14.12.2019 06:55:05
S&P 500
3168.80
USD
0.2300
0.01%
13.12.2019 23:14
 
Chart
Kursdaten
Kurs 3168.80 Eröffnung 3166.65
Diff. absolut 0.23 Tages-Hoch 3182.68
Diff. % 0.01 % Tages-Tief 3156.51
Volumen 1956819988 Umsatz 29289709627183
Schlusskurs vom 12.12.2019 3168.57 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 13.12.2019 / 23:14
Währung USD Aktualisierungsstand 14.12.2019 / 06:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 26.41% 3182.7 2444.0
1 Woche 0.73% 3182.7 3126.1
1 Monat 2.42% 3182.7 3070.3
3 Monate 5.37% 3182.7 2855.9
6 Monate 9.58% 3182.7 2822.1
1 Jahr 19.55% 3182.7 2346.6
3 Jahre 39.49% 3182.7 2233.6
Benchmark:
18.74
13
SMI
26.41
23.73
SMI
-6.59
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.74,"chartHeight":20.686758482928,"year":2017,"ID_NOTATION":"4359526"},"2018":{"performance":-6.59,"chartHeight":15.924774553658,"year":2018,"ID_NOTATION":"4359526"},"2019":{"performance":26.41,"chartHeight":22,"year":2019,"ID_NOTATION":"4359526"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.73,"chartHeight":21.762445719219,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":24.31,"chartHeight":21.872473737751,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.61,"chartHeight":21.12015090767,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":20.03,"chartHeight":20.990085748464,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 14.12.2019 06:55:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 168.79 0.14% 0.23 2098066 169.62 168.08 171.12 400 168.40 169.19 400 -1.56% -11.41%
Abbott Laboratories 86.35 0.44% 0.38 3872210 85.78 85.78 86.71 400 83.00 86.40 100 1.02% 19.38%
AbbVie 87.84 -1.00% -0.89 5976072 88.78 87.33 89.09 100 87.50 88.25 500 0.99% -4.72%
Abiomed 181.85 1.51% 2.70 490557 179.15 175.25 183.13 200 174.95 182.00 500 -3.89% -44.05%
Accenture 206.66 1.34% 2.74 1648289 203.06 203.01 206.72 400 192.84 207.36 200 2.03% 46.56%
ACTIVISION BLIZZARD 58.65 0.15% 0.09 5756492 58.50 57.79 58.74 300 58.60 59.00 30200 6.23% 25.94%
Adobe Systems 317.94 3.92% 11.98 6608031 314.11 313.74 321.73 700 318.15 318.97 100 3.82% 40.53%
Advance Auto Parts 155.21 -0.58% -0.91 768611 156.22 154.22 156.51 100 124.94 155.30 200 0.38% -1.43%
Advanced Micro Devic 41.15 -3.38% -1.44 79985411 42.35 41.06 42.95 200 41.17 41.18 900 3.84% 122.91%
AES Corp 18.92 -0.05% -0.01 4867382 18.98 18.88 19.02 500 18.86 19.11 200 1.07% 30.84%
Affiliated Managers 85.11 -2.10% -1.83 543391 87.46 84.83 87.46 100 64.68 87.92 100 -0.37% -12.65%
AFLAC 53.17 -1.35% -0.73 3896642 53.73 52.91 53.98 100 45.00 57.18 1400 0.34% 16.70%
Agilent Technologies 83.71 -1.30% -1.10 1811165 84.67 83.59 84.74 100 42.07 86.95 100 1.82% 24.09%
Air Products & Chem 230.74 -0.71% -1.66 881050 231.59 230.56 234.49 100 214.25 235.49 100 -0.56% 44.17%
Akamai Technologies 84.69 1.62% 1.35 976407 83.24 83.02 84.69 200 82.00 86.30 200 -0.66% 38.65%
ALASKA AIR GROUP 67.41 -0.41% -0.28 1120690 67.44 66.29 67.66 500 66.65 68.50 300 -1.33% 10.78%
Albemarle Co. 66.63 -2.04% -1.39 1535987 68.27 66.32 68.44 100 63.00 69.99 100 3.62% -13.55%
Alexandria Real Est. 156.47 -0.24% -0.38 696648 157.04 155.42 158.26 300 150.00 159.35 500 -3.38% 35.78%
Alexion Pharma 110.42 -1.82% -2.05 1566461 112.82 109.72 113.79 200 110.20 110.42 100 -3.05% 13.41%
Align Technology 266.06 -0.87% -2.33 1011740 268.15 257.43 268.15 100 264.00 266.50 100 -3.50% 27.04%
Allegion 123.01 -1.17% -1.46 557133 124.33 122.35 124.33 1500 102.75 126.00 200 0.02% 54.32%
Allergan PLC 188.34 0.04% 0.07 2992787 188.30 187.95 190.41 100 172.26 189.00 100 1.06% 40.91%
Alliance Data System 110.05 1.02% 1.11 1082355 108.95 108.95 112.10 100 100.39 112.70 100 4.55% -26.67%
Alliant Energy Co. 52.92 0.64% 0.34 1579021 52.57 52.24 52.98 2600 52.92 52.93 3400 -0.35% 25.27%
Allstate Corp 109.70 -0.59% -0.65 1523393 109.80 109.23 110.29 100 99.50 117.33 100 -1.26% 32.76%
Alphabet 1347.83 -0.18% -2.44 1550028 1347.95 1343.87 1353.09 1800 1348.55 1353.05 100 0.54% 30.15%
Alphabet A 1346.87 -0.12% -1.62 1658684 1347.90 1341.66 1351.35 200 1347.50 1349.05 100 0.56% 28.89%
Altria Group 50.16 0.46% 0.23 6104211 49.90 49.90 50.38 100 50.16 50.25 400 -0.50% 1.56%
Amazon Com 1760.94 0.03% 0.61 2747909 1765.00 1755.00 1768.99 100 1757.00 1758.65 100 0.53% 17.24%
Ameren Corp 75.02 0.41% 0.31 972164 74.47 73.96 75.18 100 72.76 76.99 100 -0.23% 15.01%
American Airlines Gr 27.48 -0.87% -0.24 5965334 27.93 27.36 28.13 100 27.44 27.50 1000 -0.88% -14.42%
American Electric Po 92.05 1.00% 0.91 2613729 91.14 90.31 92.21 100 88.00 99.00 100 -0.37% 23.16%
American Express 124.72 1.70% 2.08 3919223 122.47 122.08 124.99 100 123.00 124.99 300 3.41% 30.84%
AIG 51.60 1.12% 0.57 5316806 51.15 51.12 52.03 400 51.30 51.89 400 -0.50% 30.93%
American Tower 212.52 1.35% 2.83 1988581 209.11 208.25 212.84 100 207.00 215.00 100 0.15% 34.34%
American Water Works 119.20 0.65% 0.77 1023918 118.04 117.34 119.58 200 116.00 124.37 300 -2.83% 31.32%
Ameriprise Financial 167.44 -0.59% -0.99 974603 168.38 166.28 169.21 100 145.77 168.20 100 1.54% 60.43%
AmerisourceBergen Co 84.85 -2.24% -1.94 977009 86.81 84.76 87.61 700 10.00 92.00 200 -3.84% 14.05%
AMETEK 98.56 -0.75% -0.74 851506 98.83 97.73 99.46 400 93.08 118.50 100 0.01% 45.58%
Amgen 236.74 0.32% 0.75 2041194 235.60 235.14 238.12 100 236.12 238.75 100 1.27% 21.61%
Amphenol 'A' 107.14 -0.81% -0.88 1118974 107.84 106.94 108.30 100 100.00 108.75 100 2.99% 32.24%
Analog Devices 118.77 0.81% 0.96 1644295 117.58 116.90 119.47 300 115.55 125.00 200 2.49% 38.38%
Ansys 253.93 1.16% 2.91 448481 251.00 250.71 254.68 100 253.82 253.95 3900 -1.05% 77.65%
Anthem Inc 284.12 -0.11% -0.30 897140 285.06 283.55 288.62 100 227.06 290.00 200 -0.40% 8.18%
AON 206.15 0.13% 0.27 1186529 204.67 202.84 206.56 100 187.85 212.00 100 0.08% 41.82%
Apache Corp 21.35 -3.13% -0.69 5355673 22.18 21.30 22.32 500 21.11 21.59 500 6.80% -18.67%
Apartment Inv & Mgt 51.15 0.29% 0.15 1602689 51.08 50.53 51.23 100 43.36 51.25 100 -2.78% 13.04%
Apple 275.15 1.36% 3.69 33432806 271.46 270.93 275.30 400 275.26 275.33 100 1.64% 74.43%
Applied Materials 59.87 -0.81% -0.49 6172672 60.01 59.78 60.81 100 59.82 59.97 100 5.78% 82.86%
Aptiv 93.55 -2.36% -2.26 1227942 95.62 93.31 96.36 200 88.00 97.20 1000 -0.23% 51.94%
Archer Daniels Mid 45.20 0.65% 0.29 3857152 45.11 44.83 45.50 100 41.58 48.02 100 2.94% 10.32%
Arconic Inc 31.65 0.09% 0.03 2157888 31.53 31.40 31.79 100 12.43 31.81 500 2.03% 87.72%
Arista Networks 192.92 0.11% 0.22 887408 193.00 191.85 194.99 200 192.53 195.00 200 1.42% -8.44%
Assurant 130.15 -0.22% -0.29 399482 129.77 129.51 130.70 100 129.93 151.67 100 -1.09% 45.52%
AT&T Inc 38.26 -0.23% -0.09 24895937 38.21 37.95 38.28 500 38.23 38.35 8900 0.16% 34.06%
Atmos Energy 107.05 0.51% 0.54 720238 106.50 105.96 107.21 100 100.10 113.30 200 0.50% 15.46%
Autodesk 179.41 0.85% 1.51 1323392 178.42 177.56 179.79 200 179.00 180.00 200 0.05% 39.50%
Automatic Data Proce 168.26 0.66% 1.10 1308380 166.69 166.01 168.39 100 167.96 168.60 300 -1.01% 28.33%
Autozone 1235.32 0.36% 4.40 187856 1242.34 1225.46 1242.34 100 1152.89 1237.00 100 5.34% 47.35%
Avalonbay Communitie 208.64 -0.25% -0.52 599122 209.33 206.29 210.83 100 205.05 244.50 100 -3.38% 19.87%
Avery Dennison 129.99 0.29% 0.37 421854 130.08 128.82 130.41 1300 100.00 130.40 100 -0.12% 44.71%
Baker Hughes 'A' 23.64 -0.51% -0.12 4890668 23.99 23.59 24.05 500 23.40 23.89 500 6.44% 9.95%
Ball Corp 63.34 -0.11% -0.07 2352319 63.37 63.15 64.99 100 63.00 65.80 300 -0.33% 37.76%
Bank of America 34.44 -0.69% -0.24 48548741 34.69 34.34 34.96 5000 34.44 34.48 2000 2.29% 39.77%
Bank of New York Mel 50.22 -1.95% -1.00 3885607 51.03 50.16 51.40 2000 40.50 50.67 100 1.17% 6.69%
Baxter International 83.96 0.54% 0.45 1836636 83.64 83.18 84.04 100 74.78 85.00 100 0.95% 27.56%
Becton Dickinson 268.72 1.24% 3.28 1688843 265.13 264.17 269.41 100 229.64 270.00 100 3.08% 19.26%
Bemis Company 57.25 - - - - - - 1000 56.75 57.20 5000 -0.69% 24.73%
Berkley, W.R. Co. 69.56 -0.06% -0.04 874820 69.29 69.19 69.76 100 59.14 70.25 100 -0.76% 41.17%
Berkshire Hathaway ' 225.37 -0.24% -0.55 3160709 225.92 223.96 226.50 500 225.00 225.49 200 1.24% 10.38%
Best Buy 84.79 -0.66% -0.56 2646051 85.50 83.96 85.61 200 84.76 84.99 400 3.34% 60.10%
Biogen Idec 296.83 1.01% 2.98 1946172 298.00 294.89 304.00 700 295.00 297.89 1000 -1.14% -1.36%
Blackrock 498.61 -0.70% -3.51 455646 501.59 495.49 503.86 100 420.00 522.00 100 0.57% 26.93%
Boeing 341.67 -1.33% -4.62 4530563 346.30 341.10 349.31 300 341.11 341.60 700 -3.51% 5.94%
Booking Holdings 1973.60 1.29% 25.12 395755 1960.87 1949.08 1990.00 100 1970.00 1995.75 100 2.24% 14.58%
BorgWarner 43.80 -1.57% -0.70 1249329 44.77 43.77 45.00 100 35.00 46.50 1400 1.04% 26.08%
Boston Properties 135.11 -0.01% -0.02 841531 135.63 133.78 136.16 100 72.01 137.28 500 -2.99% 20.04%
Boston Scientific 45.09 0.94% 0.42 7538964 44.45 44.40 45.27 100 41.25 55.00 100 2.29% 27.59%
Bristol-Myers Squibb 63.82 -0.19% -0.12 14569249 64.04 63.79 64.75 100 63.50 63.88 100 6.46% 22.78%
Broadcom Inc. 315.42 -3.78% -12.38 7098711 318.06 310.62 319.77 100 314.90 315.40 100 -0.20% 24.04%
Broadridge Financial 119.72 0.14% 0.17 609602 119.10 119.06 119.97 100 118.17 132.00 100 -2.67% 24.38%
Brown-Forman Corp 'B 63.85 0.92% 0.58 715026 63.15 62.98 63.95 100 61.98 69.99 100 0.79% 34.20%
C.H. Robinson Worldw 76.55 -1.19% -0.92 1063859 77.51 76.12 77.62 100 73.49 80.93 100 0.70% -8.97%
Cabot Oil & Gas 16.10 -0.37% -0.06 6310318 16.23 15.91 16.28 100 15.50 16.90 100 0.12% -27.96%
Cadence Design Syste 67.92 1.55% 1.04 1941456 66.84 66.59 68.08 100 67.55 69.00 100 1.10% 56.21%
Campbell Soup 47.86 0.31% 0.15 1313176 47.59 47.56 48.15 400 47.60 48.85 200 0.23% 45.07%
Capital One 104.37 0.33% 0.34 1858514 103.91 102.95 104.95 300 100.80 107.70 100 2.95% 38.07%
Capri Holdings 38.78 -1.37% -0.54 2169219 39.18 38.63 39.90 100 33.75 44.93 100 1.70% 2.27%
Cardinal Health 53.66 -1.83% -1.00 1568635 54.47 53.59 54.76 100 50.00 55.25 100 -2.21% 20.31%
Carmax 97.88 -1.18% -1.17 1024881 99.00 97.78 99.41 1000 91.40 98.48 100 0.52% 56.03%
Carnival 47.45 1.17% 0.55 6957545 47.16 47.11 47.99 100 47.15 47.90 500 5.99% -3.75%
Caterpillar 145.53 -0.85% -1.25 3311720 146.80 145.15 148.40 300 145.50 147.00 100 1.97% 14.53%
Cboe Global Markets 115.50 0.07% 0.08 482777 116.05 114.14 116.32 100 112.84 125.00 100 -4.22% 18.06%
CBRE Group 'A' 58.26 -1.19% -0.70 1724861 58.79 57.74 58.91 1000 50.70 58.53 100 -0.41% 45.50%
CDW Co. 137.77 0.71% 0.97 562901 136.75 135.93 137.88 200 134.00 159.00 700 0.81% 69.98%
Celanese Co. 124.47 -0.71% -0.89 423138 125.59 124.28 126.31 100 119.56 128.20 200 -0.59% 38.35%
Centene Co. 57.71 -1.38% -0.81 6236434 57.97 57.05 59.03 100 50.20 57.75 100 -5.36% 0.10%
CenterPoint Energy 25.94 4.51% 1.12 13385377 24.77 24.77 26.01 100 24.25 26.32 13600 3.68% -8.11%
CenturyLink 13.60 -1.02% -0.14 13354435 13.78 13.55 13.89 300 13.56 13.87 100 -3.95% -10.23%
Cerner 72.23 0.57% 0.41 1618574 71.90 71.32 72.67 100 71.82 73.40 1000 1.32% 37.74%
CF Industries 45.14 -0.57% -0.26 2441679 45.40 44.78 45.90 100 40.00 45.42 200 -0.44% 3.75%
Charles Schwab 49.95 -2.19% -1.12 15217075 51.15 49.81 51.36 300 49.86 54.99 100 2.04% 20.27%
Charter Communicatio 475.27 1.21% 5.67 1258641 467.28 465.85 478.07 2500 465.00 475.48 1600 1.59% 66.78%
Chevron Corp 117.96 -0.72% -0.85 4863504 119.05 117.90 119.54 900 117.85 118.04 500 -0.04% 8.43%
Chipotle Mexican Gri 815.32 0.51% 4.12 299179 809.59 806.39 818.95 100 813.01 818.82 100 -0.87% 88.82%
Chubb Ltd 154.64 0.62% 0.96 1107939 153.23 153.07 154.92 100 152.00 155.81 100 1.60% 19.71%
Church & Dwight 69.99 0.63% 0.44 2096850 69.26 69.16 70.26 100 68.50 73.00 200 -0.37% 6.43%
Cigna 189.87 -1.91% -3.69 2090943 193.91 188.80 194.96 100 185.00 191.65 300 -4.55% -0.03%
Cimarex Energy 48.07 -1.98% -0.97 1386471 49.35 47.72 49.49 100 36.00 48.17 300 0.48% -22.03%
Cincinnati Financial 105.45 -0.69% -0.73 450819 105.87 105.08 106.10 100 103.00 106.00 1000 0.08% 36.21%
Cintas 261.81 0.99% 2.56 716438 259.27 258.48 262.58 300 261.00 264.37 100 2.18% 55.85%
Cisco Systems 45.30 -0.81% -0.37 21801583 45.91 45.20 46.05 900 45.30 45.34 3500 3.33% 4.55%
Citigroup 76.39 -0.86% -0.66 13447139 77.05 76.06 77.83 100 76.31 76.80 100 0.77% 46.73%
Citizens Financial 40.12 -1.08% -0.44 3424695 40.46 39.91 40.92 100 27.62 41.05 200 2.79% 34.95%
Citrix Systems 110.35 0.05% 0.05 1032632 109.93 109.77 110.67 100 109.90 115.00 100 -0.24% 7.70%
Clorox 151.70 -0.37% -0.56 930325 151.63 150.70 152.28 1700 150.00 153.00 1100 -0.11% -1.58%
CME Group 204.59 0.71% 1.45 900396 203.10 201.66 205.34 200 204.18 205.18 200 -0.67% 8.76%
CMS Energy 60.99 0.36% 0.22 1609486 60.69 60.25 61.07 200 47.97 66.90 100 -0.76% 22.84%
Coca-Cola 54.42 0.52% 0.28 13072403 53.94 53.84 54.55 1000 54.31 54.53 100 0.00% 14.93%
Cognizant Technology 61.64 -0.21% -0.13 2162044 61.67 61.08 62.10 100 61.32 63.35 300 -1.63% -2.90%
Colgate-Palmolive 68.69 2.17% 1.46 5179665 67.23 67.07 68.87 100 66.35 69.00 200 0.66% 15.41%
Comcast Corp 43.58 1.33% 0.57 28975886 42.84 42.73 43.80 300 43.50 43.75 100 -1.49% 27.99%
Comerica 71.93 -0.33% -0.24 2007445 72.02 70.83 72.79 100 58.33 76.00 100 0.78% 4.72%
Conagra Brands 28.38 0.53% 0.15 3085540 28.24 28.18 28.60 100 26.60 28.81 700 -1.80% 32.87%
Concho Resources 78.75 -1.46% -1.17 1298770 80.46 78.64 81.02 5500 77.50 99.12 100 2.94% -23.39%
ConocoPhillips 62.70 0.18% 0.11 6965015 63.45 62.49 64.07 500 62.55 62.79 900 1.18% 0.56%
Consolidated Edison 87.83 0.35% 0.31 2174842 87.21 86.92 88.10 100 85.00 92.00 100 1.20% 14.87%
Constellation Brands 182.06 1.26% 2.27 945423 181.53 179.87 182.83 400 178.17 188.00 100 -0.87% 13.21%
Cooper Companies 316.92 0.75% 2.37 278672 313.89 313.64 318.47 100 316.69 367.42 100 3.17% 24.53%
Copart 88.62 0.16% 0.14 1108372 88.25 87.93 88.98 200 88.18 88.62 100 0.05% 85.48%
Corning 28.74 -1.74% -0.51 5846641 29.32 28.58 29.44 100 28.58 29.42 100 3.05% -4.87%
CORTEVA INC. DL -,01 26.49 -1.82% -0.49 6268809 26.98 26.46 27.15 100 24.83 26.80 100 4.87% 0.00%
Costco Wholesale 291.87 -1.84% -5.47 5204305 294.64 289.10 295.00 500 292.40 292.64 400 -1.04% 43.28%
Coty 11.08 -5.06% -0.59 6534969 11.56 11.07 11.56 100 11.00 11.54 9000 -6.66% 68.90%
Crown Castle Intl 132.68 0.52% 0.68 2966372 131.99 130.86 133.30 100 129.10 133.30 200 -2.05% 22.14%
CSX 72.78 0.69% 0.50 4701578 72.57 71.64 73.12 400 72.50 72.78 200 2.12% 17.14%
Cummins 182.48 -1.30% -2.40 976827 183.84 181.51 185.86 100 158.68 186.00 600 1.15% 36.55%
CVS Health 73.59 -0.90% -0.67 3903206 74.22 73.58 74.54 100 73.49 73.79 300 -2.35% 12.32%
D.R. Horton 54.81 0.83% 0.45 2928051 54.25 54.10 55.09 300 54.70 55.67 700 1.13% 58.14%
Danaher 148.52 -1.84% -2.78 64402583 151.18 148.28 152.06 500 136.88 160.00 100 0.20% 44.03%
Darden Restaurants 115.58 -0.59% -0.69 921019 115.93 114.95 116.40 100 115.58 116.24 100 -3.55% 15.74%
DaVita Inc 72.71 -0.72% -0.53 1214909 73.58 72.51 73.91 200 67.26 74.00 600 0.01% 41.29%
Deere & Co 172.50 -0.76% -1.32 1775551 173.74 171.14 176.40 400 172.20 172.80 300 4.41% 15.64%
Delta Air Lines 56.73 0.07% 0.04 4441484 56.79 56.43 57.29 200 56.50 57.11 2000 1.05% 13.69%
Dentsply Sirona 56.38 -0.98% -0.56 901541 56.86 56.11 57.83 200 56.12 60.00 100 -2.88% 51.52%
Devon Energy 23.48 -2.13% -0.51 4573657 24.05 23.43 24.21 500 23.30 23.69 500 1.47% 4.17%
Diamondback Energy 85.09 -1.37% -1.18 1272040 86.69 85.05 87.75 100 84.83 85.39 400 2.23% -8.21%
Digital Realty Trust 113.71 -0.84% -0.96 2847181 114.45 112.32 115.18 500 110.00 122.89 100 -3.94% 6.72%
Discover Fin Serv 86.68 0.35% 0.30 1331597 86.48 85.88 87.39 100 84.00 87.70 100 2.81% 46.97%
Discovery Comm 'A' 32.34 -0.06% -0.02 2694032 32.52 32.13 32.67 1000 32.11 33.00 100 0.94% 30.72%
Discovery Communicat 30.06 -0.13% -0.04 3990079 30.11 29.89 30.28 100 29.81 30.99 300 0.57% 30.24%
Dish Network Co. 34.12 -0.31% -0.10 1366015 34.20 33.95 34.36 100 33.56 35.00 200 1.59% 36.66%
Dollar General 154.63 -0.61% -0.95 2243691 155.07 152.94 155.25 100 150.00 159.44 100 -0.06% 43.07%
Dollar Tree 93.59 1.12% 1.04 3749954 92.39 91.92 93.92 100 93.41 93.55 300 1.46% 3.62%
Dominion Energy 80.88 0.24% 0.19 3414450 80.50 80.28 81.21 100 79.33 81.72 200 -0.15% 13.18%
Dover 113.65 -0.72% -0.83 776150 114.06 113.34 114.98 300 112.86 114.23 100 0.94% 60.18%
DOW INC. DL-,01 53.28 -2.15% -1.17 3198875 54.64 53.25 54.82 100 53.25 54.49 200 0.11% 0.00%
DTE Energy 124.86 0.76% 0.94 846324 123.88 123.13 125.09 100 107.39 125.60 100 -0.30% 13.20%
Duke Energy 90.10 0.60% 0.54 5092803 89.32 89.17 90.43 200 89.00 90.30 500 0.38% 4.40%
Duke Realty Co. 34.21 -0.29% -0.10 2747666 34.30 33.89 34.48 100 28.01 34.21 100 -2.73% 32.08%
DuPont de Nemours 64.80 -2.10% -1.39 5084229 66.40 64.61 66.73 500 64.62 64.87 300 1.90% -13.34%
DXC TECHNOLOGY CO. D 37.52 0.32% 0.12 3044700 37.56 36.76 37.82 500 33.00 38.00 2500 0.43% -29.43%
E Trade Financial 45.15 -1.91% -0.88 2321479 46.06 45.10 46.09 200 44.83 46.60 100 -1.44% 2.89%
Eastman Chemical 78.57 -0.91% -0.72 1025036 79.59 78.21 80.19 100 73.70 85.50 100 1.38% 7.47%
Eaton Corporation 93.60 -0.90% -0.85 1844921 94.19 93.21 94.96 1200 81.50 95.00 300 0.56% 36.32%
eBay 35.48 0.48% 0.17 6952181 35.36 35.26 35.77 200 35.46 35.69 1000 1.78% 26.40%
Ecolab 185.50 0.17% 0.32 653273 184.67 184.58 186.58 100 177.00 255.00 100 -0.49% 25.89%
Edison International 72.69 1.74% 1.24 2192410 72.00 71.26 72.97 500 58.51 73.74 600 1.85% 28.04%
Edwards Lifesciences 232.64 0.84% 1.94 1045393 229.71 229.70 233.10 100 228.00 234.50 100 -2.65% 51.88%
Electronic Arts 104.55 -0.51% -0.54 2451603 105.34 103.81 105.84 100 104.20 105.00 200 1.28% 32.49%
Eli Lilly & Co 121.53 -0.14% -0.17 3343900 121.98 120.72 122.19 100 107.35 125.00 100 1.58% 5.02%
Emerson Electric 75.98 -1.29% -0.99 3425622 76.53 75.59 77.24 100 70.00 78.87 100 1.19% 27.16%
Entergy 118.30 1.18% 1.38 1944628 116.77 115.72 118.34 100 78.87 118.48 100 0.18% 37.45%
EOG Resources 75.49 -1.59% -1.22 2728991 77.46 75.39 77.65 100 75.45 75.79 400 2.07% -13.44%
Equifax 138.70 0.12% 0.17 815608 138.22 135.88 139.04 100 118.56 144.44 100 0.14% 48.93%
Equinix 551.84 0.74% 4.04 553615 547.67 543.11 552.73 100 529.82 563.11 100 -1.31% 56.52%
Equity Residential 81.01 -0.94% -0.77 1762319 81.94 80.55 82.43 100 69.43 84.30 500 -4.06% 22.72%
Essex Property Trust 300.51 0.07% 0.21 412603 300.88 296.83 302.30 100 207.26 300.90 100 -3.66% 22.55%
Estee Lauder 'A' 203.21 1.29% 2.59 1017761 201.00 199.68 203.76 100 192.35 210.00 100 2.67% 56.20%
Everest Reinsurance 274.67 -0.14% -0.39 195192 274.75 273.74 276.15 100 274.14 320.13 100 2.13% 26.13%
EVERGY INC. 62.76 1.00% 0.62 3460416 62.37 61.97 62.89 100 62.42 63.82 1000 -0.49% 10.55%
Eversource Energy 81.34 0.61% 0.49 1001261 80.85 80.25 81.48 100 81.02 84.26 100 0.17% 25.06%
Exelon Co. 43.82 -0.63% -0.28 7198817 44.10 43.56 44.13 200 43.82 43.90 500 -2.32% -2.84%
Expedia 112.76 -0.65% -0.74 2110534 113.61 112.72 114.55 400 112.30 113.19 400 4.82% 0.10%
Expeditors Intl of W 76.15 -0.22% -0.17 1260288 76.28 75.09 77.07 200 69.60 79.24 100 3.54% 11.84%
Extra Space Storage 102.29 0.78% 0.79 1153136 101.89 100.83 102.61 200 98.25 105.00 100 -4.85% 13.05%
Exxon Mobil 69.23 -1.58% -1.11 12276521 70.48 69.12 70.54 500 69.10 69.39 500 -0.40% 1.53%
F5 Networks 139.25 -2.93% -4.21 975129 142.54 138.99 143.06 700 139.00 139.60 100 0.91% -14.06%
Facebook 194.11 -1.34% -2.64 18806020 196.40 193.17 196.80 700 194.00 194.05 300 -3.45% 48.07%
Fastenal 37.03 -1.65% -0.62 4048541 37.49 36.94 37.94 200 36.74 38.17 400 3.03% 41.63%
Federal Realty Inves 127.77 0.14% 0.18 329401 127.75 126.85 128.36 100 116.37 175.90 100 -3.04% 8.24%
Fedex Corp 165.67 0.47% 0.78 2897974 165.64 163.91 167.87 100 165.30 165.89 500 5.79% 2.69%
Fidelity Nat Info 138.19 1.07% 1.46 2613685 136.53 135.86 138.28 100 124.65 138.34 100 -0.28% 34.75%
Fifth Third Bancorp 30.97 -1.65% -0.52 4613360 31.41 30.95 31.64 300 29.67 31.57 800 2.38% 31.62%
First Rep.Bank San F 114.88 -0.64% -0.74 679831 115.45 114.40 116.39 100 80.43 123.16 200 2.09% 32.20%
Firstenergy 47.95 0.21% 0.10 3383039 47.75 47.43 48.05 300 30.51 49.99 100 -0.89% 27.70%
Fiserv 116.75 1.36% 1.57 2346217 114.83 113.60 116.89 100 115.91 116.99 100 1.97% 58.87%
FleetCor Technologie 304.72 1.06% 3.20 603481 300.11 299.35 305.49 100 245.06 308.00 700 -0.99% 64.07%
Flir Systems 53.17 -0.02% -0.01 680576 53.16 52.91 53.80 2900 53.16 53.19 1800 -0.64% 22.12%
Flowserve 48.41 -2.36% -1.17 646574 49.58 48.30 49.75 100 48.26 60.00 1400 0.52% 27.33%
FMC Corp 99.18 -0.32% -0.32 602764 99.80 98.97 100.48 200 99.00 101.00 100 0.77% 34.10%
Ford Motor 9.23 -0.97% -0.09 35334491 9.32 9.19 9.39 200 9.19 9.25 100 2.33% 20.65%
Fortinet 105.64 1.19% 1.24 1173637 104.32 104.01 106.65 100 105.21 105.79 100 1.98% 49.99%
FORTIVE CORP. DL-,01 75.19 -1.29% -0.98 1537006 76.06 75.18 76.78 100 64.77 82.00 100 3.18% 11.13%
Fortune Brands Home 65.09 -0.66% -0.43 1041247 65.22 64.97 66.02 2400 54.00 76.00 100 0.76% 71.33%
FOX CORP. B DL-,01 35.86 -0.28% -0.10 1363637 35.92 35.64 36.11 400 34.13 36.33 100 3.64% -24.95%
Franklin Resources 25.99 -2.99% -0.80 4868096 26.79 25.86 26.79 100 25.80 29.01 100 -3.74% -12.37%
Freeport-McMoran 12.87 -1.45% -0.19 26655121 13.10 12.83 13.38 200 12.76 13.17 500 10.57% 24.83%
Gallagher & , Arthur 94.45 -0.18% -0.17 605317 94.02 93.63 94.76 100 59.57 96.00 100 0.75% 28.15%
Gap 16.69 -1.94% -0.33 6071456 17.20 16.53 17.20 100 16.45 16.77 200 2.58% -35.21%
Garmin 97.43 0.23% 0.22 530477 97.28 96.50 97.69 200 97.00 120.00 100 0.94% 53.87%
Gartner 157.67 0.17% 0.26 344912 156.92 156.44 158.78 100 120.00 178.68 100 -1.26% 23.33%
General Dynamics 179.03 -0.80% -1.44 968345 179.90 178.41 180.92 300 178.70 179.28 600 -2.46% 13.88%
General Electric 11.34 -0.87% -0.10 52805644 11.50 11.33 11.60 1000 11.35 11.37 500 2.16% 49.80%
General Mills 51.60 -0.12% -0.06 4405415 51.59 51.27 51.99 100 51.52 52.00 100 -3.21% 32.51%
General Motors 35.65 -1.25% -0.45 8278120 36.16 35.61 36.34 500 35.55 35.75 1000 0.31% 6.58%
Genuine Parts 105.16 -0.54% -0.57 486378 105.74 104.08 105.84 100 97.00 106.00 100 1.41% 9.52%
Gilead Sciences 65.77 -2.75% -1.86 8199076 66.25 65.46 66.81 600 65.78 65.96 3000 -1.95% 5.15%
Global Payments 178.93 2.20% 3.86 1720992 175.37 174.99 179.12 100 168.00 180.45 100 1.28% 73.50%
Globe Life 105.62 -0.69% -0.73 443503 106.28 104.82 106.52 100 93.80 105.96 100 2.25% 41.71%
Goldman Sachs Group 225.00 -0.46% -1.05 1908510 226.72 223.70 227.99 400 224.71 225.30 300 0.17% 34.69%
Grainger, W.W. 332.31 -1.92% -6.49 551299 337.77 331.77 338.96 100 190.00 333.37 100 3.37% 17.69%
H & R Block 23.49 -0.09% -0.02 3571817 23.57 23.37 23.77 900 23.18 23.93 400 -0.04% -7.41%
Halliburton 23.99 -1.28% -0.31 14103458 24.38 23.96 24.68 500 23.80 24.07 500 7.43% -9.74%
Hanesbrands 14.40 -5.14% -0.78 10213068 14.71 14.31 14.96 300 14.32 14.50 500 -3.81% 14.92%
Harley-Davidson 37.35 -1.39% -0.52 1437878 37.95 36.91 38.58 200 36.78 37.49 500 1.19% 9.47%
Hartford FS 61.07 -0.34% -0.21 1234773 60.95 60.73 61.40 100 49.70 62.52 1000 0.38% 37.39%
HASBRO 103.92 1.13% 1.16 1090591 102.88 101.89 104.57 100 101.60 104.92 300 2.89% 27.90%
HCA Holdings 142.86 -0.50% -0.72 822382 143.18 141.69 144.01 5000 141.80 150.00 100 -1.21% 14.79%
Healthpeak Propertie 32.25 -0.19% -0.06 6464248 32.22 31.90 32.52 200 30.02 32.50 200 -6.09% 15.47%
Helmerich&Payne 42.09 -1.22% -0.52 1260940 42.48 41.90 42.96 100 38.00 43.00 100 3.47% -12.20%
Henry Schein 68.49 -0.48% -0.33 874947 68.63 68.26 69.32 200 68.26 79.78 100 -1.34% 9.38%
Hershey 147.15 0.22% 0.33 586282 145.88 144.72 147.58 100 139.37 160.00 400 -1.41% 37.29%
Hess Corp 62.32 -1.28% -0.81 1655529 63.38 62.12 63.96 500 62.00 62.59 500 0.10% 53.88%
Hewlett Packard Ente 16.03 -2.26% -0.37 7431165 16.37 15.99 16.45 1900 15.00 16.20 200 0.75% 21.35%
Hilton Worldwide 107.20 0.64% 0.68 1286630 106.54 106.17 107.44 100 104.95 119.19 100 1.64% 49.30%
HollyFrontier Co. 50.19 -0.52% -0.26 1249441 50.50 49.96 51.20 100 50.00 62.00 400 -1.47% -1.82%
Hologic 53.15 -0.08% -0.04 1363132 53.18 52.90 53.62 100 51.68 53.50 100 0.78% 29.32%
Home Depot 214.08 0.96% 2.04 6870348 212.12 210.67 214.23 200 214.00 214.27 100 -0.09% 24.60%
Honeywell Internatio 176.98 -0.23% -0.41 2050206 177.39 176.83 178.79 400 176.60 177.28 400 0.87% 33.95%
Hormel Foods 44.90 -0.99% -0.45 1845417 45.22 44.85 45.57 100 44.00 46.00 100 -0.97% 5.20%
Host Hotels & Resort 17.95 0.50% 0.09 11489495 17.91 17.75 18.00 100 16.00 18.14 200 0.34% 7.68%
HP Inc 20.35 -0.39% -0.08 8693891 20.37 20.26 20.53 100 19.39 20.40 500 -0.73% -0.54%
Humana 353.13 1.76% 6.10 862540 347.40 347.00 353.82 100 239.90 450.00 100 1.43% 23.27%
Hunt (J.B.) Transpor 113.00 0.49% 0.55 826054 112.67 112.23 115.92 11600 113.00 113.04 1500 -1.27% 21.45%
Huntington Bancshare 15.35 -1.60% -0.25 11648879 15.47 15.28 15.62 700 15.30 15.50 5000 0.92% 28.78%
Huntington Ingalls I 251.24 -1.30% -3.31 176814 253.16 250.68 255.79 100 203.97 300.00 100 -0.86% 32.02%
IDEX 167.37 0.31% 0.51 370331 166.42 166.12 168.15 100 166.81 172.03 200 2.54% 32.56%
IDEXX Laboratories 252.90 0.41% 1.02 487824 251.77 251.12 256.35 200 250.01 257.64 100 0.61% 35.95%
IHS Markit 74.60 0.76% 0.56 1391482 74.00 73.64 74.75 500 62.50 74.80 300 1.19% 55.51%
Illinois Tool Works 177.27 -1.02% -1.83 1102509 179.16 176.78 180.42 100 140.10 182.00 100 1.77% 39.92%
Illumina 324.72 0.85% 2.73 622971 322.62 319.57 326.03 100 318.26 335.00 100 -0.54% 8.27%
Incyte Co. 91.51 -1.44% -1.34 1849703 91.58 89.16 92.53 100 90.75 92.97 300 -3.14% 43.91%
Ingersoll-Rand 133.81 -0.43% -0.58 1016040 133.95 133.06 134.64 100 127.00 156.78 100 1.61% 46.67%
Intel Corp 57.79 0.42% 0.24 22795852 57.55 57.38 58.34 400 57.73 57.85 300 1.73% 23.14%
Intercont Exchange 91.91 1.62% 1.46 2861815 90.44 90.00 92.07 100 85.83 92.07 1100 -2.01% 22.01%
IBM 134.21 -0.82% -1.11 2534970 134.75 134.01 135.50 100 134.05 134.39 100 0.74% 18.07%
International Paper 46.36 -0.43% -0.20 2856915 46.87 46.36 47.24 100 41.00 47.20 400 -1.90% 14.87%
Interpublic Group of 23.03 -0.13% -0.03 2953398 23.12 22.96 23.20 100 23.02 23.20 100 2.40% 11.63%
Intl Flavors & Fragr 133.98 -0.46% -0.62 825232 135.20 133.46 135.68 500 118.40 143.50 1600 -5.67% -0.22%
Intuit 259.64 2.73% 6.89 1965220 252.56 250.03 260.66 100 247.56 262.52 100 1.35% 31.90%
Intuitive Surgical 579.65 -0.23% -1.32 362954 580.90 577.58 584.34 100 576.16 588.00 100 -1.01% 21.03%
Invesco 17.62 -0.51% -0.09 9484331 17.84 17.60 18.33 400 17.50 18.33 6700 4.94% 5.26%
IPG Photonics Co. 144.62 0.99% 1.42 488011 143.14 141.53 146.94 500 136.10 165.00 200 1.86% 27.65%
Iqvia Holdings 144.85 -0.30% -0.44 1162883 145.26 144.42 146.78 100 144.75 144.95 200 -2.45% 24.69%
Iron Mountain 31.59 -1.62% -0.52 3052772 32.16 31.34 32.24 700 31.40 31.70 300 -3.54% -2.53%
J.M. Smucker 101.51 -0.94% -0.96 1487246 102.64 101.10 102.88 100 101.40 103.10 100 -5.40% 8.58%
Jack Henry & Associa 145.86 -0.63% -0.93 526020 146.72 145.59 147.32 100 135.10 165.08 100 -3.18% 15.29%
Jacobs Engineering G 90.03 0.01% 0.01 1752990 90.02 89.26 90.75 300 87.62 91.25 200 5.89% 54.00%
Johnson & Johnson 141.38 0.03% 0.04 4257231 141.10 140.31 141.80 500 141.11 141.59 500 0.71% 9.55%
Johnson Controls Int 40.44 -3.14% -1.31 9083998 41.64 40.24 41.64 100 39.74 41.00 100 -3.92% 36.39%
JPMorgan Chase 136.81 -0.88% -1.21 10594949 137.95 136.22 138.83 1000 136.71 136.91 1700 1.31% 40.15%
Juniper Networks 24.13 -0.90% -0.22 3834850 24.33 23.97 24.60 100 22.51 26.55 3000 0.67% -10.33%
Kansas City Southern 151.44 -0.28% -0.42 1253594 151.28 150.20 152.60 300 151.00 151.64 200 -0.79% 58.66%
Kellogg 66.25 0.09% 0.06 895030 66.06 66.02 66.56 100 64.00 70.00 100 0.05% 16.21%
Keycorp 20.06 -1.62% -0.33 7304941 20.26 19.97 20.43 100 19.92 20.70 1100 2.03% 35.72%
Keysight Technologie 107.81 0.48% 0.51 1629378 106.76 106.13 108.80 100 101.00 109.00 300 4.47% 73.66%
Kimberly-Clark 135.94 0.01% 0.02 1168099 135.28 134.90 136.68 100 131.00 138.99 100 -0.76% 19.31%
Kimco Realty 20.31 -0.54% -0.11 4564561 20.44 20.11 20.47 1100 20.00 21.77 100 -4.11% 38.63%
Kinder Morgan 20.20 0.25% 0.05 13741408 20.15 20.08 20.37 200 20.06 20.25 500 2.28% 31.34%
KLA-Tencor 171.24 -0.13% -0.22 1152841 170.95 170.12 173.09 300 170.80 171.59 400 5.13% 91.35%
Kohl's Corp 48.28 -1.71% -0.84 2858555 49.17 48.27 49.54 500 48.01 48.49 500 2.40% -27.22%
Kraft Heinz 31.60 -1.06% -0.34 5174519 32.00 31.41 32.12 400 31.46 31.60 100 1.64% -26.58%
Kroger 28.09 -0.39% -0.11 6696761 28.16 27.85 28.17 1000 27.85 28.14 100 2.18% 2.15%
L Brands 17.70 -4.22% -0.78 7828452 18.45 17.69 18.55 500 17.70 18.04 100 -0.67% -31.05%
L3Harris Technologie 200.18 1.99% 3.90 1515965 195.78 195.78 200.35 100 195.00 210.00 100 4.00% 48.67%
Laboratory Co. of Am 166.59 -1.52% -2.57 434123 169.31 166.24 169.50 100 161.68 166.89 100 -2.96% 31.84%
Lam Research 281.95 -0.97% -2.75 2278644 283.89 280.51 288.87 100 281.59 282.50 300 4.48% 107.06%
LAMB WESTON HLDGS DL 84.10 -0.01% -0.01 1395798 83.89 83.30 84.56 1300 70.00 86.77 100 -0.14% 14.33%
Las Vegas Sands Co. 69.04 0.49% 0.34 5351287 68.50 68.50 69.74 2400 68.59 69.24 400 7.62% 32.64%
Leggett & Platt 50.72 -2.20% -1.14 1520325 51.74 50.60 51.99 100 49.00 53.98 800 -4.43% 41.52%
Leidos 91.84 1.09% 0.99 573750 90.60 90.03 92.04 100 89.90 92.50 1500 1.28% 74.20%
Lennar 58.30 0.41% 0.24 3057697 57.83 57.73 58.68 100 57.29 59.17 400 -0.77% 48.91%
Lincoln National 59.73 -0.70% -0.42 1221079 60.51 59.48 61.03 100 56.56 61.50 100 3.39% 16.41%
LINDE PLC EO 0,001 209.05 -0.41% -0.87 1527875 211.11 208.38 211.64 100 206.00 217.00 100 1.71% 33.97%
LKQ Corp 36.11 0.29% 0.10 2463589 36.01 35.72 36.38 200 35.00 36.06 100 1.01% 52.17%
Lockheed Martin 386.47 0.63% 2.42 658026 384.00 384.00 387.78 300 385.50 387.50 300 -0.10% 47.60%
Loews 50.61 -0.94% -0.48 1186399 50.94 50.60 51.35 1000 42.49 51.72 100 0.90% 11.18%
Lowes Companies 118.50 0.25% 0.30 3119506 117.67 116.82 118.61 100 116.50 118.68 1500 1.91% 28.30%
Lyondellbasell Ind ' 92.62 -1.44% -1.35 1395830 94.24 92.60 94.81 100 87.00 95.98 400 -0.30% 11.38%
M and T Bank 170.10 -1.09% -1.88 571635 171.17 168.95 172.12 100 118.90 174.46 100 2.33% 18.84%
Macerich 26.05 -1.70% -0.45 2704517 26.61 25.82 26.84 100 25.47 28.94 100 -4.12% -39.81%
Macy's Inc 15.18 -3.37% -0.53 17284579 15.75 15.17 15.75 100 15.12 15.29 500 0.20% -49.03%
MARATHON OIL 12.72 -2.38% -0.31 9688674 13.14 12.71 13.23 5000 12.65 12.80 2500 2.17% -11.30%
Marathon Petroleum 58.61 -0.66% -0.39 4836624 59.24 58.27 60.51 100 57.11 58.66 300 -2.64% -0.68%
MarketAxess 373.89 1.20% 4.43 229626 367.76 366.13 375.02 100 373.89 406.00 100 -0.53% 76.94%
Marriott Internation 146.16 0.73% 1.06 1615366 145.05 144.31 146.45 100 145.90 146.16 100 2.72% 34.64%
Marsh & McLennan Cos 110.54 0.24% 0.26 1433359 109.32 109.05 110.70 200 110.30 110.74 400 2.12% 38.61%
Martin Marietta Mate 276.30 0.46% 1.27 449425 274.96 273.94 278.67 100 180.00 280.75 100 1.09% 60.76%
Masco 47.01 -0.86% -0.41 3842341 47.66 46.88 47.95 100 45.44 52.00 100 1.40% 60.77%
MasterCard 296.09 1.33% 3.88 3565551 290.79 289.80 296.53 100 295.90 296.49 500 1.96% 56.95%
Maxim Integrated Pro 59.59 0.22% 0.13 2147119 59.34 58.66 60.33 1000 57.30 59.75 300 3.72% 17.19%
McCormick & Co 167.50 0.62% 1.04 551839 165.97 165.67 167.86 100 150.00 185.00 100 -2.61% 20.30%
McDonald's 197.12 0.41% 0.81 2078090 196.04 195.34 197.33 200 196.90 197.19 700 0.91% 11.01%
McKesson 140.60 -2.31% -3.33 749349 143.07 140.03 144.10 1000 133.90 141.25 100 -1.17% 27.27%
Medtronic 113.52 1.01% 1.14 4180347 112.06 111.84 113.89 100 110.00 114.00 100 0.38% 24.80%
Merck & Co 89.19 0.26% 0.23 7224978 89.20 88.44 89.59 100 88.01 89.60 100 0.38% 16.73%
MetLife 50.38 -0.32% -0.16 5355481 50.68 49.98 50.96 100 43.87 51.00 200 1.78% 22.70%
Mettler-Toledo Intl 769.70 -0.74% -5.72 193213 774.45 761.84 781.52 5000 748.90 770.89 100 1.14% 36.09%
MGM Resorts Internat 32.75 0.65% 0.21 3618547 32.54 32.46 32.97 100 25.00 33.00 200 1.80% 35.00%
Microchip Technology 102.09 -1.04% -1.07 2598846 102.93 101.84 104.65 200 90.26 105.00 1100 3.37% 41.95%
Micron Technology 51.20 0.45% 0.23 30050047 51.02 50.70 52.32 100 51.18 51.20 100 6.82% 61.36%
Microsoft 154.53 0.84% 1.29 23850062 153.00 152.83 154.89 500 154.35 154.53 500 1.83% 52.14%
Mid-America Apartm. 130.50 -0.21% -0.28 896640 131.02 128.86 131.99 200 94.11 141.89 100 -3.18% 36.36%
Mohawk Industries 137.94 -0.81% -1.12 402003 138.70 137.08 139.52 100 100.00 266.52 100 -0.56% 17.94%
Molson Coors Brewing 50.81 -1.07% -0.55 1593520 51.56 50.67 51.91 100 49.03 52.03 200 -0.49% -9.53%
Mondelez Internation 53.24 0.49% 0.26 6456179 52.86 52.57 53.51 300 52.50 53.87 400 -1.11% 33.00%
Monster Beverage 62.21 -0.05% -0.03 2191547 62.10 61.80 62.48 1100 60.00 62.93 100 3.61% 26.39%
Moodys 235.08 0.32% 0.75 518650 233.53 231.84 236.86 900 187.00 268.40 100 1.43% 67.87%
Morgan Stanley 50.24 -0.89% -0.45 10191244 50.74 50.14 51.15 400 50.14 50.55 100 0.88% 26.71%
Mosaic 18.63 -1.74% -0.33 4927976 19.02 18.59 19.40 5400 18.60 19.79 100 -2.36% -36.22%
Motorola Solutions 160.50 -0.91% -1.47 1542296 161.10 159.83 162.60 200 157.30 164.57 100 -0.13% 39.52%
MSCI 260.09 0.09% 0.23 358724 258.95 256.57 261.03 100 240.00 260.50 100 -2.34% 76.42%
Mylan 19.14 -2.74% -0.54 5177911 19.64 19.11 19.78 100 19.10 19.50 100 -0.78% -30.15%
NASDAQ Inc 104.48 0.34% 0.35 497942 103.85 103.47 104.54 100 102.55 106.00 100 -0.71% 28.09%
Nat Oilwell Varco 23.80 -1.41% -0.34 4355558 24.23 23.67 24.29 500 23.60 23.99 500 1.88% -7.39%
NetApp 63.24 0.81% 0.51 2444801 62.23 61.92 63.30 200 60.01 63.69 500 3.62% 5.98%
Netflix 298.50 0.02% 0.06 3883069 298.50 297.25 301.80 2300 298.20 298.35 100 -2.88% 11.52%
Newell Brands 19.21 -1.18% -0.23 2447624 19.51 18.98 19.51 700 18.88 19.30 1000 0.84% 3.34%
Newmont Goldcorp 41.29 0.41% 0.17 5543051 40.78 40.66 41.41 800 40.00 41.55 100 3.74% 19.16%
News Co. 13.91 -0.86% -0.12 772671 14.06 13.83 14.06 100 12.98 16.00 100 3.19% 20.43%
News Corp 'A' 13.59 -1.45% -0.20 2255552 13.81 13.56 13.84 100 12.99 16.01 100 2.88% 19.74%
Nextera Energy 236.95 1.30% 3.05 2086267 233.08 232.77 237.38 300 235.52 238.11 100 1.09% 36.32%
Nielsen Holdings 19.95 -0.25% -0.05 3512772 20.02 19.86 20.23 100 16.57 20.25 200 -1.04% -14.49%
NIKE 'B' 97.77 0.05% 0.05 5248136 97.43 96.91 98.29 500 97.60 97.87 200 0.79% 31.87%
NISOURCE 26.88 0.79% 0.21 3408054 26.58 26.52 26.90 300 26.38 29.19 100 0.30% 6.04%
Noble Energy 22.38 -2.44% -0.56 3858015 23.01 22.38 23.08 500 22.10 22.69 500 2.38% 19.30%
Nordstrom 38.38 -3.30% -1.31 2774950 39.80 38.11 39.80 200 38.21 38.98 100 2.18% -17.66%
Norfolk Southern 190.07 -0.23% -0.44 1648646 189.57 188.44 191.91 300 185.00 200.32 100 -0.45% 27.10%
Northern Trust 108.04 -1.67% -1.84 1070193 110.03 107.97 110.48 300 102.61 110.25 100 -0.83% 29.25%
Northrop Grumman 344.65 -0.36% -1.25 866112 344.56 342.79 347.50 100 338.98 345.70 300 -0.03% 40.73%
NortonLifeLock 26.00 -0.69% -0.18 8161814 26.13 25.99 26.18 500 25.00 26.50 200 2.12% 37.60%
Norwegian Cruise Lin 55.78 -0.62% -0.35 1057735 56.26 55.65 56.72 100 51.20 57.88 100 1.96% 31.59%
NRG Energy 39.37 0.10% 0.04 2483629 39.38 39.23 39.66 500 39.30 39.50 500 2.34% -0.58%
Nucor 56.47 -2.82% -1.64 2126896 57.80 56.47 58.08 100 52.90 58.58 100 -1.98% 8.99%
Nvidia Corporation 223.99 -0.04% -0.08 11374183 224.19 221.82 228.98 100 223.64 223.95 100 5.57% 67.78%
NVR 3798.35 1.21% 45.40 24038 3740.00 3740.00 3812.94 10 3708.88 3810.00 10 1.00% 55.86%
O'Reilly Auto 441.35 0.03% 0.15 474475 438.56 436.71 442.56 200 430.00 461.00 100 -0.95% 28.18%
Occidental Petroleum 37.71 -1.41% -0.54 9888602 38.48 37.66 38.81 100 37.65 37.89 1000 -3.33% -38.56%
Old Dominion Freight 186.41 -0.57% -1.07 470449 187.48 185.73 189.86 500 186.35 186.42 500 1.14% 50.95%
Omnicom Group 82.04 -0.23% -0.19 1352648 82.34 81.81 82.73 100 65.28 92.97 200 2.61% 12.02%
ONEOK 73.17 0.36% 0.26 2410809 73.00 72.44 73.42 100 69.50 79.00 100 2.21% 35.63%
Oracle 54.51 -3.47% -1.96 21432189 55.00 54.42 55.40 1000 54.42 54.87 100 -0.58% 20.73%
Paccar Inc 82.01 -1.13% -0.94 1446284 82.64 81.56 83.27 300 82.01 82.02 1800 1.10% 43.52%
Packaging Corp of Am 111.04 -1.02% -1.14 579313 112.08 110.59 112.53 100 95.00 145.00 100 -1.99% 33.05%
Parker-Hannifin 206.49 -1.34% -2.81 861842 208.57 205.46 212.05 100 176.99 226.95 100 2.03% 38.45%
Paychex 85.08 0.40% 0.34 1255647 84.67 84.08 85.23 100 84.65 85.96 100 -0.06% 30.59%
PayPal Holdings 107.65 1.87% 1.98 7001186 105.83 105.52 107.91 400 107.45 107.75 200 3.17% 28.02%
Pentair 45.85 -0.26% -0.12 675713 46.02 45.57 46.45 100 33.75 47.99 71100 2.37% 21.36%
Peoples United Finan 16.65 -2.20% -0.38 2727218 16.50 16.50 16.99 200 15.82 17.19 10700 0.85% 15.38%
PepsiCo 137.94 0.55% 0.76 3558062 136.93 136.19 138.25 200 137.82 137.93 200 0.42% 24.86%
PerkinElmer 94.39 -1.52% -1.46 578763 95.89 94.18 96.17 100 25.96 97.35 400 0.29% 20.17%
Perrigo 53.93 -1.10% -0.60 541548 54.61 53.79 54.67 200 45.45 68.56 1100 3.14% 39.17%
Pfizer Inc 38.33 -0.54% -0.21 15824101 38.52 38.07 38.68 400 38.29 38.52 100 0.10% -12.19%
Philip Morris 84.67 0.74% 0.62 5575061 84.00 83.66 84.89 100 84.51 84.80 300 1.71% 26.83%
Phillips 66 112.99 -0.65% -0.74 1621930 113.88 112.69 114.66 100 112.11 113.23 1000 -0.50% 31.15%
Pinnacle West Capita 86.14 0.47% 0.40 712349 85.66 85.27 86.34 800 84.50 96.49 100 -0.07% 1.10%
Pioneer Natural Reso 139.99 0.32% 0.44 1684524 140.88 138.53 141.66 300 139.50 140.40 400 4.55% 6.44%
PNC Financial Servic 158.64 -0.23% -0.36 2472608 158.16 157.39 160.08 400 148.43 159.20 100 3.14% 35.69%
PPG Industries 133.01 -0.56% -0.75 968863 133.56 132.98 134.36 100 126.25 133.23 100 0.35% 30.11%
PPL Corp 35.64 6.07% 2.04 13346409 34.90 34.75 35.84 100 35.50 35.89 100 3.70% 25.80%
Principal Financial 54.29 -1.03% -0.56 1046681 54.57 53.96 55.14 100 52.52 56.00 500 1.17% 22.91%
Procter & Gamble 125.47 0.72% 0.90 5471590 124.21 123.79 125.74 100 125.40 125.65 500 1.03% 36.50%
Progressive 72.17 -0.72% -0.52 3289001 72.47 71.63 73.41 100 53.50 74.15 100 -1.11% 19.63%
Prologis Inc 88.54 -0.43% -0.38 5503821 88.82 87.54 89.18 100 85.00 89.02 100 -3.16% 50.78%
Prudential Financial 94.14 -0.43% -0.41 1730991 94.53 93.82 95.64 400 85.50 95.50 100 2.00% 15.44%
Public Service Ent 58.55 0.09% 0.05 3161599 58.53 58.42 58.84 100 56.90 62.90 100 -0.10% 12.49%
Public Storage 205.43 0.58% 1.18 1393991 204.25 203.02 205.71 100 203.00 213.65 100 -3.94% 1.49%
Pulte Group 40.38 1.89% 0.75 2893172 39.70 39.57 40.44 100 39.16 41.91 100 0.80% 55.37%
PVH Corp 104.41 -0.68% -0.72 883546 105.83 104.24 106.99 100 90.16 107.00 900 2.96% 12.33%
Qorvo Inc 113.41 -1.68% -1.94 1790140 115.30 113.10 115.96 400 113.41 113.70 400 6.37% 86.74%
QUALCOMM 87.83 -1.37% -1.22 12270500 88.91 87.56 89.70 400 87.83 88.01 200 4.78% 54.33%
Quanta Services 41.06 -1.18% -0.49 1614342 41.63 40.89 41.70 200 38.55 44.50 100 1.38% 36.41%
Quest Diagnostics 105.20 -0.11% -0.12 652970 104.77 104.56 105.38 100 104.76 115.50 100 -1.61% 26.34%
Ralph Lauren 'A' 116.92 1.01% 1.17 1508366 115.89 113.82 117.25 400 116.60 116.90 100 4.70% 13.01%
Raymond James Financ 90.88 -0.13% -0.12 625010 91.11 90.41 91.79 100 90.78 92.10 1000 0.36% 22.13%
Raytheon 217.40 -0.36% -0.79 936942 217.59 216.55 219.66 100 216.40 219.77 100 0.09% 41.77%
Realty Income 72.50 -0.88% -0.64 4380741 73.37 72.13 73.90 100 72.00 72.70 100 -4.53% 15.01%
Regency Centers 60.91 0.15% 0.09 944612 60.86 60.35 61.40 100 60.90 67.03 200 -5.36% 3.80%
Regeneron Pharmaceut 376.42 1.14% 4.26 995904 376.16 372.56 379.18 100 368.00 379.28 500 1.12% 0.78%
Regions Financial 17.17 -1.44% -0.25 8754387 17.38 17.05 17.49 200 13.98 18.00 8000 0.76% 28.33%
Republic Services 89.15 0.64% 0.57 864140 88.41 88.23 89.22 100 87.00 92.28 100 0.43% 23.66%
ResMed 153.63 0.91% 1.38 584311 151.43 151.31 153.96 200 145.13 154.00 100 2.02% 34.92%
Robert Half Int 61.64 -0.56% -0.35 1368672 61.71 61.27 62.43 100 49.69 81.00 200 3.65% 7.76%
Rockwell Automation 203.47 -0.97% -2.00 938495 205.62 202.18 206.95 100 141.40 203.77 100 2.67% 35.21%
Rollins 32.95 -0.87% -0.29 1749696 33.18 32.79 33.22 100 32.50 33.49 800 -3.80% -8.73%
Roper Technologies 350.50 1.08% 3.75 440346 347.30 347.13 352.70 100 200.00 351.23 100 1.24% 31.51%
Ross Stores 115.49 -0.82% -0.96 1319210 116.30 115.24 116.39 200 115.07 118.00 100 1.39% 38.81%
Royal Caribbean Crui 125.64 0.52% 0.65 2485465 125.62 124.60 126.84 200 124.15 126.98 100 2.92% 28.48%
S&P Global Inc 271.20 0.34% 0.91 1468719 269.08 268.19 271.48 300 254.91 273.50 100 -1.16% 59.59%
salesforce.com 161.13 1.60% 2.54 5742818 158.86 158.55 161.49 500 160.80 161.49 500 1.97% 17.64%
SBA Communications 235.48 3.26% 7.43 749274 227.74 227.63 235.61 100 213.54 400.00 100 -0.43% 45.46%
Schlumberger 39.00 -0.18% -0.07 11981176 39.35 38.55 39.51 900 38.80 39.20 1000 5.72% 8.09%
Seagate Technology 58.76 -0.49% -0.29 3155119 58.86 58.59 59.86 300 57.58 59.25 200 -0.39% 52.27%
Sealed Air 38.01 -1.78% -0.69 883389 38.66 37.89 38.66 300 37.00 45.00 100 -1.81% 9.10%
Sempra Energy 148.78 1.29% 1.89 1609132 146.57 146.38 149.07 100 138.00 149.78 100 2.02% 37.52%
ServiceNow 272.98 2.76% 7.33 1866854 265.64 263.98 273.80 100 270.00 280.00 200 0.35% 53.32%
Sherwin-Williams 572.23 -0.79% -4.58 404513 575.00 572.00 579.20 100 361.81 575.00 200 -1.09% 45.44%
Simon Property Group 144.35 0.24% 0.34 2403653 145.07 143.29 146.16 300 144.00 158.00 100 -2.62% -14.07%
Skyworks Solutions 111.86 0.33% 0.37 2334193 111.61 110.61 112.86 200 111.64 111.99 300 10.36% 66.91%
SL Green Realty 88.70 0.08% 0.07 1083618 88.78 87.94 88.95 1000 81.00 89.42 200 2.07% 12.16%
Smith Co., A. O. 46.52 -0.58% -0.27 1929025 47.11 46.27 47.78 3400 44.00 55.00 100 -0.58% 8.95%
Snap-on 170.38 -0.02% -0.04 648150 170.46 168.65 171.58 100 148.00 180.00 100 3.28% 17.27%
Southern 60.76 0.08% 0.05 5158565 60.65 60.44 61.17 100 59.13 63.25 100 -2.22% 38.34%
Southwest Airlines 54.15 -0.62% -0.34 2705406 54.34 54.13 54.85 100 54.12 54.30 500 -3.20% 16.50%
Stanley Black & Deck 164.54 -1.92% -3.22 2057992 166.50 163.75 169.54 100 105.00 175.00 200 3.57% 37.41%
Starbucks 88.67 0.52% 0.46 6718109 88.02 87.58 88.79 100 88.70 88.74 300 2.72% 37.69%
State Street 79.13 -1.60% -1.29 3025550 80.30 79.08 81.23 200 79.01 85.15 600 2.74% 25.46%
Stryker 202.93 1.58% 3.16 1038421 199.17 199.17 202.97 200 198.41 210.00 100 -0.52% 29.46%
SVB Financial Group 249.31 -0.76% -1.90 721367 250.89 249.12 257.07 600 249.30 249.43 1700 5.01% 31.27%
SYNCHRONY FIN 37.69 0.00% 0.00 4466733 37.61 37.42 38.18 100 35.00 39.00 100 -0.19% 60.66%
Synopsys 136.70 0.60% 0.82 730191 135.95 135.51 137.55 300 136.71 139.00 100 1.86% 62.27%
Sysco 83.54 0.32% 0.27 1808864 82.83 82.66 83.60 100 78.88 83.52 100 0.93% 33.32%
T-Mobile US 75.47 0.77% 0.58 2725523 74.97 74.65 75.54 100 75.20 76.00 200 -2.92% 18.64%
T. Rowe Price Group 123.22 -1.10% -1.37 751207 124.09 122.70 124.61 100 85.30 126.00 200 -0.55% 33.47%
Take-Two Interactive 121.82 -2.75% -3.45 1299571 125.17 121.73 125.17 100 121.80 122.88 100 -1.54% 18.34%
Tapestry 25.94 -1.52% -0.40 4145725 26.69 25.50 26.72 400 25.75 26.20 400 1.61% -23.14%
TARGET CORP 127.22 -0.24% -0.30 2970365 126.72 126.17 127.43 400 127.12 127.29 100 1.75% 92.50%
TE CONNECTIVITY 94.00 -0.48% -0.45 1172316 94.98 93.90 95.83 600 93.98 105.00 100 2.01% 24.29%
TechnipFMC 20.00 0.50% 0.10 3632337 20.06 19.86 20.39 100 16.12 20.54 200 5.26% 2.15%
Teleflex 359.88 0.96% 3.43 142444 356.45 354.79 360.18 500 296.00 363.66 500 -2.21% 39.23%
Texas Instruments 126.64 0.45% 0.57 3451955 125.96 125.39 127.47 300 126.64 126.90 500 3.49% 34.01%
Textron 43.45 -2.16% -0.96 1620922 44.31 43.26 44.67 100 43.10 44.50 300 -3.81% -5.52%
Thermo Fisher Scient 320.50 0.36% 1.14 735236 319.27 317.49 321.42 100 317.25 322.38 200 0.12% 43.21%
Tiffany & Co 133.70 0.10% 0.13 2934327 133.55 133.42 133.76 200 130.87 134.80 100 0.11% 66.07%
TJX COMPANIES 60.37 -0.81% -0.49 3525511 60.83 59.85 60.83 300 60.13 60.43 100 0.89% 34.94%
Tractor Supply 94.93 -3.40% -3.34 1095110 98.22 94.92 98.48 100 94.25 95.56 100 -2.64% 13.77%
TransDigm Group 575.81 1.45% 8.23 243043 569.59 567.57 576.97 100 515.00 586.00 100 1.00% 69.33%
Travelers Companies 135.66 0.04% 0.05 985570 135.13 135.12 136.21 100 132.18 137.06 100 -0.04% 13.29%
Tripadvisor 29.25 -0.68% -0.20 1963911 29.45 29.20 29.75 100 29.16 29.59 200 0.72% -45.77%
Truist Financial 56.02 -0.11% -0.06 7674364 56.11 55.64 56.66 100 42.00 59.82 200 3.28% 29.32%
Twitter 30.39 0.30% 0.09 12844529 30.24 30.24 30.61 100 30.27 30.41 200 0.66% 5.74%
Tyson Foods 'A' 87.97 0.53% 0.46 2378264 87.29 86.66 88.81 100 88.10 88.40 400 -1.65% 64.74%
U.S. Bancorp 60.27 -0.46% -0.28 5424835 60.48 60.04 60.81 100 57.70 64.93 100 0.22% 31.88%
UDR 46.26 -0.26% -0.12 2093390 46.51 45.88 46.73 100 45.00 46.30 600 -3.40% 16.76%
Ulta Beauty 253.50 -2.07% -5.37 993261 259.40 253.40 260.22 200 253.05 253.46 2000 -3.32% 3.54%
Under Armour 17.78 1.54% 0.27 2030244 17.58 17.51 18.00 900 17.60 17.97 100 1.95% 9.96%
Under Armour 'A' 19.53 1.24% 0.24 5570201 19.38 19.34 19.90 300 19.40 19.60 300 3.01% 10.53%
Union Pacific 177.03 1.03% 1.81 2842405 175.83 174.16 177.53 100 165.00 178.00 100 2.92% 28.07%
United Airlines Hold 87.58 -1.01% -0.89 1972842 88.20 87.42 89.43 100 87.38 88.00 200 -1.13% 4.60%
United Parcel Servic 118.62 1.43% 1.67 2968129 118.03 117.80 119.63 100 118.57 118.90 300 0.93% 21.62%
United Rentals 162.74 -0.28% -0.45 933681 162.26 160.17 165.85 400 162.50 162.99 400 3.48% 58.72%
United Technologies 149.07 -0.23% -0.34 2368120 148.27 148.27 150.15 400 148.70 149.49 400 1.42% 40.00%
UnitedHealth Group 285.48 0.66% 1.87 3599255 284.97 284.12 287.81 400 285.01 285.99 400 1.89% 14.60%
Universal Health Ser 144.34 -1.32% -1.93 353624 146.07 143.85 146.73 100 144.32 165.00 100 -0.26% 23.83%
Unum Group 30.34 -2.16% -0.67 1687230 31.10 30.31 31.32 100 29.54 31.50 200 3.66% 3.27%
V.F. Corp 93.15 -0.22% -0.21 1758052 92.94 91.93 93.40 100 85.00 115.30 100 3.02% 30.57%
Valero Energy 93.81 -0.76% -0.72 2456386 94.59 93.24 95.81 100 92.79 94.00 1000 0.21% 25.13%
Varian Medical Syste 141.53 -0.23% -0.33 585950 141.29 140.71 142.90 100 101.49 141.96 100 2.18% 24.91%
Ventas 55.50 0.63% 0.35 3807648 55.24 54.59 55.62 100 54.90 55.70 100 -3.43% -5.27%
Verisign 191.49 0.80% 1.52 509998 189.01 188.33 191.96 900 191.49 191.58 1100 1.72% 29.13%
Verisk Analytics 149.19 1.21% 1.78 684890 147.08 146.51 149.56 1400 149.14 149.19 1800 1.61% 36.82%
Verizon Communicatio 60.81 -0.59% -0.36 10585995 61.12 60.25 61.19 500 60.71 60.90 1700 -0.62% 8.16%
Vertex Pharma 218.98 -0.71% -1.57 1484056 220.19 217.83 221.62 1300 218.93 218.98 300 -1.91% 32.15%
ViacomCBS 'B' 38.64 2.28% 0.86 5870266 38.19 37.75 38.74 1300 38.64 38.74 600 -2.72% -11.62%
Visa 185.14 1.37% 2.50 8558821 182.50 182.04 185.52 500 185.20 185.70 300 1.63% 40.32%
Vornado Realty Trust 65.27 0.35% 0.23 990296 65.31 64.55 65.51 100 58.60 69.00 100 -0.44% 5.22%
Vulcan Materials 143.00 0.36% 0.51 666270 141.91 141.91 143.93 100 90.00 152.99 500 -0.35% 44.74%
Wabtec Corp 75.16 0.03% 0.02 1380173 75.49 74.68 77.03 2000 74.51 76.50 100 -2.68% 6.99%
Wal-Mart Stores 120.29 0.44% 0.53 5366541 119.16 119.02 120.65 500 120.10 120.38 1100 0.43% 29.14%
Walgreens Boots Alli 57.88 -1.19% -0.70 4356392 58.51 57.69 58.81 100 57.68 58.00 400 -1.28% -15.29%
Walt Disney Company 146.38 -0.34% -0.50 9353254 147.43 146.31 147.80 400 146.32 146.58 1000 -0.87% 33.50%
Waste Management 112.02 1.23% 1.36 1846090 110.44 110.16 112.05 200 110.00 112.30 300 0.36% 25.88%
Waters 234.11 0.18% 0.42 441225 233.69 230.50 234.66 600 185.25 234.73 100 3.45% 24.10%
WEC Energy 89.18 0.45% 0.40 918928 88.66 88.11 89.41 3100 78.00 94.00 500 0.12% 28.76%
WellCare Health Plan 312.49 -1.10% -3.49 387362 314.92 310.81 317.50 100 311.72 316.90 400 -3.44% 32.36%
Wells Fargo 53.79 -1.05% -0.57 19179788 54.05 53.43 54.42 300 53.55 54.02 100 -1.07% 16.73%
Welltower Inc 78.67 -0.58% -0.46 2664943 78.94 77.73 79.78 100 77.00 86.00 100 -6.09% 13.34%
Western Digital 54.30 1.06% 0.57 6786044 54.06 53.75 55.40 200 54.30 54.38 400 10.64% 46.88%
WESTERN UNION 27.23 0.67% 0.18 4668842 26.95 26.95 27.25 600 26.50 27.49 400 1.38% 59.61%
WestRock 40.89 -0.85% -0.35 2055505 41.18 40.57 41.39 100 38.50 41.57 100 -0.82% 8.29%
Weyerhaeuser 29.64 0.30% 0.09 3441193 29.55 29.32 29.64 100 28.77 30.00 100 0.44% 35.59%
Whirlpool 148.42 -2.06% -3.12 1760947 150.00 144.54 150.98 1000 144.00 163.64 100 0.58% 38.88%
WILLIAMS COMPANIES 22.71 0.26% 0.06 9795885 22.74 22.60 22.97 100 22.32 22.90 700 1.43% 2.99%
Willis Towers Watson 200.04 0.82% 1.62 641055 197.71 196.77 200.29 100 200.05 200.15 16400 2.38% 31.73%
Wynn Resorts 129.78 -1.88% -2.49 2820892 131.24 128.82 134.19 200 129.50 129.98 300 6.66% 31.21%
Xcel Energy 62.26 1.47% 0.90 2773035 61.35 61.10 62.38 200 62.00 62.83 100 0.42% 26.36%
Xerox Holdings 36.84 -0.75% -0.28 1781820 37.00 36.30 37.36 100 35.00 39.17 800 -2.46% 86.44%
Xilinx 96.23 -0.32% -0.31 3663665 97.23 95.86 98.44 200 96.10 96.43 300 4.76% 12.99%
XYLEM 77.72 0.08% 0.06 738318 77.35 77.10 78.33 100 69.76 84.00 300 3.19% 16.49%
Yum! Brands 100.11 0.28% 0.28 1199213 99.53 98.90 100.17 400 99.80 100.40 400 1.36% 8.91%
Zimmer Biomet 148.07 0.45% 0.66 1039824 147.00 146.68 149.19 500 1.00 148.25 100 -0.31% 42.76%
Zions Bancorporation 51.15 -1.27% -0.66 1243394 51.72 50.89 52.00 6700 51.15 51.16 2200 2.90% 25.55%
Zoetis 124.45 0.10% 0.12 1130168 123.95 123.15 124.62 100 123.15 129.75 100 2.24% 45.49%