08.03.2021 20:41:25
S&P 500
3862.55
USD
20.6100
0.54%
08.03.2021 20:26
 
Chart
Kursdaten
Kurs 3862.55 Eröffnung 3844.39
Diff. absolut 20.61 Tages-Hoch 3881.06
Diff. % 0.54 % Tages-Tief 3833.48
Volumen 1907987043 Umsatz 7370730464482
Schlusskurs vom 05.03.2021 3841.94 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 08.03.2021 / 20:26
Währung USD Aktualisierungsstand 08.03.2021 / 20:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 2.29% 3950.4 3662.7
1 Woche 0.81% 3914.5 3723.3
1 Monat -1.15% 3950.4 3723.3
3 Monate 3.86% 3950.4 3633.4
6 Monate 12.11% 3950.4 3209.4
1 Jahr 27.05% 3950.4 2191.9
3 Jahre 41.20% 3950.4 2191.9
30.43
26.51
15.76
1.13
2.29
1.19
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.43,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"4359526"},"2020":{"performance":15.76,"chartHeight":30.170699115771,"year":2020,"ID_NOTATION":"4359526"},"2021":{"performance":2.29,"chartHeight":16.84390200675,"year":2021,"ID_NOTATION":"4359526"}}
{"2019":{"performance":26.51,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":11.963888097301,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.19,"chartHeight":12.321326284636,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":22.732218426661,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":5.93,"chartHeight":23.417558816607,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":33.007011436954,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":24.434138136963,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":2.91,"chartHeight":18.499290524347,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":32.596696512317,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":31.111864489389,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.73,"chartHeight":21.855456429579,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":20.102428991292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":4.83,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 08.03.2021 20:41:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 184.55 2.07% 3.75 1572503 180.99 180.93 185.70 100 184.52 184.56 100 3.28% 3.44%
Abbott Laboratories 117.59 0.29% 0.34 2084264 117.00 116.17 118.28 100 117.60 117.65 200 -2.11% 7.09%
AbbVie 107.72 0.96% 1.02 3275925 106.85 105.80 108.16 200 107.71 107.74 200 -0.97% -0.42%
Abiomed 291.74 -3.15% -9.48 180593 296.45 290.33 305.42 100 291.10 291.74 100 -7.19% -7.09%
Accenture 253.53 1.61% 4.02 1642569 254.60 250.81 255.79 100 253.54 253.61 100 -0.55% -4.48%
ACTIVISION BLIZZARD 90.75 -1.98% -1.83 3625179 91.75 90.22 92.83 100 90.72 90.76 200 -3.17% -0.29%
Adobe Systems 430.51 -2.34% -10.32 2169464 439.76 429.21 440.99 500 430.37 430.64 100 -4.10% -11.86%
Advance Auto Parts 176.36 2.83% 4.85 755736 172.52 171.95 177.69 200 176.43 176.63 100 6.96% 8.89%
Advanced Micro Devic 75.52 -3.82% -3.00 36367629 78.03 75.10 79.00 700 75.52 75.53 100 -7.09% -14.38%
AES Corp 26.42 1.65% 0.43 4660439 26.12 25.75 26.57 1000 26.42 26.43 300 -2.15% 10.60%
AFLAC 51.20 2.50% 1.25 3041776 50.16 50.13 51.82 500 51.19 51.20 100 4.30% 12.32%
Agilent Technologies 117.65 1.30% 1.51 1284654 116.31 115.27 118.95 200 117.61 117.66 300 -4.86% -1.98%
Air Products & Chem 268.40 1.74% 4.58 573101 265.75 263.54 270.68 300 268.40 268.64 100 3.21% -3.44%
Akamai Technologies 99.11 2.04% 1.99 2115458 96.79 96.41 99.53 300 99.10 99.15 100 2.78% -7.49%
ALASKA AIR GROUP 68.07 4.90% 3.18 1676116 65.99 65.61 69.17 300 68.07 68.16 400 -0.20% 24.79%
Albemarle Co. 143.34 -0.37% -0.54 684190 144.97 142.09 146.70 100 143.34 143.65 100 -8.48% -2.47%
Alexandria Real Est. 161.32 1.88% 2.97 443919 158.57 156.84 161.64 100 161.32 161.40 200 -0.84% -11.15%
Alexion Pharma 150.69 0.39% 0.59 2139517 149.29 149.17 151.10 900 150.66 150.73 100 -1.73% -3.93%
Align Technology 510.95 -4.76% -25.51 488475 532.28 505.75 538.20 200 510.56 510.95 100 -5.40% 0.39%
Allegion 117.72 3.89% 4.41 574487 114.29 113.49 119.53 100 117.70 117.78 100 4.16% -2.64%
Alliant Energy Co. 49.73 2.76% 1.33 788725 48.76 48.20 49.81 300 49.72 49.73 200 4.83% -6.09%
Allstate Corp 114.73 2.79% 3.11 1735027 112.72 112.14 116.67 200 114.70 114.77 400 4.71% 1.54%
Alphabet 2056.42 -2.47% -52.12 1019980 2101.13 2052.00 2128.81 100 2057.50 2058.97 100 3.52% 20.36%
Alphabet A 2045.79 -2.45% -51.28 1095017 2084.06 2036.46 2113.74 100 2044.56 2046.19 200 3.72% 19.65%
Altria Group 46.66 3.41% 1.54 8056851 45.45 45.06 46.66 800 46.65 46.66 400 3.49% 10.05%
Amazon Com 3003.55 0.10% 3.09 2774067 3015.00 2982.21 3064.59 100 3002.86 3004.00 100 -2.99% -7.87%
Ameren Corp 74.91 2.81% 2.05 739886 73.13 72.88 74.95 300 74.90 74.94 300 3.69% -6.66%
American Airlines Gr 21.44 4.85% 0.99 31359186 20.78 20.65 21.70 1200 21.44 21.45 2400 -2.34% 29.68%
American Electric Po 80.73 2.32% 1.83 1644071 78.83 78.70 80.96 200 80.70 80.73 600 5.41% -5.25%
American Express 150.91 2.43% 3.58 2627268 147.28 146.72 151.22 100 150.89 150.95 100 8.92% 21.85%
American Internation 47.76 1.68% 0.79 3267154 47.61 47.16 48.22 300 47.76 47.77 300 6.87% 24.06%
American Tower 203.43 1.72% 3.43 1612421 200.29 197.50 204.72 200 203.39 203.48 100 -7.46% -10.90%
American Water Works 134.97 -0.77% -1.04 908162 136.71 134.82 137.89 100 134.91 135.01 100 -4.14% -11.38%
Ameriprise Financial 227.02 2.12% 4.72 490644 225.00 223.47 230.00 100 226.89 227.10 200 0.48% 14.39%
AmerisourceBergen Co 108.10 3.12% 3.27 703981 105.59 105.56 109.16 400 108.06 108.14 300 3.57% 7.23%
AMETEK 124.51 1.85% 2.26 815254 123.31 122.05 125.78 300 124.48 124.55 100 3.63% 1.08%
Amgen 231.05 1.46% 3.32 1350120 228.08 226.70 232.20 200 231.06 231.16 100 1.25% -0.95%
Amphenol 'A' 62.13 0.93% 0.57 2011529 61.59 60.67 62.56 400 62.11 62.15 100 -2.04% -5.85%
Analog Devices 145.82 -2.05% -3.06 1915599 147.77 145.19 149.56 100 145.82 145.90 100 -4.45% 0.78%
Ansys 301.87 -2.00% -6.16 381150 307.47 300.34 311.94 100 301.86 302.32 100 -9.67% -15.33%
Anthem Inc 339.82 1.87% 6.22 916834 334.50 332.29 342.29 200 339.68 339.97 100 10.03% 3.90%
Aon PLC A 232.87 0.05% 0.11 876445 233.55 231.87 235.00 800 232.90 233.04 200 2.22% 10.17%
APA Corp. 23.10 -0.65% -0.15 6338070 23.60 22.48 23.85 500 23.10 23.11 400 17.84% 63.85%
Apple 117.48 -3.24% -3.94 107879230 120.93 116.76 121.00 2500 117.48 117.49 100 0.13% -8.49%
Applied Materials 107.98 -4.82% -5.47 7096458 112.80 106.51 114.12 100 107.96 108.00 300 -4.01% 31.46%
Aptiv 145.93 -0.16% -0.24 1180392 147.92 144.41 149.90 300 145.86 146.03 100 -2.45% 12.19%
Archer Daniels Mid 58.42 1.44% 0.83 1585699 57.77 57.09 58.90 200 58.42 58.44 200 1.79% 14.24%
ARCONIC CORP. DL-,01 26.52 4.93% 1.25 612759 25.39 25.05 26.80 100 26.48 26.55 400 15.28% -15.20%
Arista Networks 272.99 -0.03% -0.07 257538 272.68 270.30 277.11 600 272.71 273.28 400 -2.42% -6.03%
Assurant 135.37 2.62% 3.45 145952 132.60 132.17 136.12 200 135.27 135.41 200 7.06% -3.16%
AT&T Inc. 30.38 2.55% 0.76 37206764 29.54 29.42 30.39 6100 30.37 30.38 15600 6.20% 2.99%
Atmos Energy 92.04 0.36% 0.33 644102 92.00 89.68 92.22 300 91.99 92.08 300 8.39% -3.90%
Autodesk 260.59 -2.54% -6.80 762320 265.21 258.96 268.28 100 260.58 260.94 100 -3.12% -12.43%
Automatic Data Proce 182.77 2.53% 4.51 1246829 179.27 177.74 183.64 300 182.70 182.83 100 2.44% 1.17%
Autozone 1246.34 2.14% 26.09 150894 1220.00 1220.00 1251.75 100 1246.40 1249.52 100 5.20% 2.94%
Avalonbay Communitie 184.60 3.91% 6.95 613591 178.94 177.03 184.89 100 184.47 184.68 300 1.08% 10.73%
Avery Dennison 183.16 3.32% 5.89 371112 177.64 176.84 185.82 300 183.16 183.40 100 1.18% 14.29%
Baker Hughes 'A' 24.32 -0.12% -0.03 5302108 24.50 23.56 24.52 800 24.32 24.33 700 -0.53% 16.79%
Ball Corp 83.36 1.39% 1.15 1002180 82.21 81.19 84.47 200 83.36 83.40 100 -3.72% -11.77%
Bank of America 37.28 0.96% 0.35 47247146 37.38 36.82 37.73 3100 37.28 37.29 4800 6.40% 21.84%
Bank of New York Mel 45.88 1.88% 0.84 2432028 45.57 45.15 46.16 300 45.87 45.88 700 6.81% 6.10%
Baxter International 78.88 1.05% 0.82 763627 78.21 77.65 79.30 100 78.88 78.90 300 0.48% -2.72%
Becton, Dickinson (B 248.91 1.00% 2.46 526739 245.81 244.01 249.64 100 248.86 249.02 100 2.20% -1.51%
Berkley, W.R. Co. 75.14 2.99% 2.18 269043 73.46 73.07 75.73 300 75.06 75.16 100 5.24% 9.85%
Berkshire Hathaway ' 258.76 2.22% 5.61 4504392 255.60 253.73 260.23 300 258.71 258.81 300 5.26% 9.18%
Best Buy 107.29 4.32% 4.44 2015280 103.29 102.73 107.29 300 107.26 107.30 200 2.49% 3.07%
Bio-Rad Laboratories 561.21 -1.18% -6.71 85468 565.18 560.00 575.00 100 560.47 561.59 100 -2.84% -2.58%
Biogen Idec 276.61 2.18% 5.90 556695 270.70 267.49 278.87 200 276.46 276.80 100 -0.80% 10.56%
Blackrock 706.90 0.66% 4.62 377085 699.56 696.84 712.17 200 707.07 707.84 100 1.12% -2.67%
Boeing 227.18 1.77% 3.96 11160820 226.67 224.31 229.89 100 227.12 227.19 100 5.29% 4.28%
Booking Holdings 2389.43 3.57% 82.33 375737 2303.43 2298.36 2412.34 100 2388.01 2393.32 100 -0.92% 3.58%
BorgWarner 49.79 1.95% 0.95 2022965 49.32 49.10 50.53 200 49.77 49.81 400 8.53% 26.40%
Boston Properties 107.80 5.42% 5.54 516823 102.89 102.09 107.82 100 107.77 107.88 100 3.16% 8.18%
Boston Scientific 39.60 0.15% 0.06 6053396 39.53 39.13 39.98 400 39.59 39.60 1000 1.96% 9.99%
Bristol-Myers Squibb 61.17 1.23% 0.74 5958284 60.60 60.13 61.72 100 61.17 61.18 600 -1.47% -2.58%
Broadcom Inc. 436.14 -3.11% -14.00 1972893 446.83 433.31 447.96 300 436.20 436.76 100 -4.20% 2.81%
Broadridge Financial 143.91 1.00% 1.43 185404 143.00 142.09 145.02 100 143.93 144.04 100 -0.01% -7.00%
Brown-Forman Corp 'B 70.77 -0.51% -0.36 412535 71.04 70.46 71.91 100 70.76 70.88 300 -0.63% -10.45%
C.H. Robinson Worldw 93.42 -0.65% -0.61 605897 94.88 92.97 95.36 100 93.41 93.53 100 3.50% 0.17%
Cabot Oil & Gas 19.24 1.42% 0.27 4714189 19.23 18.77 19.28 100 19.24 19.25 800 2.49% 16.52%
Cadence Design Syste 121.70 -3.94% -4.99 2064576 125.07 119.86 125.86 100 121.70 121.75 100 -10.21% -7.14%
Campbell Soup 47.81 2.62% 1.22 1568094 46.80 46.43 47.93 200 47.80 47.83 300 2.44% -3.64%
Capital One 129.17 1.15% 1.47 1510196 128.70 127.90 130.64 100 129.13 129.18 100 6.25% 29.19%
Capri Holdings 52.32 9.69% 4.62 2990179 48.52 48.48 52.35 100 52.29 52.35 100 2.21% 13.57%
Cardinal Health 54.84 2.52% 1.35 897176 54.06 53.62 54.97 200 54.83 54.86 400 3.82% -0.13%
Carmax 128.12 3.99% 4.92 1108257 123.66 123.38 128.78 100 128.05 128.20 100 3.09% 30.43%
Carnival 26.81 2.76% 0.72 38753893 27.04 25.80 27.27 1900 26.80 26.81 700 -2.47% 20.45%
Carrier Global 37.65 1.92% 0.71 2735671 36.79 36.30 37.79 800 37.63 37.65 400 1.12% -2.07%
Catalent 102.53 -1.93% -2.02 593204 104.76 102.11 105.34 300 102.49 102.58 100 -8.06% 0.46%
Caterpillar 223.65 1.59% 3.49 1921190 220.97 218.21 224.30 100 223.60 223.70 100 1.98% 20.95%
Cboe Global Markets 106.14 1.43% 1.50 410438 105.90 103.31 106.92 200 106.08 106.24 200 5.74% 12.37%
CBRE Group 'A' 77.14 -0.18% -0.14 731418 77.48 75.98 77.77 100 77.07 77.15 300 1.99% 23.21%
CDW Co. 156.83 1.52% 2.35 367369 154.07 152.91 157.20 200 156.79 156.87 200 -1.54% 17.22%
Celanese Co. 151.71 2.60% 3.85 565793 147.38 147.38 152.60 100 151.59 151.78 100 6.44% 13.79%
Centene 61.72 1.98% 1.20 1933415 60.96 60.22 61.96 200 61.71 61.73 300 3.38% 0.82%
CenterPoint Energy 20.93 1.31% 0.27 2880267 21.04 20.60 21.04 1600 20.92 20.93 700 6.28% -4.53%
Cerner 70.73 0.48% 0.34 1546347 70.31 70.11 71.36 400 70.71 70.75 100 1.81% -10.31%
CF Industries 50.22 6.58% 3.10 4997405 47.59 47.50 50.70 100 50.22 50.27 100 4.06% 21.73%
Charles Schwab 64.76 -0.40% -0.26 4348411 65.32 64.34 65.62 500 64.75 64.77 100 5.35% 22.59%
Charter Communicatio 622.88 -0.18% -1.15 510319 621.74 617.76 630.20 100 622.58 623.00 100 1.73% -5.67%
Chevron Corp 110.29 1.18% 1.29 11667804 109.86 108.06 110.32 200 110.29 110.30 300 9.00% 29.07%
Chipotle Mexican Gri 1338.97 0.50% 6.70 186073 1332.00 1306.24 1361.89 100 1336.35 1341.60 100 -7.61% -3.93%
Chubb Ltd 174.35 1.56% 2.68 1034900 172.00 170.87 176.40 100 174.32 174.38 100 5.59% 11.53%
Church & Dwight 81.32 1.70% 1.36 695749 79.64 79.12 81.51 100 81.35 81.40 200 1.54% -8.33%
Cigna 235.53 2.13% 4.91 1295303 231.46 231.20 237.18 100 235.45 235.61 200 9.87% 10.78%
Cincinnati Financial 107.78 3.38% 3.52 353363 104.99 104.03 108.39 300 107.75 107.92 200 6.53% 19.33%
Cintas 342.13 0.82% 2.78 157099 341.33 337.99 344.44 100 342.13 342.61 100 4.63% -3.99%
Cisco Systems 48.30 4.43% 2.05 21848540 46.24 46.20 48.40 2300 48.29 48.30 400 3.08% 3.35%
Citigroup 72.07 2.62% 1.84 17612585 71.07 70.86 72.84 500 72.07 72.08 500 6.60% 13.90%
Citizens Financial 46.10 4.07% 1.80 3495113 45.07 44.49 46.60 500 46.09 46.10 200 1.98% 23.88%
Citrix Systems 133.54 -1.42% -1.93 567832 135.08 131.89 135.19 100 133.54 133.79 100 1.41% 4.13%
Clorox 188.56 2.29% 4.22 1166679 183.89 182.48 188.88 200 188.56 188.65 300 1.82% -8.71%
CME Group 214.74 0.38% 0.82 1494787 214.55 210.77 216.75 100 214.65 214.81 100 7.12% 17.51%
CMS Energy 56.45 1.95% 1.08 800198 55.38 55.08 56.53 100 56.44 56.45 100 2.33% -9.24%
Coca-Cola 52.38 3.13% 1.59 14940519 51.47 51.16 52.49 800 52.38 52.39 4300 3.67% -7.39%
Cognizant Technology 73.77 0.08% 0.06 1473981 72.88 72.69 74.39 100 73.78 73.81 200 0.31% -10.05%
Colgate-Palmolive 77.14 1.42% 1.08 3009333 75.76 75.38 77.26 300 77.13 77.14 200 1.14% -11.05%
Comcast Corp 55.74 1.18% 0.65 13080803 54.82 54.66 55.83 1600 55.73 55.74 800 4.50% 5.13%
Comerica 72.29 3.45% 2.41 829708 71.15 70.56 73.62 300 72.24 72.35 200 2.61% 25.10%
Conagra Brands 36.79 3.63% 1.29 3261387 35.55 35.46 36.92 200 36.79 36.80 700 4.63% -2.10%
ConocoPhillips 58.99 1.11% 0.65 7430330 58.77 57.69 59.94 600 58.98 59.00 300 12.17% 45.89%
Consolidated Edison 69.95 2.42% 1.65 1840352 68.82 68.33 69.98 400 69.94 69.96 300 4.04% -5.49%
Constellation Brands 221.97 2.29% 4.96 600557 218.97 217.68 222.91 100 221.94 222.12 100 1.34% -0.93%
Cooper Companies 388.30 0.03% 0.13 355135 386.00 385.01 394.49 100 387.89 388.63 100 0.53% 6.84%
Copart 105.64 -0.71% -0.76 665868 105.30 104.45 107.32 200 105.60 105.68 200 -2.54% -16.39%
Corning 37.83 0.99% 0.37 2060843 37.79 37.42 38.07 400 37.83 37.84 200 -2.04% 4.06%
Corteva 45.60 1.69% 0.76 1841190 45.34 45.10 46.31 900 45.61 45.63 200 -0.69% 15.81%
Costco Wholesale 315.94 -0.43% -1.38 2914536 318.91 315.81 322.33 100 315.93 316.03 100 -4.13% -15.78%
Crown Castle Intl 150.12 -0.02% -0.04 1691718 150.10 148.04 150.89 400 150.08 150.12 100 -3.60% -5.68%
CSX 93.52 2.06% 1.89 2072135 91.79 91.60 94.44 400 93.52 93.55 100 0.09% 0.97%
Cummins 272.07 2.34% 6.21 625051 268.99 266.92 273.30 200 272.01 272.25 100 5.00% 17.07%
CVS Health 72.06 2.02% 1.43 5497692 71.29 70.78 72.54 400 72.05 72.07 100 3.67% 3.41%
D.R. Horton 81.33 2.94% 2.32 1774370 79.38 78.94 81.70 100 81.33 81.37 200 2.78% 14.64%
Danaher 215.90 -1.12% -2.46 1120177 218.01 215.59 219.39 100 215.82 215.95 100 -0.60% -1.71%
Darden Restaurants 142.90 1.59% 2.24 786712 141.92 141.15 144.84 100 142.80 143.00 100 2.42% 18.08%
DaVita Inc 108.10 2.43% 2.56 319227 105.50 105.39 108.20 200 108.03 108.10 100 3.34% -10.10%
Deere & Co 356.55 1.92% 6.72 1092013 354.43 349.22 359.91 100 356.52 356.92 200 0.20% 30.02%
Delta Air Lines 47.87 3.58% 1.66 13312052 46.93 46.70 48.22 200 47.86 47.87 1300 -3.61% 14.92%
Dentsply Sirona 61.49 2.48% 1.49 1349000 59.98 59.80 61.49 200 61.45 61.50 6000 13.06% 14.59%
Devon Energy 24.61 -3.90% -1.00 16173069 25.75 24.21 25.97 1900 24.60 24.61 500 18.90% 61.99%
DexCom 359.36 -1.30% -4.73 366456 361.63 355.53 366.96 200 359.36 360.62 200 -8.47% -1.52%
Diamondback Energy 83.39 -2.20% -1.88 2115011 86.90 81.82 87.75 200 83.39 83.50 200 23.08% 76.18%
Digital Realty Trust 135.00 2.27% 3.00 885159 131.97 130.03 135.00 400 134.94 135.00 600 -2.03% -5.38%
Discover Financial S 98.07 0.05% 0.05 1389268 98.50 96.92 99.60 300 98.03 98.09 300 4.20% 8.27%
Discovery Comm 'A' 66.20 3.04% 1.96 5087773 64.88 63.94 66.21 200 66.19 66.21 400 21.16% 113.53%
Discovery Communicat 54.10 2.08% 1.10 8495697 53.72 53.08 54.10 200 54.09 54.10 300 17.78% 102.37%
Dish Network Co. 35.25 4.26% 1.44 2432523 34.26 33.91 35.43 500 35.24 35.26 300 7.30% 4.55%
Dollar General 184.29 3.12% 5.58 1348621 179.99 178.64 184.73 200 184.24 184.35 300 -5.44% -15.02%
Dollar Tree 108.97 4.70% 4.89 1512058 104.49 103.24 109.32 100 108.92 108.98 100 5.99% -3.67%
Dominion Energy 72.79 4.19% 2.93 6560150 70.00 69.71 73.00 100 72.79 72.81 500 2.25% -7.10%
Domino s Pizza 330.87 0.19% 0.63 531562 330.00 325.63 331.71 100 330.75 331.01 300 -4.70% -13.88%
Dover 132.76 2.08% 2.70 433556 130.73 130.41 133.31 200 132.70 132.82 100 5.52% 3.02%
DOW INC. DL-,01 63.86 1.51% 0.95 2560113 63.17 62.51 64.27 300 63.85 63.87 200 6.07% 13.35%
DTE Energy 124.74 1.28% 1.58 565335 122.80 121.67 124.83 100 124.67 124.77 100 4.62% 1.44%
Duke Energy 91.12 2.93% 2.59 2174044 89.00 88.56 91.23 100 91.11 91.12 300 3.43% -3.31%
Duke Realty Co. 39.27 0.80% 0.31 590599 39.14 38.83 39.50 100 39.27 39.29 300 -0.74% -2.53%
DuPont de Nemours 76.10 2.80% 2.07 2950044 74.53 74.32 76.50 300 76.10 76.11 500 5.28% 4.11%
DXC TECHNOLOGY CO. D 28.52 4.51% 1.23 2368732 27.55 27.47 28.68 400 28.52 28.53 400 8.21% 5.98%
Eastman Chemical 117.22 1.68% 1.94 405698 115.65 115.12 118.82 100 117.22 117.33 100 5.51% 14.96%
Eaton Corporation 139.76 1.73% 2.37 1188270 138.69 137.60 141.05 200 139.72 139.81 300 5.53% 14.36%
eBay 54.41 1.22% 0.66 4852813 53.87 53.66 55.19 100 54.40 54.43 400 -4.71% 6.99%
Ecolab 213.41 2.65% 5.50 530717 210.02 208.83 214.51 100 213.34 213.46 100 -0.69% -3.91%
Edison International 58.15 0.78% 0.45 887624 57.91 57.46 58.32 400 58.11 58.16 200 6.87% -8.15%
Edwards Lifesciences 81.70 -0.02% -0.02 1629802 81.37 80.54 82.38 300 81.72 81.76 1000 -1.66% -10.42%
Electronic Arts 129.57 -2.29% -3.03 1132164 131.99 128.67 132.52 300 129.52 129.62 300 -1.02% -7.66%
Eli Lilly & Co 208.66 0.84% 1.74 1882245 207.00 206.32 210.89 100 208.61 208.66 200 0.99% 22.55%
Emerson Electric 92.82 1.96% 1.78 1814458 92.00 91.08 93.38 300 92.82 92.85 100 5.98% 13.28%
Enphase Energy 135.50 -5.61% -8.05 3419318 145.00 133.08 147.86 100 135.46 135.68 100 -18.47% -18.19%
Entergy 90.03 1.01% 0.90 1593315 88.83 88.19 90.14 300 90.02 90.06 300 2.67% -10.73%
EOG Resources 74.75 0.22% 0.17 4865017 75.50 72.77 75.80 800 74.73 74.76 100 15.52% 49.55%
Equifax 175.48 3.38% 5.73 603579 170.28 170.00 176.01 100 175.45 175.56 100 4.86% -11.97%
Equinix 602.05 -1.39% -8.51 515759 605.05 599.07 615.68 200 601.80 602.18 100 -5.83% -14.51%
Equity Residential 71.00 3.11% 2.14 1812947 69.26 68.62 71.23 100 70.99 71.01 100 5.27% 16.16%
Essex Property Trust 272.37 2.82% 7.47 257304 266.57 264.08 273.32 100 272.29 272.57 200 3.96% 11.57%
Estee Lauder 'A' 284.15 -2.98% -8.73 1679313 283.00 278.28 286.50 100 284.06 284.25 200 2.46% 10.03%
ETSY INC. DL-,001 195.21 -2.54% -5.09 2940102 199.53 192.00 209.56 100 195.21 195.64 200 -9.07% 12.59%
Everest Re Group 252.25 2.16% 5.34 102260 248.16 247.49 254.00 100 252.10 252.40 100 2.10% 5.47%
Evergy 56.55 2.17% 1.20 1004969 55.45 55.11 56.70 100 56.55 56.58 100 3.21% -0.29%
Eversource Energy 81.33 0.83% 0.67 597355 80.50 79.34 81.81 100 81.31 81.36 300 1.48% -6.76%
Exelon Co. 41.03 3.52% 1.40 4007587 39.59 39.45 41.12 400 41.03 41.04 900 2.69% -6.11%
Expedia Group 167.98 0.92% 1.53 2551710 166.54 165.34 171.72 300 167.77 168.00 300 3.39% 25.72%
Expeditors Intl of W 96.99 0.46% 0.44 518123 97.00 96.21 98.80 100 96.98 97.05 100 5.13% 1.51%
Extra Space Storage 127.30 2.83% 3.50 272193 124.50 123.59 127.36 200 127.26 127.35 100 -1.51% 6.85%
Exxon Mobil 61.13 0.32% 0.20 26814838 61.58 59.82 61.61 1200 61.12 61.13 500 12.07% 47.82%
F5 Networks 191.91 0.77% 1.47 298809 189.17 188.31 192.56 100 191.80 192.03 300 0.24% 8.24%
Facebook 258.33 -2.25% -5.95 11875988 265.55 257.37 265.58 200 258.31 258.37 200 2.59% -3.25%
Fastenal 45.16 -0.04% -0.02 1499901 45.07 44.85 45.54 300 45.16 45.18 200 -2.57% -7.47%
Federal Realty Inves 109.52 3.56% 3.76 404028 106.85 105.53 109.52 100 109.54 109.66 100 4.54% 24.25%
Fedex Corp 255.91 -0.54% -1.38 1335739 260.00 254.61 261.34 200 255.93 256.07 200 1.10% -0.90%
Fidelity National In 145.33 2.97% 4.19 3072239 142.57 141.81 146.66 300 145.30 145.33 100 2.28% -0.23%
Fifth Third Bancorp 37.81 2.83% 1.04 4417407 37.20 37.00 38.66 200 37.81 37.81 300 6.00% 33.37%
First Republic Bank 173.71 3.95% 6.61 781268 169.03 168.43 176.50 400 173.64 173.78 100 1.43% 13.73%
Firstenergy 33.39 0.54% 0.18 1929535 33.48 33.18 33.58 800 33.39 33.40 300 0.21% 8.49%
Fiserv 122.60 2.43% 2.91 3849411 120.20 119.75 123.36 200 122.63 122.66 200 3.74% 5.12%
FleetCor Technologie 287.30 1.77% 4.99 268769 285.20 282.68 291.10 100 287.16 287.38 100 1.80% 3.47%
Flir Systems 54.76 0.35% 0.19 790995 54.38 54.24 54.99 200 54.76 54.81 100 2.19% 24.50%
Flowserve 41.92 5.27% 2.10 989900 40.22 40.11 42.14 300 41.90 41.93 100 7.62% 8.06%
FMC Corp 104.11 1.36% 1.40 554542 103.20 102.82 105.79 100 104.07 104.15 100 1.00% -10.63%
Ford Motor 12.66 3.22% 0.40 64141067 12.39 12.30 12.88 22400 12.66 12.67 8100 4.87% 39.59%
Fortinet 168.58 0.60% 1.01 694708 167.97 167.01 170.80 100 168.65 168.78 200 -0.76% 12.82%
FORTIVE CORP. DL-,01 69.57 3.65% 2.45 1063960 67.62 66.98 70.00 100 69.55 69.58 100 1.98% -5.22%
Fortune Brands Home 87.47 1.99% 1.71 580804 86.00 85.17 88.09 300 87.39 87.59 100 3.15% 0.05%
Fox Corp. B 40.00 2.46% 0.96 683275 38.82 38.16 40.00 300 40.01 40.05 100 22.27% 35.18%
Franklin Resources 26.79 1.21% 0.32 2615602 26.73 26.37 26.93 400 26.79 26.80 900 1.15% 5.92%
Freeport-McMoran 34.84 -0.53% -0.18 18206712 34.73 33.80 35.48 1200 34.83 34.84 300 3.27% 34.59%
Gallagher & , Arthur 126.69 2.08% 2.58 607027 124.64 124.13 127.59 200 126.62 126.70 100 3.60% 0.32%
Gap 28.88 5.75% 1.57 7483044 27.84 27.36 28.90 300 28.87 28.88 300 9.46% 35.26%
Garmin 123.65 1.00% 1.23 359008 123.26 121.43 123.97 100 123.63 123.75 100 -1.29% 2.31%
Gartner 188.35 2.66% 4.88 318305 185.68 185.16 189.73 100 188.39 188.66 100 2.47% 14.53%
General Dynamics 174.90 2.57% 4.38 877059 171.79 170.65 175.27 100 174.90 174.99 200 4.31% 14.58%
General Electric 14.21 4.49% 0.61 110235855 14.21 13.81 14.34 16300 14.21 14.22 15700 8.45% 25.93%
General Mills 58.17 2.46% 1.40 1932055 57.01 56.59 58.22 500 58.17 58.18 500 3.22% -3.44%
General Motors 55.16 2.62% 1.41 18839323 54.29 53.74 56.20 100 55.15 55.16 400 4.71% 29.08%
Genuine Parts 117.69 4.38% 4.94 980951 113.43 112.64 118.84 100 117.63 117.73 200 7.02% 12.27%
Gilead Sciences 66.05 2.21% 1.43 5759006 64.51 63.96 66.66 300 66.04 66.05 100 5.24% 10.92%
Global Payments 205.90 3.84% 7.61 1330330 199.16 198.42 207.64 200 205.90 205.93 200 0.15% -7.95%
Globe Life 100.66 3.43% 3.34 170281 98.43 98.26 101.58 300 100.66 100.76 100 4.20% 2.49%
Goldman Sachs Group 334.80 2.27% 7.43 1941259 331.36 329.10 337.59 200 334.64 334.95 200 2.47% 24.14%
Halliburton 24.58 3.10% 0.74 10084016 23.95 23.75 24.63 2400 24.57 24.58 600 9.21% 26.14%
Hanesbrands 21.20 10.36% 1.99 8457560 19.43 19.29 21.21 1000 21.19 21.20 300 8.59% 31.76%
Hartford FS 55.12 2.79% 1.50 1383623 54.26 53.79 55.87 300 55.11 55.16 400 5.78% 9.47%
HASBRO 98.00 3.39% 3.21 440410 94.64 94.19 98.25 100 97.94 98.08 100 1.15% 1.34%
HCA Holdings 189.76 3.29% 6.05 1454057 184.80 184.17 190.00 200 189.77 189.87 100 6.79% 11.70%
Healthpeak Propertie 30.65 2.82% 0.84 1400509 29.99 29.61 30.67 400 30.64 30.65 400 2.48% -1.39%
Henry Schein 65.63 4.89% 3.06 539876 63.20 62.62 66.06 100 65.60 65.66 200 1.16% -6.42%
Hershey 154.12 2.49% 3.74 569695 151.30 150.06 154.62 100 154.05 154.20 200 3.25% -1.28%
Hess Corp 74.27 -1.03% -0.77 1085605 75.04 73.15 76.24 200 74.23 74.27 100 14.51% 42.15%
Hewlett Packard Ente 14.95 3.82% 0.55 6489721 14.45 14.39 14.96 5500 14.94 14.95 7000 -1.10% 21.52%
Hilton Worldwide 126.30 2.79% 3.43 1514870 123.52 122.02 126.63 100 126.22 126.29 300 -0.65% 10.44%
HollyFrontier Co. 41.01 2.60% 1.04 1078091 40.48 39.56 41.70 300 40.98 41.06 100 5.52% 54.62%
Hologic 71.90 -0.62% -0.45 777803 72.32 71.20 73.07 400 71.87 71.92 100 0.36% -0.66%
Home Depot 262.05 3.36% 8.53 3095107 254.23 252.52 263.23 100 262.00 262.05 200 -1.87% -4.56%
Honeywell Internatio 209.97 1.64% 3.39 2014184 207.54 207.19 212.45 200 209.92 209.98 100 2.09% -2.88%
Hormel Foods 48.23 1.07% 0.51 879051 47.91 47.57 48.36 400 48.23 48.26 100 2.91% 2.38%
Host Hotels & Resort 16.43 3.99% 0.63 2976747 16.23 15.89 16.54 1500 16.42 16.43 700 -4.76% 8.00%
HP Inc 30.47 2.42% 0.72 7639676 29.61 29.56 30.68 1600 30.46 30.47 200 2.69% 20.98%
Humana 405.02 1.41% 5.63 643923 400.00 397.53 407.39 200 405.02 405.20 100 5.20% -2.65%
Hunt (J.B.) Transpor 159.46 2.46% 3.83 627379 155.99 155.23 160.95 100 159.46 159.61 200 5.96% 13.89%
Huntington Bancshare 16.57 2.06% 0.34 6192939 16.39 16.27 16.83 4100 16.56 16.57 8300 5.80% 28.50%
Huntington Ingalls I 193.76 4.39% 8.15 173724 187.89 187.41 193.88 100 193.70 193.86 100 5.51% 8.87%
IDEX 200.84 1.45% 2.88 185551 198.95 197.44 201.55 100 200.65 200.86 100 1.43% -0.62%
IDEXX Laboratories 497.40 -0.46% -2.29 270014 498.53 492.07 504.37 100 497.10 498.29 100 -3.94% -0.03%
IHS Markit 94.05 3.57% 3.24 1397544 90.99 90.99 94.49 200 94.05 94.11 300 0.72% 1.09%
Illinois Tool Works 215.67 2.70% 5.66 405214 211.17 209.70 216.37 200 215.66 215.89 100 3.87% 3.01%
Illumina 390.75 -2.03% -8.10 447225 396.47 388.94 404.48 100 390.94 392.00 100 -9.23% 7.80%
Incyte Co. 79.37 -1.11% -0.89 475808 79.79 78.76 80.92 100 79.34 79.39 100 2.03% -7.73%
Ingersoll Rand 51.12 3.29% 1.63 4520075 49.82 49.49 51.61 200 51.10 51.12 200 6.80% 11.26%
Intel Corp 60.71 -0.05% -0.03 16845754 60.47 60.10 61.70 700 60.70 60.71 100 -0.07% 21.92%
Intercontinental Exc 115.48 0.44% 0.51 1432032 115.00 113.69 116.06 300 115.44 115.50 200 4.22% -0.28%
IBM 126.48 2.97% 3.65 4838960 122.99 122.88 126.85 100 126.48 126.50 300 3.28% -2.42%
International Flavor 132.69 -0.77% -1.03 1382401 129.70 129.70 134.67 100 132.69 132.78 200 -1.32% 22.86%
International Paper 56.24 3.86% 2.09 2355917 53.95 53.95 56.98 300 56.23 56.25 100 9.06% 8.91%
Interpublic Group of 28.70 2.96% 0.82 1692943 28.29 28.11 28.76 600 28.70 28.71 500 6.74% 18.54%
Intuit 381.65 -0.15% -0.56 752449 381.54 379.21 388.11 100 381.59 381.77 200 -2.03% 0.62%
Intuitive Surgical 697.68 -2.20% -15.69 268084 705.35 695.17 710.57 100 697.03 698.28 100 -3.18% -12.80%
Invesco 24.26 2.09% 0.50 3357063 23.84 23.61 24.54 1000 24.25 24.26 300 5.98% 36.32%
IPG Photonics Co. 200.56 -2.88% -5.94 130402 206.50 200.31 208.79 100 200.47 200.84 100 -9.17% -7.73%
Iqvia Holdings 190.69 1.01% 1.91 454812 191.47 188.63 194.95 400 190.71 191.07 100 -2.08% 5.36%
Iron Mountain 37.10 3.66% 1.31 2096604 36.00 35.90 37.10 400 37.08 37.09 100 2.87% 21.40%
J.M. Smucker 120.95 2.21% 2.61 622413 118.29 117.05 121.41 100 120.90 120.96 300 5.66% 2.37%
Jack Henry & Associa 153.40 1.07% 1.62 340224 152.19 150.22 155.00 200 153.50 153.79 100 2.25% -6.30%
Jacobs Engineering G 119.00 3.01% 3.48 382444 117.07 116.67 119.98 300 118.98 119.07 100 0.38% 6.02%
Johnson & Johnson 158.54 1.56% 2.44 3684343 157.00 155.98 159.33 300 158.54 158.58 100 -1.49% -0.81%
Johnson Controls Int 60.59 2.35% 1.39 2625162 59.38 59.01 60.94 300 60.58 60.59 200 6.11% 27.07%
JPMorgan Chase 153.20 1.52% 2.29 11475904 152.47 150.75 155.46 7100 153.19 153.22 500 2.54% 18.76%
Juniper Networks 24.36 2.31% 0.55 4475062 23.80 23.62 24.45 400 24.35 24.36 700 2.28% 5.78%
Kansas City Southern 213.13 0.68% 1.44 403747 213.28 211.85 215.53 200 213.02 213.28 100 -0.31% 3.70%
Kellogg 59.81 0.97% 0.57 1984317 59.30 58.95 59.97 100 59.81 59.82 200 2.65% -4.80%
Keycorp 21.23 2.76% 0.57 8527335 20.98 20.74 21.55 5300 21.22 21.23 300 2.58% 25.90%
Keysight Technologie 133.52 -0.88% -1.18 639062 134.49 132.96 135.18 300 133.53 133.67 100 -4.82% 1.98%
Kimberly-Clark 134.12 1.92% 2.53 1235553 131.54 130.55 134.68 100 134.16 134.24 200 2.54% -2.40%
Kimco Realty 19.62 3.15% 0.60 2058797 19.23 18.93 19.62 700 19.62 19.63 1100 3.76% 26.72%
Kinder Morgan 16.24 2.33% 0.37 12469814 16.00 15.88 16.24 7000 16.23 16.24 8000 7.96% 16.09%
KLA-Tencor 280.68 -5.14% -15.20 1188474 291.01 279.37 293.83 200 280.43 281.22 100 -4.94% 14.28%
Kraft Heinz 38.69 2.22% 0.84 3479622 37.82 37.82 38.78 1100 38.69 38.70 200 4.04% 9.20%
Kroger 35.11 1.95% 0.67 7338047 34.64 34.51 35.25 700 35.10 35.11 600 6.92% 8.44%
L Brands 55.75 0.13% 0.07 2086356 55.96 54.78 56.54 300 55.73 55.76 200 1.87% 49.72%
L3Harris Technologie 193.04 3.18% 5.96 868607 188.53 187.25 193.87 200 193.02 193.14 100 2.85% -1.02%
Laboratory Co. of Am 242.49 1.97% 4.69 373111 237.52 236.80 245.74 200 242.25 242.73 100 -0.88% 16.83%
Lam Research 513.27 -6.29% -34.43 1005340 542.81 510.15 554.52 100 513.20 513.76 100 -3.44% 15.97%
LAMB WESTON HLDGS DL 85.46 -0.40% -0.34 434101 86.33 84.08 86.41 100 85.41 85.53 200 7.56% 8.97%
Las Vegas Sands Co. 63.90 2.34% 1.46 3247520 63.02 62.27 64.39 200 63.89 63.91 100 -0.26% 4.77%
Leggett & Platt 49.00 3.51% 1.66 1159524 47.71 47.55 50.00 200 48.99 49.14 300 9.41% 6.86%
Leidos 93.14 2.67% 2.42 411010 90.81 90.12 93.72 200 93.12 93.17 100 2.57% -13.70%
Lennar 89.05 3.57% 3.07 1352126 86.40 86.10 89.44 100 89.05 89.11 300 3.63% 12.79%
Lincoln National 60.59 3.46% 2.02 1051840 59.40 59.35 62.28 400 60.61 60.67 400 2.99% 16.42%
LINDE PLC EO 0,001 255.17 3.04% 7.53 1586454 248.49 247.82 256.70 100 255.25 255.45 100 1.38% -6.02%
Live Nation Entertai 90.50 0.77% 0.69 983272 91.50 88.76 91.83 200 90.42 90.53 200 1.07% 22.22%
LKQ Corp 43.45 3.55% 1.49 1319901 42.36 42.19 43.97 300 43.44 43.46 200 6.52% 19.07%
Lockheed Martin 344.87 1.30% 4.44 983406 343.50 338.44 346.06 100 344.89 345.03 200 3.08% -4.10%
Loews 50.40 0.70% 0.35 778233 50.37 49.95 51.16 100 50.38 50.40 100 4.69% 11.17%
Lowes Companies 164.75 3.89% 6.17 3072295 159.74 159.29 165.30 100 164.79 164.85 100 -0.73% -1.20%
Lumen Technologies 14.36 6.59% 0.89 14097475 13.48 13.48 14.37 2700 14.35 14.36 1000 9.60% 38.15%
Lyondellbasell Ind ' 109.66 1.64% 1.77 1850113 108.91 108.42 110.71 100 109.69 109.80 100 4.66% 17.71%
M and T Bank 159.65 2.11% 3.30 464823 158.85 157.16 161.75 200 159.53 159.74 100 3.58% 22.82%
MARATHON OIL 12.39 -4.51% -0.58 25820171 13.10 12.14 13.17 8600 12.39 12.40 3700 16.94% 94.60%
Marathon Petroleum 57.78 0.80% 0.46 4336370 58.07 56.62 58.77 600 57.77 57.79 400 4.94% 38.59%
MarketAxess 519.85 3.07% 15.48 177593 504.99 496.88 522.53 100 519.06 521.00 200 -9.28% -11.60%
Marriott Internation 151.52 3.13% 4.60 2117752 149.57 146.32 153.05 100 151.53 151.62 100 -0.78% 11.37%
Marsh & McLennan Cos 118.51 1.28% 1.50 1111549 117.41 117.17 119.12 100 118.49 118.53 200 1.55% 0.01%
Martin Marietta Mate 337.78 2.42% 7.99 299341 330.00 328.25 340.64 100 337.50 337.93 200 -2.10% 16.14%
Masco 55.60 2.41% 1.31 990041 54.31 54.03 55.73 200 55.59 55.65 200 2.01% -1.17%
MasterCard 376.44 4.31% 15.55 4903355 362.40 361.79 382.46 100 376.35 376.52 100 1.99% 1.10%
Maxim Integrated Pro 86.56 -2.18% -1.93 1022836 87.52 86.16 88.93 100 86.55 86.61 100 -5.02% -0.18%
McCormick & Co 84.58 0.18% 0.15 756663 84.53 83.66 84.75 200 84.52 84.58 200 0.18% -11.68%
McDonald's 209.48 1.02% 2.11 1754291 207.70 207.14 209.70 300 209.47 209.54 200 0.60% -3.36%
McKesson 178.05 1.68% 2.94 439256 176.34 175.41 179.43 100 178.01 178.13 200 3.30% 0.68%
Medtronic 117.82 -0.37% -0.44 2342922 118.25 116.69 118.44 200 117.81 117.84 100 1.10% 0.96%
Merck & Co. 74.97 2.51% 1.84 10028049 74.37 73.40 75.56 200 74.96 74.97 500 0.70% -10.60%
MetLife 61.22 2.53% 1.51 3782375 60.30 60.10 62.05 300 61.21 61.23 400 3.66% 27.18%
Mettler-Toledo Intl 1054.00 -0.62% -6.59 66017 1060.51 1046.16 1070.03 200 1052.38 1055.66 100 -4.97% -6.94%
MGM Resorts Internat 38.26 3.02% 1.12 6033790 37.57 36.78 38.64 200 38.25 38.26 300 -1.72% 17.87%
Microchip Technology 139.53 -4.06% -5.91 1091472 144.34 137.91 146.44 300 139.42 139.60 100 -4.71% 5.31%
Micron Technology 86.44 -2.80% -2.49 15884569 88.57 85.53 89.72 100 86.43 86.44 200 -2.84% 18.29%
Microsoft 229.85 -0.76% -1.75 22564282 231.37 229.03 233.37 400 229.85 229.86 600 -0.34% 4.13%
Mid-America Apartmen 135.72 1.35% 1.81 315715 134.24 133.06 136.24 100 135.71 135.83 100 -0.61% 5.70%
Mohawk Industries 188.85 1.47% 2.74 302457 186.52 185.81 192.57 200 188.71 188.98 100 6.35% 32.04%
Molson Coors Brewing 47.49 2.88% 1.33 1251317 46.48 46.37 47.49 300 47.46 47.49 100 3.85% 2.15%
Mondelez Internation 55.73 0.26% 0.14 6469125 55.47 55.37 56.13 1300 55.72 55.73 400 4.55% -4.94%
Monolithic Power Sys 312.47 -6.14% -20.44 248123 330.05 310.76 333.65 100 312.05 313.10 100 -11.11% -9.10%
Monster Beverage 86.07 -0.41% -0.35 1015407 86.20 85.65 86.71 200 86.05 86.09 100 -1.50% -6.55%
Moodys 292.12 1.63% 4.68 662037 288.01 287.29 293.11 100 292.11 292.22 100 4.57% -0.96%
Morgan Stanley 81.83 1.19% 0.96 6413166 81.93 80.79 82.96 100 81.82 81.83 400 5.20% 18.01%
Mosaic 30.88 2.68% 0.81 3138323 30.20 30.01 31.22 400 30.88 30.90 100 2.28% 30.68%
Motorola Solutions 182.55 2.06% 3.68 280281 178.73 178.01 182.93 200 182.42 182.55 200 1.93% 5.18%
MSCI 410.08 -1.12% -4.64 326435 413.99 403.68 414.30 100 410.03 410.77 100 0.05% -7.12%
NASDAQ Inc 146.64 1.34% 1.94 1121278 144.89 143.86 147.52 400 146.63 146.67 200 4.64% 9.01%
NetApp 62.84 2.47% 1.51 977464 61.90 61.48 63.04 100 62.82 62.87 200 -2.03% -7.41%
Netflix 502.94 -2.60% -13.45 1931118 514.46 501.46 518.84 100 502.78 503.00 100 -4.17% -4.50%
Newell Brands 25.33 2.80% 0.69 1468537 24.90 24.74 25.50 200 25.32 25.34 3800 6.34% 16.06%
Newmont 56.67 -0.12% -0.07 4377560 56.86 55.62 56.89 400 56.68 56.69 100 4.34% -5.26%
News B 23.53 0.13% 0.03 379745 23.50 22.98 23.76 500 23.52 23.57 400 2.53% 32.25%
News Corp 'A' 24.49 0.49% 0.12 2341520 25.02 23.95 25.02 200 24.48 24.49 1100 3.92% 35.61%
Nextera Energy 71.53 1.17% 0.82 6256028 71.00 70.55 72.44 300 71.51 71.53 200 -3.78% -8.36%
Nielsen Holdings 26.34 5.57% 1.39 3336618 25.10 25.00 26.54 600 26.33 26.34 200 11.33% 19.55%
NIKE 'B' 135.05 1.27% 1.70 2744309 133.64 132.37 135.17 200 135.03 135.09 200 -1.06% -5.74%
NISOURCE 22.12 1.19% 0.26 3772085 21.98 21.79 22.16 700 22.12 22.13 1400 1.20% -4.71%
Norfolk Southern 262.24 2.44% 6.24 572150 257.33 255.82 264.86 100 262.14 262.35 100 1.56% 7.74%
Northern Trust 101.64 1.73% 1.73 469713 100.77 100.14 103.08 400 101.65 101.76 300 5.04% 7.28%
Northrop Grumman 309.01 2.69% 8.10 676825 303.39 301.56 310.17 200 308.98 309.16 200 3.17% -1.25%
NortonLifeLock 21.19 4.95% 1.00 9383902 20.20 20.08 21.77 200 21.19 21.20 700 3.49% -2.84%
Norwegian Cruise Lin 29.88 3.55% 1.02 29100796 29.50 28.86 30.20 600 29.87 29.88 500 -2.40% 13.45%
NOV Inc. 17.22 -0.40% -0.07 4290969 17.28 16.73 17.50 700 17.21 17.22 900 14.50% 25.93%
NRG Energy 41.81 4.92% 1.96 1641160 39.97 39.80 42.22 700 41.80 41.81 200 9.15% 6.13%
Nucor 65.78 4.55% 2.86 1526258 63.14 62.92 66.22 100 65.77 65.81 100 5.18% 18.29%
Nvidia Corporation 470.58 -5.59% -27.88 8632157 498.00 467.80 498.85 200 470.34 470.78 100 -9.14% -4.55%
NVR 4747.16 2.65% 122.55 11358 4638.47 4622.47 4771.99 10 4732.00 4745.76 30 2.75% 13.35%
O'Reilly Auto 475.80 2.14% 9.95 433783 469.73 466.50 480.44 200 475.25 475.85 100 4.14% 2.93%
Occidental Petroleum 30.17 -3.39% -1.06 17426141 31.68 29.63 31.90 1900 30.16 30.17 300 17.36% 80.42%
Old Dominion Freight 221.60 0.80% 1.75 418090 220.37 218.28 223.94 400 221.59 221.84 100 2.37% 12.64%
Omnicom Group 77.42 3.91% 2.91 1097705 75.47 75.09 77.53 300 77.39 77.45 100 8.41% 19.46%
ONEOK 49.95 0.76% 0.38 1893997 50.00 49.30 51.22 200 49.93 49.96 300 11.92% 29.16%
Oracle 72.81 4.05% 2.83 16338854 70.47 70.10 72.82 500 72.80 72.81 500 8.46% 8.16%
Otis Worldwide 65.85 1.51% 0.98 867317 64.97 64.59 66.33 100 65.85 65.89 200 1.82% -3.97%
Paccar Inc 94.03 -0.13% -0.12 882324 93.25 92.41 94.81 100 94.02 94.08 100 3.47% 9.12%
Packaging Corp of Am 139.16 3.12% 4.21 435375 135.50 134.94 140.25 200 138.94 139.18 200 2.22% -2.15%
Parker-Hannifin 300.42 0.14% 0.42 686612 301.90 297.65 302.32 100 300.51 301.03 300 4.54% 10.12%
Paychex 94.14 2.19% 2.02 819821 91.29 90.17 94.50 200 94.17 94.21 300 1.15% -1.14%
Paycom Software 368.02 -2.00% -7.51 253603 371.82 365.36 380.33 200 368.65 369.46 100 0.34% -16.96%
PayPal Holdings 231.09 -3.33% -7.96 8695002 239.00 229.80 241.33 200 231.09 231.14 100 -8.00% 2.07%
Pentair 60.10 4.20% 2.42 780621 58.07 57.96 60.48 400 60.06 60.12 100 3.13% 8.65%
Peoples United Finan 18.77 2.07% 0.38 3022747 18.51 18.46 19.09 2000 18.77 18.78 1000 2.51% 42.23%
PepsiCo 133.76 0.55% 0.73 5501571 133.23 132.42 134.18 100 133.75 133.76 100 2.97% -10.30%
PerkinElmer 123.86 -0.15% -0.19 548594 124.06 122.61 126.39 200 123.77 123.92 100 -1.62% -13.55%
Perrigo Company 42.33 3.14% 1.29 693923 41.33 41.29 42.59 200 42.32 42.35 100 1.68% -8.23%
Pfizer Inc 34.70 0.89% 0.30 15122517 34.48 34.33 34.87 2600 34.69 34.70 9600 2.69% -6.57%
Philip Morris 87.47 1.52% 1.31 1980623 86.14 85.89 87.51 300 87.45 87.48 200 2.55% 4.07%
Phillips 66 89.49 2.45% 2.14 1769953 88.88 87.25 90.10 100 89.43 89.49 100 5.18% 24.89%
Pinnacle West Capita 78.63 3.05% 2.33 710724 77.00 76.30 78.87 100 78.63 78.72 100 9.11% -4.57%
Pioneer Natural Reso 162.90 -0.42% -0.69 1645771 165.16 160.51 165.57 300 162.87 163.00 7000 10.11% 43.64%
PNC Financial Servic 179.15 1.52% 2.69 1232850 177.74 177.08 181.35 100 179.12 179.18 100 4.81% 18.43%
Pool 330.24 0.01% 0.02 111868 328.84 326.80 334.67 100 330.30 330.70 100 -1.36% -11.35%
PPG Industries 147.16 3.19% 4.55 907033 142.71 142.41 148.44 100 147.15 147.21 200 5.78% -1.12%
PPL Corp 28.66 1.43% 0.41 5824407 28.40 28.27 28.91 1400 28.65 28.66 1100 7.87% 0.18%
Principal Financial 60.81 3.63% 2.13 832905 59.43 59.00 61.30 300 60.81 60.84 200 3.71% 18.28%
Procter & Gamble 128.59 2.07% 2.61 5722176 125.76 125.32 128.90 300 128.59 128.61 300 1.98% -9.46%
Progressive 91.88 2.59% 2.32 1967911 89.52 88.69 92.59 100 91.87 91.89 300 4.20% -9.43%
Prologis 97.25 -0.13% -0.12 2379106 97.34 96.83 98.00 100 97.25 97.29 200 -1.72% -2.30%
Prudential Financial 93.28 2.89% 2.62 2094061 91.59 91.41 94.53 300 93.29 93.33 100 4.54% 16.13%
Public Service Ent 57.58 3.28% 1.83 1427351 56.02 55.74 57.64 300 57.56 57.61 100 4.51% -3.50%
Public Storage 240.13 2.16% 5.08 227902 236.23 234.53 240.49 100 240.11 240.38 100 0.47% 1.78%
Pulte Group 47.95 4.83% 2.21 1406846 46.00 46.00 48.12 100 47.95 47.99 200 1.40% 6.08%
PVH Corp. 107.81 3.28% 3.42 676624 105.52 105.30 110.89 100 107.77 107.85 100 4.43% 11.18%
Qorvo Inc 165.41 -3.51% -6.01 585608 171.20 163.88 172.81 100 165.32 165.50 100 -1.89% 3.10%
QUALCOMM 124.94 -3.70% -4.81 8657331 129.00 124.42 129.77 200 124.91 124.95 300 -4.73% -14.83%
Quanta Services 83.54 0.51% 0.42 705231 84.24 83.05 84.90 100 83.54 83.62 100 -0.87% 15.41%
Quest Diagnostics 122.27 3.65% 4.31 741575 117.85 117.82 122.54 200 122.27 122.35 200 2.05% -1.02%
Ralph Lauren 'A' 126.76 3.73% 4.56 765466 124.02 123.06 128.40 100 126.72 126.85 100 4.37% 17.79%
Raymond James Financ 118.11 0.46% 0.54 450839 118.89 117.58 119.72 100 118.10 118.25 200 0.71% 22.89%
Raytheon Technologie 76.65 1.96% 1.47 4296568 76.11 75.62 77.34 100 76.64 76.65 100 4.43% 5.13%
Realty Income 60.94 1.63% 0.98 1980488 60.09 59.69 61.07 300 60.93 60.94 100 -0.50% -3.55%
Regency Centers 59.17 2.59% 1.50 373637 58.24 57.38 59.18 600 59.15 59.22 300 5.29% 26.52%
Regeneron Pharmaceut 471.44 2.14% 9.87 609689 456.49 456.49 473.50 100 471.24 471.56 100 2.44% -4.46%
Regions Financial 21.36 2.15% 0.45 8053479 21.20 20.93 21.85 1000 21.36 21.37 2800 1.36% 29.71%
Republic Services 96.39 2.05% 1.94 815216 94.99 94.57 97.23 100 96.36 96.40 300 6.02% -1.92%
ResMed 181.94 -1.68% -3.11 421355 185.05 181.73 186.10 100 181.95 182.11 100 -4.01% -12.94%
Robert Half Int 77.87 1.24% 0.95 630528 77.74 76.38 78.23 100 77.92 77.98 300 -1.12% 23.11%
Rockwell Automation 259.11 2.38% 6.02 418322 254.45 253.60 259.90 400 258.88 259.19 100 4.03% 0.91%
Rollins 32.85 -0.26% -0.09 485785 33.02 32.62 33.27 600 32.83 32.88 700 -0.69% -15.69%
Roper Technologies 391.00 3.73% 14.06 368510 378.34 375.92 391.03 100 390.68 390.99 100 -0.18% -12.56%
Ross Stores 120.36 6.39% 7.23 2214047 114.66 113.42 120.92 200 120.31 120.42 100 -3.01% -7.88%
Royal Caribbean Crui 89.28 3.21% 2.77 3585018 87.99 85.24 89.61 300 89.30 89.35 100 -7.25% 15.83%
S&P Global Inc 345.62 3.32% 11.10 1054701 334.01 333.47 346.66 200 345.55 345.69 100 1.57% 1.76%
Salesforce.com 209.42 -0.64% -1.34 5483050 213.62 208.63 214.90 300 209.34 209.46 300 -2.65% -5.29%
SBA Communications 247.98 2.39% 5.79 443456 246.66 239.32 248.97 100 248.09 248.40 800 -5.07% -14.16%
Schlumberger 29.90 2.86% 0.83 9281127 29.36 28.80 29.94 500 29.90 29.91 900 4.16% 33.17%
Seagate Technology 75.00 2.21% 1.62 2332985 73.76 72.88 75.13 300 74.99 75.01 300 0.20% 18.05%
Sealed Air 45.59 3.18% 1.41 678035 44.43 44.36 46.35 300 45.59 45.62 300 5.47% -3.49%
Sempra Energy 123.70 3.81% 4.54 823156 119.49 119.26 123.70 200 123.66 123.75 1000 2.75% -6.47%
ServiceNow 473.80 -2.70% -13.16 1211404 490.78 470.56 497.26 200 473.68 474.14 100 -8.72% -11.53%
Sherwin-Williams 695.57 2.94% 19.88 427168 678.30 677.01 702.71 100 695.29 696.15 100 -0.68% -8.06%
Simon Property Group 112.17 0.90% 1.00 2291289 112.39 111.17 114.97 300 112.15 112.22 100 -1.55% 30.36%
Skyworks Solutions 164.46 -5.18% -8.98 1582656 171.29 163.77 172.64 100 164.66 164.86 100 -2.46% 13.45%
SL Green Realty 76.20 5.05% 3.66 481765 73.20 72.59 76.20 200 76.19 76.26 100 5.02% 18.30%
Smith Co., A. O. 64.16 2.69% 1.68 1519062 62.93 62.20 64.21 500 64.13 64.19 200 5.24% 13.97%
Snap-on 219.19 0.87% 1.90 266618 218.01 216.47 221.59 300 219.18 219.67 400 6.98% 26.97%
Southern 59.65 2.22% 1.29 3870503 59.15 58.61 59.78 100 59.64 59.65 800 2.87% -5.01%
Southwest Airlines 60.27 5.89% 3.35 11285584 58.01 57.55 60.48 400 60.27 60.30 1900 -2.08% 22.12%
Stanley Black & Deck 188.69 2.21% 4.08 569133 185.43 183.81 189.00 300 188.64 188.76 100 5.99% 3.78%
Starbucks 105.89 0.66% 0.69 2849228 104.80 104.23 106.89 200 105.88 105.91 200 -2.62% -1.66%
State Street 81.08 2.09% 1.66 1329491 80.39 79.49 81.82 200 81.07 81.10 200 9.14% 9.12%
Steris 174.06 -1.74% -3.09 539997 176.83 170.63 176.83 200 174.03 174.19 200 1.34% -6.54%
Stryker Corp. 238.93 -0.46% -1.10 565985 239.70 236.57 240.50 100 238.77 238.99 200 -1.10% -2.04%
SVB Financial 513.93 1.19% 6.05 312457 515.40 511.57 523.41 100 514.36 516.65 200 0.50% 30.95%
SYNCHRONY FIN 40.72 1.55% 0.62 5653684 40.51 40.04 41.21 500 40.71 40.73 300 3.67% 15.53%
Synopsys 220.99 -2.99% -6.81 689813 226.63 219.03 226.77 100 220.82 221.05 100 -7.10% -12.13%
Sysco 82.48 0.85% 0.69 1570928 82.16 81.79 83.19 100 82.47 82.53 100 2.71% 10.14%
T-Mobile US 127.83 2.53% 3.15 4138051 124.09 123.85 128.46 300 127.79 127.87 600 3.93% -7.54%
T. Rowe Price Group 174.65 1.13% 1.95 596021 173.50 172.46 176.36 200 174.51 174.75 200 6.51% 14.08%
Take-Two Interactive 165.68 -3.00% -5.13 1481372 170.18 163.86 171.21 100 165.59 165.69 200 -7.40% -17.80%
Tapestry 43.96 4.89% 2.05 3177053 42.32 42.02 44.50 300 43.94 43.96 300 -0.55% 34.85%
TARGET CORP 177.70 2.95% 5.09 2927428 175.27 173.60 177.95 400 177.65 177.72 100 -5.90% -2.22%
TE CONNECTIVITY 128.87 -0.90% -1.17 690598 130.50 128.34 131.61 100 128.82 128.97 200 0.01% 7.41%
Teledyne Technologie 390.63 0.90% 3.48 131650 389.64 383.62 394.38 100 390.34 391.88 200 4.35% -1.23%
Teleflex 406.06 1.09% 4.36 102999 402.37 397.19 406.51 100 406.02 406.58 100 0.90% -2.40%
Teradyne 106.77 -6.26% -7.13 1994812 112.82 106.08 113.66 200 106.76 106.86 300 -11.44% -5.00%
Tesla 577.00 -3.50% -20.95 39475158 600.55 565.00 620.12 100 576.95 577.06 100 -11.48% -15.26%
Texas Instruments 164.38 -2.12% -3.56 2551988 166.39 163.54 168.27 300 164.33 164.43 100 -2.51% 2.32%
Textron 52.67 1.46% 0.76 563931 52.33 51.73 53.29 200 52.67 52.74 200 3.12% 7.41%
Thermo Fisher Scient 449.71 0.64% 2.84 840124 445.61 444.33 454.09 100 449.68 450.00 100 -0.71% -4.06%
TJX COMPANIES 65.67 4.70% 2.95 8288326 63.68 63.27 65.85 200 65.67 65.69 500 -4.96% -8.16%
Tractor Supply 161.53 3.66% 5.71 690088 156.92 156.03 162.12 300 161.58 161.79 100 -1.98% 10.84%
Trane Technologies 164.95 2.82% 4.53 825595 160.94 159.42 165.86 100 164.95 165.00 100 4.69% 10.51%
TransDigm Group 610.32 2.24% 13.39 161901 602.29 596.58 611.56 100 610.19 611.48 100 3.51% -3.54%
Travelers Companies 156.17 2.50% 3.81 790238 153.00 152.47 157.25 100 156.17 156.28 100 4.71% 8.54%
Trimble Navigation 69.75 -1.31% -0.93 1005044 71.00 69.42 71.73 400 69.72 69.81 200 -4.68% 5.84%
Truist Financial 59.85 1.93% 1.14 4028926 59.58 58.98 60.66 200 59.86 59.87 600 3.09% 22.51%
Twitter 64.93 -3.02% -2.02 13183409 67.40 63.82 68.64 400 64.92 64.96 300 -13.12% 23.64%
Tyler Technologies 403.69 0.65% 2.62 260482 398.54 390.78 407.94 200 403.40 404.22 100 -13.46% -8.12%
Tyson Foods 'A' 74.01 1.79% 1.30 1454357 73.47 72.77 74.38 100 74.01 74.05 200 7.45% 12.83%
U.S. Bancorp 54.03 2.97% 1.56 5462691 53.00 52.53 54.09 500 54.02 54.03 600 4.94% 12.62%
UDR 43.55 2.36% 1.00 1044545 42.89 42.48 43.64 300 43.55 43.56 100 3.35% 10.72%
Ulta Beauty 347.19 4.15% 13.82 718166 341.85 335.41 349.21 200 347.01 347.60 100 3.43% 16.09%
Under Armour 19.47 3.90% 0.73 2634782 18.90 18.75 19.54 600 19.46 19.47 500 2.97% 25.94%
Under Armour 'A' 23.31 2.87% 0.65 4018072 22.85 22.66 23.57 800 23.30 23.31 600 3.52% 31.97%
Union Pacific 213.27 1.70% 3.56 1704066 210.57 210.17 215.68 300 213.27 213.40 100 1.82% 0.72%
United Airlines Hold 53.99 6.86% 3.47 13454971 51.35 51.34 54.20 100 53.98 53.99 500 -4.10% 16.81%
United Parcel Servic 164.11 -0.18% -0.29 1851597 165.23 163.70 166.23 100 164.11 164.18 100 4.16% -2.38%
United Rentals 303.70 0.91% 2.74 442349 303.91 300.48 308.14 100 303.35 303.76 100 1.20% 29.77%
UnitedHealth Group 353.48 1.84% 6.38 2087937 347.01 345.60 354.00 100 353.36 353.55 100 4.48% -1.02%
Universal Health Ser 134.83 2.66% 3.49 225765 132.45 132.39 135.21 200 134.79 135.00 100 4.80% -4.48%
Unum Group 29.67 3.06% 0.88 1910300 29.23 29.04 30.34 100 29.68 29.69 500 8.72% 25.50%
V.F. Corp 82.10 4.23% 3.33 1945932 82.11 80.59 82.77 400 82.06 82.11 300 -0.45% -7.77%
Valero Energy 82.06 3.83% 3.03 3102018 80.00 79.54 82.60 400 82.00 82.06 100 2.66% 39.70%
Varian Medical Syste 175.82 -0.02% -0.03 329593 175.61 175.57 175.90 200 175.81 175.84 100 0.33% 0.48%
Ventas 57.17 3.68% 2.03 1308555 55.41 55.04 57.23 300 57.13 57.17 300 4.23% 12.44%
Verisign 192.03 -0.90% -1.74 235904 193.19 190.58 194.01 100 192.10 192.33 100 -0.13% -10.46%
Verisk Analytics 171.87 2.23% 3.75 1077443 169.58 168.52 173.47 100 171.79 171.92 200 2.61% -19.01%
Verizon Communicatio 57.20 2.15% 1.20 15040953 55.95 55.82 57.30 1500 57.20 57.21 1400 1.27% -4.68%
Vertex Pharma 216.81 2.28% 4.83 1547487 212.27 211.76 219.30 200 216.73 216.88 300 -0.27% -10.31%
ViacomCBS 'B' 81.62 9.94% 7.38 8147789 74.88 74.11 81.71 700 81.62 81.66 400 15.12% 99.25%
Visa 223.91 3.95% 8.50 8566584 216.98 215.81 226.13 100 223.86 223.89 100 1.42% -1.52%
VONTIER CORP. DL -,0 31.86 -0.52% -0.17 666480 31.90 31.51 32.18 200 31.83 31.88 700 1.97% -4.13%
Vornado Realty Trust 47.74 6.56% 2.94 1048187 45.39 44.98 47.75 100 47.72 47.76 200 4.33% 19.98%
Vulcan Materials 170.56 1.88% 3.14 320004 167.69 167.04 172.46 100 170.49 170.67 100 0.26% 12.89%
W.W. Grainger 400.21 0.28% 1.10 206874 399.86 397.10 406.20 300 399.92 400.65 100 7.08% -2.26%
Wabtec Corp 75.27 0.93% 0.69 3152590 75.19 74.41 75.82 300 75.27 75.33 100 2.97% 1.89%
Wal-Mart Stores 129.36 0.19% 0.24 9027203 129.33 127.92 129.84 700 129.36 129.37 200 -0.62% -10.43%
Walgreens Boots Alli 48.56 2.88% 1.36 3208263 47.07 46.96 48.57 200 48.55 48.57 100 -1.52% 18.36%
Walt Disney Company 201.14 5.87% 11.15 17185225 197.31 193.79 201.59 100 201.14 201.17 100 0.50% 4.86%
Waste Management 121.78 2.61% 3.10 1846029 118.95 118.72 122.97 100 121.74 121.78 100 7.02% 0.64%
Waters 267.75 0.49% 1.31 140000 266.88 263.97 271.03 300 267.86 268.24 100 -2.72% 7.69%
WEC Energy 86.73 2.66% 2.25 771081 85.05 84.44 86.90 200 86.71 86.77 300 4.76% -8.20%
Wells Fargo 38.42 2.66% 0.99 26402658 38.13 37.77 38.84 1200 38.42 38.43 1300 3.48% 24.02%
Welltower Inc 72.74 3.53% 2.48 768887 71.01 69.96 72.85 100 72.69 72.76 300 3.48% 8.73%
West Pharmaceutic.Se 264.45 0.78% 2.05 246416 262.39 259.14 267.51 100 264.04 264.46 100 -6.50% -7.38%
Western Digital 70.15 3.06% 2.08 4958804 69.96 68.92 71.17 200 70.13 70.18 300 -0.67% 22.89%
WESTERN UNION 25.39 5.38% 1.29 4614294 24.26 24.15 25.43 700 25.38 25.39 700 3.75% 9.80%
WestRock 53.32 5.21% 2.64 2173746 51.33 51.27 54.00 400 53.31 53.33 300 16.27% 16.43%
Weyerhaeuser 34.45 2.06% 0.69 2006754 33.94 33.68 34.75 100 34.46 34.47 500 -0.32% 0.69%
Whirlpool 203.98 4.47% 8.73 497384 195.86 195.03 204.00 100 203.83 203.98 200 2.72% 8.18%
WILLIAMS COMPANIES 24.02 -1.01% -0.24 7354870 24.32 23.75 24.69 1100 24.01 24.02 2000 6.22% 21.00%
Willis Towers Watson 227.72 -0.13% -0.30 300397 229.32 226.67 230.69 100 227.64 227.94 100 3.34% 8.23%
Wynn Resorts 135.59 1.70% 2.27 1301964 134.57 133.51 137.20 100 135.44 135.59 100 1.21% 18.16%
Xcel Energy 62.48 1.84% 1.13 2439984 61.37 61.03 62.64 200 62.48 62.49 300 4.71% -7.98%
Xerox Holdings 26.89 3.07% 0.80 1046319 26.25 26.02 26.89 100 26.88 26.89 400 2.39% 12.51%
Xilinx 114.73 -4.35% -5.22 1162812 119.50 114.03 120.14 100 114.75 114.85 100 -7.94% -15.39%
XYLEM 102.08 1.84% 1.84 373489 100.45 100.15 102.82 200 102.09 102.19 100 0.68% -1.52%
Yum! Brands 104.64 0.30% 0.31 909489 104.50 104.09 105.44 100 104.62 104.66 200 0.77% -3.90%
Zebra Technologies C 467.55 -2.22% -10.60 211875 478.14 463.49 478.65 200 466.81 467.85 100 -4.26% 24.41%
Zimmer Biomet 158.67 0.11% 0.17 1483151 158.78 157.05 160.90 100 158.64 158.79 100 -2.80% 2.86%
Zions Bancorporation 57.59 3.23% 1.80 769812 56.62 56.08 58.35 200 57.59 57.62 300 4.93% 28.43%
Zoetis 147.91 1.53% 2.23 1168262 148.01 146.05 149.60 200 147.90 148.00 100 -6.16% -11.98%