41.02 - - - - - - 200 40.69 41.83 300 5.13% 11.17%
Fox Corp. B 37.70 - - - - - - 500 37.30 38.41 200 4.72% 10.01%
Franklin Resources 35.27 - - - - - - 500 34.83 35.44 100 0.31% 5.32%
Freeport-McMoran 44.08 - - - - - - 100 43.73 43.79 100 5.25% 5.63%
Gallagher & , Arthur 157.70 - - - - - - 100 149.86 208.85 100 -4.63% -7.05%
Gap 18.27 - - - - - - 1200 17.08 17.10 100 0.83% 3.51%
Garmin 132.38 - - - - - - 200 129.13 133.50 200 1.09% -2.78%
Gartner 286.01 - - - - - - 100 112.52 282.50 100 -4.47% -14.45%
Generac Holdings 306.28 - - - - - - 100 300.57 303.00 100 -3.24% -12.97%
General Dynamics 213.10 - - - - - - 100 211.00 213.99 1100 0.48% 2.22%
General Electric 103.16 - - - - - - 400 102.50 102.71 200 1.74% 9.20%
General Mills 69.90 - - - - - - 100 69.44 69.77 100 1.94% 3.74%
General Motors 61.10 - - - - - - 300 60.61 60.68 200 -1.88% 4.21%
Genuine Parts 138.11 - - - - - - 200 136.00 141.07 200 -0.60% -1.49%
Gilead Sciences 71.77 - - - - - - 400 71.00 71.25 200 0.72% -1.16%
Global Payments 150.55 - - - - - - 100 146.16 150.00 100 0.23% 11.37%
Globe Life 105.97 - - - - - - 200 84.80 106.50 100 5.21% 13.07%
Goldman Sachs Group 380.94 - - - - - - 100 364.14 364.50 100 -4.17% -0.42%
Halliburton 28.74 - - - - - - 600 29.16 29.19 1100 10.45% 25.67%
Hartford FS 72.45 - - - - - - 200 70.70 72.70 100 0.54% 4.94%
HASBRO 100.12 - - - - - - 100 98.00 104.28 100 -2.59% -1.63%
HCA Holdings 257.00 - - - - - - 200 246.74 256.34 300 1.90% 0.03%
Healthpeak Propertie 36.08 - - - - - - 100 35.00 36.10 400 0.31% -0.03%
Henry Schein 77.78 - - - - - - 100 76.14 85.00 200 -1.48% 0.32%
Hershey 199.53 - - - - - - 100 192.25 199.53 100 1.88% 3.13%
Hess Corp 91.78 - - - - - - 200 94.10 95.20 100 5.96% 23.98%
Hewlett Packard Ente 17.56 - - - - - - 1100 17.36 17.50 100 2.51% 11.35%
Hilton Worldwide 147.98 - - - - - - 100 146.00 147.97 100 -2.64% -5.13%
Hologic 69.59 - - - - - - 200 67.80 70.00 200 -1.02% -9.10%
Home Depot 372.00 - - - - - - 200 369.16 372.00 400 -5.49% -10.36%
Honeywell Internatio 217.65 - - - - - - 100 211.50 217.63 100 0.88% 4.38%
Hormel Foods 49.08 - - - - - - 100 48.76 49.46 100 -1.54% 0.55%
Host Hotels & Resort 17.94 - - - - - - 100 17.30 18.30 200 -1.48% 3.16%
Howmet Aerospace 35.07 - - - - - - 100 34.10 35.10 100 3.12% 10.18%
HP Inc 38.42 - - - - - - 500 38.01 38.39 200 -0.60% 1.99%
Humana 391.66 - - - - - - 100 379.00 391.00 100 7.84% -15.57%
Hunt (J.B.) Transpor 202.07 - - - - - - 100 193.73 204.48 100 0.98% -1.14%
Huntington Bancshare 17.63 - - - - - - 900 17.60 17.63 200 2.38% 14.33%
Huntington Ingalls I 197.68 - - - - - - 200 188.24 197.68 300 2.45% 5.86%
IDEX 220.31 - - - - - - 200 202.73 241.63 200 -3.19% -6.77%
IDEXX Laboratories 529.35 - - - - - - 200 508.21 524.17 100 -3.81% -19.61%
IHS Markit 121.77 - - - - - - 300 118.73 121.77 200 -3.36% -8.39%
Illinois Tool Works 243.84 - - - - - - 100 241.20 245.70 100 -0.93% -1.20%
Illumina 405.14 - - - - - - 100 396.00 414.12 200 9.39% 6.49%
Incyte Co. 74.88 - - - - - - 100 75.61 75.73 200 2.31% 2.02%
Ingersoll Rand 59.36 - - - - - - 100 23.75 60.00 100 0.10% -4.06%
Intel Corp 55.70 - - - - - - 900 55.52 55.58 100 4.23% 8.16%
Intercontinental Exc 126.60 - - - - - - 100 125.52 127.48 100 -4.99% -7.44%
IBM 134.21 - - - - - - 100 132.54 133.00 200 -0.46% 0.41%
International Flavor 145.79 - - - - - - 500 140.00 149.00 200 2.69% -3.23%
International Paper 49.50 - - - - - - 300 48.98 49.47 200 1.29% 5.36%
Interpublic Group of 38.06 - - - - - - 200 36.30 38.73 200 1.39% 1.63%
Intuit 550.79 - - - - - - 100 535.51 550.69 100 -2.95% -14.37%
Intuitive Surgical 307.74 - - - - - - 100 301.50 303.40 200 -5.10% -14.35%
Invesco 24.89 - - - - - - 300 24.00 24.68 100 1.43% 8.12%
IPG Photonics Co. 161.25 - - - - - - 200 152.72 164.55 100 -0.84% -6.33%
Iqvia Holdings 247.34 - - - - - - 100 230.00 262.99 100 -3.73% -12.33%
Iron Mountain 44.77 - - - - - - 100 44.50 45.25 200 -4.32% -14.45%
J.M. Smucker 145.15 - - - - - - 100 142.18 148.13 100 1.26% 6.87%
Jack Henry & Associa 168.94 - - - - - - 100 125.00 179.00 200 -0.48% 1.17%
Jacobs Engineering G 132.92 - - - - - - 200 128.05 134.00 100 -3.11% -4.53%
Johnson & Johnson 167.84 - - - - - - 100 167.03 167.50 100 -3.51% -1.89%
Johnson Controls Int 76.56 - - - - - - 200 75.85 77.43 100 -3.42% -5.84%
JPMorgan Chase 157.89 - - - - - - 100 156.15 156.35 200 -5.55% -0.29%
Juniper Networks 34.64 - - - - - - 500 34.27 35.50 1000 1.17% -3.00%
- - - - - - - - - - - 0.00% 0.00%
Kellogg 67.53 - - - - - - 900 67.06 67.48 100 1.40% 4.83%
Keycorp 27.01 - - - - - - 700 26.81 26.95 200 2.50% 16.77%
Keysight Technologie 187.14 - - - - - - 100 182.00 189.98 100 -0.46% -9.38%
Kimberly-Clark 143.20 - - - - - - 100 140.47 143.23 100 -0.38% 0.20%
Kimco Realty 25.01 - - - - - - 100 24.71 25.68 300 1.05% 1.46%
Kinder Morgan 17.89 - - - - - - 100 17.79 17.82 500 3.59% 12.80%
KLA Corp. 445.00 - - - - - - 1200 436.00 440.00 100 6.74% 3.46%
Kraft Heinz 38.02 - - - - - - 200 37.73 37.83 300 1.79% 5.91%
Kroger 49.12 - - - - - - 100 48.82 48.96 100 2.08% 8.53%
L3Harris Technologie 227.86 - - - - - - 100 224.24 229.69 100 3.68% 6.86%
Laboratory Co. of Am 276.08 - - - - - - 200 272.00 287.45 100 -3.22% -12.14%
Lam Research 729.82 - - - - - - 400 715.00 718.98 200 9.04% 1.48%
LAMB WESTON HLDGS DL 68.93 - - - - - - 100 65.00 69.75 400 -1.87% 8.76%
Las Vegas Sands Co. 42.99 - - - - - - 100 42.61 42.72 200 13.43% 14.21%
Leidos 94.07 - - - - - - 100 88.95 95.00 100 2.80% 5.82%
Lennar 108.16 - - - - - - 100 106.46 107.92 100 5.06% -6.89%
Lincoln National 74.32 - - - - - - 400 72.22 74.00 100 1.67% 8.88%
LINDE PLC EO 0,001 328.63 - - - - - - 200 322.66 322.84 400 -2.27% -5.14%
Live Nation Entertai 114.81 - - - - - - 100 113.01 115.01 100 -0.91% -4.08%
LKQ Corp 56.68 - - - - - - 300 55.51 60.01 200 -2.73% -5.58%
Lockheed Martin 372.62 - - - - - - 100 370.00 371.70 100 3.47% 4.84%
Loews 61.63 - - - - - - 200 58.53 62.43 100 1.40% 6.70%
Lowes Companies 243.40 - - - - - - 200 240.23 241.95 500 -3.06% -5.83%
Lumen Technologies 12.34 - - - - - - 3100 12.35 12.36 100 -10.38% -1.67%
Lyondellbasell Ind ' 102.81 - - - - - - 100 101.36 101.74 100 5.33% 11.47%
M and T Bank 185.34 - - - - - - 100 173.66 188.17 200 4.75% 20.68%
MARATHON OIL 19.47 - - - - - - 5200 19.72 19.75 100 6.74% 18.57%
Marathon Petroleum 74.74 - - - - - - 300 75.35 75.57 100 5.37% 16.80%
MarketAxess 371.54 - - - - - - 200 351.24 370.25 100 -1.90% -9.66%
Marriott Internation 162.80 - - - - - - 400 160.62 161.45 100 -2.32% -1.48%
Marsh & McLennan Cos 161.20 - - - - - - 100 158.03 166.72 600 -1.59% -7.26%
Martin Marietta Mate 402.63 - - - - - - 200 390.55 409.27 200 -6.19% -8.60%
Masco 67.28 - - - - - - 100 65.91 67.70 100 0.31% -4.19%
MasterCard 372.14 - - - - - - 100 369.46 371.00 1000 0.67% 3.57%
Match Group 121.15 - - - - - - 100 118.00 119.13 200 -3.29% -8.39%
McCormick & Co 96.35 - - - - - - 100 93.00 96.35 100 0.32% -0.27%
McDonald's 257.71 - - - - - - 200 256.16 257.00 100 -3.50% -3.86%
McKesson 256.52 - - - - - - 100 250.59 349.35 100 2.71% 3.20%
Medtronic 108.55 - - - - - - 500 107.12 108.00 100 3.22% 4.93%
Merck & Co. 81.38 - - - - - - 100 81.05 81.24 300 1.34% 6.18%
Meta Platforms A 331.90 - - - - - - 100 324.75 325.00 100 0.03% -1.32%
MetLife 68.37 - - - - - - 200 68.11 68.36 100 1.65% 9.41%
Mettler-Toledo Intl 1512.76 - - - - - - 200 1379.00 1535.70 200 -1.92% -10.87%
MGM Resorts Internat 44.47 - - - - - - 200 44.03 44.15 500 -0.13% -0.91%
Microchip Technology 84.29 - - - - - - 100 81.66 83.76 100 2.88% -3.18%
Micron Technology 97.36 - - - - - - 200 96.14 96.29 400 3.08% 4.52%
Microsoft 310.20 - - - - - - 500 306.01 306.05 100 -1.22% -7.77%
Mid-America Apartmen 215.11 - - - - - - 100 200.91 239.97 100 -0.61% -6.25%
Moderna 204.73 - - - - - - 100 197.42 198.00 100 -4.27% -19.39%
Mohawk Industries 170.77 - - - - - - 100 165.01 172.55 200 -3.27% -6.26%
Molson Coors Brewing 51.69 - - - - - - 300 51.29 51.71 100 2.07% 11.52%
Mondelez Internation 68.10 - - - - - - 100 67.55 68.01 100 0.81% 2.70%
Monolithic Power Sys 438.18 - - - - - - 200 425.00 509.05 100 -1.46% -11.18%
Monster Beverage 89.91 - - - - - - 100 88.79 89.18 100 -4.41% -6.38%
Moodys 353.55 - - - - - - 100 350.00 365.40 200 -5.06% -9.48%
Morgan Stanley 98.88 - - - - - - 200 97.10 97.14 100 -4.97% 0.73%
Mosaic 43.23 - - - - - - 1800 43.15 43.20 600 7.59% 10.03%
Motorola Solutions 251.13 - - - - - - 100 180.30 251.13 100 -0.56% -7.57%
MSCI 526.74 - - - - - - 200 504.32 520.00 100 -4.58% -14.03%
NASDAQ Inc 186.14 - - - - - - 100 184.08 186.00 200 -3.81% -11.37%
NetApp 95.41 - - - - - - 200 94.36 95.40 100 3.44% 3.72%
Netflix 525.69 - - - - - - 1300 519.60 520.30 300 -2.84% -12.74%
Newell Brands 23.85 - - - - - - 800 23.39 23.87 400 3.07% 9.20%
Newmont 61.22 - - - - - - 200 61.33 61.38 400 3.01% -1.29%
News B 22.94 - - - - - - 100 22.45 23.09 400 1.10% 1.96%
News Corp 'A' 22.72 - - - - - - 100 21.19 22.90 400 0.98% 1.84%
Nextera Energy 83.20 - - - - - - 200 82.68 82.73 200 -3.71% -10.88%
Nielsen Holdings 20.51 - - - - - - 100 20.20 21.38 100 -2.33% 0.00%
NIKE 'B' 148.18 - - - - - - 500 147.50 147.80 100 -5.60% -11.09%
NISOURCE 28.33 - - - - - - 100 24.25 29.25 100 1.65% 2.61%
Norfolk Southern 288.28 - - - - - - 100 284.00 290.07 100 -2.87% -3.17%
Northern Trust 133.62 - - - - - - 200 131.88 137.05 100 3.05% 11.71%
Northrop Grumman 403.45 - - - - - - 600 401.75 409.48 100 0.76% 4.23%
NortonLifeLock 26.88 - - - - - - 300 26.10 26.24 100 1.01% 3.46%
Norwegian Cruise Lin 22.96 - - - - - - 300 22.66 22.68 1100 3.42% 10.70%
NRG Energy 40.89 - - - - - - 100 40.26 41.55 100 0.81% -5.08%
Nucor 110.82 - - - - - - 100 109.43 110.00 100 -3.16% -2.92%
Nvidia Corporation 269.42 - - - - - - 200 264.81 265.29 100 -1.12% -8.39%
NVR 5718.00 - - - - - - 200 5220.50 5978.00 10 5.13% -3.23%
NXP Semiconductors N 225.29 - - - - - - 100 220.15 221.19 300 1.79% -1.09%
O'Reilly Auto 678.87 - - - - - - 100 660.36 688.17 200 -0.50% -3.87%
Occidental Petroleum 35.51 - - - - - - 500 36.13 36.20 200 6.93% 22.49%
Old Dominion Freight 316.12 - - - - - - 100 306.00 346.49 100 -4.95% -11.79%
Omnicom Group 79.60 - - - - - - 100 76.00 78.81 100 1.54% 8.64%
ONEOK 62.61 - - - - - - 100 62.90 63.45 300 0.24% 6.55%
Oracle 87.69 - - - - - - 200 86.67 87.13 100 0.21% 0.55%
Organon & Co. 32.86 - - - - - - 200 32.40 32.70 400 1.39% 7.91%
Otis Worldwide 84.18 - - - - - - 100 82.72 84.18 200 -0.21% -3.32%
Paccar Inc 96.50 - - - - - - 300 95.54 96.77 100 3.30% 9.34%
Packaging Corp of Am 137.31 - - - - - - 100 132.01 142.49 100 -0.39% 0.85%
Parker-Hannifin 326.93 - - - - - - 100 318.86 335.00 100 0.99% 2.77%
Paychex 125.00 - - - - - - 100 121.00 124.99 100 -2.98% -8.42%
Paycom Software 333.99 - - - - - - 200 325.05 330.85 200 -6.13% -19.56%
PayPal Holdings 178.42 - - - - - - 200 174.51 174.99 100 -4.89% -5.39%
Penn National Gaming 44.45 - - - - - - 600 43.65 44.00 3000 -5.99% -14.27%
Pentair 66.11 - - - - - - 100 65.00 71.03 200 -4.74% -9.48%
Peoples United Finan 21.42 - - - - - - 100 20.23 21.36 100 5.05% 20.20%
PepsiCo 175.64 - - - - - - 100 174.01 174.40 100 0.90% 1.11%
PerkinElmer 178.47 - - - - - - 200 175.33 186.79 200 -1.75% -11.24%
Pfizer Inc 54.95 - - - - - - 100 54.46 54.51 100 -1.38% -6.94%
Philip Morris 103.38 - - - - - - 100 102.70 102.95 500 4.28% 8.82%
Phillips 66 88.58 - - - - - - 200 89.50 90.00 800 8.08% 22.25%
Pinnacle West Capita 72.27 - - - - - - 200 70.54 71.99 100 2.08% 2.38%
Pioneer Natural Reso 215.70 - - - - - - 100 217.80 219.09 100 8.35% 18.59%
PNC Financial Servic 222.20 - - - - - - 100 221.25 226.84 100 -0.68% 10.81%
Pool Corp. 494.10 - - - - - - 200 476.88 504.11 200 -1.80% -12.70%
PPG Industries 165.00 - - - - - - 200 160.00 168.90 100 -1.62% -4.31%
PPL Corp 29.97 - - - - - - 1900 29.90 29.93 100 -0.93% -0.30%
Principal Financial 76.82 - - - - - - 200 72.01 78.14 100 0.73% 6.21%
Procter & Gamble 159.81 - - - - - - 100 159.13 160.05 100 -1.80% -2.30%
Progressive 109.75 - - - - - - 500 108.91 109.74 900 0.52% 6.92%
Prologis 152.74 - - - - - - 1000 148.00 158.69 700 -0.64% -9.28%
Prudential Financial 117.40 - - - - - - 100 116.77 117.00 300 2.27% 8.46%
PTC Inc. 115.88 - - - - - - 100 109.36 123.00 100 0.70% -4.35%
Public Service Ent 65.25 - - - - - - 100 64.19 66.74 100 -2.61% -2.22%
Public Storage 361.79 - - - - - - 100 357.66 365.00 100 1.65% -3.41%
Pulte Group 57.09 - - - - - - 1000 56.00 56.80 200 9.20% -0.12%
PVH Corp. 102.70 - - - - - - 100 99.00 111.00 100 -3.98% -3.70%
Qorvo Inc 148.73 - - - - - - 100 145.97 148.00 500 -3.85% -4.90%
QUALCOMM 188.69 - - - - - - 100 185.68 186.00 200 4.59% 3.18%
Quanta Services 106.64 - - - - - - 100 102.40 109.99 100 -0.05% -6.99%
Quest Diagnostics 142.30 - - - - - - 800 140.70 141.49 100 -8.71% -17.75%
Ralph Lauren 'A' 114.84 - - - - - - 200 113.22 115.71 200 -2.73% -3.38%
Raymond James Financ 108.44 - - - - - - 200 106.38 112.02 200 -0.58% 8.01%
Raytheon Technologie 92.33 - - - - - - 200 91.72 92.98 100 2.09% 7.29%
Realty Income 71.50 - - - - - - 500 71.22 71.25 100 0.13% -0.13%
Regency Centers 75.80 - - - - - - 500 50.00 78.50 600 0.08% 0.60%
Regeneron Pharmaceut 615.24 - - - - - - 100 589.00 625.00 100 1.91% -2.58%
Regions Financial 25.41 - - - - - - 500 25.28 25.35 100 1.15% 16.56%
Republic Services 129.86 - - - - - - 200 128.54 129.39 100 -2.92% -6.88%
ResMed 252.16 - - - - - - 200 245.00 250.00 300 6.29% -3.19%
Robert Half Int 114.38 - - - - - - 100 113.40 116.00 100 3.98% 2.56%
Rockwell Automation 325.05 - - - - - - 100 310.00 399.39 100 -0.86% -6.82%
Rollins 32.61 - - - - - - 2000 31.50 35.96 200 -3.21% -4.68%
Roper Technologies 447.80 - - - - - - 100 179.12 630.28 100 -2.95% -8.96%
Ross Stores 102.27 - - - - - - 100 100.12 101.27 100 -2.59% -10.51%
Royal Caribbean Crui 84.15 - - - - - - 100 82.90 83.10 900 3.86% 9.43%
S&P Global Inc 432.36 - - - - - - 100 425.00 438.48 200 -3.22% -8.38%
Salesforce.com 231.23 - - - - - - 100 227.75 228.75 500 1.28% -9.01%
SBA Communications 326.27 - - - - - - 100 225.46 359.34 900 -6.22% -16.13%
Schlumberger 37.81 - - - - - - 500 38.26 38.35 100 7.94% 26.24%
Seagate Technology H 109.20 - - - - - - 100 108.01 108.60 100 -1.59% -3.35%
Sealed Air 67.70 - - - - - - 100 27.08 68.07 100 3.04% 0.34%
Sempra Energy 137.96 - - - - - - 100 122.77 138.00 100 -0.18% 4.29%
ServiceNow 531.02 - - - - - - 200 520.50 522.00 100 -6.24% -18.19%
Sherwin-Williams 308.46 - - - - - - 100 300.00 308.30 200 -4.57% -12.41%
Signature Bank 365.39 - - - - - - 300 356.50 485.12 100 -0.09% 12.96%
Simon Property Group 155.70 - - - - - - 100 153.21 154.75 100 -3.45% -2.55%
Skyworks Solutions 155.65 - - - - - - 100 152.71 155.65 100 0.93% 0.33%
Smith Co., A. O. 80.57 - - - - - - 100 79.33 81.77 200 -3.10% -6.15%
Snap-on 220.13 - - - - - - 200 210.79 228.00 200 0.50% 2.21%
SolarEdge Tech 253.83 - - - - - - 100 247.00 250.00 200 1.98% -9.53%
Southern 68.66 - - - - - - 100 68.14 68.48 200 0.03% 0.12%
Southwest Airlines 45.82 - - - - - - 200 45.32 45.43 100 1.04% 6.96%
Stanley Black & Deck 192.65 - - - - - - 200 184.39 198.94 200 1.78% 2.14%
Starbucks 100.12 - - - - - - 100 99.00 99.42 300 -6.93% -14.41%
State Street 103.77 - - - - - - 100 103.16 104.79 100 2.08% 11.58%
Steris 234.52 - - - - - - 100 169.19 292.05 100 -0.12% -3.65%
Stryker Corp. 266.71 - - - - - - 100 258.01 268.00 100 1.19% -0.27%
SVB Financial 704.41 - - - - - - 100 673.42 700.00 100 -3.92% 3.86%
SYNCHRONY FIN 48.67 - - - - - - 800 48.54 48.78 100 0.95% 4.91%
Synopsys 326.16 - - - - - - 200 313.23 319.68 100 -1.27% -11.49%
Sysco 79.79 - - - - - - 100 78.80 80.64 100 -0.83% 1.58%
T-Mobile US 108.52 - - - - - - 200 107.07 107.96 100 -1.11% -6.43%
T. Rowe Price Group 174.97 - - - - - - 200 174.53 180.00 100 -8.67% -11.02%
Take-Two Interactive 152.58 - - - - - - 100 156.30 156.45 100 -7.30% -14.15%
Tapestry 38.37 - - - - - - 100 37.62 38.36 100 -2.47% -5.49%
TARGET CORP 221.40 - - - - - - 300 219.05 220.00 100 -4.06% -4.34%
TE CONNECTIVITY 160.74 - - - - - - 100 157.21 163.29 500 1.37% -0.37%
Teledyne Technologie 420.48 - - - - - - 100 405.50 456.00 100 -0.36% -3.76%
Teleflex 325.75 - - - - - - 100 316.13 336.78 100 2.95% -0.83%
Teradyne 164.57 - - - - - - 100 161.00 163.00 100 3.98% 0.64%
Tesla 1049.61 - - - - - - 100 1025.44 1026.00 1500 2.21% -0.68%
Texas Instruments 187.01 - - - - - - 100 182.90 185.28 100 4.22% -0.77%
Textron 76.66 - - - - - - 200 73.38 77.54 100 -2.03% -0.70%
Thermo Fisher Scient 594.80 - - - - - - 100 580.80 591.00 100 -2.02% -10.86%
TJX COMPANIES 71.18 - - - - - - 100 70.01 71.05 200 -4.30% -6.24%
Tractor Supply 221.97 - - - - - - 100 220.00 221.50 200 -2.81% -6.97%
Trane Technologies 180.00 - - - - - - 100 178.70 181.43 100 -4.90% -10.90%
TransDigm Group 645.38 - - - - - - 200 610.70 658.18 200 -1.35% 1.43%
Travelers Companies 163.21 - - - - - - 100 162.04 163.21 1000 -1.82% 4.33%
Trimble Navigation 75.92 - - - - - - 100 73.10 76.01 100 -4.07% -12.93%
Truist Financial 67.41 - - - - - - 200 67.19 67.22 100 3.71% 15.13%
Twitter 38.44 - - - - - - 200 37.88 37.90 500 -3.10% -11.06%
Tyler Technologies 480.52 - - - - - - 200 459.99 487.73 200 -0.63% -10.68%
Tyson Foods 'A' 93.76 - - - - - - 200 93.24 94.09 100 3.02% 7.57%
U.S. Bancorp 63.25 - - - - - - 200 63.45 63.47 100 3.69% 12.60%
UDR 58.58 - - - - - - 100 57.15 93.72 100 0.64% -2.35%
Ulta Beauty 374.48 - - - - - - 100 363.00 374.00 100 -5.70% -9.18%
Under Armour 16.18 - - - - - - 100 16.14 16.18 100 -4.71% -10.31%
Under Armour 'A' 18.86 - - - - - - 400 18.95 18.99 100 -4.99% -11.00%
Union Pacific 246.27 - - - - - - 200 244.00 245.89 100 -3.34% -2.25%
United Airlines Hold 46.74 - - - - - - 100 46.05 46.14 100 -1.20% 6.76%
United Parcel Servic 206.54 - - - - - - 100 203.80 206.47 100 -5.33% -3.64%
United Rentals 327.82 - - - - - - 100 320.00 326.00 100 0.56% -1.35%
UnitedHealth Group 468.69 - - - - - - 100 465.18 468.00 1000 2.20% -6.66%
Universal Health Ser 133.67 - - - - - - 100 126.95 135.65 200 1.29% 3.09%
V.F. Corp 72.25 - - - - - - 100 70.87 72.15 100 -0.33% -1.32%
Valero Energy 85.20 - - - - - - 200 86.25 86.65 100 5.19% 13.43%
Ventas 52.93 - - - - - - 300 51.76 53.40 100 -1.29% 3.54%
Verisign 226.48 - - - - - - 100 218.75 224.01 100 -4.72% -10.77%
Verisk Analytics 198.15 - - - - - - 100 168.33 194.71 200 -4.11% -13.37%
Verizon Communicatio 53.28 - - - - - - 100 53.14 53.19 200 -1.77% 2.54%
Vertex Pharma 234.06 - - - - - - 200 227.01 229.99 100 5.50% 6.58%
ViacomCBS 'B' 36.82 - - - - - - 3000 36.50 36.61 200 4.04% 22.00%
Viatris 15.22 - - - - - - 1000 15.02 15.10 800 3.26% 12.49%
Visa 214.67 - - - - - - 100 215.50 216.07 200 -1.06% -0.94%
Vornado Realty Trust 46.28 - - - - - - 400 46.00 46.50 100 1.11% 10.56%
Vulcan Materials 192.23 - - - - - - 200 187.47 196.00 200 -7.55% -7.39%
W.R. Berkley 85.59 - - - - - - 200 81.75 85.59 400 1.19% 3.88%
W.W. Grainger 504.56 - - - - - - 200 482.65 513.83 200 -0.21% -2.64%
Wabtec Corp 95.70 - - - - - - 300 90.00 98.00 100 0.63% 3.90%
Wal-Mart Stores 145.06 - - - - - - 400 144.20 144.45 1100 0.12% 0.26%
Walgreens Boots Alli 54.30 - - - - - - 1300 54.00 54.30 500 0.85% 4.10%
Walt Disney Company 151.94 - - - - - - 2400 150.20 150.47 200 -3.73% -1.90%
Waste Management 156.65 - - - - - - 100 155.00 156.50 400 -3.16% -6.14%
Waters 333.73 - - - - - - 200 315.20 390.78 200 -3.83% -10.43%
WEC Energy 96.25 - - - - - - 200 89.25 96.59 200 -0.99% -0.84%
Wells Fargo 58.06 - - - - - - 600 57.73 57.76 1700 6.01% 21.01%
Welltower Inc 87.51 - - - - - - 100 85.70 88.09 100 -0.36% 2.03%
West Pharmaceutic.Se 379.78 - - - - - - 200 367.03 385.48 200 -2.74% -19.03%
Western Digital 66.64 - - - - - - 300 65.41 66.37 200 1.23% 2.19%
WestRock 46.91 - - - - - - 100 46.00 47.00 200 -0.06% 5.75%
Weyerhaeuser 40.98 - - - - - - 200 40.00 40.76 100 1.59% -0.49%
Whirlpool 217.02 - - - - - - 100 213.72 219.52 100 -4.41% -7.52%
WILLIAMS COMPANIES 29.29 - - - - - - 900 29.23 29.39 200 4.57% 12.48%
Willis Towers Watson 229.12 - - - - - - 100 163.94 366.59 100 -1.05% -3.52%
Wynn Resorts 91.47 - - - - - - 100 90.55 91.10 100 8.18% 7.56%
Xcel Energy 68.97 - - - - - - 100 68.31 68.96 100 -0.19% 1.88%
Xilinx 198.45 - - - - - - 100 195.06 195.99 100 2.79% -6.40%
XYLEM 111.54 - - - - - - 100 109.00 111.05 100 -3.37% -6.99%
Yum! Brands 127.06 - - - - - - 600 124.57 125.16 100 -6.12% -8.50%
Zebra Technologies C 528.00 - - - - - - 100 507.30 530.80 200 -0.54% -11.29%
Zimmer Biomet 127.38 - - - - - - 200 123.54 129.99 100 -0.60% 0.27%
Zions Bancorp. 70.65 - - - - - - 100 70.82 72.10 100 0.80% 11.86%
Zoetis 206.18 - - - - - - 200 200.22 208.83 100 -2.33% -15.51%