Finanz und Wirtschaft 
22.02.2019 19:11:08
Chart
Kursdaten
| Kurs | 2790.50 | Eröffnung | 2780.67 |
| Diff. absolut | 15.62 | Tages-Hoch | 2794.20 |
| Diff. % | 0.56 % | Tages-Tief | 2779.11 |
| Volumen | 1014472443 | Umsatz | - |
| Schlusskurs vom 21.02.2019 | 2774.88 | Volatilität in % | - |
| Börse | ausserbörslich USA | Letzter Handel | 22.02.2019 / 18:56 |
| Währung | USD | Aktualisierungsstand | 22.02.2019 / 19:11 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 10.69% | 2789.9 | 2444.0 |
| 1 Woche | 1.06% | 2789.9 | 2760.2 |
| 1 Monat | 3.90% | 2789.9 | 2612.9 |
| 3 Monate | 4.72% | 2800.2 | 2346.6 |
| 6 Monate | -3.08% | 2940.9 | 2346.6 |
| 1 Jahr | 2.72% | 2940.9 | 2346.6 |
| 3 Jahre | 44.69% | 2940.9 | 1891.0 |
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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21st Century Fox | 50.65 | 0.44% | 0.22 | 3503455 | 50.60 | 50.38 | 50.69 | 40 | 50.64 | 50.65 | 28 | 1.61% | 5.55% |
| 3M CO | 208.89 | 0.54% | 1.12 | 701629 | 207.77 | 207.15 | 209.66 | 1 | 208.88 | 208.96 | 1 | 1.39% | 9.04% |
| Abbott Laboratories | 76.32 | 1.57% | 1.18 | 2892717 | 75.35 | 75.35 | 76.45 | 8 | 76.31 | 76.33 | 5 | 2.62% | 4.04% |
| AbbVie | 80.14 | 1.76% | 1.39 | 2363800 | 79.16 | 78.24 | 80.19 | 1 | 80.13 | 80.15 | 3 | -2.20% | -14.58% |
| Abiomed | 354.42 | -1.10% | -3.94 | 203934 | 359.47 | 352.14 | 360.88 | 1 | 354.16 | 354.67 | 1 | 0.15% | 10.25% |
| Accenture | 161.42 | 1.18% | 1.89 | 648849 | 160.18 | 159.96 | 161.83 | 4 | 161.41 | 161.45 | 3 | 1.06% | 13.13% |
| ACTIVISION BLIZZARD | 41.63 | -0.64% | -0.27 | 7349738 | 42.00 | 41.42 | 42.25 | 3 | 41.62 | 41.63 | 9 | -7.77% | -10.03% |
| Adobe Systems | 258.82 | 0.41% | 1.06 | 733507 | 257.61 | 257.61 | 260.22 | 5 | 258.78 | 258.90 | 1 | -0.91% | 13.93% |
| Advance Auto Parts | 160.40 | -0.56% | -0.91 | 544288 | 161.31 | 158.91 | 161.88 | 3 | 160.35 | 160.43 | 1 | -4.40% | 2.45% |
| Advanced Micro Devic | 24.05 | 0.56% | 0.14 | 30579225 | 24.05 | 23.88 | 24.18 | 107 | 24.05 | 24.06 | 160 | 3.42% | 29.58% |
| AES Corp | 17.56 | 1.39% | 0.24 | 1095901 | 17.40 | 17.31 | 17.60 | 30 | 17.55 | 17.56 | 17 | -1.74% | 17.01% |
| Affiliated Managers | 108.82 | 0.75% | 0.81 | 110642 | 108.20 | 108.12 | 108.96 | 1 | 108.80 | 108.89 | 1 | 3.93% | 11.82% |
| AFLAC | 48.84 | -0.12% | -0.06 | 1211650 | 49.02 | 48.70 | 49.06 | 10 | 48.84 | 48.85 | 9 | 0.62% | 7.33% |
| Agilent Technologies | 77.95 | 0.08% | 0.06 | 884863 | 78.16 | 77.83 | 78.38 | 2 | 77.95 | 77.96 | 1 | 3.30% | 16.07% |
| Air Products & Chem | 179.77 | 0.62% | 1.10 | 659029 | 179.82 | 179.25 | 180.72 | 1 | 179.77 | 179.80 | 2 | 4.93% | 8.77% |
| Akamai Technologies | 69.40 | 0.84% | 0.58 | 337396 | 68.74 | 68.60 | 69.60 | 1 | 69.39 | 69.40 | 1 | -2.77% | 12.67% |
| ALASKA AIR GROUP | 62.50 | -0.57% | -0.36 | 693145 | 62.86 | 62.11 | 63.09 | 1 | 62.49 | 62.51 | 1 | -5.57% | 3.30% |
| Albemarle Co. | 88.78 | -0.54% | -0.48 | 717532 | 89.83 | 88.01 | 89.90 | 1 | 88.76 | 88.83 | 3 | 10.99% | 15.82% |
| Alexandria Real Est. | 136.83 | 0.99% | 1.34 | 247968 | 135.80 | 135.28 | 137.41 | 3 | 136.81 | 136.85 | 3 | 1.20% | 17.57% |
| Alexion Pharma | 128.83 | 1.00% | 1.28 | 500374 | 127.93 | 126.86 | 129.22 | 1 | 128.81 | 128.89 | 1 | 1.29% | 31.01% |
| Align Technology | 252.84 | 1.04% | 2.61 | 357240 | 251.52 | 248.85 | 254.15 | 3 | 252.66 | 252.94 | 2 | 5.68% | 21.74% |
| Allegion | 89.74 | 1.71% | 1.51 | 282661 | 88.47 | 88.22 | 89.86 | 2 | 89.74 | 89.79 | 2 | -3.76% | 10.69% |
| Allergan PLC | 136.98 | 0.28% | 0.38 | 788069 | 136.50 | 135.50 | 137.75 | 1 | 136.97 | 137.04 | 4 | -1.49% | 2.20% |
| Alliance Data System | 173.00 | 1.14% | 1.95 | 186688 | 171.71 | 170.82 | 174.23 | 1 | 172.94 | 173.11 | 1 | 2.44% | 13.97% |
| Alliant Energy Co. | 45.56 | -0.15% | -0.07 | 615405 | 44.77 | 44.77 | 45.80 | 4 | 45.55 | 45.57 | 3 | 1.67% | 8.00% |
| Allstate Corp | 94.80 | 0.18% | 0.17 | 517030 | 94.77 | 94.36 | 94.94 | 1 | 94.79 | 94.81 | 1 | 2.08% | 14.22% |
| Alphabet | 1107.68 | 0.98% | 10.71 | 463938 | 1100.90 | 1095.60 | 1111.18 | 10 | 1107.25 | 1108.27 | 1 | -2.20% | 5.93% |
| Alphabet A | 1113.04 | 0.80% | 8.82 | 605703 | 1109.70 | 1100.50 | 1116.40 | 1 | 1112.76 | 1113.48 | 2 | -2.21% | 5.67% |
| Altria Group | 51.20 | 1.65% | 0.83 | 3810107 | 50.65 | 50.40 | 51.44 | 6 | 51.19 | 51.20 | 6 | 2.50% | 1.98% |
| Amazon Com | 1630.50 | 0.68% | 11.06 | 1675112 | 1623.50 | 1621.17 | 1634.94 | 1 | 1630.19 | 1630.50 | 6 | -0.20% | 7.82% |
| Ameren Corp | 71.72 | 0.73% | 0.52 | 669194 | 71.38 | 71.16 | 71.98 | 5 | 71.72 | 71.74 | 2 | 3.14% | 9.15% |
| American Airlines Gr | 35.48 | 1.43% | 0.50 | 2718834 | 35.00 | 35.00 | 35.52 | 9 | 35.47 | 35.48 | 10 | -3.13% | 8.94% |
| American Electric Po | 81.49 | 0.41% | 0.34 | 617778 | 81.27 | 80.83 | 81.60 | 5 | 81.48 | 81.49 | 1 | 2.27% | 8.58% |
| American Express | 107.38 | 0.72% | 0.77 | 845405 | 106.98 | 106.86 | 107.55 | 3 | 107.38 | 107.39 | 1 | 2.74% | 12.65% |
| AIG | 42.97 | -0.10% | -0.04 | 2476585 | 43.13 | 42.75 | 43.33 | 5 | 42.96 | 42.97 | 4 | 7.02% | 9.13% |
| American Tower | 176.93 | 0.24% | 0.42 | 502277 | 177.15 | 175.19 | 177.45 | 3 | 176.91 | 176.96 | 1 | 2.90% | 12.27% |
| American Water Works | 101.14 | 0.76% | 0.76 | 238576 | 100.87 | 100.00 | 101.25 | 1 | 101.09 | 101.12 | 2 | 0.32% | 8.02% |
| Ameriprise Financial | 133.32 | 1.24% | 1.63 | 259651 | 132.35 | 131.72 | 133.64 | 1 | 133.29 | 133.36 | 1 | 3.56% | 26.18% |
| AmerisourceBergen Co | 85.69 | 0.83% | 0.70 | 401075 | 85.39 | 84.90 | 85.88 | 3 | 85.65 | 85.70 | 1 | 2.79% | 16.48% |
| AMETEK | 79.39 | 0.16% | 0.13 | 362570 | 79.38 | 79.08 | 79.75 | 2 | 79.38 | 79.42 | 1 | 4.29% | 16.71% |
| Amgen | 188.24 | 1.48% | 2.74 | 1135229 | 185.89 | 185.81 | 188.86 | 2 | 188.20 | 188.24 | 3 | -0.63% | -4.71% |
| Amphenol 'A' | 94.52 | 1.27% | 1.19 | 303137 | 93.88 | 93.64 | 94.77 | 1 | 94.51 | 94.55 | 2 | 2.68% | 14.40% |
| Anadarko Petroleum | 44.15 | 0.72% | 0.31 | 2897173 | 44.43 | 43.30 | 44.45 | 4 | 44.15 | 44.16 | 4 | 0.09% | - |
| Analog Devices | 105.71 | 0.41% | 0.43 | 840813 | 106.08 | 105.25 | 106.33 | 1 | 105.69 | 105.71 | 1 | 0.15% | 21.43% |
| Ansys | 176.05 | 0.89% | 1.56 | 117096 | 175.30 | 174.75 | 177.16 | 1 | 175.92 | 176.06 | 1 | 1.61% | 22.07% |
| Anthem Inc | 314.20 | 0.93% | 2.90 | 518282 | 311.30 | 309.55 | 314.53 | 1 | 314.12 | 314.24 | 1 | 1.02% | 18.53% |
| AON | 171.82 | -0.34% | -0.58 | 502299 | 172.46 | 171.73 | 172.66 | 3 | 171.80 | 171.84 | 1 | 2.26% | 18.31% |
| Apache Corp | 33.22 | -0.46% | -0.15 | 1530696 | 33.57 | 32.83 | 33.60 | 3 | 33.21 | 33.22 | 9 | 7.18% | 26.90% |
| Apartment Inv & Mgt | 49.94 | 0.73% | 0.36 | 387501 | 49.78 | 49.38 | 50.07 | 2 | 49.93 | 49.94 | 1 | 1.98% | 13.63% |
| Apple | 172.10 | 0.61% | 1.04 | 9006615 | 171.58 | 171.38 | 172.68 | 1 | 172.10 | 172.11 | 2 | 0.01% | 8.04% |
| Applied Materials | 39.30 | 1.21% | 0.47 | 3493958 | 38.89 | 38.80 | 39.38 | 10 | 39.29 | 39.30 | 20 | -1.71% | 19.43% |
| Aptiv | 82.19 | 1.31% | 1.06 | 410823 | 81.43 | 81.15 | 82.38 | 3 | 82.16 | 82.19 | 1 | 1.85% | 31.75% |
| Archer Daniels Mid | 42.48 | -0.20% | -0.09 | 1832438 | 42.38 | 42.25 | 42.98 | 9 | 42.48 | 42.49 | 5 | 0.78% | 3.91% |
| Arconic Inc | 18.13 | -0.60% | -0.11 | 1374346 | 18.35 | 17.93 | 18.40 | 17 | 18.13 | 18.14 | 8 | 4.29% | 8.19% |
| Arista Networks | 274.21 | 1.37% | 3.71 | 351213 | 271.88 | 270.82 | 275.19 | 1 | 274.14 | 274.27 | 1 | 12.34% | 28.38% |
| Assurant | 98.51 | 0.96% | 0.94 | 79781 | 98.09 | 97.64 | 98.63 | 2 | 98.49 | 98.59 | 1 | 1.11% | 9.81% |
| AT&T Inc | 31.06 | 0.73% | 0.23 | 10694529 | 30.95 | 30.82 | 31.08 | 117 | 31.05 | 31.06 | 89 | 3.49% | 8.02% |
| Atmos Energy | 99.26 | 0.66% | 0.65 | 203924 | 98.79 | 98.31 | 99.50 | 1 | 99.27 | 99.30 | 2 | 3.30% | 6.91% |
| Autodesk | 161.22 | 0.87% | 1.39 | 440551 | 160.87 | 160.19 | 161.78 | 1 | 161.18 | 161.27 | 2 | -0.07% | 24.27% |
| Automatic Data Proce | 152.58 | 1.06% | 1.60 | 642794 | 151.62 | 151.22 | 152.95 | 2 | 152.58 | 152.62 | 3 | 1.95% | 14.15% |
| Autozone | 910.01 | 0.41% | 3.69 | 119477 | 910.65 | 901.04 | 912.92 | 1 | 909.34 | 910.70 | 1 | 0.15% | 8.11% |
| Avalonbay Communitie | 196.22 | 0.16% | 0.31 | 182263 | 196.16 | 193.24 | 197.35 | 1 | 196.20 | 196.26 | 1 | 0.81% | 12.65% |
| Avery Dennison | 106.72 | 1.05% | 1.11 | 180910 | 106.10 | 105.93 | 107.12 | 1 | 106.71 | 106.76 | 1 | 1.60% | 17.57% |
| Baker Hughes 'A' | 26.29 | 0.08% | 0.02 | 1745622 | 26.49 | 26.21 | 26.56 | 7 | 26.29 | 26.30 | 2 | 2.46% | 22.19% |
| Ball Corp | 54.98 | 0.92% | 0.50 | 704313 | 54.75 | 54.56 | 55.06 | 2 | 54.97 | 54.98 | 5 | -0.86% | 18.49% |
| Bank of America | 29.05 | -0.82% | -0.24 | 26317866 | 29.05 | 28.96 | 29.27 | 251 | 29.04 | 29.05 | 81 | 3.17% | 18.87% |
| Bank of New York Mel | 53.01 | 0.10% | 0.06 | 1156259 | 53.15 | 52.83 | 53.20 | 10 | 53.00 | 53.01 | 3 | 2.28% | 12.49% |
| Baxter International | 74.60 | 0.77% | 0.57 | 952067 | 74.15 | 74.15 | 74.83 | 1 | 74.60 | 74.61 | 3 | 1.37% | 11.62% |
| BB & T Corp | 51.65 | -0.35% | -0.18 | 1771461 | 51.92 | 51.37 | 51.92 | 4 | 51.66 | 51.67 | 13 | 4.20% | 19.64% |
| Becton Dickinson | 249.16 | 0.59% | 1.47 | 257467 | 248.18 | 247.87 | 249.85 | 1 | 249.11 | 249.25 | 1 | 1.30% | 9.93% |
| Berkshire Hathaway ' | 201.86 | -1.69% | -3.47 | 2976645 | 204.25 | 199.92 | 204.59 | 2 | 201.86 | 201.89 | 1 | 1.26% | 0.56% |
| Best Buy | 60.40 | 1.05% | 0.63 | 1066651 | 59.85 | 59.35 | 60.61 | 6 | 60.40 | 60.41 | 2 | 0.34% | 12.86% |
| Biogen Idec | 323.92 | 0.86% | 2.75 | 531895 | 321.19 | 320.43 | 325.25 | 1 | 323.82 | 324.02 | 1 | -1.09% | 6.73% |
| Blackrock | 435.36 | 0.08% | 0.34 | 143907 | 435.52 | 433.45 | 436.12 | 2 | 435.29 | 435.54 | 1 | 2.75% | 10.74% |
| Boeing | 423.00 | 1.30% | 5.42 | 1612098 | 419.70 | 419.14 | 424.47 | 1 | 422.98 | 423.00 | 1 | 1.89% | 29.48% |
| Booking Holdings | 1914.74 | 0.44% | 8.43 | 160205 | 1920.38 | 1897.21 | 1923.91 | 1 | 1913.97 | 1915.45 | 1 | 3.34% | 12.26% |
| BorgWarner | 41.60 | 1.91% | 0.78 | 479828 | 41.10 | 41.09 | 41.69 | 3 | 41.59 | 41.60 | 2 | 0.20% | 17.50% |
| Boston Properties | 135.48 | 0.68% | 0.92 | 146306 | 135.00 | 134.23 | 135.99 | 1 | 135.46 | 135.52 | 3 | 1.09% | 19.56% |
| Boston Scientific | 40.74 | 1.55% | 0.62 | 4475005 | 40.27 | 40.17 | 40.81 | 9 | 40.73 | 40.74 | 11 | 0.50% | 13.53% |
| BRIGHTHOUSE FINANC.D | 43.16 | 0.01% | 0.01 | 334553 | 43.09 | 42.82 | 43.41 | 1 | 43.16 | 43.18 | 1 | 5.42% | 41.60% |
| Bristol-Myers Squibb | 50.66 | 1.05% | 0.53 | 5899587 | 50.44 | 50.26 | 50.94 | 4 | 50.65 | 50.66 | 7 | -1.38% | -3.56% |
| Broadcom Inc. | 276.62 | -1.54% | -4.32 | 1369259 | 279.95 | 274.66 | 280.00 | 1 | 276.56 | 276.68 | 1 | -0.20% | 10.48% |
| Broadridge Financial | 100.44 | 0.84% | 0.84 | 269592 | 100.00 | 99.30 | 101.05 | 1 | 100.40 | 100.44 | 2 | 0.14% | 3.48% |
| Brown-Forman Corp 'B | 48.56 | 0.31% | 0.15 | 245990 | 48.27 | 48.05 | 48.74 | 1 | 48.56 | 48.57 | 6 | 0.60% | 1.74% |
| C.H. Robinson Worldw | 91.79 | -0.42% | -0.39 | 259457 | 92.26 | 91.40 | 92.60 | 2 | 91.78 | 91.82 | 1 | 1.63% | 9.62% |
| Cabot Oil & Gas | 24.47 | -0.29% | -0.07 | 4711011 | 24.34 | 23.78 | 25.19 | 3 | 24.47 | 24.48 | 7 | 5.34% | 12.89% |
| Cadence Design Syste | 56.45 | 1.89% | 1.04 | 1428651 | 55.56 | 55.46 | 56.72 | 4 | 56.44 | 56.45 | 3 | 7.24% | 27.41% |
| Campbell Soup | 32.53 | -8.21% | -2.91 | 4945218 | 33.77 | 32.26 | 34.03 | 6 | 32.52 | 32.53 | 6 | 1.46% | 5.46% |
| Capital One | 81.48 | -0.72% | -0.59 | 919494 | 82.07 | 81.02 | 82.44 | 3 | 81.47 | 81.49 | 3 | 4.81% | 7.91% |
| Capri Holdings | 44.05 | 1.03% | 0.45 | 701399 | 43.76 | 43.60 | 44.36 | 2 | 44.05 | 44.06 | 2 | -2.87% | 14.98% |
| Cardinal Health | 54.87 | 0.22% | 0.12 | 1016112 | 54.70 | 54.26 | 55.01 | 5 | 54.85 | 54.87 | 2 | 5.34% | 24.39% |
| Carmax | 61.15 | -0.60% | -0.37 | 694523 | 61.38 | 61.00 | 61.76 | 2 | 61.15 | 61.17 | 2 | 0.59% | -1.93% |
| Carnival | 58.66 | 0.67% | 0.39 | 1106224 | 58.55 | 58.26 | 58.77 | 1 | 58.66 | 58.67 | 6 | 2.05% | 18.19% |
| Caterpillar | 138.83 | -0.04% | -0.05 | 1722574 | 138.78 | 138.02 | 139.69 | 2 | 138.80 | 138.83 | 2 | 4.72% | 9.29% |
| Cboe Global Markets | 95.89 | 1.11% | 1.05 | 463641 | 94.68 | 94.68 | 96.41 | 2 | 95.82 | 95.89 | 1 | 2.37% | -3.06% |
| CBRE Group 'A' | 50.80 | 0.45% | 0.23 | 409678 | 50.77 | 50.57 | 50.90 | 1 | 50.80 | 50.81 | 2 | 2.20% | 26.30% |
| CBS 'B' | 51.30 | 0.75% | 0.38 | 1338880 | 50.99 | 50.60 | 51.45 | 3 | 51.30 | 51.32 | 2 | 3.71% | 16.47% |
| Celanese Co. | 103.67 | 1.14% | 1.17 | 400428 | 103.19 | 102.89 | 103.98 | 1 | 103.68 | 103.70 | 1 | 2.97% | 13.93% |
| Celgene | 89.31 | 0.74% | 0.66 | 2648124 | 88.92 | 88.73 | 89.87 | 1 | 89.30 | 89.31 | 3 | -2.24% | 38.32% |
| Centene Co. | 64.03 | 0.82% | 0.52 | 887607 | 63.78 | 63.49 | 64.36 | 2 | 64.03 | 64.05 | 1 | -0.70% | 10.16% |
| CenterPoint Energy | 31.29 | 0.22% | 0.07 | 1106246 | 31.28 | 31.08 | 31.42 | 29 | 31.28 | 31.29 | 2 | 1.27% | 10.59% |
| CenturyLink | 13.53 | 1.52% | 0.20 | 6572571 | 13.61 | 13.42 | 13.67 | 31 | 13.53 | 13.54 | 66 | 4.30% | -12.01% |
| Cerner | 57.33 | 0.17% | 0.10 | 707222 | 57.31 | 57.01 | 57.57 | 2 | 57.33 | 57.35 | 13 | 0.76% | 9.13% |
| CF Industries | 44.51 | 1.17% | 0.52 | 887985 | 44.20 | 43.39 | 44.63 | 2 | 44.50 | 44.51 | 2 | 3.41% | 1.10% |
| Charles Schwab | 45.86 | 0.31% | 0.14 | 1313747 | 45.91 | 45.74 | 46.17 | 4 | 45.86 | 45.87 | 9 | 0.95% | 10.09% |
| Charter Communicatio | 350.35 | 0.23% | 0.81 | 511035 | 350.92 | 348.76 | 353.50 | 1 | 350.26 | 350.43 | 1 | 2.32% | 22.66% |
| Chevron Corp | 119.91 | 0.65% | 0.77 | 1641120 | 120.28 | 118.85 | 120.46 | 2 | 119.90 | 119.91 | 1 | 1.51% | 9.71% |
| Chipotle Mexican Gri | 598.89 | -0.38% | -2.30 | 151052 | 600.59 | 595.76 | 602.20 | 2 | 598.72 | 599.40 | 1 | -0.54% | 39.23% |
| Chubb Ltd | 134.96 | 0.19% | 0.25 | 517550 | 135.19 | 134.22 | 135.35 | 1 | 134.95 | 134.98 | 3 | 3.05% | 4.28% |
| Church & Dwight | 66.36 | 0.32% | 0.21 | 1002715 | 65.80 | 65.51 | 66.46 | 3 | 66.36 | 66.37 | 1 | 2.80% | 0.59% |
| Cigna | 193.69 | 0.95% | 1.82 | 886039 | 192.02 | 190.14 | 194.05 | 3 | 193.64 | 193.70 | 2 | -0.18% | 1.03% |
| Cimarex Energy | 74.27 | 1.30% | 0.95 | 662821 | 73.92 | 73.46 | 75.22 | 1 | 74.27 | 74.31 | 1 | -2.07% | 18.93% |
| Cincinnati Financial | 85.93 | 0.46% | 0.39 | 152210 | 85.84 | 85.40 | 86.15 | 3 | 85.90 | 85.93 | 1 | 1.85% | 10.49% |
| Cintas | 204.32 | 0.66% | 1.34 | 95344 | 203.50 | 202.99 | 205.00 | 1 | 204.28 | 204.42 | 2 | 0.78% | 20.83% |
| Cisco Systems | 50.12 | 1.45% | 0.71 | 10396579 | 49.70 | 49.58 | 50.22 | 38 | 50.12 | 50.13 | 35 | 2.09% | 14.03% |
| Citigroup | 64.36 | 0.06% | 0.04 | 6197234 | 64.63 | 63.98 | 65.14 | 24 | 64.36 | 64.37 | 10 | 3.04% | 23.55% |
| Citizens Financial | 37.23 | -0.01% | -0.01 | 2026043 | 37.28 | 36.85 | 37.36 | 21 | 37.22 | 37.23 | 3 | 3.70% | 25.23% |
| Citrix Systems | 105.38 | 0.37% | 0.39 | 550118 | 105.59 | 104.44 | 105.75 | 1 | 105.36 | 105.39 | 3 | 1.01% | 3.93% |
| Clorox | 159.46 | 0.32% | 0.52 | 298651 | 158.52 | 157.83 | 159.99 | 1 | 159.43 | 159.47 | 1 | 1.66% | 3.11% |
| CME Group | 177.01 | 0.29% | 0.52 | 525766 | 176.51 | 176.08 | 177.55 | 4 | 176.99 | 177.03 | 2 | -1.57% | -6.76% |
| CMS Energy | 53.99 | 1.09% | 0.58 | 891961 | 53.52 | 53.20 | 54.10 | 8 | 53.99 | 54.00 | 13 | 1.73% | 7.57% |
| Coca-Cola | 45.33 | -1.16% | -0.53 | 14709672 | 45.76 | 45.25 | 45.95 | 29 | 45.32 | 45.33 | 38 | -8.61% | -4.46% |
| Cognizant Technology | 72.06 | 1.00% | 0.71 | 2532709 | 71.69 | 71.48 | 72.10 | 2 | 72.05 | 72.06 | 8 | 0.55% | 15.88% |
| Colgate-Palmolive | 66.95 | 0.37% | 0.25 | 2041236 | 66.71 | 66.46 | 67.47 | 5 | 66.94 | 66.95 | 5 | 1.20% | 11.69% |
| Comcast Corp | 38.45 | -0.05% | -0.02 | 9947154 | 38.48 | 38.41 | 38.73 | 25 | 38.45 | 38.46 | 24 | 3.25% | 12.98% |
| Comerica | 88.11 | 0.42% | 0.37 | 447405 | 87.80 | 87.47 | 88.23 | 2 | 88.11 | 88.13 | 1 | 4.89% | 25.74% |
| Conagra Brands | 23.34 | -3.05% | -0.73 | 6613557 | 23.50 | 22.92 | 23.76 | 13 | 23.33 | 23.34 | 44 | 1.48% | 12.69% |
| Concho Resources | 106.67 | 2.86% | 2.97 | 1612561 | 104.53 | 104.53 | 107.38 | 2 | 106.63 | 106.68 | 1 | 9.16% | 19.63% |
| ConocoPhillips | 70.25 | 0.01% | 0.01 | 2111905 | 70.85 | 69.87 | 71.01 | 1 | 70.24 | 70.25 | 4 | 5.92% | 12.56% |
| Consolidated Edison | 81.47 | 1.84% | 1.47 | 1364644 | 80.69 | 80.42 | 81.94 | 1 | 81.47 | 81.48 | 1 | -0.53% | 2.68% |
| Constellation Brands | 168.74 | 1.86% | 3.08 | 2440037 | 165.72 | 165.50 | 169.37 | 1 | 168.71 | 168.76 | 1 | -4.78% | 3.00% |
| Cooper Companies | 291.36 | 1.76% | 5.03 | 137114 | 286.67 | 284.69 | 291.94 | 1 | 291.16 | 291.45 | 1 | 3.74% | 12.51% |
| Copart | 58.26 | 3.06% | 1.73 | 2178744 | 56.42 | 56.15 | 58.70 | 1 | 58.25 | 58.27 | 4 | 4.82% | 18.31% |
| Corning | 34.86 | 1.04% | 0.36 | 1171331 | 34.67 | 34.59 | 34.93 | 9 | 34.86 | 34.87 | 9 | 2.28% | 14.20% |
| Costco Wholesale | 216.30 | 0.50% | 1.07 | 676971 | 215.17 | 214.25 | 216.58 | 1 | 216.27 | 216.32 | 1 | 4.20% | 6.26% |
| Coty | 11.20 | 0.81% | 0.09 | 4430248 | 11.08 | 10.98 | 11.28 | 44 | 11.19 | 11.20 | 38 | 0.27% | 69.36% |
| Crown Castle Intl | 119.94 | 0.49% | 0.58 | 497030 | 119.68 | 118.69 | 120.23 | 1 | 119.93 | 119.95 | 2 | 0.51% | 9.88% |
| CSX | 73.26 | 0.95% | 0.69 | 1307612 | 72.67 | 72.62 | 73.32 | 2 | 73.26 | 73.27 | 2 | 1.31% | 16.80% |
| Cummins | 155.50 | 0.93% | 1.43 | 354743 | 154.56 | 154.12 | 156.23 | 2 | 155.45 | 155.52 | 1 | 1.77% | 15.29% |
| CVS Health | 61.31 | -1.67% | -1.04 | 10790554 | 62.14 | 61.17 | 62.35 | 3 | 61.31 | 61.32 | 15 | -7.89% | -4.84% |
| D.R. Horton | 40.77 | 1.24% | 0.50 | 2801784 | 40.49 | 40.17 | 41.03 | 10 | 40.76 | 40.77 | 8 | 1.18% | 16.19% |
| Danaher | 113.37 | 0.84% | 0.94 | 840335 | 112.55 | 112.36 | 113.44 | 1 | 113.36 | 113.38 | 1 | 1.88% | 9.03% |
| Darden Restaurants | 111.31 | 0.19% | 0.21 | 377514 | 111.04 | 110.30 | 111.47 | 1 | 111.28 | 111.33 | 2 | -0.71% | 11.26% |
| DaVita Inc | 58.55 | -1.11% | -0.66 | 738213 | 59.14 | 57.88 | 59.49 | 1 | 58.55 | 58.57 | 1 | 1.93% | 15.06% |
| Deere & Co | 164.74 | 1.16% | 1.89 | 770198 | 163.00 | 163.00 | 165.76 | 1 | 164.73 | 164.78 | 1 | -2.31% | 6.58% |
| Delta Air Lines | 51.52 | 0.08% | 0.04 | 2580340 | 51.60 | 51.24 | 51.96 | 10 | 51.51 | 51.52 | 5 | 1.98% | 3.17% |
| Dentsply Sirona | 41.68 | -0.19% | -0.08 | 1238575 | 41.98 | 41.58 | 42.21 | 5 | 41.67 | 41.68 | 6 | -4.40% | 12.23% |
| Devon Energy | 29.53 | -1.07% | -0.32 | 6403149 | 30.10 | 28.86 | 30.22 | 13 | 29.52 | 29.53 | 3 | 9.22% | 32.43% |
| Diamondback Energy | 104.05 | 1.87% | 1.91 | 984792 | 103.19 | 102.64 | 104.64 | 77 | 104.05 | 104.09 | 2 | -1.63% | 10.18% |
| Digital Realty Trust | 118.50 | 1.83% | 2.13 | 363602 | 116.73 | 116.17 | 118.61 | 1 | 118.47 | 118.50 | 2 | 2.41% | 7.96% |
| Discover Fin Serv | 71.45 | 0.34% | 0.24 | 556612 | 71.43 | 71.06 | 71.69 | 1 | 71.44 | 71.46 | 2 | 2.18% | 20.74% |
| Discovery Comm 'A' | 29.25 | 0.88% | 0.26 | 1193973 | 29.01 | 28.95 | 29.47 | 5 | 29.25 | 29.26 | 6 | 0.80% | 17.22% |
| Discovery Communicat | 27.54 | 0.86% | 0.23 | 458336 | 27.42 | 27.32 | 27.72 | 6 | 27.53 | 27.54 | 1 | 3.36% | 18.54% |
| Dish Network Co. | 32.31 | 3.19% | 1.00 | 1598833 | 31.50 | 31.48 | 32.65 | 7 | 32.30 | 32.32 | 9 | 5.42% | 25.39% |
| Dollar General | 118.65 | 0.16% | 0.19 | 669729 | 118.39 | 118.18 | 118.97 | 1 | 118.63 | 118.70 | 1 | -0.05% | 9.60% |
| Dollar Tree | 97.29 | -0.85% | -0.83 | 702739 | 98.29 | 97.13 | 98.57 | 3 | 97.29 | 97.32 | 1 | -0.42% | 8.64% |
| Dominion Energy | 74.85 | 0.69% | 0.51 | 1361666 | 74.54 | 74.07 | 74.95 | 5 | 74.84 | 74.86 | 7 | 1.98% | 4.03% |
| Dover | 92.38 | 0.88% | 0.81 | 369030 | 91.97 | 91.44 | 92.45 | 1 | 92.38 | 92.40 | 2 | 1.67% | 29.06% |
| DowDuPont Inc. | 55.08 | -0.33% | -0.18 | 4120962 | 55.67 | 54.61 | 55.93 | 9 | 55.07 | 55.08 | 8 | 2.31% | 2.08% |
| DTE Energy | 123.46 | 0.59% | 0.72 | 305198 | 123.00 | 121.99 | 123.78 | 4 | 123.44 | 123.47 | 1 | 2.96% | 11.28% |
| Duke Energy | 89.99 | 0.45% | 0.40 | 1016962 | 89.70 | 89.36 | 90.29 | 1 | 89.99 | 90.00 | 4 | -3.09% | 1.40% |
| Duke Realty Co. | 30.05 | 0.20% | 0.06 | 409840 | 30.00 | 29.90 | 30.14 | 17 | 30.04 | 30.05 | 3 | 1.01% | 15.79% |
| DXC TECHNOLOGY CO. D | 66.30 | 0.29% | 0.19 | 531791 | 66.44 | 66.09 | 66.62 | 2 | 66.31 | 66.33 | 2 | 1.26% | 24.34% |
| E Trade Financial | 48.71 | 1.00% | 0.48 | 1170145 | 48.34 | 48.30 | 48.87 | 7 | 48.71 | 48.72 | 4 | 3.33% | 8.16% |
| Eastman Chemical | 84.73 | 1.24% | 1.04 | 385001 | 84.11 | 83.84 | 84.89 | 3 | 84.67 | 84.72 | 1 | 2.36% | 14.47% |
| Eaton Corporation | 80.59 | 1.14% | 0.91 | 735356 | 80.00 | 79.75 | 80.80 | 1 | 80.59 | 80.60 | 4 | 3.23% | 16.06% |
| eBay | 37.46 | 1.30% | 0.48 | 3115422 | 36.99 | 36.97 | 37.46 | 15 | 37.45 | 37.46 | 24 | 1.82% | 31.74% |
| Ecolab | 167.23 | 0.08% | 0.14 | 320118 | 167.41 | 165.94 | 167.41 | 1 | 167.19 | 167.27 | 3 | 3.39% | 13.40% |
| Edison International | 61.11 | -0.24% | -0.15 | 1620071 | 61.45 | 60.73 | 61.63 | 2 | 61.11 | 61.14 | 1 | 1.22% | 7.91% |
| Edwards Lifesciences | 173.42 | -0.30% | -0.52 | 543965 | 173.56 | 173.06 | 175.07 | 1 | 173.40 | 173.51 | 3 | -1.24% | 13.56% |
| Electronic Arts | 94.10 | -2.85% | -2.76 | 7772879 | 97.06 | 92.85 | 97.31 | 1 | 94.07 | 94.10 | 1 | 0.62% | 30.48% |
| Eli Lilly & Co | 124.42 | 1.39% | 1.70 | 8416276 | 122.73 | 122.65 | 124.68 | 5 | 124.41 | 124.42 | 2 | 1.63% | 6.05% |
| Emerson Electric | 68.31 | 0.85% | 0.57 | 817588 | 68.11 | 67.94 | 68.40 | 4 | 68.31 | 68.32 | 4 | 1.90% | 13.37% |
| Entergy | 92.44 | 1.37% | 1.25 | 793879 | 91.26 | 91.06 | 92.56 | 2 | 92.43 | 92.45 | 5 | 1.67% | 5.95% |
| EOG Resources | 95.50 | 0.16% | 0.15 | 1483436 | 96.43 | 95.44 | 97.12 | 3 | 95.50 | 95.52 | 2 | -1.66% | 9.33% |
| Equifax | 110.16 | -0.30% | -0.33 | 766476 | 110.41 | 108.52 | 110.57 | 2 | 110.15 | 110.20 | 1 | 1.43% | 18.64% |
| Equinix | 427.71 | 0.43% | 1.85 | 156772 | 427.98 | 423.75 | 430.25 | 1 | 427.61 | 427.91 | 1 | 1.25% | 20.79% |
| Equity Residential | 74.30 | 0.60% | 0.44 | 497813 | 74.00 | 73.56 | 74.43 | 2 | 74.30 | 74.31 | 3 | 1.01% | 11.89% |
| Essex Property Trust | 281.97 | 0.70% | 1.96 | 80021 | 280.79 | 279.35 | 282.93 | 1 | 281.92 | 282.10 | 1 | 0.78% | 14.19% |
| Estee Lauder 'A' | 158.40 | 1.19% | 1.87 | 491022 | 156.53 | 155.48 | 158.55 | 1 | 158.34 | 158.40 | 3 | 2.05% | 20.32% |
| Everest Reinsurance | 224.09 | 0.57% | 1.28 | 61008 | 223.87 | 222.28 | 224.56 | 3 | 224.07 | 224.18 | 1 | 4.10% | 2.32% |
| EVERGY INC. | 55.33 | -7.58% | -4.54 | 3945235 | 57.01 | 54.92 | 57.09 | 1 | 55.31 | 55.35 | 2 | 2.48% | 5.46% |
| Eversource Energy | 70.13 | -0.56% | -0.40 | 936788 | 70.00 | 69.78 | 70.55 | 1 | 70.13 | 70.14 | 4 | 0.21% | 7.93% |
| Exelon Co. | 48.63 | 0.29% | 0.14 | 1966641 | 48.60 | 48.45 | 48.91 | 10 | 48.63 | 48.64 | 9 | 1.13% | 7.01% |
| Expedia | 127.63 | -0.37% | -0.47 | 497609 | 128.28 | 127.47 | 129.34 | 1 | 127.62 | 127.64 | 1 | -2.84% | 12.82% |
| Expeditors Intl of W | 75.94 | 0.56% | 0.42 | 300872 | 75.68 | 74.85 | 75.96 | 2 | 75.94 | 75.95 | 1 | 2.11% | 10.91% |
| Extra Space Storage | 93.37 | 1.18% | 1.09 | 517217 | 92.88 | 92.16 | 94.28 | 2 |