Finanz und Wirtschaft 
19.08.2019 08:24:51
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 15.08.2019 | 2847.60 | Volatilität in % | - |
| Börse | ausserbörslich USA | Letzter Handel | 16.08.2019 / 22:51 |
| Währung | USD | Aktualisierungsstand | 19.08.2019 / 08:24 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 15.23% | 3028.0 | 2444.0 |
| 1 Woche | -1.03% | 2943.3 | 2825.5 |
| 1 Monat | -3.84% | 3028.0 | 2822.1 |
| 3 Monate | 0.43% | 3028.0 | 2728.8 |
| 6 Monate | 4.07% | 3028.0 | 2722.3 |
| 1 Jahr | 1.69% | 3028.0 | 2346.6 |
| 3 Jahre | 32.62% | 3028.0 | 2083.8 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3M CO | 161.50 | 2.97% | 4.66 | 3481777 | 157.84 | 157.45 | 161.91 | 400 | 161.21 | 161.89 | 300 | -1.21% | -15.24% |
| Abbott Laboratories | 84.78 | 1.00% | 0.84 | 5786292 | 84.74 | 84.27 | 85.08 | 100 | 82.00 | 87.00 | 200 | -2.12% | 17.21% |
| AbbVie | 64.43 | 2.30% | 1.45 | 8348143 | 63.51 | 63.07 | 64.81 | 400 | 63.77 | 64.81 | 100 | -1.75% | -30.11% |
| Abiomed | 193.01 | 0.49% | 0.95 | 488911 | 192.64 | 191.84 | 194.47 | 100 | 191.15 | 196.00 | 100 | 1.05% | -40.62% |
| Accenture | 193.22 | 1.93% | 3.66 | 2526872 | 191.12 | 190.47 | 193.66 | 100 | 185.00 | 194.18 | 200 | 0.91% | 37.03% |
| ACTIVISION BLIZZARD | 46.66 | 2.53% | 1.15 | 5801282 | 45.94 | 45.79 | 47.17 | 100 | 46.65 | 46.96 | 200 | -2.91% | 0.19% |
| Adobe Systems | 287.45 | 1.68% | 4.74 | 1981029 | 285.58 | 283.32 | 290.15 | 300 | 286.50 | 288.40 | 300 | -2.50% | 27.06% |
| Advance Auto Parts | 136.59 | -0.66% | -0.91 | 1277824 | 137.73 | 136.43 | 139.69 | 200 | 130.01 | 152.25 | 100 | -5.36% | -13.25% |
| Advanced Micro Devic | 31.18 | 5.09% | 1.51 | 71588978 | 30.30 | 30.21 | 31.48 | 12200 | 31.25 | 31.26 | 5500 | -8.80% | 68.91% |
| AES Corp | 15.20 | 2.91% | 0.43 | 5172458 | 14.79 | 14.76 | 15.25 | 200 | 15.21 | 22.45 | 100 | -2.38% | 5.12% |
| Affiliated Managers | 75.94 | 1.95% | 1.45 | 470296 | 75.10 | 74.98 | 76.55 | 500 | 1.00 | 111.00 | 100 | -5.10% | -22.06% |
| AFLAC | 52.65 | 1.11% | 0.58 | 2738271 | 52.42 | 52.24 | 52.83 | 100 | 50.00 | 54.97 | 100 | -0.43% | 15.56% |
| Agilent Technologies | 71.08 | 2.14% | 1.49 | 3367096 | 69.90 | 68.96 | 71.17 | 600 | 68.68 | 74.95 | 200 | 3.55% | 5.37% |
| Air Products & Chem | 228.76 | 1.07% | 2.42 | 713759 | 227.18 | 225.96 | 229.40 | 100 | 199.00 | 229.23 | 100 | -0.48% | 42.93% |
| Akamai Technologies | 86.65 | 1.93% | 1.64 | 1719957 | 85.84 | 85.75 | 87.14 | 100 | 86.01 | 87.14 | 100 | -3.64% | 41.86% |
| ALASKA AIR GROUP | 60.36 | 2.27% | 1.34 | 952835 | 59.31 | 59.20 | 60.51 | 100 | 55.55 | 68.00 | 100 | -5.58% | -0.81% |
| Albemarle Co. | 63.09 | 2.32% | 1.43 | 1690033 | 62.28 | 61.77 | 63.34 | 100 | 60.63 | 66.30 | 100 | -10.19% | -18.14% |
| Alexandria Real Est. | 148.10 | 2.03% | 2.94 | 684646 | 145.49 | 145.40 | 148.36 | 100 | 124.00 | 877.43 | 100 | 1.91% | 28.51% |
| Alexion Pharma | 110.85 | 1.66% | 1.81 | 1254773 | 110.27 | 109.57 | 111.41 | 100 | 110.79 | 114.71 | 100 | 0.79% | 13.86% |
| Align Technology | 177.29 | 1.67% | 2.92 | 1060749 | 175.93 | 175.46 | 178.34 | 200 | 177.29 | 177.98 | 200 | -3.29% | -15.35% |
| Allegion | 95.43 | 0.75% | 0.71 | 2424621 | 95.29 | 94.87 | 95.95 | 100 | 95.46 | 121.21 | 400 | -3.34% | 19.72% |
| Allergan PLC | 158.25 | 1.22% | 1.91 | 3024148 | 157.03 | 156.75 | 158.64 | 100 | 158.30 | 159.29 | 100 | -0.99% | 18.40% |
| Alliance Data System | 138.69 | -9.06% | -13.81 | 4969753 | 146.86 | 138.60 | 147.41 | 100 | 130.01 | 152.50 | 700 | -9.78% | -7.59% |
| Alliant Energy Co. | 51.63 | 0.12% | 0.06 | 1050181 | 51.88 | 51.53 | 51.97 | 100 | 50.33 | 52.48 | 100 | 0.27% | 22.20% |
| Allstate Corp | 103.22 | 1.36% | 1.38 | 1947645 | 102.35 | 102.09 | 103.67 | 100 | 89.50 | 141.65 | 100 | -0.84% | 24.92% |
| Alphabet | 1177.60 | 0.89% | 10.34 | 1349436 | 1179.55 | 1171.81 | 1182.72 | 100 | 1176.51 | 1180.37 | 100 | -0.88% | 13.71% |
| Alphabet A | 1179.21 | 0.85% | 9.89 | 1265187 | 1180.79 | 1173.00 | 1183.84 | 100 | 1178.00 | 1180.43 | 100 | -0.82% | 12.85% |
| Altria Group | 46.48 | 2.18% | 0.99 | 6986717 | 45.70 | 45.69 | 46.73 | 2700 | 46.50 | 46.57 | 500 | 0.69% | -5.89% |
| Amazon Com | 1792.57 | 0.93% | 16.45 | 3054240 | 1792.89 | 1784.55 | 1802.91 | 500 | 1790.00 | 1792.75 | 100 | -0.83% | 19.35% |
| Ameren Corp | 76.64 | 1.09% | 0.83 | 2310384 | 75.87 | 75.77 | 76.84 | 1000 | 76.05 | 76.98 | 300 | -0.07% | 17.49% |
| American Airlines Gr | 25.79 | 1.50% | 0.38 | 8886360 | 25.62 | 25.39 | 26.05 | 500 | 25.70 | 25.85 | 8900 | -10.39% | -19.68% |
| American Electric Po | 90.23 | -0.14% | -0.13 | 2131012 | 90.47 | 90.02 | 90.79 | 100 | 85.00 | 91.00 | 100 | 0.29% | 20.73% |
| American Express | 124.63 | 1.84% | 2.25 | 2343388 | 123.50 | 122.69 | 124.75 | 500 | 124.30 | 124.90 | 400 | -1.22% | 30.75% |
| AIG | 54.31 | 1.06% | 0.57 | 4042181 | 54.27 | 53.87 | 54.73 | 100 | 52.30 | 56.73 | 100 | -3.47% | 37.81% |
| American Tower | 222.93 | -0.57% | -1.27 | 1681876 | 225.10 | 221.93 | 225.43 | 100 | 220.00 | 225.40 | 200 | 0.31% | 40.93% |
| American Water Works | 124.22 | -0.22% | -0.28 | 1068557 | 124.49 | 123.41 | 125.31 | 100 | 118.00 | 125.75 | 100 | 3.04% | 36.85% |
| Ameriprise Financial | 126.34 | 2.92% | 3.59 | 935747 | 123.98 | 123.98 | 127.00 | 200 | 100.00 | 146.34 | 100 | -4.16% | 21.05% |
| AmerisourceBergen Co | 87.34 | 2.07% | 1.77 | 820633 | 86.15 | 86.00 | 87.90 | 700 | 10.00 | 92.00 | 200 | -0.13% | 17.39% |
| AMETEK | 85.65 | 1.57% | 1.32 | 1261507 | 84.84 | 84.67 | 86.02 | 300 | 64.86 | 90.00 | 100 | 0.38% | 26.51% |
| Amgen | 204.02 | 2.36% | 4.71 | 3004345 | 201.83 | 200.36 | 205.46 | 100 | 203.00 | 205.00 | 200 | 3.96% | 4.80% |
| Amphenol 'A' | 86.61 | 2.63% | 2.22 | 1016474 | 85.28 | 84.85 | 86.78 | 1800 | 81.83 | 98.93 | 100 | -0.35% | 6.90% |
| Analog Devices | 110.52 | 1.91% | 2.07 | 2832981 | 109.81 | 109.20 | 111.25 | 100 | 105.66 | 113.00 | 1900 | -0.13% | 28.77% |
| Ansys | 209.57 | 2.67% | 5.45 | 433460 | 206.12 | 205.21 | 210.10 | 700 | 209.54 | 209.57 | 1000 | 0.62% | 46.61% |
| Anthem Inc | 275.54 | 0.52% | 1.43 | 776357 | 276.87 | 275.05 | 278.26 | 300 | 261.17 | 320.00 | 100 | -4.10% | 4.92% |
| AON | 191.51 | 1.23% | 2.33 | 835817 | 190.28 | 188.86 | 192.29 | 100 | 165.00 | 196.99 | 100 | 1.10% | 31.75% |
| Apache Corp | 20.84 | 4.57% | 0.91 | 5316891 | 19.92 | 19.76 | 21.02 | 500 | 20.60 | 20.98 | 500 | -5.14% | -20.61% |
| Apartment Inv & Mgt | 50.66 | 1.16% | 0.58 | 1215111 | 50.20 | 50.16 | 50.88 | 200 | 41.72 | 54.25 | 100 | -0.28% | 11.96% |
| Apple | 206.50 | 2.36% | 4.76 | 28813624 | 204.28 | 203.84 | 207.16 | 300 | 206.40 | 206.50 | 2000 | 2.74% | 30.91% |
| Applied Materials | 46.63 | -1.12% | -0.53 | 17870792 | 45.96 | 44.62 | 46.99 | 100 | 46.39 | 46.70 | 300 | -1.10% | 42.43% |
| Aptiv | 81.85 | 3.36% | 2.66 | 802392 | 80.09 | 79.87 | 82.12 | 100 | 59.60 | 89.00 | 100 | -2.02% | 32.94% |
| Archer Daniels Mid | 37.84 | 2.94% | 1.08 | 3760151 | 36.97 | 36.86 | 37.98 | 200 | 36.39 | 38.38 | 1000 | -1.36% | -7.64% |
| Arconic Inc | 24.84 | 1.10% | 0.27 | 1852704 | 24.71 | 24.59 | 24.97 | 500 | 24.60 | 25.57 | 100 | -1.51% | 47.33% |
| Arista Networks | 221.18 | 2.07% | 4.49 | 769375 | 219.00 | 218.94 | 222.57 | 100 | 210.00 | 222.00 | 100 | -3.30% | 4.97% |
| Assurant | 124.53 | 2.90% | 3.51 | 2189411 | 121.26 | 121.26 | 125.09 | 300 | 100.00 | 130.10 | 100 | 3.91% | 39.23% |
| AT&T Inc | 34.97 | 1.83% | 0.63 | 31102985 | 34.48 | 34.41 | 35.00 | 300 | 34.93 | 35.00 | 2200 | 1.24% | 22.53% |
| Atmos Energy | 110.44 | 0.98% | 1.07 | 689895 | 109.73 | 109.41 | 110.63 | 100 | 98.00 | 110.67 | 100 | 1.73% | 19.11% |
| Autodesk | 144.13 | 0.85% | 1.21 | 1975861 | 144.71 | 143.53 | 145.32 | 300 | 141.86 | 153.54 | 100 | -4.76% | 12.07% |
| Automatic Data Proce | 167.02 | 1.18% | 1.95 | 1459567 | 166.82 | 166.42 | 168.06 | 100 | 164.00 | 167.50 | 500 | -0.42% | 27.38% |
| Autozone | 1091.74 | 0.76% | 8.20 | 262081 | 1086.22 | 1080.00 | 1097.31 | 100 | 1067.22 | 1120.00 | 100 | 0.28% | 30.23% |
| Avalonbay Communitie | 205.84 | 0.69% | 1.42 | 544632 | 205.12 | 203.83 | 206.84 | 200 | 205.84 | 206.07 | 100 | -0.08% | 18.26% |
| Avery Dennison | 113.98 | 2.11% | 2.35 | 465909 | 112.65 | 112.57 | 114.63 | 100 | 113.83 | 119.80 | 200 | 0.64% | 26.88% |
| Baker Hughes 'A' | 21.06 | 1.69% | 0.35 | 6012702 | 20.87 | 20.62 | 21.30 | 500 | 20.80 | 21.17 | 500 | -11.06% | -2.05% |
| Ball Corp | 79.63 | 2.09% | 1.63 | 1701552 | 78.42 | 78.24 | 79.77 | 200 | 79.63 | 80.00 | 100 | 2.80% | 73.18% |
| Bank of America | 27.03 | 2.97% | 0.78 | 70841690 | 26.53 | 26.44 | 27.12 | 1700 | 27.03 | 27.09 | 600 | -4.59% | 9.70% |
| Bank of New York Mel | 42.33 | 1.58% | 0.66 | 2938187 | 41.95 | 41.92 | 42.50 | 300 | 40.31 | 47.90 | 100 | -7.60% | -10.07% |
| Baxter International | 86.97 | 1.39% | 1.19 | 1583123 | 86.31 | 86.10 | 87.41 | 100 | 58.40 | 90.00 | 100 | 1.16% | 32.13% |
| BB & T Corp | 46.55 | 2.42% | 1.10 | 8381888 | 45.86 | 45.67 | 46.72 | 500 | 45.11 | 48.44 | 200 | -1.69% | 7.46% |
| Becton Dickinson | 248.33 | 0.80% | 1.98 | 784498 | 248.13 | 247.07 | 248.94 | 100 | 212.19 | 320.00 | 100 | -2.37% | 10.21% |
| Bemis Company | 57.25 | - | - | - | - | - | - | 1000 | 56.75 | 57.20 | 5000 | -0.69% | 24.73% |
| Berkshire Hathaway ' | 199.72 | 0.71% | 1.41 | 4796046 | 200.50 | 198.55 | 200.88 | 600 | 199.80 | 200.03 | 100 | 0.34% | -2.18% |
| Best Buy | 65.48 | 2.42% | 1.55 | 1897303 | 64.58 | 64.52 | 65.91 | 500 | 65.20 | 65.79 | 500 | -2.79% | 23.64% |
| Biogen Idec | 231.68 | 1.78% | 4.05 | 1113945 | 229.39 | 227.44 | 232.87 | 100 | 230.00 | 233.00 | 500 | -1.75% | -23.01% |
| Blackrock | 419.46 | 2.48% | 10.16 | 544256 | 413.40 | 413.40 | 422.71 | 200 | 375.00 | 421.99 | 200 | -1.61% | 6.78% |
| Boeing | 330.45 | 0.75% | 2.45 | 3866567 | 330.22 | 326.48 | 331.16 | 100 | 325.92 | 330.87 | 200 | -2.10% | 2.47% |
| Booking Holdings | 1922.19 | 0.92% | 17.52 | 260920 | 1929.00 | 1905.01 | 1936.46 | 100 | 1920.05 | 1923.89 | 100 | 0.23% | 11.60% |
| BorgWarner | 32.00 | 2.96% | 0.92 | 1391941 | 31.38 | 31.26 | 32.12 | 100 | 26.85 | 51.90 | 100 | -5.35% | -7.89% |
| Boston Properties | 128.21 | 0.88% | 1.12 | 567428 | 127.47 | 126.67 | 128.76 | 100 | 125.83 | 128.33 | 100 | -0.87% | 13.91% |
| Boston Scientific | 42.15 | 0.67% | 0.28 | 3274945 | 42.18 | 41.87 | 42.42 | 200 | 40.00 | 43.77 | 500 | -2.43% | 19.27% |
| Bristol-Myers Squibb | 46.98 | 2.69% | 1.23 | 9630196 | 45.97 | 45.78 | 47.06 | 500 | 46.27 | 47.85 | 100 | -0.72% | -9.62% |
| Broadcom Inc. | 273.78 | 1.91% | 5.14 | 1820305 | 272.15 | 271.98 | 275.75 | 100 | 273.80 | 274.89 | 200 | -0.71% | 7.67% |
| Broadridge Financial | 128.22 | 1.22% | 1.55 | 564818 | 127.20 | 126.37 | 128.46 | 200 | 100.00 | 128.34 | 100 | 1.96% | 33.22% |
| Brown-Forman Corp 'B | 57.54 | 0.91% | 0.52 | 1091352 | 57.05 | 57.05 | 57.95 | 100 | 44.41 | 57.60 | 100 | 3.92% | 20.93% |
| C.H. Robinson Worldw | 83.82 | 1.11% | 0.92 | 1115624 | 83.53 | 82.87 | 84.33 | 100 | 75.00 | 84.32 | 100 | -0.78% | -0.32% |
| Cabot Oil & Gas | 16.47 | 1.04% | 0.17 | 4936216 | 16.31 | 16.17 | 16.52 | 800 | 16.20 | 19.68 | 100 | -5.18% | -26.31% |
| Cadence Design Syste | 69.32 | 1.73% | 1.18 | 1454804 | 69.05 | 68.50 | 69.49 | 200 | 67.01 | 70.87 | 400 | -1.31% | 59.43% |
| Campbell Soup | 42.64 | 1.14% | 0.48 | 935801 | 42.41 | 42.19 | 42.72 | 100 | 33.86 | 43.00 | 100 | 2.03% | 29.25% |
| Capital One | 85.50 | 2.19% | 1.83 | 1819199 | 84.51 | 84.29 | 85.77 | 100 | 75.80 | 92.50 | 100 | -2.52% | 13.11% |
| Capri Holdings | 28.24 | 4.63% | 1.25 | 3701731 | 27.80 | 27.58 | 28.50 | 100 | 28.02 | 28.51 | 100 | -8.90% | -25.53% |
| Cardinal Health | 43.19 | 2.83% | 1.19 | 1924641 | 42.21 | 42.13 | 43.32 | 100 | 41.42 | 47.00 | 100 | -2.62% | -3.16% |
| Carmax | 85.03 | 0.93% | 0.78 | 1070140 | 84.49 | 84.15 | 85.30 | 100 | 74.29 | 86.00 | 300 | 1.19% | 35.55% |
| Carnival | 44.93 | 1.42% | 0.63 | 2083114 | 44.62 | 44.45 | 45.15 | 500 | 44.82 | 45.15 | 5900 | -2.33% | -8.86% |
| Caterpillar | 116.43 | 1.02% | 1.18 | 3551929 | 116.25 | 115.92 | 117.87 | 500 | 116.35 | 116.60 | 500 | -2.47% | -8.37% |
| Cboe Global Markets | 121.37 | -0.41% | -0.50 | 1888806 | 122.12 | 120.00 | 122.88 | 100 | 98.38 | 124.84 | 200 | 1.98% | 24.06% |
| CBRE Group 'A' | 51.65 | 2.36% | 1.19 | 1064470 | 50.82 | 50.77 | 51.76 | 400 | 40.00 | 59.80 | 200 | -2.97% | 29.00% |
| CBS 'B' | 43.80 | 1.04% | 0.45 | 4109133 | 43.65 | 43.45 | 44.00 | 100 | 38.00 | 44.00 | 400 | -10.45% | 0.18% |
| Celanese Co. | 110.30 | 2.66% | 2.86 | 804303 | 108.33 | 108.09 | 110.65 | 200 | 95.00 | 119.88 | 100 | 1.05% | 22.60% |
| Celgene | 94.74 | 1.53% | 1.43 | 2675096 | 93.92 | 93.25 | 94.85 | 100 | 94.62 | 94.87 | 100 | -0.42% | 47.82% |
| Centene Co. | 48.01 | 0.95% | 0.45 | 3718294 | 48.00 | 47.94 | 48.59 | 100 | 45.80 | 50.50 | 300 | -1.42% | -16.72% |
| CenterPoint Energy | 27.87 | 1.09% | 0.30 | 3940560 | 27.61 | 27.59 | 27.96 | 400 | 27.18 | 28.40 | 3700 | 0.91% | -1.28% |
| CenturyLink | 11.21 | 6.16% | 0.65 | 11491997 | 10.70 | 10.59 | 11.22 | 100 | 11.18 | 11.23 | 100 | 3.99% | -26.01% |
| Cerner | 70.65 | 2.02% | 1.40 | 1979453 | 69.94 | 69.53 | 70.97 | 100 | 69.56 | 71.99 | 100 | -1.06% | 34.73% |
| CF Industries | 48.18 | 2.64% | 1.24 | 1992403 | 47.27 | 46.75 | 48.35 | 200 | 38.10 | 55.00 | 100 | -5.60% | 10.73% |
| Charles Schwab | 37.14 | 1.59% | 0.58 | 6311761 | 36.85 | 36.78 | 37.53 | 100 | 35.36 | 43.90 | 100 | 0.73% | -10.57% |
| Charter Communicatio | 384.51 | 0.94% | 3.57 | 1331697 | 385.33 | 381.94 | 386.39 | 100 | 265.00 | 417.12 | 200 | 1.30% | 34.93% |
| Chevron Corp | 115.81 | 0.04% | 0.05 | 6239146 | 116.40 | 115.36 | 116.65 | 500 | 115.62 | 115.90 | 200 | -5.40% | 6.45% |
| Chipotle Mexican Gri | 817.20 | 0.90% | 7.31 | 331099 | 813.10 | 805.35 | 818.65 | 100 | 816.00 | 817.99 | 200 | -0.09% | 89.26% |
| Chubb Ltd | 155.40 | 0.95% | 1.47 | 1285850 | 154.21 | 153.58 | 155.95 | 100 | 149.00 | 157.50 | 100 | -2.64% | 20.30% |
| Church & Dwight | 79.70 | 0.90% | 0.71 | 1172607 | 79.32 | 79.00 | 79.80 | 100 | 71.77 | 79.71 | 100 | 3.92% | 21.20% |
| Cigna | 161.24 | 0.96% | 1.54 | 1493937 | 160.33 | 160.33 | 163.17 | 100 | 149.00 | 175.00 | 100 | -5.10% | -15.10% |
| Cimarex Energy | 41.05 | 6.62% | 2.55 | 2572275 | 38.63 | 38.46 | 41.30 | 100 | 26.12 | 61.16 | 100 | -4.58% | -33.41% |
| Cincinnati Financial | 109.70 | 1.03% | 1.12 | 638236 | 109.18 | 108.59 | 110.12 | 100 | 90.00 | 109.69 | 300 | -0.25% | 41.69% |
| Cintas | 264.40 | 1.68% | 4.38 | 491867 | 262.70 | 261.41 | 265.24 | 200 | 264.00 | 280.00 | 100 | 0.37% | 57.39% |
| Cisco Systems | 46.96 | 1.54% | 0.71 | 25000253 | 46.42 | 46.40 | 47.36 | 100 | 46.98 | 47.00 | 500 | -10.43% | 8.38% |
| Citigroup | 63.48 | 3.52% | 2.16 | 16450707 | 61.93 | 61.85 | 63.66 | 1000 | 63.41 | 63.62 | 1000 | -3.89% | 21.94% |
| Citizens Financial | 32.40 | 3.12% | 0.98 | 3488353 | 31.79 | 31.70 | 32.62 | 100 | 30.45 | 32.70 | 1000 | -2.73% | 8.98% |
| Citrix Systems | 92.44 | 1.02% | 0.93 | 1990896 | 92.35 | 92.10 | 92.88 | 100 | 87.83 | 99.99 | 100 | 0.50% | -9.78% |
| Clorox | 160.90 | 1.23% | 1.95 | 758964 | 159.83 | 159.63 | 161.18 | 100 | 142.98 | 165.00 | 100 | 1.66% | 4.39% |
| CME Group | 213.58 | 0.41% | 0.87 | 1176375 | 214.34 | 211.93 | 214.34 | 1000 | 209.99 | 214.93 | 200 | -0.99% | 13.53% |
| CMS Energy | 61.20 | -0.11% | -0.07 | 2069339 | 61.09 | 61.04 | 61.47 | 100 | 54.00 | 61.53 | 100 | 1.46% | 23.26% |
| Coca-Cola | 54.41 | 1.00% | 0.54 | 14288686 | 53.98 | 53.95 | 54.49 | 1000 | 54.35 | 54.50 | 1000 | 1.85% | 14.91% |
| Cognizant Technology | 61.22 | 1.06% | 0.64 | 2278201 | 61.19 | 60.76 | 61.46 | 100 | 58.16 | 61.69 | 100 | -1.99% | -3.56% |
| Colgate-Palmolive | 72.28 | 1.27% | 0.91 | 2549049 | 71.69 | 71.62 | 72.50 | 100 | 67.92 | 75.00 | 100 | 1.06% | 21.44% |
| Comcast Corp | 43.18 | 1.96% | 0.83 | 14580415 | 42.78 | 42.51 | 43.32 | 200 | 42.99 | 43.20 | 100 | 0.58% | 26.81% |
| Comerica | 61.33 | 3.48% | 2.06 | 1513410 | 59.86 | 59.86 | 61.62 | 100 | 60.01 | 71.80 | 100 | -2.08% | -10.71% |
| Conagra Brands | 29.47 | 2.15% | 0.62 | 2574018 | 29.04 | 28.97 | 29.57 | 100 | 24.00 | 37.75 | 100 | 2.86% | 37.97% |
| Concho Resources | 71.63 | 3.42% | 2.37 | 2829538 | 69.51 | 69.34 | 71.79 | 1000 | 71.40 | 84.05 | 100 | -0.39% | -30.31% |
| ConocoPhillips | 51.47 | 1.10% | 0.56 | 5273198 | 51.05 | 50.80 | 51.80 | 500 | 51.30 | 51.69 | 500 | -4.70% | -17.45% |
| Consolidated Edison | 87.20 | 0.26% | 0.23 | 1213089 | 86.95 | 86.75 | 87.46 | 100 | 85.00 | 90.00 | 100 | -0.07% | 14.05% |
| Constellation Brands | 198.79 | 2.26% | 4.39 | 962674 | 195.49 | 195.49 | 199.89 | 100 | 181.00 | 201.55 | 100 | 2.39% | 23.61% |
| Cooper Companies | 335.38 | -0.17% | -0.58 | 221535 | 338.03 | 332.17 | 341.85 | 200 | 330.01 | 335.90 | 100 | -0.44% | 31.78% |
| Copart | 75.50 | 1.27% | 0.95 | 896427 | 75.20 | 74.80 | 75.88 | 100 | 75.50 | 78.87 | 100 | -0.16% | 58.02% |
| Corning | 27.63 | 1.84% | 0.50 | 5262531 | 27.35 | 27.22 | 27.79 | 100 | 27.35 | 27.89 | 100 | -2.30% | -8.54% |
| CORTEVA INC. DL -,01 | 30.24 | 6.40% | 1.82 | 4285068 | 28.69 | 28.56 | 30.31 | 100 | 26.58 | 31.33 | 100 | -4.39% | - |
| Costco Wholesale | 274.10 | 0.95% | 2.58 | 1278604 | 274.10 | 273.44 | 276.07 | 500 | 273.75 | 274.48 | 400 | 0.06% | 34.55% |
| Coty | 9.11 | 1.11% | 0.10 | 4476951 | 9.05 | 8.96 | 9.14 | 500 | 8.90 | 10.00 | 100 | -12.15% | 38.87% |
| Crown Castle Intl | 142.92 | 0.36% | 0.51 | 1636979 | 143.34 | 141.73 | 143.59 | 100 | 142.30 | 147.80 | 100 | 1.19% | 31.57% |
| CSX | 65.09 | 1.06% | 0.68 | 3869052 | 65.04 | 64.64 | 65.50 | 200 | 63.48 | 65.30 | 100 | -2.22% | 4.76% |
| Cummins | 149.25 | 2.21% | 3.22 | 1237818 | 147.00 | 147.00 | 150.25 | 100 | 140.02 | 169.28 | 100 | -0.47% | 11.68% |
| CVS Health | 60.28 | 2.45% | 1.44 | 9643551 | 59.28 | 59.12 | 60.55 | 300 | 60.20 | 60.38 | 500 | 1.67% | -8.00% |
| D.R. Horton | 47.75 | 1.66% | 0.78 | 2723140 | 47.32 | 47.16 | 47.88 | 200 | 47.75 | 47.97 | 200 | 1.10% | 37.77% |
| Danaher | 140.35 | 2.30% | 3.16 | 1988740 | 138.57 | 137.88 | 140.55 | 100 | 120.00 | 145.00 | 100 | 0.03% | 36.10% |
| Darden Restaurants | 117.10 | 1.91% | 2.19 | 839923 | 115.32 | 115.10 | 117.65 | 400 | 116.70 | 117.40 | 400 | -4.35% | 17.26% |
| DaVita Inc | 57.82 | -0.93% | -0.54 | 8253741 | 58.00 | 57.51 | 58.36 | 200 | 55.10 | 63.00 | 100 | -3.13% | 12.36% |
| Deere & Co | 149.23 | 3.84% | 5.52 | 3492991 | 143.78 | 143.49 | 150.99 | 200 | 149.25 | 149.47 | 400 | -3.62% | 0.04% |
| Delta Air Lines | 58.04 | 1.63% | 0.93 | 4226143 | 57.43 | 57.22 | 58.36 | 100 | 56.00 | 58.51 | 500 | -2.50% | 16.31% |
| Dentsply Sirona | 52.33 | 0.11% | 0.06 | 1965286 | 52.75 | 52.23 | 52.90 | 100 | 52.32 | 52.33 | 2200 | -0.08% | 40.63% |
| Devon Energy | 22.54 | 4.26% | 0.92 | 7791899 | 21.79 | 21.68 | 22.60 | 500 | 22.35 | 22.75 | 500 | -6.28% | - |
| Diamondback Energy | 97.26 | 1.51% | 1.45 | 1318151 | 95.97 | 95.58 | 97.83 | 500 | 96.80 | 97.50 | 500 | 0.87% | 4.92% |
| Digital Realty Trust | 123.67 | 2.58% | 3.11 | 1484661 | 121.03 | 120.69 | 124.44 | 400 | 119.00 | 140.81 | 100 | 2.80% | 16.07% |
| Discover Fin Serv | 80.35 | 1.67% | 1.32 | 1853595 | 79.56 | 79.44 | 80.90 | 100 | 75.00 | 83.25 | 100 | -4.33% | 36.23% |
| Discovery Comm 'A' | 27.95 | 2.87% | 0.78 | 3128266 | 27.39 | 27.27 | 28.12 | 300 | 26.69 | 32.50 | 1000 | -5.13% | 12.97% |
| Discovery Communicat | 26.10 | 3.04% | 0.77 | 2471841 | 25.53 | 25.40 | 26.27 | 100 | 24.49 | 30.78 | 100 | -4.19% | 13.08% |
| Dish Network Co. | 31.96 | 0.28% | 0.09 | 1554475 | 32.13 | 31.77 | 32.28 | 100 | 31.95 | 36.50 | 300 | -1.33% | 27.99% |
| Dollar General | 135.91 | 1.57% | 2.10 | 1374453 | 134.47 | 134.22 | 136.43 | 100 | 126.68 | 138.24 | 100 | 0.24% | 25.75% |
| Dollar Tree | 93.71 | 0.61% | 0.57 | 1686625 | 93.89 | 93.39 | 94.55 | 100 | 91.65 | 94.54 | 100 | 4.02% | 3.75% |
| Dominion Energy | 76.86 | -0.25% | -0.19 | 3594317 | 77.32 | 76.79 | 77.46 | 100 | 76.50 | 80.00 | 500 | 2.70% | 7.56% |
| Dover | 90.72 | 1.93% | 1.72 | 595018 | 89.52 | 89.39 | 91.26 | 400 | 80.00 | 95.39 | 100 | -1.59% | 27.86% |
| DOW INC. DL-,01 | 44.51 | 2.60% | 1.13 | 4586010 | 43.29 | 42.77 | 44.81 | 100 | 44.20 | 47.98 | 1000 | -4.57% | - |
| DTE Energy | 129.29 | 0.49% | 0.63 | 921284 | 128.99 | 128.35 | 129.48 | 100 | 107.39 | 131.99 | 200 | -0.06% | 17.22% |
| Duke Energy | 89.77 | 0.55% | 0.49 | 2285485 | 89.40 | 89.23 | 90.14 | 1000 | 89.60 | 89.98 | 1000 | 0.02% | 4.02% |
| Duke Realty Co. | 33.26 | 1.06% | 0.35 | 1681515 | 33.00 | 32.84 | 33.36 | 400 | 29.73 | 50.00 | 200 | 0.24% | 28.42% |
| DuPont de Nemours | 66.12 | 1.46% | 0.95 | 2860480 | 65.66 | 64.97 | 66.77 | 300 | 65.90 | 66.30 | 400 | -4.23% | -37.61% |
| DXC TECHNOLOGY CO. D | 31.79 | 3.85% | 1.18 | 5264183 | 31.00 | 30.14 | 31.81 | 100 | 30.00 | 32.95 | 100 | -11.47% | -40.21% |
| E Trade Financial | 41.09 | 2.44% | 0.98 | 3160888 | 40.40 | 40.16 | 41.40 | 200 | 39.87 | 41.29 | 200 | -2.68% | -6.36% |
| Eastman Chemical | 65.49 | 1.93% | 1.24 | 968877 | 64.69 | 64.48 | 65.81 | 100 | 61.95 | 69.95 | 100 | -2.83% | -10.42% |
| Eaton Corporation | 77.32 | 1.86% | 1.41 | 1655170 | 76.37 | 76.30 | 77.68 | 100 | 64.29 | 85.59 | 100 | -2.16% | 12.61% |
| eBay | 40.02 | 1.47% | 0.58 | 4209567 | 39.81 | 39.63 | 40.07 | 100 | 40.03 | 40.09 | 400 | -0.72% | 42.57% |
| Ecolab | 206.81 | 1.54% | 3.14 | 1177079 | 204.24 | 203.87 | 207.63 | 100 | 162.99 | 207.32 | 100 | 0.41% | 40.35% |
| Edison International | 72.50 | 0.60% | 0.43 | 1576724 | 72.11 | 72.11 | 72.77 | 700 | 67.96 | 72.88 | 100 | -2.53% | 27.71% |
| Edwards Lifesciences | 219.34 | 1.92% | 4.13 | 1082765 | 218.00 | 217.00 | 220.48 | 100 | 208.00 | 234.99 | 100 | 0.79% | 43.20% |
| Electronic Arts | 89.56 | 1.91% | 1.68 | 2843040 | 88.56 | 88.07 | 90.38 | 100 | 88.57 | 90.00 | 100 | -2.62% | 13.50% |
| Eli Lilly & Co | 110.52 | 0.26% | 0.29 | 3497595 | 110.94 | 109.29 | 111.33 | 100 | 106.01 | 110.99 | 300 | -2.86% | -4.49% |
| Emerson Electric | 57.92 | 2.68% | 1.51 | 3332630 | 56.87 | 56.77 | 58.09 | 100 | 55.50 | 64.40 | 100 | -2.62% | -3.06% |
| Entergy | 109.19 | 0.17% | 0.19 | 905214 | 109.06 | 108.79 | 109.65 | 100 | 95.00 | 109.65 | 400 | 1.64% | 26.86% |
| EOG Resources | 75.92 | 1.31% | 0.98 | 2540864 | 75.19 | 74.83 | 76.57 | 400 | 75.60 | 76.15 | 400 | -4.35% | -12.95% |
| Equifax | 143.74 | 1.73% | 2.45 | 440005 | 142.00 | 141.76 | 143.99 | 1200 | 0.01 | 150.00 | 100 | 1.44% | 54.34% |
| Equinix | 551.81 | 1.00% | 5.47 | 575008 | 547.25 | 545.01 | 553.85 | 100 | 546.51 | 551.98 | 600 | -0.11% | 56.52% |
| Equity Residential | 81.64 | 0.60% | 0.49 | 1098111 | 81.36 | 81.00 | 81.98 | 100 | 75.00 | 82.80 | 100 | 0.46% | 23.68% |
| Essex Property Trust | 314.72 | 0.67% | 2.09 | 399290 | 313.59 | 313.41 | 316.88 | 100 | 214.23 | 315.27 | 100 | 2.34% | 28.35% |
| Estee Lauder 'A' | 179.22 | 2.16% | 3.79 | 2451523 | 176.58 | 175.99 | 181.12 | 100 | 175.00 | 179.50 | 100 | -2.39% | 37.76% |
| Everest Reinsurance | 249.29 | 1.03% | 2.54 | 169855 | 247.79 | 247.04 | 249.93 | 100 | 230.00 | 249.96 | 100 | -1.01% | 14.48% |
| EVERGY INC. | 64.45 | 0.22% | 0.14 | 2498086 | 64.40 | 64.17 | 64.92 | 100 | 64.01 | 65.00 | 100 | 3.24% | 13.53% |
| Eversource Energy | 78.64 | -0.22% | -0.17 | 1421846 | 78.86 | 78.35 | 79.08 | 100 | 76.91 | 78.74 | 100 | 0.27% | 20.91% |
| Exelon Co. | 45.13 | 1.07% | 0.48 | 5429136 | 44.82 | 44.60 | 45.18 | 100 | 43.75 | 48.88 | 100 | -0.15% | 0.07% |
| Expedia | 128.60 | 1.42% | 1.80 | 1067583 | 127.51 | 126.89 | 128.66 | 400 | 128.31 | 128.90 | 400 | -0.25% | 14.16% |
| Expeditors Intl of W | 71.43 | 1.46% | 1.03 | 769876 | 70.46 | 69.96 | 71.83 | 5000 | 1.01 | 78.51 | 200 | -1.19% | 4.91% |
| Extra Space Storage | 120.62 | -0.15% | -0.18 | 944930 | 121.13 | 120.39 | 121.36 | 100 | 97.61 | 121.07 | 100 | 1.67% | 33.31% |
| Exxon Mobil | 68.30 | 1.56% | 1.05 | 12649037 | 67.78 | 67.27 | 68.46 | 100 | 68.30 | 68.39 | 500 | -3.59% | 0.16% |