21.01.2020 01:32:47
S&P 500
3329.62
USD
12.8100
0.39%
17.01.2020 23:07
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.01.2020 3316.81 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.01.2020 / 23:07
Währung USD Aktualisierungsstand 21.01.2020 / 01:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 3.06% 3329.9 3214.6
1 Woche 1.97% 3329.9 3268.4
1 Monat 4.29% 3329.9 3191.1
3 Monate 11.06% 3329.9 2976.3
6 Monate 11.57% 3329.9 2822.1
1 Jahr 26.32% 3329.9 2612.9
3 Jahre 46.82% 3329.9 2257.0
SMI
30.43
26.51
3.06
2.16
-6.59
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-6.59,"chartHeight":31.709716805144,"year":2018,"ID_NOTATION":"4359526"},"2019":{"performance":30.43,"chartHeight":43.806822342294,"year":2019,"ID_NOTATION":"4359526"},"2020":{"performance":3.06,"chartHeight":24.749544195183,"year":2020,"ID_NOTATION":"4359526"}}
{"2018":{"performance":-10.68,"chartHeight":36.090291174236,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.806822342294,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.16,"chartHeight":21.589391333003,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.801776994243,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.806822342294,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.44,"chartHeight":17.910645724641,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.813255727563,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":43.345262621846,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.84,"chartHeight":24.072607062938,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.428777355245,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.806431404121,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.8,"chartHeight":19.935205527731,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.891627828836,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.806822342294,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.26,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 21.01.2020 01:32:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 181.35 - - - - - - 400 181.01 181.35 300 0.49% 2.79%
Abbott Laboratories 89.00 - - - - - - 100 87.00 89.30 100 4.26% 2.46%
AbbVie 88.00 - - - - - - 200 87.96 89.00 100 -1.19% -0.61%
Abiomed 181.28 - - - - - - 100 179.50 181.28 100 -4.12% 6.27%
Accenture 209.20 - - - - - - 100 203.80 211.62 200 0.74% -0.65%
ACTIVISION BLIZZARD 61.24 - - - - - - 400 61.03 61.18 400 3.88% 3.06%
Adobe Systems 349.74 - - - - - - 200 349.60 349.74 400 2.92% 6.04%
Advance Auto Parts 151.05 - - - - - - 100 130.19 154.25 100 1.37% -5.69%
Advanced Micro Devic 50.93 - - - - - - 100 50.83 50.85 600 5.74% 11.06%
AES Corp 20.50 - - - - - - 100 8.13 21.87 500 1.59% 3.02%
AFLAC 53.42 - - - - - - 200 45.00 55.41 100 2.59% 0.98%
Agilent Technologies 90.12 - - - - - - 100 85.50 100.00 100 2.89% 5.64%
Air Products & Chem 237.00 - - - - - - 100 228.09 259.26 100 2.16% 0.86%
Akamai Technologies 95.31 - - - - - - 100 94.82 95.31 100 1.90% 10.34%
ALASKA AIR GROUP 66.62 - - - - - - 500 65.75 69.89 100 1.11% -1.67%
Albemarle Co. 80.90 - - - - - - 100 80.19 82.63 3000 12.21% 10.76%
Alexandria Real Est. 162.90 - - - - - - 100 162.50 163.38 100 2.73% 0.82%
Alexion Pharma 113.27 - - - - - - 100 113.05 114.63 100 3.46% 4.73%
Align Technology 280.70 - - - - - - 100 277.00 285.94 100 -4.31% 0.59%
Allegion 128.05 - - - - - - 2300 102.75 4294.67 100 3.74% 2.82%
Allergan PLC 192.68 - - - - - - 100 158.67 199.98 100 0.44% 0.79%
Alliance Data System 112.91 - - - - - - 100 101.00 120.30 100 0.75% 0.63%
Alliant Energy Co. 57.16 - - - - - - 5900 57.14 57.15 3100 3.80% 4.46%
Allstate Corp 117.55 - - - - - - 300 117.11 117.69 100 3.61% 4.54%
Alphabet 1480.39 - - - - - - 100 1480.26 1481.50 100 3.54% 10.72%
Alphabet A 1479.52 - - - - - - 100 1480.00 1480.20 300 3.54% 10.46%
Altria Group 51.02 - - - - - - 100 50.87 51.02 500 1.59% 2.22%
Amazon Com 1864.72 - - - - - - 100 1865.01 1867.05 200 -0.98% 0.91%
Ameren Corp 79.75 - - - - - - 100 27.69 79.80 400 3.56% 3.84%
American Airlines Gr 28.40 - - - - - - 500 28.35 28.50 1700 3.95% -0.98%
American Electric Po 98.56 - - - - - - 100 89.80 107.00 100 4.47% 4.29%
American Express 131.52 - - - - - - 100 131.53 131.60 400 3.33% 5.65%
AIG 52.90 - - - - - - 400 52.70 53.10 400 1.67% 3.06%
American Tower 233.42 - - - - - - 100 231.00 240.00 100 1.14% 1.57%
American Water Works 130.44 - - - - - - 100 115.40 252.50 100 6.43% 6.18%
Ameriprise Financial 172.43 - - - - - - 100 145.77 174.00 100 1.93% 3.51%
AmerisourceBergen Co 91.06 - - - - - - 700 10.00 95.50 100 4.62% 7.10%
AMETEK 101.78 - - - - - - 400 93.08 118.50 100 1.01% 2.05%
Amgen 241.49 - - - - - - 100 240.13 241.80 1000 1.36% 0.17%
Amphenol 'A' 109.45 - - - - - - 100 100.00 110.85 800 1.04% 1.13%
Analog Devices 119.47 - - - - - - 100 119.00 120.00 100 0.76% 0.53%
Ansys 270.28 - - - - - - 100 267.13 270.28 1000 3.63% 5.00%
Anthem Inc 305.39 - - - - - - 100 290.00 325.55 100 -0.76% 1.11%
AON 211.85 - - - - - - 100 187.85 224.15 100 1.82% 1.71%
Apache Corp 32.67 - - - - - - 500 32.50 32.89 500 0.90% 27.67%
Apartment Inv & Mgt 52.75 - - - - - - 100 51.21 53.00 100 2.39% 2.13%
Apple 318.73 - - - - - - 1800 318.60 318.70 200 2.71% 8.54%
Applied Materials 62.85 - - - - - - 100 62.71 62.92 100 2.24% 2.97%
Aptiv 91.53 - - - - - - 1000 82.50 99.89 400 2.26% -3.62%
Archer Daniels Mid 45.25 - - - - - - 100 40.55 48.02 100 2.96% -2.37%
Arconic Inc 29.32 - - - - - - 100 25.00 30.00 100 1.63% -4.71%
Arista Networks 221.87 - - - - - - 900 221.00 231.00 100 6.95% 9.08%
Assurant 133.77 - - - - - - 100 124.00 134.05 100 1.00% 2.05%
AT&T Inc 38.38 - - - - - - 1000 38.27 38.39 1000 -0.49% -1.79%
Atmos Energy 114.98 - - - - - - 200 113.75 115.16 100 3.22% 2.79%
Autodesk 193.35 - - - - - - 100 192.50 202.88 100 0.51% 5.39%
Automatic Data Proce 176.87 - - - - - - 100 176.19 180.00 100 3.38% 3.74%
Autozone 1154.58 - - - - - - 100 1103.00 1220.00 100 1.97% -3.08%
Avalonbay Communitie 216.07 - - - - - - 100 175.71 216.27 100 3.66% 3.04%
Avery Dennison 134.72 - - - - - - 1100 113.25 134.83 100 4.83% 2.98%
Baker Hughes 'A' 23.61 - - - - - - 500 23.41 23.80 500 -5.03% -7.88%
Ball Corp 69.24 - - - - - - 300 66.03 71.50 100 4.48% 7.07%
Bank of America 34.71 - - - - - - 100 34.62 34.76 2500 -0.09% -1.45%
Bank of New York Mel 46.18 - - - - - - 200 46.06 46.60 300 -8.63% -8.25%
Baxter International 89.73 - - - - - - 100 82.00 89.73 100 4.46% 7.31%
Becton Dickinson 277.08 - - - - - - 100 240.35 279.00 1000 0.95% 1.88%
Bemis Company 57.25 - - - - - - 1000 56.75 57.20 5000 -0.69% 24.73%
Berkley, W.R. Co. 70.36 - - - - - - 100 67.70 72.72 100 3.68% 1.82%
Berkshire Hathaway ' 230.20 - - - - - - 500 229.91 230.18 200 1.58% 1.63%
Best Buy 89.94 - - - - - - 300 89.51 90.74 100 -0.78% 2.44%
Biogen Idec 285.50 - - - - - - 100 284.12 285.50 100 -3.71% -3.78%
Blackrock 535.24 - - - - - - 100 510.99 545.29 200 4.50% 6.47%
Boeing 324.15 - - - - - - 100 324.12 324.83 100 -1.75% -0.49%
Booking Holdings 2054.69 - - - - - - 100 2053.03 2054.69 100 -1.54% 0.05%
BorgWarner 41.53 - - - - - - 100 35.00 51.90 100 0.27% -4.26%
Boston Properties 139.56 - - - - - - 100 71.03 155.00 100 3.32% 1.23%
Boston Scientific 44.28 - - - - - - 100 41.25 45.60 100 -3.04% -2.08%
Bristol-Myers Squibb 66.72 - - - - - - 500 66.45 66.99 100 2.28% 3.94%
Broadcom Inc. 308.79 - - - - - - 200 308.36 309.00 600 3.20% -2.29%
Broadridge Financial 131.00 - - - - - - 100 120.00 132.28 100 2.67% 6.04%
Brown-Forman Corp 'B 70.74 - - - - - - 100 64.94 70.86 100 5.14% 4.64%
C.H. Robinson Worldw 80.74 - - - - - - 200 78.00 89.00 100 0.77% 3.25%
Cabot Oil & Gas 16.81 - - - - - - 100 15.69 18.33 300 -3.89% -3.45%
Cadence Design Syste 73.73 - - - - - - 200 71.50 77.08 100 0.96% 6.30%
Campbell Soup 48.02 - - - - - - 100 33.16 49.00 200 0.61% -2.83%
Capital One 104.13 - - - - - - 100 88.00 104.13 400 2.54% 1.19%
Capri Holdings 36.79 - - - - - - 100 32.00 39.80 1000 2.65% -3.56%
Cardinal Health 53.93 - - - - - - 100 48.75 55.00 200 6.52% 6.62%
Carmax 95.68 - - - - - - 400 95.30 95.99 400 7.40% 9.14%
Carnival 51.90 - - - - - - 500 51.30 52.00 500 6.24% 2.11%
Caterpillar 147.78 - - - - - - 100 147.36 147.78 500 1.13% 0.07%
Cboe Global Markets 116.53 - - - - - - 100 114.86 121.40 100 0.59% -2.89%
CBRE Group 'A' 61.03 - - - - - - 200 54.00 61.14 100 1.31% -0.42%
CDW Co. 136.85 - - - - - - 100 136.40 137.20 100 -3.87% -4.19%
Celanese Co. 117.59 - - - - - - 1700 112.25 124.00 200 0.50% -4.49%
Centene Co. 64.54 - - - - - - 100 64.33 64.95 100 0.09% 2.66%
CenterPoint Energy 27.05 - - - - - - 200 24.96 27.79 600 2.85% -0.81%
CenturyLink 14.06 - - - - - - 1000 13.95 14.10 500 8.24% 6.43%
Cerner 75.86 - - - - - - 100 75.36 76.00 600 3.24% 3.37%
CF Industries 46.14 - - - - - - 100 44.50 48.40 200 3.06% -3.35%
Charles Schwab 48.34 - - - - - - 200 47.95 49.18 2000 1.13% 1.64%
Charter Communicatio 502.73 - - - - - - 100 500.01 517.00 100 -0.46% 3.64%
Chevron Corp 115.58 - - - - - - 1500 115.42 115.79 1000 -0.74% -4.09%
Chipotle Mexican Gri 878.15 - - - - - - 100 876.81 879.89 100 2.38% 4.90%
Chubb Ltd 153.69 - - - - - - 100 149.00 162.00 100 1.79% -1.27%
Church & Dwight 72.00 - - - - - - 100 66.48 76.00 200 2.71% 2.36%
Cigna 212.52 - - - - - - 100 212.31 219.99 100 1.07% 3.93%
Cimarex Energy 51.28 - - - - - - 100 43.32 64.10 100 -5.05% -2.31%
Cincinnati Financial 107.31 - - - - - - 100 101.00 115.00 200 2.49% 2.05%
Cintas 284.23 - - - - - - 200 280.00 287.00 500 1.93% 5.63%
Cisco Systems 49.02 - - - - - - 100 48.96 49.04 900 4.01% 2.21%
Citigroup 81.12 - - - - - - 100 80.80 81.12 900 2.36% 1.54%
Citizens Financial 40.87 - - - - - - 100 37.22 41.22 200 3.42% 0.64%
Citrix Systems 117.22 - - - - - - 100 116.68 117.35 400 3.06% 5.70%
Clorox 157.70 - - - - - - 100 156.16 157.90 100 2.62% 2.71%
CME Group 206.86 - - - - - - 100 206.26 210.15 100 0.86% 3.06%
CMS Energy 65.65 - - - - - - 200 47.97 65.79 600 4.11% 4.47%
Coca-Cola 56.94 - - - - - - 300 56.90 56.99 1000 2.54% 2.87%
Cognizant Technology 62.77 - - - - - - 100 62.37 63.05 100 3.51% 1.21%
Colgate-Palmolive 71.18 - - - - - - 100 70.66 72.98 900 1.47% 3.40%
Comcast Corp 47.50 - - - - - - 200 47.55 47.70 100 5.60% 5.63%
Comerica 68.72 - - - - - - 1400 68.68 70.36 100 0.44% -4.22%
Conagra Brands 33.33 - - - - - - 500 33.00 34.80 1000 4.71% -2.66%
Concho Resources 90.10 - - - - - - 200 74.70 99.12 100 1.15% 2.89%
ConocoPhillips 65.07 - - - - - - 1000 64.61 65.07 1000 -0.54% 0.06%
Consolidated Edison 90.24 - - - - - - 100 85.00 93.00 100 3.14% -0.25%
Constellation Brands 189.95 - - - - - - 100 185.29 195.00 2000 0.83% 0.11%
Cooper Companies 355.31 - - - - - - 100 354.69 408.06 100 6.49% 10.59%
Copart 97.12 - - - - - - 100 96.58 97.35 100 1.90% 6.80%
Corning 30.06 - - - - - - 500 30.00 30.21 100 -0.17% 3.26%
CORTEVA INC. DL -,01 28.30 - - - - - - 1000 27.58 29.90 100 -0.18% -4.26%
Costco Wholesale 304.68 - - - - - - 500 304.21 304.67 500 2.50% 3.66%
Coty 11.03 - - - - - - 100 5.00 13.00 200 4.06% -1.96%
Crown Castle Intl 145.25 - - - - - - 100 132.00 200.00 100 2.00% 2.18%
CSX 76.40 - - - - - - 400 76.30 76.40 500 4.14% 5.58%
Cummins 173.80 - - - - - - 100 172.00 173.80 100 1.38% -2.88%
CVS Health 76.02 - - - - - - 400 75.80 76.19 400 5.42% 2.33%
D.R. Horton 55.71 - - - - - - 1000 55.25 55.95 300 3.61% 5.61%
Danaher 163.06 - - - - - - 100 145.00 175.00 500 3.12% 6.24%
Darden Restaurants 113.52 - - - - - - 400 113.20 113.80 400 -0.90% 4.14%
DaVita Inc 79.47 - - - - - - 1000 68.95 80.01 100 4.63% 5.92%
Deere & Co 176.20 - - - - - - 400 175.61 176.49 400 1.60% 1.70%
Delta Air Lines 62.03 - - - - - - 100 61.10 62.14 900 4.71% 6.07%
Dentsply Sirona 59.96 - - - - - - 100 59.51 60.50 100 3.75% 5.96%
Devon Energy 25.85 - - - - - - 500 25.60 25.99 500 2.99% -0.46%
Diamondback Energy 89.54 - - - - - - 100 89.21 90.10 300 -2.95% -3.58%
Digital Realty Trust 124.44 - - - - - - 200 115.00 135.00 100 3.38% 3.93%
Discover Fin Serv 84.44 - - - - - - 100 79.00 87.50 200 2.13% -0.45%
Discovery Comm 'A' 32.43 - - - - - - 900 32.55 32.74 1000 1.82% -0.95%
Discovery Communicat 30.48 - - - - - - 100 30.55 31.42 100 2.01% -0.03%
Dish Network Co. 36.79 - - - - - - 100 36.23 36.90 100 4.04% 3.72%
Dollar General 157.99 - - - - - - 100 154.60 165.00 100 3.11% 1.29%
Dollar Tree 91.55 - - - - - - 100 91.14 91.40 100 0.22% -2.66%
Dominion Energy 84.05 - - - - - - 100 83.22 85.95 100 2.41% 1.49%
Dover 119.53 - - - - - - 100 97.52 120.00 100 3.25% 3.70%
DOW INC. DL-,01 53.34 - - - - - - 400 52.06 53.50 900 3.57% -2.54%
DTE Energy 133.83 - - - - - - 100 132.60 133.70 200 3.79% 3.05%
Duke Energy 93.72 - - - - - - 100 93.50 94.25 100 3.63% 2.75%
Duke Realty Co. 35.67 - - - - - - 500 30.00 35.74 2000 2.15% 2.88%
DuPont de Nemours 61.56 - - - - - - 400 61.30 61.79 500 3.10% -4.11%
DXC TECHNOLOGY CO. D 35.60 - - - - - - 300 31.85 36.60 100 -0.39% -5.29%
E Trade Financial 46.74 - - - - - - 200 46.26 46.75 100 0.95% 3.02%
Eastman Chemical 77.45 - - - - - - 100 73.20 85.00 100 3.56% -2.28%
Eaton Corporation 95.68 - - - - - - 1900 81.50 101.00 100 0.74% 1.01%
eBay 35.82 - - - - - - 500 35.60 35.94 200 2.67% -0.80%
Ecolab 195.58 - - - - - - 100 181.11 205.00 200 3.52% 1.34%
Edison International 76.96 - - - - - - 400 75.00 80.00 100 1.93% 2.06%
Edwards Lifesciences 238.64 - - - - - - 100 233.90 240.00 100 2.49% 2.29%
Electronic Arts 112.93 - - - - - - 200 112.71 113.11 100 4.00% 5.04%
Eli Lilly & Co 139.58 - - - - - - 300 139.30 141.95 200 1.14% 6.20%
Emerson Electric 77.78 - - - - - - 100 75.00 78.87 100 1.09% 1.99%
Entergy 126.31 - - - - - - 100 82.08 127.50 100 4.73% 5.43%
EOG Resources 85.31 - - - - - - 100 85.11 85.50 500 -1.11% 1.85%
Equifax 153.03 - - - - - - 100 94.14 153.20 100 4.30% 9.21%
Equinix 588.00 - - - - - - 4800 587.99 588.00 100 -1.01% 0.74%
Equity Residential 82.50 - - - - - - 800 73.00 82.71 1000 1.53% 1.95%
Essex Property Trust 308.87 - - - - - - 100 227.66 308.86 100 2.14% 2.66%
Estee Lauder 'A' 219.88 - - - - - - 100 210.50 250.00 100 3.90% 6.46%
Everest Reinsurance 279.97 - - - - - - 500 279.97 281.29 100 1.87% 1.13%
EVERGY INC. 67.33 - - - - - - 200 54.85 67.39 600 4.37% 3.44%
Eversource Energy 88.73 - - - - - - 100 79.53 89.66 100 5.12% 4.30%
Exelon Co. 47.39 - - - - - - 100 47.05 47.84 100 2.44% 3.95%
Expedia 111.82 - - - - - - 400 111.40 111.89 500 1.02% 3.40%
Expeditors Intl of W 76.82 - - - - - - 200 76.25 85.00 200 -0.51% -1.54%
Extra Space Storage 111.56 - - - - - - 100 100.83 129.80 200 3.52% 5.62%
Exxon Mobil 68.56 - - - - - - 2900 68.51 68.73 100 -0.84% -1.75%
F5 Networks 137.00 - - - - - - 300 136.70 137.39 300 1.37% -1.90%
Facebook 222.14 - - - - - - 600 221.90 222.14 400 1.87% 8.23%
Fastenal 36.80 - - - - - - 100 36.61 37.45 200 1.29% -0.41%
Federal Realty Inves 129.53 - - - - - - 100 120.00 138.69 100 2.87% 0.62%
Fedex Corp 159.98 - - - - - - 300 159.51 159.97 400 2.14% 5.80%
Fidelity Nat Info 147.09 - - - - - - 100 124.65 147.25 100 3.63% 5.75%
Fifth Third Bancorp 29.45 - - - - - - 100 29.24 30.15 200 -1.04% -4.20%
First Rep.Bank San F 118.18 - - - - - - 100 108.00 120.00 100 3.39% 0.62%
Firstenergy 49.06 - - - - - - 300 30.46 50.00 500 2.98% 0.95%
Fiserv 120.68 - - - - - - 100 120.18 123.00 100 3.03% 4.37%
FleetCor Technologie 310.04 - - - - - - 200 72.95 310.00 400 6.03% 7.76%
Flir Systems 54.66 - - - - - - 200 46.00 56.00 200 1.30% 4.97%
Flowserve 50.49 - - - - - - 200 48.75 54.25 100 1.37% 1.45%
FMC Corp 100.00 - - - - - - 100 85.47 101.20 300 2.04% 0.18%
Ford Motor 9.16 - - - - - - 1100 9.13 9.17 100 -0.97% -1.51%
Fortinet 117.49 - - - - - - 100 117.01 117.51 100 2.77% 10.05%
FORTIVE CORP. DL-,01 78.78 - - - - - - 100 78.31 82.01 100 1.00% 3.13%
Fortune Brands Home 69.41 - - - - - - 3600 54.00 70.00 6000 3.66% 6.23%
FOX CORP. B DL-,01 38.58 - - - - - - 200 35.00 38.58 300 6.90% 5.98%
Franklin Resources 25.74 - - - - - - 100 24.85 27.84 100 2.88% -0.92%
Freeport-McMoran 12.87 - - - - - - 1000 12.81 12.83 1000 -0.23% -1.91%
Gallagher & , Arthur 96.45 - - - - - - 100 59.57 119.00 100 1.06% 1.28%
Gap 18.53 - - - - - - 400 18.50 18.95 200 4.10% 4.81%
Garmin 99.04 - - - - - - 100 98.70 100.00 300 2.63% 1.52%
Gartner 161.17 - - - - - - 100 140.00 170.92 100 1.12% 4.59%
General Dynamics 181.89 - - - - - - 100 177.48 181.89 300 1.33% 3.14%
General Electric 11.81 - - - - - - 1000 11.78 11.81 1100 1.20% 5.82%
General Mills 53.85 - - - - - - 300 53.75 53.99 400 3.06% 0.54%
General Motors 35.60 - - - - - - 500 35.50 35.62 400 2.74% -2.73%
Genuine Parts 102.80 - - - - - - 100 97.00 106.35 100 3.94% -3.23%
Gilead Sciences 62.98 - - - - - - 100 62.90 62.98 400 -3.15% -3.08%
Global Payments 198.62 - - - - - - 100 196.01 199.80 300 4.30% 8.80%
Globe Life 104.45 - - - - - - 100 93.80 105.50 400 0.19% -0.76%
Goldman Sachs Group 249.46 - - - - - - 400 249.10 249.46 300 3.04% 8.49%
Grainger, W.W. 340.15 - - - - - - 100 260.00 499.68 100 -0.34% 0.48%
H & R Block 24.47 - - - - - - 200 23.81 25.00 500 3.47% 4.22%
Halliburton 23.96 - - - - - - 200 23.50 24.26 200 -0.50% -2.08%
Hanesbrands 14.32 - - - - - - 100 13.75 14.49 400 3.47% -3.57%
Harley-Davidson 35.72 - - - - - - 7200 35.43 35.75 200 2.53% -3.95%
Hartford FS 61.22 - - - - - - 200 57.85 61.27 500 2.44% 0.74%
HASBRO 105.13 - - - - - - 1000 103.50 105.70 100 3.39% -0.45%
HCA Holdings 148.40 - - - - - - 100 146.00 149.00 5100 0.18% 0.40%
Healthpeak Propertie 36.25 - - - - - - 100 30.00 37.64 100 3.78% 5.16%
Helmerich&Payne 45.13 - - - - - - 100 44.00 49.50 2500 -2.99% -0.66%
Henry Schein 69.29 - - - - - - 4000 69.28 69.29 6700 4.01% 3.85%
Hershey 150.85 - - - - - - 100 147.03 159.23 300 1.84% 2.63%
Hess Corp 69.90 - - - - - - 500 69.60 70.20 500 2.03% 4.63%
Hewlett Packard Ente 15.10 - - - - - - 100 15.00 16.00 400 -2.39% -4.79%
Hilton Worldwide 113.92 - - - - - - 100 105.97 114.01 100 4.90% 2.71%
HollyFrontier Co. 46.92 - - - - - - 100 46.00 47.00 100 -3.64% -7.47%
Hologic 54.32 - - - - - - 100 54.32 55.00 1200 2.16% 4.04%
Home Depot 231.91 - - - - - - 500 231.63 232.19 500 3.43% 6.20%
Honeywell Internatio 183.23 - - - - - - 300 183.05 183.48 500 2.55% 3.52%
Hormel Foods 46.30 - - - - - - 100 45.08 46.45 100 3.12% 2.64%
Host Hotels & Resort 17.88 - - - - - - 100 17.10 18.82 100 2.05% -3.61%
HP Inc 21.97 - - - - - - 500 21.33 22.50 100 2.76% 6.91%
Humana 366.55 - - - - - - 100 366.00 373.50 100 0.67% 0.01%
Hunt (J.B.) Transpor 114.68 - - - - - - 100 113.80 114.55 100 -3.69% -1.80%
Huntington Bancshare 14.71 - - - - - - 1000 14.60 14.75 200 2.29% -2.45%
Huntington Ingalls I 277.81 - - - - - - 100 200.00 287.00 100 2.54% 10.73%
IDEX 175.85 - - - - - - 100 172.46 175.93 100 2.20% 2.24%
IDEXX Laboratories 285.80 - - - - - - 100 250.00 366.85 200 1.48% 9.45%
IHS Markit 79.27 - - - - - - 200 78.75 84.00 100 1.29% 5.20%
Illinois Tool Works 180.43 - - - - - - 100 145.00 180.39 400 1.23% 0.45%
Illumina 324.72 - - - - - - 100 316.49 324.72 100 -3.22% -2.12%
Incyte Co. 80.50 - - - - - - 100 78.96 82.10 100 5.27% -7.81%
Ingersoll-Rand 133.92 - - - - - - 100 120.00 138.38 100 2.09% 0.75%
Intel Corp 59.60 - - - - - - 100 59.60 59.69 200 1.12% -0.42%
Intercont Exchange 96.77 - - - - - - 600 95.15 100.00 13100 2.67% 4.56%
IBM 138.31 - - - - - - 400 138.13 138.58 900 1.19% 3.19%
International Paper 45.75 - - - - - - 100 44.01 44.95 100 4.00% -0.65%
Interpublic Group of 24.15 - - - - - - 100 23.75 25.00 100 4.46% 4.55%
Intl Flavors & Fragr 134.88 - - - - - - 100 119.09 148.81 100 7.06% 4.54%
Intuit 282.85 - - - - - - 100 272.00 290.00 100 2.76% 7.99%
Intuitive Surgical 600.03 - - - - - - 100 599.00 601.00 200 0.22% 1.50%
Invesco 18.32 - - - - - - 800 18.27 18.60 300 3.50% 1.89%
IPG Photonics Co. 145.95 - - - - - - 200 145.91 145.95 700 7.90% 0.71%
Iqvia Holdings 161.51 - - - - - - 500 148.50 191.25 900 1.39% 4.53%
Iron Mountain 31.38 - - - - - - 100 31.00 31.60 1400 2.35% -1.54%
J.M. Smucker 106.39 - - - - - - 100 96.00 109.38 100 1.93% 2.17%
Jack Henry & Associa 149.47 - - - - - - 100 135.11 149.47 200 2.72% 2.61%
Jacobs Engineering G 94.00 - - - - - - 100 93.86 103.00 100 3.72% 4.64%
Johnson & Johnson 149.17 - - - - - - 400 148.70 149.39 400 2.83% 2.26%
Johnson Controls Int 40.99 - - - - - - 200 39.74 41.24 200 0.02% 0.69%
JPMorgan Chase 138.20 - - - - - - 200 138.01 138.19 1000 1.57% -0.86%
Juniper Networks 24.70 - - - - - - 100 23.75 26.21 200 2.24% 0.28%
Kansas City Southern 166.52 - - - - - - 400 144.00 166.99 100 5.23% 8.72%
Kellogg 70.88 - - - - - - 100 64.00 83.31 100 2.32% 2.49%
Keycorp 19.59 - - - - - - 200 18.45 19.89 200 0.72% -3.21%
Keysight Technologie 105.37 - - - - - - 300 105.00 111.88 100 4.99% 2.67%
Kimberly-Clark 144.50 - - - - - - 100 132.00 145.00 100 3.04% 5.05%
Kimco Realty 20.27 - - - - - - 100 18.50 30.00 400 4.48% -2.12%
Kinder Morgan 21.36 - - - - - - 600 21.15 21.36 400 -0.70% 0.90%
KLA-Tencor 178.73 - - - - - - 300 178.31 178.73 300 3.31% 0.31%
Kohl's Corp 47.00 - - - - - - 500 46.81 47.20 500 1.38% -7.75%
Kraft Heinz 31.03 - - - - - - 100 31.04 31.20 500 1.07% -3.42%
Kroger 28.15 - - - - - - 9600 27.95 28.50 100 -0.74% -2.90%
L Brands 20.16 - - - - - - 500 20.00 20.16 2000 3.86% 11.26%
L3Harris Technologie 219.38 - - - - - - 100 210.00 225.50 100 4.28% 10.87%
Laboratory Co. of Am 177.00 - - - - - - 100 170.00 177.26 100 -0.33% 4.63%
Lam Research 308.00 - - - - - - 200 307.00 308.99 300 4.64% 5.34%
LAMB WESTON HLDGS DL 90.50 - - - - - - 1200 70.00 94.74 100 0.02% 5.20%
Las Vegas Sands Co. 74.06 - - - - - - 300 73.70 74.30 500 4.44% 7.27%
Leggett & Platt 51.20 - - - - - - 100 48.00 51.80 200 3.54% 0.73%
Leidos 103.39 - - - - - - 100 100.25 177.72 100 2.35% 5.62%
Lennar 63.09 - - - - - - 100 62.95 64.40 500 5.64% 13.08%
Lincoln National 60.04 - - - - - - 100 54.95 61.20 100 1.80% 1.75%
LINDE PLC EO 0,001 214.10 - - - - - - 100 172.10 215.00 400 2.40% 0.56%
Live Nation Entertai 75.54 - - - - - - 100 61.40 75.80 100 5.98% 5.69%
LKQ Corp 34.61 - - - - - - 100 34.16 35.50 100 1.53% -3.05%
Lockheed Martin 425.66 - - - - - - 300 423.01 425.75 200 2.86% 9.32%
Loews 52.39 - - - - - - 100 49.05 55.33 600 0.61% -0.19%
Lowes Companies 122.36 - - - - - - 500 121.83 122.65 500 1.12% 2.17%
Lyondellbasell Ind ' 92.00 - - - - - - 100 86.14 97.40 100 2.87% -2.62%
M and T Bank 163.03 - - - - - - 100 162.00 182.02 100 -1.78% -3.96%
Macy's Inc 17.57 - - - - - - 700 17.54 17.67 200 -1.35% 3.35%
MARATHON OIL 13.21 - - - - - - 5000 13.13 13.30 1000 0.23% -2.72%
Marathon Petroleum 56.89 - - - - - - 500 56.60 57.20 500 -5.53% -5.58%
MarketAxess 369.06 - - - - - - 100 365.00 419.00 100 1.65% -2.65%
Marriott Internation 150.26 - - - - - - 100 142.00 150.48 200 3.35% -0.77%
Marsh & McLennan Cos 114.15 - - - - - - 100 111.16 125.00 1000 2.19% 2.46%
Martin Marietta Mate 266.74 - - - - - - 1300 228.00 269.38 100 -3.66% -4.61%
Masco 49.09 - - - - - - 100 34.19 128.38 100 3.83% 2.29%
MasterCard 323.66 - - - - - - 400 323.01 323.89 200 4.01% 8.40%
Maxim Integrated Pro 61.37 - - - - - - 14500 61.35 61.36 1400 -0.13% -0.23%
McCormick & Co 168.68 - - - - - - 2000 125.00 171.24 100 2.71% -0.62%
McDonald's 211.98 - - - - - - 500 211.60 211.98 200 2.27% 7.27%
McKesson 156.33 - - - - - - 100 100.00 159.00 100 8.71% 13.02%
Medtronic 119.03 - - - - - - 100 115.00 126.00 100 0.33% 4.92%
Merck & Co 90.97 - - - - - - 200 90.92 91.08 100 1.61% 0.02%
MetLife 52.61 - - - - - - 100 49.94 53.36 100 0.27% 3.22%
Mettler-Toledo Intl 831.31 - - - - - - 5000 585.00 832.08 100 1.67% 4.79%
MGM Resorts Internat 34.54 - - - - - - 100 32.00 35.00 100 4.00% 3.82%
Microchip Technology 109.41 - - - - - - 200 109.20 110.41 200 -1.28% 4.48%
Micron Technology 57.66 - - - - - - 100 57.55 57.63 600 1.75% 7.21%
Microsoft 167.10 - - - - - - 100 166.85 166.90 100 3.57% 5.96%
Mid-America Apartm. 133.99 - - - - - - 200 94.12 134.28 100 1.24% 1.62%
Mohawk Industries 139.70 - - - - - - 100 100.00 170.00 100 10.00% 2.43%
Molson Coors Brewing 56.57 - - - - - - 500 53.75 59.98 100 2.72% 4.95%
Mondelez Internation 55.16 - - - - - - 100 54.97 56.00 100 1.68% 0.15%
Monster Beverage 67.31 - - - - - - 100 65.60 70.00 500 3.01% 5.92%
Moodys 257.63 - - - - - - 100 178.90 276.00 100 3.87% 8.52%
Morgan Stanley 57.51 - - - - - - 100 56.51 58.00 300 10.15% 12.50%
Mosaic 21.87 - - - - - - 900 22.00 22.06 100 6.06% 1.06%
Motorola Solutions 176.12 - - - - - - 100 154.36 195.00 300 5.27% 9.30%
MSCI 279.07 - - - - - - 100 242.99 279.40 100 5.02% 8.09%
Mylan 21.66 - - - - - - 400 21.66 21.96 100 3.88% 7.76%
NASDAQ Inc 109.31 - - - - - - 900 109.00 110.00 200 2.31% 2.06%
Nat Oilwell Varco 23.50 - - - - - - 500 23.30 23.70 500 -1.43% -6.19%
NetApp 62.42 - - - - - - 500 62.19 63.60 100 -1.12% 0.27%
Netflix 339.67 - - - - - - 800 339.50 339.95 200 3.23% 4.98%
Newell Brands 20.26 - - - - - - 1000 20.10 20.50 500 5.30% 5.41%
Newmont 43.48 - - - - - - 100 42.50 43.62 100 2.86% 0.07%
News Co. 15.23 - - - - - - 100 12.98 16.00 100 3.46% 4.96%
News Corp 'A' 14.91 - - - - - - 100 12.99 15.89 800 3.90% 5.45%
Nextera Energy 253.40 - - - - - - 100 248.00 253.90 100 4.04% 4.64%
Nielsen Holdings 21.51 - - - - - - 200 21.11 22.41 100 7.66% 5.96%
NIKE 'B' 104.53 - - - - - - 500 104.32 104.69 100 3.60% 3.18%
NISOURCE 29.04 - - - - - - 400 27.60 34.00 100 5.07% 4.31%
Noble Energy 23.43 - - - - - - 500 23.20 23.59 500 5.26% -5.68%
Nordstrom 40.34 - - - - - - 100 35.00 41.20 10000 -3.38% -1.44%
Norfolk Southern 209.32 - - - - - - 100 198.60 219.88 200 5.96% 7.82%
Northern Trust 109.38 - - - - - - 100 105.82 111.95 200 2.23% 2.96%
Northrop Grumman 379.97 - - - - - - 100 357.91 391.00 1000 1.49% 10.47%
NortonLifeLock 28.13 - - - - - - 200 28.05 28.12 1100 6.19% 10.23%
Norwegian Cruise Lin 59.65 - - - - - - 100 48.26 60.00 500 2.92% 2.12%
NRG Energy 38.54 - - - - - - 100 35.26 39.00 300 3.30% -3.04%
Nucor 53.81 - - - - - - 100 52.68 55.00 100 1.97% -4.39%
Nvidia Corporation 249.28 - - - - - - 100 248.55 248.95 200 2.03% 5.94%
NVR 3893.41 - - - - - - 10 3832.88 199999.99 10 2.96% 2.23%
O'Reilly Auto 440.68 - - - - - - 100 440.11 445.00 2000 0.88% 0.55%
Occidental Petroleum 45.83 - - - - - - 200 45.40 45.82 200 -0.15% 11.21%
Old Dominion Freight 208.44 - - - - - - 200 208.39 208.44 500 5.82% 9.83%
Omnicom Group 80.49 - - - - - - 100 64.63 81.50 200 1.56% -0.65%
ONEOK 77.17 - - - - - - 100 70.10 77.25 200 2.17% 1.98%
Oracle 55.13 - - - - - - 2000 53.20 56.00 100 1.25% 4.06%
Paccar Inc 78.52 - - - - - - 2600 69.25 80.50 700 0.91% -0.73%
Packaging Corp of Am 109.04 - - - - - - 100 10.00 119.88 100 3.18% -2.63%
Parker-Hannifin 207.00 - - - - - - 100 203.70 239.95 100 0.82% 0.57%
Paychex 88.24 - - - - - - 100 87.74 88.50 200 3.48% 3.74%
PayPal Holdings 116.04 - - - - - - 100 116.03 116.30 600 2.75% 7.28%
Pentair 47.29 - - - - - - 200 39.00 50.00 100 4.49% 3.10%
Peoples United Finan 16.05 - - - - - - 700 15.92 16.19 800 -1.65% -5.03%
PepsiCo 141.26 - - - - - - 100 141.06 141.39 100 5.00% 3.36%
PerkinElmer 101.32 - - - - - - 100 99.64 112.88 500 0.98% 4.35%
Perrigo 59.02 - - - - - - 100 42.27 72.00 100 18.73% 14.25%
Pfizer Inc 40.51 - - - - - - 400 40.40 40.56 2000 2.58% 3.39%
Philip Morris 88.69 - - - - - - 300 88.40 88.89 400 1.41% 4.23%
Phillips 66 103.31 - - - - - - 500 103.00 103.60 500 -1.49% -7.27%
Pinnacle West Capita 93.34 - - - - - - 100 93.20 99.00 7500 3.07% 3.79%
Pioneer Natural Reso 148.79 - - - - - - 400 148.01 149.00 100 -0.41% -1.70%
PNC Financial Servic 153.36 - - - - - - 100 153.00 155.35 200 -3.29% -3.93%
PPG Industries 128.49 - - - - - - 100 121.00 135.93 100 0.31% -3.75%
PPL Corp 36.09 - - - - - - 1400 35.99 38.54 100 1.83% 0.59%
Principal Financial 57.08 - - - - - - 200 51.25 59.83 200 2.48% 3.78%
Procter & Gamble 126.41 - - - - - - 700 126.21 126.51 400 1.97% 1.21%
Progressive 76.30 - - - - - - 100 55.65 84.88 100 3.53% 5.40%
Prologis Inc 94.27 - - - - - - 100 85.00 99.81 100 5.40% 5.75%
Prudential Financial 97.10 - - - - - - 400 97.00 99.85 200 2.85% 3.58%
Public Service Ent 59.16 - - - - - - 100 33.89 59.20 100 1.48% 0.19%
Public Storage 220.75 - - - - - - 100 209.09 225.00 100 2.28% 3.66%
Pulte Group 41.79 - - - - - - 100 40.89 46.93 100 4.50% 7.71%
PVH Corp 100.95 - - - - - - 100 43.33 103.30 100 0.47% -3.99%
Qorvo Inc 114.74 - - - - - - 400 114.30 114.80 100 1.16% -1.28%
QUALCOMM 95.91 - - - - - - 1900 95.85 95.90 100 6.26% 8.70%
Quanta Services 41.26 - - - - - - 200 38.28 41.65 300 0.46% 1.35%
Quest Diagnostics 107.06 - - - - - - 100 79.88 115.00 100 0.20% 0.25%
Ralph Lauren 'A' 122.10 - - - - - - 100 77.31 141.22 100 3.51% 4.16%
Raymond James Financ 96.27 - - - - - - 100 95.38 97.01 100 3.65% 7.61%
Raytheon 231.34 - - - - - - 100 229.00 236.00 100 2.15% 5.28%
Realty Income 76.35 - - - - - - 100 75.11 77.00 1000 3.54% 3.69%
Regency Centers 63.20 - - - - - - 20100 63.20 64.31 200 2.07% 0.17%
Regeneron Pharmaceut 385.94 - - - - - - 100 384.00 395.00 200 1.19% 2.79%
Regions Financial 16.39 - - - - - - 1100 16.25 17.42 5500 0.24% -4.49%
Republic Services 93.46 - - - - - - 100 88.01 100.00 500 2.83% 4.27%
ResMed 160.57 - - - - - - 200 145.13 160.99 100 2.35% 3.61%
Robert Half Int 63.34 - - - - - - 100 45.69 64.00 100 0.41% 0.30%
Rockwell Automation 204.74 - - - - - - 100 194.13 249.00 100 -0.17% 1.02%
Rollins 35.86 - - - - - - 500 31.30 38.00 1600 3.25% 8.14%
Roper Technologies 379.74 - - - - - - 100 200.00 380.53 100 2.54% 7.20%
Ross Stores 117.68 - - - - - - 100 117.50 119.00 100 -2.52% 1.08%
Royal Caribbean Crui 135.05 - - - - - - 200 102.03 135.50 100 1.40% 1.15%
S&P Global Inc 296.79 - - - - - - 100 249.10 388.88 100 2.72% 8.69%
salesforce.com 182.23 - - - - - - 500 181.71 182.49 400 1.13% 12.05%
SBA Communications 252.04 - - - - - - 1500 251.96 252.03 300 2.94% 4.59%
Schlumberger 38.37 - - - - - - 500 38.24 38.42 500 -3.67% -4.55%
Seagate Technology 61.08 - - - - - - 500 60.50 61.80 500 1.83% 2.66%
Sealed Air 39.28 - - - - - - 300 37.00 45.66 200 2.05% -1.38%
Sempra Energy 157.20 - - - - - - 100 139.03 157.38 100 4.97% 3.78%
ServiceNow 312.52 - - - - - - 100 291.45 320.00 100 4.56% 10.70%
Sherwin-Williams 594.47 - - - - - - 100 530.00 675.00 100 4.83% 1.87%
Simon Property Group 147.77 - - - - - - 100 145.35 158.00 100 2.06% -0.80%
Skyworks Solutions 124.17 - - - - - - 500 124.02 124.41 200 3.41% 2.72%
SL Green Realty 91.24 - - - - - - 2000 80.11 91.46 100 0.15% -0.70%
Smith Co., A. O. 46.93 - - - - - - 3400 44.00 55.25 100 -1.45% -1.49%
Snap-on 170.00 - - - - - - 100 148.00 174.00 300 2.07% 0.35%
Southern 67.26 - - - - - - 100 61.52 67.53 500 5.66% 5.59%
Southwest Airlines 55.01 - - - - - - 100 54.60 55.50 300 1.98% 1.91%
Stanley Black & Deck 172.53 - - - - - - 100 105.00 173.32 100 3.93% 4.10%
Starbucks 93.62 - - - - - - 100 93.45 93.79 500 3.84% 6.48%
State Street 82.56 - - - - - - 500 82.01 82.65 200 1.07% 4.37%
Steris 154.13 - - - - - - 100 153.78 179.74 100 2.07% 1.12%
Stryker 212.17 - - - - - - 600 210.00 212.12 100 1.20% 1.06%
SVB Financial Group 258.40 - - - - - - 500 206.00 300.00 100 2.65% 2.93%
SYNCHRONY FIN 35.76 - - - - - - 100 35.20 36.00 200 0.82% -0.69%
Synopsys 151.86 - - - - - - 100 148.69 151.78 100 2.29% 9.09%
Sysco 82.82 - - - - - - 100 80.00 83.72 300 -2.47% -3.18%
T-Mobile US 82.15 - - - - - - 100 81.82 82.12 1900 3.99% 4.76%
T. Rowe Price Group 132.26 - - - - - - 6100 128.09 133.10 100 3.77% 8.55%
Take-Two Interactive 130.01 - - - - - - 300 129.77 131.05 100 2.56% 6.19%
Tapestry 28.89 - - - - - - 400 28.75 29.20 400 5.32% 7.12%
TARGET CORP 116.92 - - - - - - 300 116.73 116.92 300 -6.26% -8.81%
TE CONNECTIVITY 100.18 - - - - - - 100 55.55 101.01 100 2.15% 4.53%
TechnipFMC 19.79 - - - - - - 100 16.17 20.61 300 -5.81% -7.70%
Teleflex 383.73 - - - - - - 600 328.50 387.06 100 1.33% 1.94%
Texas Instruments 131.70 - - - - - - 100 131.55 131.70 600 1.31% 2.66%
Textron 46.12 - - - - - - 100 43.00 53.50 100 4.13% 3.41%
Thermo Fisher Scient 339.19 - - - - - - 100 335.00 390.00 100 3.18% 4.41%
Tiffany & Co 134.25 - - - - - - 200 130.87 134.24 200 0.31% 0.45%
TJX COMPANIES 62.68 - - - - - - 100 62.60 62.99 500 0.55% 2.65%
Tractor Supply 92.79 - - - - - - 1000 92.06 92.79 300 1.67% -0.70%
TransDigm Group 636.66 - - - - - - 100 576.67 637.87 100 6.92% 13.69%
Travelers Companies 140.73 - - - - - - 100 126.64 149.05 100 3.85% 2.76%
Truist Financial 56.29 - - - - - - 200 54.30 56.33 200 0.59% -0.05%
Twitter 34.22 - - - - - - 300 34.00 34.22 900 4.39% 6.77%
Tyson Foods 'A' 89.86 - - - - - - 100 89.72 92.88 100 -2.24% -1.30%
U.S. Bancorp 55.35 - - - - - - 1000 55.21 55.30 1700 -2.33% -6.65%
UDR 47.45 - - - - - - 200 45.42 47.58 600 3.04% 1.61%
Ulta Beauty 272.89 - - - - - - 200 271.05 272.89 100 2.10% 7.80%
Under Armour 18.37 - - - - - - 100 18.35 18.49 300 3.38% -4.22%
Under Armour 'A' 20.39 - - - - - - 100 20.34 20.45 300 3.14% -5.60%
Union Pacific 185.32 - - - - - - 100 185.35 185.90 100 4.15% 2.51%
United Airlines Hold 89.70 - - - - - - 400 89.56 89.81 300 2.74% 1.83%
United Parcel Servic 118.60 - - - - - - 400 118.20 118.90 400 2.36% 1.32%
United Rentals 158.72 - - - - - - 400 158.40 158.99 400 -0.47% -4.83%
United Technologies 154.40 - - - - - - 300 154.00 154.80 400 1.67% 3.10%
UnitedHealth Group 298.47 - - - - - - 300 298.01 298.98 300 1.13% 1.53%
Universal Health Ser 145.03 - - - - - - 100 0.00 145.73 100 -0.70% 1.09%
Unum Group 29.37 - - - - - - 100 27.20 35.00 100 2.26% 0.72%
V.F. Corp 94.27 - - - - - - 100 90.95 105.00 100 -0.83% -5.41%
Valero Energy 91.22 - - - - - - 400 91.01 91.49 500 -5.85% -2.59%
Varian Medical Syste 149.00 - - - - - - 100 139.60 149.29 100 1.62% 4.92%
Ventas 58.81 - - - - - - 2000 58.17 59.95 100 3.23% 1.85%
Verisign 214.00 - - - - - - 200 213.94 214.00 2400 2.33% 11.06%
Verisk Analytics 160.55 - - - - - - 4500 160.50 160.56 700 2.05% 7.51%
Verizon Communicatio 60.13 - - - - - - 1000 60.01 60.13 1600 1.93% -2.07%
Vertex Pharma 235.83 - - - - - - 100 233.00 236.00 100 3.01% 7.71%
ViacomCBS 'B' 39.49 - - - - - - 500 39.41 39.56 1300 -2.03% -5.91%
Visa 204.70 - - - - - - 200 204.31 204.60 100 5.64% 8.94%
Vornado Realty Trust 67.20 - - - - - - 100 59.00 67.80 100 1.16% 1.05%
Vulcan Materials 141.11 - - - - - - 200 138.40 143.00 400 -1.43% -2.00%
Wabtec Corp 80.15 - - - - - - 300 66.50 81.50 100 3.17% 3.02%
Wal-Mart Stores 114.96 - - - - - - 200 114.95 115.10 500 -1.22% -3.26%
Walgreens Boots Alli 54.41 - - - - - - 700 54.25 54.40 400 0.35% -7.72%
Walt Disney Company 144.33 - - - - - - 300 144.34 144.53 100 -0.20% -0.21%
Waste Management 119.65 - - - - - - 100 119.52 120.50 100 2.97% 4.99%
Waters 239.60 - - - - - - 900 185.25 239.83 100 3.78% 2.55%
WEC Energy 96.42 - - - - - - 4600 78.00 98.99 100 4.19% 4.54%
WellCare Health Plan 337.10 - - - - - - 1000 265.09 393.75 100 0.23% 2.09%
Wells Fargo 49.18 - - - - - - 300 49.05 49.28 400 -6.32% -8.59%
Welltower Inc 86.39 - - - - - - 100 75.50 92.00 100 4.34% 5.64%
Western Digital 68.26 - - - - - - 400 68.14 68.39 800 0.47% 7.55%
WESTERN UNION 27.77 - - - - - - 200 24.00 31.00 300 5.75% 3.70%
WestRock 43.68 - - - - - - 100 39.75 42.99 200 3.61% 1.79%
Weyerhaeuser 30.98 - - - - - - 100 28.77 34.00 7500 4.77% 2.58%
Whirlpool 152.63 - - - - - - 200 143.56 156.00 200 1.97% 3.46%
WILLIAMS COMPANIES 23.86 - - - - - - 100 23.60 28.25 100 1.53% 0.59%
Willis Towers Watson 204.99 - - - - - - 100 185.07 204.95 300 -0.00% 1.51%
Wynn Resorts 151.62 - - - - - - 400 151.02 151.99 400 6.02% 9.18%
Xcel Energy 65.37 - - - - - - 100 65.23 65.57 300 4.36% 2.96%
Xerox Holdings 37.33 - - - - - - 100 36.55 39.92 100 1.86% 1.25%
Xilinx 102.89 - - - - - - 100 102.41 103.28 1000 3.44% 5.24%
XYLEM 83.46 - - - - - - 100 69.00 84.00 200 4.40% 5.93%
Yum! Brands 105.40 - - - - - - 300 105.27 114.00 100 3.65% 4.64%
Zebra Technologies C 252.74 - - - - - - 100 221.62 260.70 100 2.63% -1.06%
Zimmer Biomet 149.38 - - - - - - 100 145.00 150.24 100 -0.41% -0.20%
Zions Bancorporation 50.74 - - - - - - 100 50.06 54.48 100 0.14% -2.27%
Zoetis 140.16 - - - - - - 100 134.00 144.74 100 3.39% 5.90%