01.12.2020 06:57:46
S&P 500
3621.63
USD
-16.7200
-0.46%
30.11.2020 23:34
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.11.2020 3638.35 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 30.11.2020 / 23:34
Währung USD Aktualisierungsstand 01.12.2020 / 06:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 12.10% 3646.0 2191.9
1 Woche 1.23% 3644.3 3594.4
1 Monat 10.75% 3646.0 3279.7
3 Monate 3.24% 3646.0 3209.4
6 Monate 18.96% 3646.0 2965.7
1 Jahr 15.30% 3646.0 2191.9
3 Jahre 36.79% 3646.0 2191.9
Benchmark:
SMI
30.43
26.51
12.1
SMI
-6.59
-10.68
SMI
-1.32
2018
2019
2020
{"2018":{"performance":-6.59,"chartHeight":15.924774553658,"year":2018,"ID_NOTATION":"4359526"},"2019":{"performance":30.43,"chartHeight":22,"year":2019,"ID_NOTATION":"4359526"},"2020":{"performance":12.1,"chartHeight":18.693514742735,"year":2020,"ID_NOTATION":"4359526"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-1.32,"chartHeight":8.5983501772004,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-6.74,"chartHeight":16.027324782983,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":3.86,"chartHeight":13.487589177754,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":11.74,"chartHeight":18.555893188583,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":0.32,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 01.12.2020 06:57:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 172.73 -2.35% -4.16 6141333 175.77 172.70 176.00 100 173.25 173.35 200 -0.81% -2.09%
Abbott Laboratories 108.22 0.56% 0.60 5702327 107.77 107.09 108.55 100 107.09 108.35 100 -0.96% 24.59%
AbbVie 104.58 -0.30% -0.31 20726455 105.12 103.65 105.42 200 104.75 105.00 5300 2.35% 18.12%
Abiomed 274.10 0.81% 2.20 395380 273.72 269.01 274.91 100 250.00 295.00 100 2.88% 60.68%
Accenture 249.09 -0.41% -1.03 2441581 249.06 246.29 250.44 100 240.50 249.99 100 1.17% 18.29%
ACTIVISION BLIZZARD 79.48 1.71% 1.34 15235004 78.32 77.78 79.73 100 79.65 80.00 400 4.69% 33.76%
Adobe Systems 478.47 0.30% 1.44 2786955 480.00 469.20 480.86 400 479.90 481.55 100 3.88% 45.07%
Advance Auto Parts 147.70 -1.49% -2.23 1521691 149.33 147.37 150.31 600 147.70 155.00 100 1.47% -7.78%
Advanced Micro Devic 92.66 6.27% 5.47 84482979 87.33 86.53 92.74 1200 92.95 93.00 2200 8.62% 102.05%
AES Corp 20.44 -2.85% -0.60 8001770 20.97 20.38 21.03 100 20.40 20.70 100 -0.10% 2.71%
AFLAC 43.93 -2.98% -1.35 5918315 44.79 43.91 45.19 200 44.08 44.93 200 -1.17% -16.96%
Agilent Technologies 116.90 2.46% 2.81 3778434 113.89 113.67 117.07 100 112.00 122.32 100 4.18% 37.03%
Air Products & Chem 280.14 0.83% 2.31 1312877 278.00 275.79 280.15 300 272.11 281.12 200 1.77% 19.21%
Akamai Technologies 103.51 -0.78% -0.81 2355350 104.46 103.06 104.46 400 103.51 105.00 100 0.68% 19.83%
ALASKA AIR GROUP 50.97 -1.13% -0.58 2022624 52.00 49.62 52.00 300 51.11 51.62 300 2.51% -24.77%
Albemarle Co. 135.97 -1.23% -1.69 1096108 137.25 134.16 137.50 100 131.00 138.50 700 1.42% 86.16%
Alexandria Real Est. 163.73 0.98% 1.59 876864 161.97 160.98 163.92 100 149.96 200.00 200 -0.15% 1.33%
Alexion Pharma 122.11 -1.39% -1.72 1964112 124.00 120.80 124.00 100 121.94 127.50 300 -0.41% 12.91%
Align Technology 481.29 1.22% 5.79 1113844 472.40 471.31 483.88 100 471.21 489.00 200 0.99% 72.48%
Allegion 114.04 -0.21% -0.24 956827 113.80 112.60 114.15 100 110.00 124.00 100 -0.11% -8.43%
Alliant Energy Co. 52.60 -0.30% -0.16 2093113 52.61 52.11 52.95 100 52.60 53.09 100 -0.28% -3.87%
Allstate Corp 102.35 -1.72% -1.79 2931760 103.28 102.15 103.88 100 101.00 105.50 100 1.03% -8.98%
Alphabet 1760.74 -1.81% -32.45 1823836 1781.18 1755.00 1788.07 100 1768.01 1771.00 200 1.49% 31.69%
Alphabet A 1754.40 -1.83% -32.62 1620887 1775.65 1747.84 1780.34 100 1762.20 1765.00 200 1.55% 30.99%
Altria Group 39.83 -1.34% -0.54 14473726 40.25 39.59 40.28 200 39.90 39.94 1700 -0.92% -20.20%
Amazon Com 3168.04 -0.85% -27.30 4063916 3208.48 3125.55 3228.39 100 3180.00 3181.00 200 2.25% 71.45%
Ameren Corp 77.78 -1.53% -1.21 1418833 78.76 77.57 78.77 100 76.77 81.72 100 -1.92% 1.28%
American Airlines Gr 14.13 -5.67% -0.85 97536336 14.92 13.93 14.96 8700 14.29 14.30 83300 4.20% -50.73%
American Electric Po 84.89 -0.04% -0.03 3484524 84.82 84.01 85.25 300 84.75 85.42 100 1.77% -10.18%
American Express 118.59 -1.66% -2.00 3517667 120.03 118.00 121.48 300 118.65 119.46 100 2.15% -4.74%
American Internation 38.44 -3.20% -1.27 6426052 39.10 38.40 39.61 100 38.57 39.10 300 -3.34% -25.11%
American Tower 231.20 -1.23% -2.89 3547305 234.00 228.75 234.14 100 231.26 234.56 100 1.00% 0.60%
American Water Works 153.38 -0.23% -0.35 1059733 154.00 152.14 154.81 100 153.50 316.50 100 -1.19% 24.85%
Ameriprise Financial 185.24 -2.89% -5.51 1096721 188.35 184.74 190.12 100 127.52 190.98 100 0.81% 11.20%
AmerisourceBergen Co 103.11 -0.09% -0.09 1223247 103.72 102.47 104.52 200 102.35 115.00 300 2.62% 21.28%
AMETEK 118.53 -1.04% -1.24 964434 119.72 117.54 119.81 200 99.94 118.70 100 0.63% 18.84%
Amgen 222.04 -1.23% -2.77 4858086 224.33 219.45 225.28 200 222.04 223.68 100 -0.08% -7.89%
Amphenol 'A' 130.81 -0.86% -1.14 1816100 131.14 130.02 132.12 100 101.18 183.24 100 2.14% 20.86%
Analog Devices 139.08 0.97% 1.33 3010588 137.65 137.10 139.32 200 139.08 140.99 100 1.47% 17.03%
Ansys 338.06 2.32% 7.65 598692 330.17 328.75 338.84 100 320.00 350.00 100 7.86% 31.33%
Anthem Inc 311.52 -0.41% -1.28 1645796 311.79 309.34 315.30 100 311.52 314.10 200 0.28% 3.14%
Aon PLC A 204.89 -0.82% -1.69 2077759 205.43 204.44 207.30 100 205.41 227.49 100 0.84% -1.63%
Apache Corp 12.89 -7.40% -1.03 11868696 13.67 12.85 13.76 100 13.06 13.13 1500 0.23% -49.63%
Apartment Inv & Mgt 30.35 -1.40% -0.43 1621981 30.67 30.22 31.03 400 29.95 32.00 100 -1.94% -41.24%
Apple 119.05 2.11% 2.46 169410176 116.97 116.81 120.97 5500 120.81 120.84 300 4.57% 62.17%
Applied Materials 82.48 -0.22% -0.18 7543095 82.00 80.71 82.59 100 82.27 82.91 200 2.46% 35.12%
Aptiv 118.70 -2.59% -3.16 2505375 121.62 118.22 121.97 300 117.75 199.00 100 1.80% 24.99%
Archer Daniels Mid 49.77 -1.35% -0.68 2624889 50.20 49.40 50.27 300 48.03 51.40 100 1.97% 7.38%
ARCONIC CORP. DL-,01 27.51 -4.31% -1.24 551927 28.36 27.30 28.57 1000 27.30 27.99 500 -3.07% -10.59%
Arista Networks 270.70 -0.68% -1.86 746846 272.48 267.38 274.89 600 270.70 272.00 100 0.83% 33.09%
Assurant 129.12 -3.49% -4.67 504525 132.88 129.04 133.77 100 125.00 134.18 800 -4.59% -1.50%
AT&T Inc. 28.75 -0.96% -0.28 43340500 28.87 28.70 29.02 1000 28.76 28.78 1900 0.45% -26.43%
Atmos Energy 95.89 -0.96% -0.93 2098186 96.85 95.27 97.25 100 91.88 106.00 100 -1.00% -14.28%
Autodesk 280.23 2.72% 7.42 2612328 275.00 272.21 281.35 100 281.00 283.99 300 8.93% 52.75%
Automatic Data Proce 173.88 -0.78% -1.37 2846364 174.14 171.33 175.09 300 173.91 174.92 400 1.06% 1.98%
Autozone 1137.65 1.64% 18.41 272502 1114.81 1106.62 1141.98 200 1137.67 1182.00 100 2.18% -4.50%
Avalonbay Communitie 166.59 -0.76% -1.28 2290077 166.69 164.28 168.57 100 158.00 170.00 100 -2.61% -20.56%
Avery Dennison 149.34 -0.64% -0.96 590297 150.08 148.50 151.25 100 148.00 154.00 900 1.26% 14.16%
Baker Hughes 'A' 18.72 -5.36% -1.06 12001952 19.52 18.70 19.70 200 18.00 19.30 1000 -2.80% -26.96%
Ball Corp 96.01 -0.21% -0.20 2172802 96.58 95.35 97.26 200 94.03 110.00 300 0.60% 48.46%
Bank of America 28.16 -2.86% -0.83 63567899 28.72 28.10 28.86 100 28.40 28.44 200 2.81% -20.05%
Bank of New York Mel 39.12 -2.08% -0.83 6200707 40.02 38.94 40.06 100 39.14 41.00 100 1.48% -22.27%
Baxter International 76.07 0.13% 0.10 5824551 76.12 75.61 76.89 1000 75.67 77.00 100 0.40% -9.03%
Becton, Dickinson (B 234.84 2.57% 5.88 4174643 230.08 229.97 234.89 200 234.84 237.00 300 2.78% -13.65%
Berkley, W.R. Co. 65.13 1.12% 0.72 10657283 64.00 63.12 65.16 100 56.72 70.65 100 -0.14% -5.75%
Berkshire Hathaway ' 228.91 -1.14% -2.64 5989549 231.19 228.16 231.29 500 229.50 230.00 100 -0.27% 1.06%
Best Buy 108.80 -3.40% -3.83 6493681 112.68 108.57 112.68 400 109.00 109.10 100 -10.85% 23.92%
Bio-Rad Laboratories 538.50 0.64% 3.43 657906 535.07 528.30 544.15 500 538.50 647.00 100 -2.97% 45.53%
Biogen Idec 240.17 -1.48% -3.61 2193505 243.46 239.56 244.19 100 240.30 241.25 100 -1.32% -19.06%
Blackrock 698.35 -2.34% -16.76 888410 710.31 697.73 713.19 200 698.35 710.00 800 2.27% 38.92%
Boeing 210.71 -2.67% -5.79 16501856 215.70 208.52 217.78 2400 212.16 212.25 200 -0.39% -35.32%
Booking Holdings 2028.45 -1.18% -24.22 335763 2057.67 2019.87 2058.00 100 2021.25 2055.00 100 0.43% -1.23%
BorgWarner 38.85 -1.22% -0.48 4144983 39.29 38.46 39.50 300 38.34 41.00 100 -0.54% -10.44%
Boston Properties 98.16 -4.17% -4.27 2230385 101.73 98.05 102.33 300 98.50 102.50 100 -2.22% -28.80%
Boston Scientific 33.15 -1.34% -0.45 15588589 33.61 33.01 33.62 400 33.15 33.62 300 -0.54% -26.69%
Bristol-Myers Squibb 62.40 -1.03% -0.65 14996593 63.05 61.99 63.27 500 62.55 63.02 200 0.78% -2.79%
Broadcom Inc. 401.58 1.68% 6.63 1545389 394.02 392.74 402.16 300 402.10 405.00 100 3.77% 27.07%
Broadridge Financial 146.88 -0.35% -0.52 812126 147.79 144.75 148.02 200 137.96 180.00 100 -0.47% 18.89%
Brown-Forman Corp 'B 80.66 -0.54% -0.44 2848266 81.52 80.46 81.85 100 78.69 105.00 100 0.70% 19.32%
C.H. Robinson Worldw 93.97 1.35% 1.25 2328725 93.04 92.63 94.04 300 93.00 93.97 100 1.95% 20.17%
Cabot Oil & Gas 17.52 -1.41% -0.25 7331969 17.74 17.43 17.85 100 17.45 17.80 800 -0.62% 0.63%
Cadence Design Syste 116.30 -0.24% -0.28 2304137 117.22 114.66 117.34 200 116.41 118.00 1000 4.54% 67.68%
Campbell Soup 50.02 2.12% 1.04 2449468 49.02 48.79 50.05 100 50.02 50.35 500 1.85% 1.21%
Capital One 85.64 -2.42% -2.12 4422540 89.66 85.16 89.95 300 85.65 89.35 100 -1.88% -16.78%
Capri Holdings 35.38 -1.72% -0.62 5305288 36.09 35.06 36.31 200 35.38 37.50 100 -2.02% -7.26%
Cardinal Health 54.59 1.51% 0.81 5380611 53.90 53.49 54.80 100 54.62 57.75 100 4.40% 7.93%
Carmax 93.48 -1.98% -1.89 986136 94.91 92.65 95.95 500 93.48 96.00 100 -3.07% 6.63%
Carnival 19.98 -7.41% -1.60 86740661 21.77 19.83 21.77 1000 20.31 20.38 2000 9.90% -60.69%
Carrier Global 38.07 0.69% 0.26 21169224 37.75 37.41 38.48 100 38.10 38.50 300 -1.81% 0.00%
Catalent 96.14 -1.29% -1.26 2973560 98.00 96.00 99.00 500 96.14 105.20 300 -3.67% 70.76%
Caterpillar 173.59 -0.85% -1.49 2382647 173.61 172.43 174.88 300 174.20 174.94 100 -0.68% 17.54%
Cboe Global Markets 91.32 -0.43% -0.39 993025 91.62 88.91 91.73 100 88.69 92.13 200 -1.37% -23.90%
CBRE Group 'A' 61.14 0.02% 0.01 4042215 61.19 60.37 61.40 300 50.00 62.22 100 2.28% -0.24%
CDW Co. 130.49 -1.32% -1.74 1082054 131.50 129.06 131.50 100 128.05 135.50 100 -0.56% -8.65%
Celanese Co. 129.33 -3.25% -4.35 1864354 131.90 129.09 132.88 100 129.61 152.00 400 -3.77% 5.04%
Centene 61.65 -2.41% -1.52 4790282 63.28 61.42 63.28 200 61.80 63.00 200 -3.55% -1.94%
CenterPoint Energy 23.19 -3.66% -0.88 9170950 24.03 23.08 24.13 300 23.20 23.30 500 -3.29% -14.96%
Cerner 74.84 1.00% 0.74 1937928 74.12 73.75 74.88 100 72.72 75.24 100 1.67% 1.98%
CF Industries 37.30 -3.79% -1.47 3320325 38.39 37.08 38.44 100 37.35 38.08 100 4.13% -21.87%
Charles Schwab 48.78 -1.85% -0.92 21664552 49.46 48.51 49.73 1500 48.78 49.06 100 1.12% 2.57%
Charter Communicatio 651.99 1.43% 9.19 1178725 646.22 643.04 655.34 100 605.45 652.75 2300 1.08% 34.41%
Chevron Corp 87.18 -4.52% -4.13 14288409 90.01 86.90 90.85 100 87.56 87.95 100 -4.23% -27.66%
Chipotle Mexican Gri 1289.43 -0.64% -8.34 268066 1297.68 1264.96 1297.68 200 1289.43 1297.77 400 0.66% 54.03%
Chubb Ltd 147.83 -2.37% -3.59 5984078 149.61 147.08 150.77 100 145.28 163.00 200 -0.81% -5.03%
Church & Dwight 87.77 1.74% 1.50 2803094 86.21 85.56 87.84 100 82.80 94.00 200 2.93% 24.78%
Cigna 209.14 -1.58% -3.36 3792777 210.18 207.75 212.01 100 209.49 210.50 100 1.06% 2.27%
Cincinnati Financial 76.35 -1.88% -1.46 3184249 77.07 75.50 78.26 100 76.16 76.90 400 -1.65% -27.39%
Cintas 355.30 -1.60% -5.79 521157 361.77 354.11 362.39 100 355.30 373.99 200 -0.83% 32.04%
Cisco Systems 43.02 0.75% 0.32 34741648 42.44 42.41 43.05 400 43.10 43.21 1300 3.31% -10.30%
Citigroup 55.07 -2.82% -1.60 23359263 56.14 54.99 56.54 4100 55.30 55.34 100 3.32% -31.07%
Citizens Financial 32.66 -4.34% -1.48 5330363 33.90 32.58 34.27 100 31.00 36.08 100 -1.77% -19.58%
Citrix Systems 123.92 1.21% 1.48 2874621 123.34 121.16 124.11 100 122.00 124.69 100 3.13% 11.74%
Clorox 202.96 -0.06% -0.13 2213971 202.32 199.97 203.35 200 202.70 203.01 100 0.32% 32.19%
CME Group 175.03 0.15% 0.26 1925468 173.55 172.95 175.14 100 173.01 176.99 100 3.70% -12.80%
CMS Energy 61.54 -0.71% -0.44 3321977 61.75 60.96 61.98 900 60.55 62.75 100 0.16% -2.07%
Coca-Cola 51.60 -1.32% -0.69 43203587 52.09 51.08 52.19 100 51.75 51.84 100 -2.05% -6.78%
Cognizant Technology 78.13 -0.36% -0.28 3797954 77.94 77.07 78.33 100 77.14 78.87 1300 1.20% 25.98%
Colgate-Palmolive 85.64 0.87% 0.74 4356073 84.99 84.20 85.66 500 85.70 85.89 100 1.30% 24.40%
Comcast Corp 50.24 -2.92% -1.51 34359794 51.13 49.84 51.48 100 50.40 50.70 100 0.86% 11.72%
Comerica 49.20 -4.45% -2.29 11423302 51.03 49.01 51.68 100 49.41 50.01 100 -5.29% -31.43%
Conagra Brands 36.56 1.73% 0.62 4051871 36.01 35.80 36.60 100 36.22 37.23 100 2.41% 6.78%
Concho Resources 57.48 -7.32% -4.54 3598587 61.02 57.43 61.02 100 57.52 58.71 100 -7.25% -34.36%
ConocoPhillips 39.56 -7.53% -3.22 20248555 41.93 39.54 42.04 100 39.73 40.00 3500 -7.38% -39.17%
Consolidated Edison 76.25 -1.95% -1.52 2605188 77.50 75.92 77.77 100 76.25 76.70 1000 -1.70% -15.72%
Constellation Brands 205.84 0.50% 1.03 1104526 203.53 202.54 205.94 300 205.85 208.00 300 2.11% 8.48%
Cooper Companies 335.22 -1.61% -5.49 566610 339.62 329.31 339.71 100 332.16 337.00 100 1.62% 4.34%
Copart 115.45 0.21% 0.24 2910965 115.21 113.78 115.65 600 114.13 116.45 100 2.03% 26.95%
Corning 37.42 0.89% 0.33 5297642 37.09 36.66 37.42 200 37.52 37.63 100 2.16% 28.55%
Corteva 38.32 -0.23% -0.09 4864602 38.41 37.74 38.59 100 37.05 38.40 100 1.40% 29.63%
Costco Wholesale 391.77 0.87% 3.38 3733758 391.75 385.23 393.15 500 392.45 393.00 100 2.64% 33.29%
Crown Castle Intl 167.57 0.24% 0.40 3208980 167.00 164.01 167.75 200 167.55 169.00 100 0.73% 17.88%
CSX 90.05 -1.36% -1.24 6642819 91.09 89.96 91.84 100 90.04 93.00 200 -2.18% 24.45%
Cummins 231.17 0.93% 2.14 2607973 228.72 226.25 232.20 100 232.25 234.50 100 -1.72% 29.17%
CVS Health 67.79 -0.12% -0.08 8242633 67.81 67.20 68.09 1800 67.88 68.06 100 1.51% -8.75%
D.R. Horton 74.50 -1.95% -1.48 6141722 76.02 73.16 76.25 400 74.00 75.50 300 -3.60% 41.23%
Danaher 224.63 3.62% 7.85 3319694 219.51 219.01 224.81 100 224.20 230.00 200 1.61% 46.36%
Darden Restaurants 107.98 -1.79% -1.97 2667874 109.11 105.49 109.25 400 108.00 109.98 200 -1.46% -0.94%
DaVita Inc 109.85 -0.03% -0.03 1188512 109.58 109.50 110.51 300 109.23 111.10 100 -0.15% 46.41%
Deere & Co 261.62 -0.13% -0.33 2342210 262.94 258.11 264.23 1000 261.71 263.23 100 0.20% 51.00%
Delta Air Lines 40.25 -1.97% -0.81 16732615 40.53 39.35 41.05 100 40.50 40.53 300 3.76% -31.17%
Dentsply Sirona 50.89 -1.49% -0.77 1527616 51.54 50.72 51.98 100 50.30 51.90 100 0.85% -10.07%
Devon Energy 13.99 -5.35% -0.79 11358955 14.57 13.96 14.62 2000 14.03 14.15 800 -3.38% -46.13%
DexCom 319.68 0.46% 1.47 2212324 317.57 313.38 321.93 200 319.68 324.99 100 -0.44% 46.15%
Diamondback Energy 39.96 -8.18% -3.56 16587219 42.81 39.78 43.29 400 40.45 40.50 100 -10.18% -56.97%
Digital Realty Trust 134.75 -1.45% -1.98 2116506 137.00 134.27 137.07 100 134.50 141.92 100 -3.73% 12.54%
Discover Fin Serv 76.17 -3.42% -2.70 3551229 77.86 76.00 79.13 200 76.30 76.99 600 -2.50% -10.20%
Discovery Comm 'A' 26.91 -2.07% -0.57 7719415 27.27 26.72 27.41 3700 26.92 27.93 400 1.55% -17.81%
Discovery Communicat 24.02 -2.16% -0.53 3443179 24.37 23.91 24.52 1100 24.03 24.50 2000 0.97% -21.22%
Dish Network Co. 35.87 -0.11% -0.04 3252981 35.92 35.35 36.01 100 32.91 36.36 2900 2.11% 1.13%
Dollar General 218.58 0.26% 0.57 2911392 218.51 214.32 218.94 100 218.75 219.80 100 3.57% 40.13%
Dollar Tree 109.24 -0.60% -0.66 2186246 109.35 107.89 109.92 300 109.55 110.99 100 11.91% 16.15%
Dominion Energy 78.49 -0.70% -0.55 8418259 78.88 78.40 79.81 300 78.60 78.84 300 -0.71% -5.23%
Domino s Pizza 392.57 0.54% 2.10 948887 388.58 386.10 393.08 100 392.68 393.38 100 1.38% 33.63%
Dover 122.03 -1.49% -1.85 1025119 122.87 121.03 123.30 100 110.00 124.00 200 -1.13% 5.87%
DOW INC. DL-,01 53.01 -4.31% -2.39 8760639 54.89 52.80 55.00 400 53.20 53.43 400 -5.24% -3.14%
DTE Energy 125.81 -2.12% -2.72 2370473 128.60 125.43 129.14 200 125.01 128.01 1000 -3.53% -3.13%
Duke Energy 92.66 -2.05% -1.94 5012313 94.13 91.94 94.25 1000 92.66 93.70 100 -0.72% 1.59%
Duke Realty Co. 38.06 -0.86% -0.33 4222582 38.42 37.71 38.50 100 34.96 38.80 400 -0.99% 9.78%
DuPont de Nemours 63.44 -1.70% -1.10 5259635 64.14 63.02 64.37 1800 63.50 64.20 100 -0.24% -1.18%
DXC TECHNOLOGY CO. D 21.91 -5.88% -1.37 2447305 23.00 21.82 23.04 300 21.79 23.21 1000 -1.26% -41.71%
Eastman Chemical 97.40 -2.50% -2.50 1454000 99.61 97.20 99.83 100 97.05 99.00 500 -2.60% 22.89%
Eaton Corporation 121.11 -0.65% -0.79 3567106 121.80 120.01 122.15 100 121.11 123.00 400 0.71% 27.86%
eBay 50.43 -1.47% -0.75 10743230 51.03 49.36 51.23 100 50.45 50.54 500 1.06% 39.66%
Ecolab 222.15 -1.18% -2.66 2060490 222.90 219.46 224.70 100 207.60 224.97 300 3.85% 15.11%
Edison International 61.36 -2.28% -1.43 2684389 62.38 60.89 62.43 100 60.25 65.75 100 -4.35% -18.63%
Edwards Lifesciences 83.89 -1.61% -1.37 3948429 84.98 83.12 84.98 400 83.89 87.80 100 -0.96% 7.88%
Electronic Arts 127.75 2.88% 3.58 10085307 124.77 123.27 128.40 100 127.01 128.60 100 4.83% 18.83%
Eli Lilly & Co 145.65 -1.21% -1.79 5842198 146.34 144.90 148.17 100 144.55 147.00 200 1.58% 10.82%
Emerson Electric 76.82 -1.71% -1.34 2724625 78.00 75.97 78.00 300 75.10 78.00 300 -1.27% 0.73%
Entergy 108.85 -2.39% -2.66 2379383 110.98 108.23 110.98 100 107.00 112.25 100 -0.79% -9.14%
EOG Resources 46.88 -8.85% -4.55 9701270 50.76 46.72 50.81 100 46.93 50.00 400 -6.95% -44.03%
Equifax 166.90 1.31% 2.16 1117092 165.33 165.06 167.95 100 73.27 181.50 300 -3.30% 19.11%
Equinix 697.79 -0.39% -2.73 1021745 701.60 695.44 706.73 100 692.00 736.84 100 -1.92% 19.55%
Equity Residential 57.92 -2.16% -1.28 5918938 59.09 57.57 59.34 100 57.01 61.80 100 -3.99% -28.42%
Essex Property Trust 245.88 -1.65% -4.13 1302912 248.94 243.06 249.98 100 237.37 280.00 100 -2.61% -18.27%
Estee Lauder 'A' 245.32 -0.25% -0.62 3488144 243.83 240.25 245.98 100 243.01 253.00 100 2.34% 18.78%
ETSY INC. DL-,001 160.70 0.09% 0.15 11341614 161.94 153.36 164.64 100 160.86 161.70 100 14.62% 262.75%
Everest Re Group 227.33 -2.62% -6.12 1072009 231.19 225.53 233.04 200 185.00 245.00 100 -2.74% -17.88%
Evergy 55.41 -0.65% -0.36 4262601 55.51 55.00 55.88 300 55.41 57.75 100 0.80% -14.87%
Eversource Energy 87.51 -0.48% -0.42 2331308 87.86 86.54 88.40 100 83.14 88.00 100 -0.32% 2.87%
Exelon Co. 41.07 -1.61% -0.67 9445750 41.48 40.92 41.52 200 40.91 41.54 200 -1.20% -9.91%
Expedia Group 124.49 0.61% 0.76 2791261 123.71 121.36 125.31 400 124.49 125.31 100 1.38% 15.12%
Expeditors Intl of W 89.37 1.05% 0.93 2782455 88.62 88.06 89.47 300 89.43 89.44 100 0.66% 14.55%
Extra Space Storage 112.73 2.48% 2.73 1072423 109.64 109.64 112.74 100 100.00 120.50 100 1.66% 6.73%
Exxon Mobil 38.13 -5.13% -2.06 45614336 39.80 37.97 39.88 900 38.23 38.40 600 -3.12% -45.36%
F5 Networks 162.81 -1.06% -1.74 993107 163.63 160.85 164.61 100 149.75 165.50 1000 0.38% 16.58%
Facebook 276.97 -0.30% -0.84 16693336 276.03 271.01 277.70 200 278.22 278.40 500 3.18% 34.94%
Fastenal 49.45 1.79% 0.87 6174054 48.53 48.31 49.53 1000 49.36 49.87 200 3.21% 33.83%
Federal Realty Inves 87.22 -1.30% -1.15 5379327 88.19 86.34 88.80 100 85.00 89.25 200 -6.29% -32.25%
Fedex Corp 286.58 -0.29% -0.83 3188976 287.99 280.54 290.90 300 287.35 287.55 400 0.08% 89.52%
Fidelity National In 148.41 0.09% 0.13 4582470 147.00 145.18 148.50 100 141.30 149.30 100 2.13% 6.70%
Fifth Third Bancorp 25.34 -3.58% -0.94 8550647 26.07 25.27 26.38 100 25.39 25.75 300 -2.58% -17.57%
First Republic Bank 129.56 -0.60% -0.78 1012798 129.92 128.75 130.86 100 129.58 132.47 300 -0.89% 10.31%
Firstenergy 26.56 -0.60% -0.16 8524816 26.60 26.29 26.91 1000 26.38 26.60 400 -4.15% -45.35%
Fiserv 115.18 -0.30% -0.35 3735078 114.63 112.89 115.33 2700 115.21 116.00 100 2.75% -0.39%
FleetCor Technologie 265.21 -0.89% -2.39 630636 267.14 262.28 268.23 100 263.29 320.00 100 4.14% -7.82%
Flir Systems 38.24 -2.27% -0.89 12380492 39.46 38.06 39.89 100 38.65 39.89 100 -1.82% -26.56%
Flowserve 34.08 -3.89% -1.38 1084499 35.21 33.95 35.46 100 30.14 36.55 100 -1.07% -31.53%
FMC Corp 116.01 0.29% 0.34 865395 115.70 114.15 116.35 100 92.06 127.69 200 -0.04% 16.22%
Ford Motor 9.08 -0.11% -0.01 77970082 9.23 8.98 9.23 4600 9.11 9.12 16400 2.48% -2.37%
Fortinet 123.23 -0.45% -0.56 1720628 123.65 120.14 124.10 300 120.26 124.00 400 5.25% 15.43%
FORTIVE CORP. DL-,01 70.13 -1.82% -1.30 2266568 69.57 69.22 70.55 200 68.00 75.00 400 -2.16% -8.19%
Fortune Brands Home 83.50 -1.78% -1.51 1619821 84.54 82.95 85.17 100 75.61 90.00 200 -3.03% 27.79%
Fox Corp. B 28.38 -1.22% -0.35 2144813 28.52 28.29 28.80 800 28.01 28.99 500 1.21% -22.03%
Franklin Resources 21.99 -1.26% -0.28 5934295 22.20 21.89 22.26 1500 21.85 22.94 100 3.43% -15.36%
Freeport-McMoran 23.39 -0.55% -0.13 25715214 23.54 23.02 23.86 100 23.46 23.52 400 6.75% 78.28%
Gallagher & , Arthur 115.41 -0.39% -0.45 928674 115.56 115.03 116.12 100 93.93 120.00 100 0.00% 21.19%
Gap 20.96 -3.63% -0.79 20047747 21.73 20.39 21.87 2100 20.95 21.08 600 -19.57% 18.55%
Garmin 116.76 -0.25% -0.29 1162527 116.13 114.31 117.07 300 116.76 134.00 100 1.83% 19.68%
Gartner 152.00 -0.36% -0.55 556993 152.26 150.37 153.72 200 132.02 166.66 100 -0.40% -1.36%
General Dynamics 149.35 -1.78% -2.71 1572287 151.01 148.65 152.17 500 149.56 150.50 100 -0.45% -15.31%
General Electric 10.18 -2.12% -0.22 125104137 10.39 9.96 10.39 2900 10.24 10.26 200 1.09% -8.78%
General Mills 60.82 1.15% 0.69 4468181 60.09 59.62 60.85 200 60.83 61.00 300 -0.33% 13.55%
General Motors 43.84 -2.71% -1.22 21600464 44.96 43.62 45.32 100 43.92 44.06 400 -2.08% 19.78%
Genuine Parts 98.37 0.01% 0.01 1978899 98.01 96.55 98.49 100 96.50 101.00 500 1.29% -7.40%
Gilead Sciences 60.67 1.07% 0.64 16315674 59.76 59.64 60.79 200 60.58 60.67 500 1.30% -6.63%
Global Payments 195.19 -0.93% -1.84 1575202 196.03 191.27 196.80 100 139.80 200.00 500 1.58% 6.92%
Globe Life 93.10 -3.04% -2.92 1550246 95.25 92.93 95.78 100 91.20 94.46 300 -1.62% -11.54%
Goldman Sachs Group 230.58 -2.05% -4.82 2705408 232.05 230.36 235.00 100 230.80 231.60 100 0.76% 0.28%
Halliburton 16.59 -5.52% -0.97 15727278 17.36 16.56 17.55 1000 16.70 16.72 100 -4.21% -32.20%
Hanesbrands 14.20 -1.59% -0.23 4904658 14.40 14.00 14.45 300 14.19 14.40 200 1.36% -4.38%
Hartford FS 44.20 -2.87% -1.31 7693669 45.00 43.93 45.42 100 44.00 45.00 3900 -4.62% -27.27%
HASBRO 93.03 0.77% 0.71 1223378 92.01 90.69 93.25 100 90.59 95.50 400 0.44% -11.91%
HCA Holdings 150.11 -1.92% -2.94 1846260 152.46 148.92 152.46 100 147.10 162.00 400 0.48% 1.56%
Healthpeak Propertie 28.86 -3.41% -1.02 7254563 29.78 28.79 29.93 100 28.90 30.00 100 -5.41% -16.28%
Henry Schein 64.31 0.99% 0.63 1323869 63.99 63.11 64.92 500 58.00 69.87 100 0.94% -3.61%
Hershey 147.89 -0.11% -0.16 1507420 147.40 146.23 148.03 500 147.89 148.00 1300 0.72% 0.62%
Hess Corp 47.18 -7.07% -3.59 4305467 50.06 46.88 50.98 100 47.30 50.50 700 -5.53% -29.38%
Hewlett Packard Ente 11.04 -1.60% -0.18 18573807 11.28 10.95 11.39 1000 11.04 11.08 600 -0.27% -30.39%
Hilton Worldwide 103.63 -0.75% -0.78 2952870 104.04 101.77 104.28 1000 101.97 104.63 100 -1.35% -6.56%
HollyFrontier Co. 23.39 -6.18% -1.54 5402199 24.52 23.24 24.68 200 23.40 24.80 100 -3.98% -53.87%
Hologic 69.13 -0.55% -0.38 2230371 69.52 68.12 69.87 200 68.09 69.55 100 1.56% 32.41%
Home Depot 277.41 0.51% 1.42 4624131 275.22 271.92 277.76 100 277.50 278.32 200 2.21% 27.03%
Honeywell Internatio 203.92 -2.62% -5.49 6465704 207.17 203.92 208.25 400 204.63 207.00 200 -0.32% 15.21%
Hormel Foods 47.18 -0.04% -0.02 3413146 47.25 46.59 47.32 200 46.95 47.77 500 -5.70% 4.59%
Host Hotels & Resort 14.03 -4.04% -0.59 17143833 14.57 13.99 14.57 5400 14.05 14.51 1100 -4.62% -24.37%
HP Inc 21.93 -1.53% -0.34 14794223 22.09 21.80 22.29 200 22.00 22.19 200 3.49% 6.72%
Humana 400.52 -1.47% -5.97 1336801 404.01 395.10 406.29 300 400.52 402.00 100 -2.14% 9.28%
Hunt (J.B.) Transpor 135.28 -0.01% -0.01 585935 135.78 134.52 136.75 100 132.60 139.00 300 1.08% 15.84%
Huntington Bancshare 12.08 -3.05% -0.38 12364215 12.40 12.04 12.52 100 12.08 12.48 4000 -0.82% -19.89%
Huntington Ingalls I 160.19 -2.64% -4.34 612963 163.20 159.00 164.38 100 158.00 164.00 100 -2.98% -36.15%
IDEX 193.15 0.41% 0.79 437788 191.33 189.81 193.25 100 91.00 193.26 100 -0.12% 12.30%
IDEXX Laboratories 460.98 1.49% 6.75 589814 454.77 451.31 461.09 100 457.00 476.01 200 0.26% 76.53%
IHS Markit 99.46 7.43% 6.88 8716055 98.06 97.50 101.45 100 100.25 100.75 600 6.19% 32.00%
Illinois Tool Works 211.09 -0.54% -1.14 2758604 211.00 208.04 211.10 100 208.09 221.02 100 1.11% 17.51%
Illumina 322.09 1.60% 5.06 1603479 317.32 311.02 322.55 100 322.16 325.00 200 6.71% -2.91%
Incyte Co. 84.54 1.55% 1.29 3217154 83.05 82.89 84.97 100 83.61 85.18 100 3.87% -3.18%
Ingersoll Rand 44.27 -1.18% -0.53 2517327 44.58 44.03 44.89 100 43.75 54.67 100 0.16% 20.69%
Intel Corp 48.35 1.90% 0.90 46332671 47.42 47.27 48.50 2300 48.46 48.48 200 4.97% -19.21%
Intercontinental Exc 105.51 0.50% 0.52 4146742 104.97 104.55 105.65 100 105.70 106.83 100 3.08% 14.00%
IBM 123.52 -0.67% -0.83 5987991 124.10 123.09 125.00 600 123.49 123.99 800 2.86% -7.85%
International Flavor 112.10 -0.68% -0.77 2359978 112.20 110.17 112.68 100 110.06 119.50 100 0.74% -13.11%
International Paper 49.48 -2.39% -1.21 3427025 50.52 49.33 50.62 1000 48.75 49.88 1000 -1.06% 7.45%
Interpublic Group of 22.28 -1.18% -0.27 4915555 22.44 22.20 22.70 500 21.06 22.75 100 0.86% -3.55%
Intuit 352.02 -0.63% -2.22 1875760 353.45 348.13 356.44 100 348.01 356.00 100 2.53% 34.39%
Intuitive Surgical 726.05 -0.52% -3.77 784644 725.41 721.00 733.89 100 717.00 735.30 100 0.97% 22.82%
Invesco 16.23 -4.59% -0.78 7028723 16.90 16.19 16.93 100 16.25 16.94 100 -0.61% -9.73%
IPG Photonics Co. 207.01 1.71% 3.49 571912 202.67 200.53 207.02 100 197.77 215.00 200 1.98% 42.84%
Iqvia Holdings 168.99 0.11% 0.18 1643998 169.61 167.74 170.42 100 165.75 170.51 200 -0.92% 9.37%
Iron Mountain 27.50 3.31% 0.88 6963249 26.58 26.53 27.50 200 27.10 27.57 200 5.12% -13.71%
J.M. Smucker 117.20 0.60% 0.70 1380783 116.30 115.11 117.22 100 115.30 117.90 200 0.99% 12.55%
Jack Henry & Associa 160.86 1.94% 3.06 1348849 158.36 156.89 162.06 300 156.00 165.00 100 0.49% 10.37%
Jacobs Engineering G 107.84 1.87% 1.98 1180347 106.16 105.86 107.99 200 107.10 118.00 100 3.19% 20.05%
Johnson & Johnson 144.68 0.47% 0.68 15663242 144.23 143.06 144.86 300 144.90 144.94 10000 0.56% -0.82%
Johnson Controls Int 46.04 0.15% 0.07 7699559 45.94 45.83 46.55 100 46.14 46.51 100 0.85% 13.09%
JPMorgan Chase 117.88 -2.76% -3.34 14411847 120.00 117.77 120.72 1000 118.60 118.70 100 0.01% -15.44%
Juniper Networks 21.77 -1.09% -0.24 6021656 22.00 21.56 22.09 100 21.40 21.93 400 -0.64% -11.61%
Kansas City Southern 186.17 -1.76% -3.33 1118353 190.69 185.85 191.95 500 185.50 187.12 100 -0.04% 21.55%
Kellogg 63.91 1.59% 1.00 3265669 62.88 62.49 63.92 500 63.34 64.29 600 0.38% -7.59%
Keycorp 15.46 -4.24% -0.68 12859831 16.02 15.38 16.18 100 15.55 16.10 700 -1.28% -23.62%
Keysight Technologie 120.04 0.81% 0.97 1491133 119.40 118.17 120.09 500 120.04 126.13 100 2.47% 16.96%
Kimberly-Clark 139.31 -1.46% -2.06 7673652 141.49 139.09 142.47 100 139.50 141.00 200 0.06% 1.28%
Kimco Realty 14.44 -4.18% -0.63 5826869 14.97 14.41 15.06 300 14.50 14.77 200 -7.50% -30.28%
Kinder Morgan 14.38 -2.51% -0.37 36296711 14.53 14.30 14.68 2000 14.38 14.49 100 -1.64% -32.07%
KLA-Tencor 251.97 -0.85% -2.16 1017718 256.99 248.41 256.99 500 252.01 259.86 100 0.69% 41.42%
Kraft Heinz 32.94 0.30% 0.10 5826074 32.62 32.47 32.97 3300 32.95 33.22 200 1.04% 2.52%
Kroger 33.00 1.76% 0.57 34108818 32.70 32.54 33.17 700 33.00 33.07 200 -0.09% 13.83%
L Brands 38.81 -0.08% -0.03 4285456 38.56 37.66 38.88 200 38.80 39.05 100 -2.93% 114.18%
L3Harris Technologie 191.99 -1.28% -2.48 1505357 193.51 189.85 194.53 200 192.01 194.95 500 -1.09% -2.97%
Laboratory Co. of Am 199.84 -0.08% -0.16 582851 200.00 197.82 201.61 200 197.50 205.99 300 0.74% 18.13%
Lam Research 452.66 -0.85% -3.88 1434529 455.20 445.60 456.89 100 453.50 457.89 100 0.87% 54.81%
LAMB WESTON HLDGS DL 72.38 -1.11% -0.81 3592799 73.00 71.75 73.00 1000 68.00 86.00 200 3.30% -15.87%
Las Vegas Sands Co. 55.71 -1.55% -0.88 4883657 56.25 54.90 56.37 200 55.80 56.13 1000 -1.73% -19.31%
Leggett & Platt 43.10 -2.71% -1.20 910480 44.36 42.70 44.42 1500 42.79 44.93 3000 -1.40% -15.21%
Leidos 100.70 -1.54% -1.58 1783218 101.68 100.22 101.71 100 95.95 105.00 200 -1.64% 2.87%
Lennar 75.86 -2.38% -1.85 2203484 77.19 74.85 77.56 400 75.91 77.00 200 -3.03% 35.97%
Lincoln National 47.22 -3.95% -1.94 3003377 48.70 47.02 49.56 100 47.32 49.96 100 1.35% -19.98%
LINDE PLC EO 0,001 256.42 -0.39% -1.01 3384435 261.33 255.30 261.52 100 257.11 263.71 100 1.70% 20.44%
Live Nation Entertai 65.65 -2.35% -1.58 2262282 66.74 64.92 67.25 100 65.65 71.99 100 -3.88% -8.14%
LKQ Corp 35.22 -2.11% -0.76 2929854 35.62 34.98 35.71 500 34.80 37.75 2200 -1.76% -1.34%
Lockheed Martin 365.00 -1.81% -6.74 1608390 370.79 363.39 372.44 300 366.02 367.00 100 -1.58% -6.26%
Loews 41.91 -3.46% -1.50 3555988 43.11 41.74 43.59 100 35.03 43.50 100 -3.72% -20.16%
Lowes Companies 155.82 0.74% 1.15 7292382 154.46 151.39 155.86 100 156.00 156.20 100 1.40% 30.11%
Lumen Technologies 10.45 -0.10% -0.01 10618829 10.59 10.36 10.60 500 10.45 10.50 100 -0.19% -20.89%
Lyondellbasell Ind ' 85.10 -3.14% -2.76 3826992 86.91 84.76 87.45 100 83.95 86.74 2000 -0.08% -9.93%
M and T Bank 116.49 -2.83% -3.39 1832502 119.50 116.29 121.19 100 117.00 118.48 300 -1.98% -31.38%
MARATHON OIL 5.92 -6.77% -0.43 33838824 6.28 5.90 6.32 1200 5.96 5.98 200 -4.05% -56.41%
Marathon Petroleum 38.88 -6.13% -2.54 13248395 40.83 38.64 41.49 100 38.95 39.50 700 -5.68% -35.47%
MarketAxess 539.18 0.99% 5.29 330478 530.84 526.04 541.54 100 510.00 590.00 100 3.71% 42.22%
Marriott Internation 126.87 -1.15% -1.48 2094480 127.92 124.88 128.31 100 127.00 128.00 200 3.07% -16.22%
Marsh & McLennan Cos 114.64 0.24% 0.28 2837053 114.26 113.32 114.74 100 103.89 122.00 100 1.20% 2.90%
Martin Marietta Mate 265.63 -1.78% -4.81 500206 269.28 261.82 269.28 200 262.00 278.90 100 -0.47% -5.01%
Masco 53.67 -1.05% -0.57 2379890 53.91 52.99 54.43 300 53.67 54.50 100 -2.77% 11.84%
MasterCard 336.51 -0.76% -2.56 4276207 337.66 330.18 338.05 1000 336.52 338.97 100 1.35% 12.70%
Maxim Integrated Pro 83.04 0.76% 0.63 2510619 82.19 82.05 83.43 100 83.25 87.30 100 1.58% 35.00%
McCormick & Co 186.98 0.27% 0.50 896194 185.81 182.27 187.22 100 185.05 193.00 100 2.17% 10.16%
McDonald's 217.44 0.18% 0.40 3413588 216.46 214.43 217.57 1000 217.54 218.00 100 0.20% 10.03%
McKesson 179.91 0.18% 0.33 1797857 180.75 179.24 182.52 100 181.25 181.78 500 3.71% 30.07%
Medtronic 113.70 -0.78% -0.89 5797285 114.04 113.06 114.44 100 113.25 115.00 300 2.46% 0.22%
Merck & Co 80.39 0.66% 0.53 13837652 80.00 79.41 80.54 300 80.37 80.43 400 0.14% -11.61%
MetLife 46.17 -2.70% -1.28 6815312 46.98 46.05 47.30 200 46.20 46.93 200 -2.12% -9.42%
Mettler-Toledo Intl 1150.04 2.07% 23.36 177359 1123.49 1123.49 1151.55 100 1135.43 1149.75 200 1.00% 44.97%
MGM Resorts Internat 28.25 -1.29% -0.37 9636762 28.76 27.59 28.93 500 28.18 28.60 300 8.03% -15.09%
Microchip Technology 134.39 1.04% 1.38 1877764 133.00 131.32 134.81 100 128.13 135.50 1000 2.10% 28.33%
Micron Technology 64.09 -0.22% -0.14 20373490 64.56 63.58 65.25 1000 64.11 64.39 100 -0.14% 19.17%
Microsoft 214.07 -0.54% -1.16 33064753 214.10 210.84 214.76 100 214.42 214.60 100 1.88% 35.75%
Mid-America Apartmen 126.16 1.74% 2.16 2082825 124.00 122.45 126.30 100 125.00 136.03 100 1.93% -4.32%
Mohawk Industries 125.83 -3.62% -4.72 840063 129.66 125.71 130.29 500 126.11 129.25 100 -3.58% -7.74%
Molson Coors Brewing 46.00 -1.71% -0.80 5411707 46.33 45.71 46.62 200 46.00 46.95 1000 4.24% -14.66%
Mondelez Internation 57.45 -0.02% -0.01 7659848 57.25 56.89 57.51 100 57.48 57.77 100 0.17% 4.30%
Monster Beverage 84.78 0.75% 0.63 2654486 84.20 83.28 84.85 100 83.01 86.74 200 0.84% 33.41%
Moodys 282.34 1.85% 5.12 1527230 280.26 277.33 283.35 100 277.48 313.50 100 4.25% 18.93%
Morgan Stanley 61.83 -3.15% -2.01 15610709 63.58 61.59 63.83 100 62.01 62.70 100 2.59% 20.95%
Mosaic 21.96 -3.17% -0.72 6196018 22.63 21.78 22.65 300 21.83 22.25 500 6.91% 1.48%
Motorola Solutions 171.53 -1.11% -1.93 1513731 172.60 170.27 174.63 200 121.76 180.00 100 1.27% 6.45%
MSCI 409.42 1.78% 7.17 672602 400.48 400.48 411.20 100 366.31 420.00 200 1.85% 58.58%
Mylan 15.86 - - - - - - 500 15.86 15.99 600 4.86% -21.12%
NASDAQ Inc 127.99 0.68% 0.87 1037599 127.02 126.43 128.28 400 128.20 129.14 200 1.57% 19.51%
Nat Oilwell Varco 12.26 -6.77% -0.89 33977746 13.03 12.20 13.19 200 12.33 13.33 200 -7.68% -51.06%
NetApp 53.31 0.09% 0.05 4534035 53.21 52.33 53.37 400 53.30 53.74 100 -0.47% -14.36%
Netflix 490.70 -0.13% -0.66 3530940 490.08 481.27 492.55 200 491.21 492.00 700 2.95% 51.65%
Newell Brands 21.26 0.90% 0.19 4987343 20.96 20.95 21.48 100 21.20 21.45 400 3.66% 10.61%
Newmont 58.82 0.58% 0.34 10965571 57.88 57.46 58.91 100 58.81 59.00 800 0.24% 35.37%
News B 17.81 0.00% 0.00 931666 17.76 17.73 18.04 200 17.30 18.05 100 -0.72% 22.74%
News Corp 'A' 17.65 -0.34% -0.06 7736830 17.70 17.59 17.92 100 17.35 18.08 100 -1.40% 24.82%
Nextera Energy 73.59 -2.05% -1.54 13120298 75.30 73.25 75.40 200 73.61 73.95 1800 -1.31% 21.56%
Nielsen Holdings 16.17 -0.43% -0.07 26169506 16.25 16.08 16.55 2000 16.17 16.90 100 0.12% -20.34%
NIKE 'B' 134.70 0.34% 0.45 9652509 133.91 132.69 135.29 100 135.00 135.10 200 0.42% 32.96%
NISOURCE 24.20 -1.26% -0.31 3601188 24.36 24.02 24.50 700 24.00 24.78 2600 -0.45% -13.07%
Norfolk Southern 237.02 -2.35% -5.70 2149114 241.84 236.78 244.49 200 237.06 238.10 200 -2.40% 22.09%
Northern Trust 93.12 -3.14% -3.02 1163154 95.75 92.68 95.84 1300 93.12 97.76 100 -0.47% -12.35%
Northrop Grumman 302.26 -1.23% -3.77 1154564 305.30 299.14 306.40 500 302.86 304.98 100 -1.38% -12.13%
NortonLifeLock 18.23 0.66% 0.12 14398432 18.20 18.00 18.39 1000 18.23 18.35 700 -0.33% -28.57%
Norwegian Cruise Lin 22.87 -3.42% -0.81 25635756 24.06 22.32 24.20 1600 23.22 23.24 800 9.48% -60.85%
NRG Energy 32.75 0.74% 0.24 4917292 32.66 32.12 33.05 200 32.46 33.10 400 6.30% -17.61%
Nucor 53.70 -2.49% -1.37 2847271 54.70 53.69 55.34 100 53.51 54.18 500 0.06% -4.58%
Nvidia Corporation 536.06 1.06% 5.61 7173800 530.60 518.89 536.50 500 537.51 537.63 200 1.99% 127.82%
NVR 3997.18 -2.99% -123.04 38855 4097.93 3950.01 4100.00 20 3970.00 4000.00 50 -4.71% 4.96%
O'Reilly Auto 442.44 -0.16% -0.71 614638 442.00 435.26 444.71 100 442.54 469.00 100 0.08% 0.95%
Occidental Petroleum 15.76 -4.83% -0.80 31056448 16.24 15.72 16.55 1300 15.78 15.89 300 0.00% -61.76%
Old Dominion Freight 203.36 0.68% 1.37 965570 201.49 199.29 204.32 100 190.90 214.58 100 0.55% 60.73%
Omnicom Group 63.00 0.00% 0.00 4237923 63.00 62.56 63.95 100 63.00 66.00 100 3.11% -22.24%
ONEOK 35.87 -3.65% -1.36 5533101 36.81 35.60 37.21 100 36.00 36.09 200 1.96% -52.60%
Oracle 57.72 -0.07% -0.04 26676923 57.61 57.20 58.20 1000 57.72 58.00 500 2.92% 8.95%
Otis Worldwide 66.94 -0.59% -0.40 1831064 66.84 66.38 67.70 100 65.30 68.30 100 -0.46% 0.00%
Paccar Inc 87.06 -0.78% -0.68 2093086 87.24 86.37 87.90 100 87.00 87.48 100 -2.79% 10.06%
Packaging Corp of Am 130.00 -2.09% -2.77 696809 131.95 129.21 132.21 100 94.00 135.20 100 -1.12% 16.08%
Parker-Hannifin 267.26 -2.05% -5.59 924908 270.74 265.30 271.25 100 259.01 273.00 1000 -1.71% 29.85%
Paychex 93.15 -0.24% -0.22 1847829 93.01 91.70 93.37 100 91.31 94.30 100 1.28% 9.51%
Paycom Software 417.08 0.07% 0.31 394869 415.43 405.01 422.50 100 418.31 429.76 100 3.62% 57.53%
PayPal Holdings 214.12 1.29% 2.73 12976149 212.51 207.09 215.83 100 215.50 216.00 300 6.62% 97.95%
Pentair 51.82 -2.41% -1.28 1596327 52.56 51.50 53.10 100 45.00 51.83 100 -2.72% 12.97%
Peoples United Finan 12.40 -3.58% -0.46 30514671 12.81 12.36 12.90 1200 12.01 12.64 300 -4.54% -26.63%
PepsiCo 144.23 -0.26% -0.37 4906898 144.46 142.88 144.63 500 144.56 145.49 500 0.85% 5.53%
PerkinElmer 133.00 2.89% 3.74 1220502 129.61 129.44 133.19 600 128.75 150.00 100 4.05% 36.97%
Perrigo Company 48.22 0.40% 0.19 1136718 48.28 47.85 48.60 100 42.55 50.00 200 0.98% -6.66%
Pfizer Inc 38.31 2.90% 1.08 65425877 37.95 37.60 38.80 3700 38.86 38.87 1200 4.90% 3.21%
Philip Morris 75.75 -0.20% -0.15 5539163 75.70 75.42 76.09 500 75.75 76.05 300 -1.15% -10.98%
Phillips 66 60.58 -7.13% -4.65 6423021 64.26 60.30 64.50 500 60.81 61.10 800 -7.99% -45.62%
Pinnacle West Capita 81.85 -2.49% -2.09 1460424 84.00 81.36 84.26 100 80.66 86.00 100 -3.11% -8.98%
Pioneer Natural Reso 100.58 -8.62% -9.49 3450765 108.59 100.27 108.69 300 100.88 101.99 500 -3.75% -33.55%
PNC Financial Servic 138.07 -1.23% -1.72 4297660 138.28 137.77 139.54 500 138.35 139.50 500 3.31% -13.51%
Pool 346.11 0.87% 2.99 3029351 343.99 337.57 346.82 100 325.38 390.66 300 3.59% 62.97%
PPG Industries 146.77 -0.68% -1.01 1414908 147.30 144.35 147.35 100 137.60 172.00 100 1.37% 9.95%
PPL Corp 28.42 -2.37% -0.69 7431898 28.77 28.38 29.00 100 28.42 28.58 100 -5.24% -20.79%
Principal Financial 49.79 -3.13% -1.61 2464787 51.16 49.61 51.58 500 49.80 50.40 100 -1.68% -9.47%
Procter & Gamble 138.87 0.19% 0.26 11640396 138.00 136.74 139.20 100 137.66 138.74 600 0.08% 11.18%
Progressive 87.11 -1.49% -1.32 4022304 88.50 86.22 88.66 200 86.30 88.01 100 -6.26% 20.33%
Prologis 100.05 -0.55% -0.55 3730203 100.47 99.09 101.01 500 100.20 100.50 1900 0.49% 12.24%
Prudential Financial 75.62 -3.16% -2.47 3305304 77.25 75.34 77.99 200 75.70 79.70 7100 -1.59% -19.33%
Public Service Ent 58.28 -1.80% -1.07 3996426 59.08 58.17 59.08 800 58.00 61.50 1000 -0.24% -1.30%
Public Storage 224.46 2.01% 4.43 1465896 220.07 219.81 225.60 100 224.55 233.58 400 2.43% 5.40%
Pulte Group 43.63 -1.65% -0.73 5629595 44.32 42.78 44.62 800 43.30 44.20 200 -3.45% 12.45%
PVH Corp. 79.49 -5.22% -4.38 1388109 84.57 79.45 84.76 100 79.61 90.00 100 -1.99% -24.40%
Qorvo Inc 156.68 4.38% 6.57 2227067 152.15 151.52 157.00 300 157.02 158.88 100 5.01% 34.80%
QUALCOMM 147.17 2.32% 3.34 8712502 144.63 144.05 147.29 500 147.40 148.10 200 2.33% 66.80%
Quanta Services 68.34 -2.27% -1.59 1332030 69.73 67.91 70.20 100 66.89 75.55 200 -0.83% 67.87%
Quest Diagnostics 123.98 -0.66% -0.82 1459912 124.88 123.25 125.99 200 123.98 126.00 200 -1.30% 16.10%
Ralph Lauren 'A' 85.75 -2.53% -2.23 5634387 87.23 85.14 87.76 500 85.75 86.72 100 2.89% -26.85%
Raymond James Financ 90.95 -1.90% -1.76 1250663 92.35 90.58 92.82 100 68.00 100.00 100 0.52% 1.67%
Raytheon Technologie 71.72 -2.96% -2.19 10730797 73.09 71.36 73.55 1000 71.81 73.74 200 -1.27% -18.80%
Realty Income 59.97 -2.34% -1.44 5520482 61.80 59.93 61.83 100 60.20 60.80 100 -1.51% -18.55%
Regency Centers 45.58 -2.79% -1.31 1689381 46.54 45.30 46.72 900 42.32 55.17 100 -5.94% -27.75%
Regeneron Pharmaceut 516.03 0.39% 1.98 1707710 520.00 507.60 520.78 100 514.00 516.44 100 -1.45% 37.43%
Regions Financial 15.27 -2.24% -0.35 12087738 15.95 15.24 15.96 100 15.33 15.73 100 -0.78% -11.01%
Republic Services 96.72 -0.33% -0.32 3328461 96.67 96.02 97.06 200 95.00 101.00 500 -1.08% 7.91%
ResMed 209.60 -0.02% -0.04 828210 208.94 207.87 211.02 100 207.33 211.00 100 0.01% 35.25%
Robert Half Int 64.18 -2.03% -1.33 1871768 65.25 63.83 65.51 100 35.99 73.36 2400 -1.88% 1.63%
Rockwell Automation 255.56 -0.14% -0.37 972908 253.39 249.44 255.58 100 245.00 265.00 300 1.50% 26.10%
Rollins 57.18 0.26% 0.15 3640751 57.17 56.35 57.47 100 54.92 67.50 100 0.18% 72.44%
Roper Technologies 427.00 1.96% 8.20 704389 418.00 418.00 427.40 100 380.33 465.00 100 5.24% 20.54%
Ross Stores 107.52 -1.84% -2.02 5951316 108.44 106.65 108.44 100 107.52 110.00 100 -0.61% -7.64%
Royal Caribbean Crui 78.81 -3.28% -2.67 5833890 82.00 77.70 82.00 100 79.70 80.00 900 4.00% -40.97%
S&P Global Inc 351.78 2.99% 10.21 3327255 343.33 342.25 353.16 100 352.00 360.00 200 4.35% 28.83%
Salesforce.com 245.80 -0.74% -1.83 18966437 245.48 236.07 247.63 100 245.33 245.50 7500 -4.60% 51.13%
SBA Communications 287.18 0.51% 1.45 1163964 285.59 282.65 287.41 100 279.10 302.75 100 0.32% 19.17%
Schlumberger 20.79 -4.98% -1.09 21516092 21.96 20.78 21.98 900 20.85 20.99 1000 -3.79% -48.28%
Seagate Technology 58.81 0.56% 0.33 4122812 58.53 58.12 59.34 300 58.79 59.93 100 3.32% -1.16%
Sealed Air 45.06 1.19% 0.53 2433524 44.31 44.31 45.13 100 41.20 47.00 100 0.81% 13.13%
Sempra Energy 127.48 -2.28% -2.98 2438464 129.80 127.26 130.45 200 127.50 136.36 100 -2.72% -15.84%
ServiceNow 534.55 1.34% 7.07 1722519 530.00 520.98 535.00 300 535.02 541.00 100 2.38% 89.34%
Sherwin-Williams 747.63 1.61% 11.82 881044 733.89 732.52 748.61 100 747.73 765.85 100 1.84% 28.12%
Simon Property Group 82.57 -3.48% -2.98 6987259 85.32 82.40 86.90 100 83.20 83.50 100 -3.33% -44.57%
Skyworks Solutions 141.17 3.68% 5.01 2734007 136.38 136.38 141.25 100 141.75 141.90 200 2.27% 16.79%
SL Green Realty 57.90 -4.38% -2.65 1855864 60.20 57.71 61.02 400 57.24 60.10 100 -4.53% -36.98%
Smith Co., A. O. 56.31 -1.35% -0.77 2645821 56.74 55.79 56.92 100 45.95 56.31 100 -2.05% 18.20%
Snap-on 175.85 -0.65% -1.15 430859 175.69 174.81 176.91 500 168.00 208.48 100 -0.10% 3.81%
Southern 59.85 -1.32% -0.80 6823061 60.26 59.45 60.47 800 59.75 60.00 400 -0.99% -6.04%
Southwest Airlines 46.34 -2.91% -1.39 8791523 47.65 46.04 47.70 200 46.55 46.65 1200 -1.00% -14.15%
Stanley Black & Deck 184.31 -1.44% -2.70 1109709 186.63 182.82 187.53 300 183.00 188.00 100 -3.47% 11.20%
Starbucks 98.02 -0.65% -0.64 5197253 98.20 96.96 98.29 200 98.23 98.40 200 1.18% 11.49%
State Street 70.48 -1.55% -1.11 2624994 72.02 70.15 72.50 100 64.30 71.40 100 -0.11% -10.90%
Steris 193.81 1.11% 2.12 564421 191.69 190.37 193.82 100 160.00 194.06 100 2.50% 27.16%
Stryker Corp. 233.40 0.25% 0.59 1671863 233.57 230.76 234.74 100 226.00 240.48 100 0.17% 11.17%
SVB Financial 344.86 -2.52% -8.93 397557 351.92 342.93 354.07 100 332.31 349.00 1000 -1.13% 37.37%
SYNCHRONY FIN 30.47 -1.99% -0.62 6726547 31.60 30.43 31.91 100 29.50 31.60 200 -0.52% -15.38%
Synopsys 227.50 0.92% 2.08 1071221 225.72 222.79 228.20 100 222.56 229.85 100 5.32% 63.43%
Sysco 71.29 0.07% 0.05 3650689 70.72 69.88 71.32 100 70.03 71.50 1000 -0.03% -16.66%
T-Mobile US 132.94 0.79% 1.04 5746041 131.90 130.13 133.05 500 133.20 133.50 100 3.96% 69.52%
T. Rowe Price Group 143.41 -1.52% -2.22 1142631 144.94 142.30 145.60 200 136.52 150.00 200 2.90% 17.70%
Take-Two Interactive 180.51 2.32% 4.10 2667041 176.78 175.14 181.71 100 180.92 182.00 100 5.44% 47.44%
Tapestry 28.32 -2.34% -0.68 6127027 28.65 27.77 28.75 1000 28.20 28.50 100 -1.91% 5.01%
TARGET CORP 179.53 -0.13% -0.24 8010031 178.25 176.24 180.07 300 179.75 179.84 900 1.11% 40.03%
TE CONNECTIVITY 113.97 -1.16% -1.34 2432451 114.60 113.00 115.35 100 108.00 195.00 100 0.89% 18.92%
TechnipFMC 8.31 -7.36% -0.66 7745083 9.00 8.28 9.00 600 8.26 8.60 1000 -6.21% -61.24%
Teledyne Technologie 377.94 -2.15% -8.30 333166 383.58 374.50 384.42 500 330.00 380.34 300 -1.54% 9.06%
Teleflex 382.75 3.15% 11.70 518566 371.95 368.99 384.70 100 380.43 450.35 100 2.58% 1.68%
Teradyne 110.34 0.86% 0.94 1560799 109.94 108.03 110.64 100 110.35 113.50 900 1.86% 61.81%
Texas Instruments 161.25 1.42% 2.26 4845192 159.23 157.72 161.51 200 161.50 162.75 100 2.43% 25.69%
Textron 45.10 -3.78% -1.77 1653205 46.43 45.00 46.90 100 37.50 50.00 400 -2.95% 1.12%
Thermo Fisher Scient 464.98 2.55% 11.58 2557197 457.07 455.00 466.59 100 455.00 470.00 100 4.25% 43.13%
Tiffany & Co 131.48 0.26% 0.34 7906815 131.30 131.16 131.50 200 113.42 131.50 900 0.00% -1.62%
TJX COMPANIES 63.51 0.46% 0.29 25960368 62.63 61.80 63.69 500 63.01 63.60 300 2.77% 4.01%
Tractor Supply 140.81 1.03% 1.44 2894785 138.85 137.53 141.37 400 140.81 142.00 900 5.18% 50.70%
Trane Technologies 146.24 1.91% 2.74 2778221 143.21 141.74 146.32 300 146.15 146.26 100 0.22% 10.02%
TransDigm Group 579.19 -2.09% -12.35 286267 591.00 575.47 595.36 100 521.00 592.00 600 -2.65% 3.43%
Travelers Companies 129.65 -3.56% -4.79 2684264 133.16 129.57 134.00 700 130.10 131.40 100 -3.70% -5.33%
Truist Financial 46.42 -4.29% -2.08 6850338 48.18 46.36 48.49 100 46.35 48.20 100 -1.19% -17.58%
Twitter 46.51 -0.17% -0.08 9968764 46.52 44.94 46.82 100 46.60 46.70 100 3.49% 45.12%
Tyler Technologies 427.60 0.35% 1.49 249347 424.66 421.17 428.18 100 425.84 495.61 100 3.40% 42.52%
Tyson Foods 'A' 65.20 1.00% 0.64 5085768 64.55 64.05 65.20 100 65.19 65.89 100 3.28% -28.38%
U.S. Bancorp 43.21 -2.26% -1.00 14916407 44.29 43.07 44.58 100 43.31 43.65 500 0.28% -27.12%
UDR 38.47 -1.91% -0.75 7764116 39.18 38.23 39.41 500 37.69 61.00 300 -3.02% -17.62%
Ulta Beauty 275.40 -2.09% -5.89 1577824 282.65 274.56 283.97 500 275.41 278.54 500 -2.64% 8.79%
Under Armour 14.55 -1.09% -0.16 2968988 14.66 14.41 14.74 100 14.59 14.80 300 0.34% -24.14%
Under Armour 'A' 16.57 -0.66% -0.11 4781673 16.70 16.33 16.76 100 16.59 16.70 500 0.18% -23.29%
Union Pacific 204.08 -0.76% -1.56 2536971 206.48 202.89 206.75 300 203.57 206.00 200 -1.60% 12.88%
United Airlines Hold 45.05 -0.55% -0.25 23401474 46.47 44.20 46.50 200 45.38 45.42 2400 10.07% -48.86%
United Parcel Servic 171.07 1.29% 2.18 4708599 169.57 168.11 171.23 100 172.00 172.40 100 2.68% 46.14%
United Rentals 226.98 -2.55% -5.93 1273655 231.72 226.06 232.00 500 227.00 235.00 100 0.30% 36.10%
UnitedHealth Group 336.34 -0.47% -1.60 5265707 335.11 330.29 337.94 300 336.34 337.88 100 0.38% 14.41%
Universal Health Ser 130.58 -1.16% -1.53 1632425 131.99 129.06 131.99 100 84.50 146.40 100 -0.50% -8.98%
Unum Group 22.23 -3.93% -0.91 2098899 22.86 22.20 23.20 100 22.27 25.00 300 -0.76% -23.77%
V.F. Corp 83.40 -2.71% -2.32 5198857 85.00 82.89 85.16 100 83.40 84.98 100 -3.64% -16.32%
Valero Energy 53.77 -5.03% -2.85 5482242 55.70 53.71 56.39 200 54.00 54.68 100 -4.14% -42.58%
Varian Medical Syste 173.98 0.05% 0.08 1359755 174.13 173.77 174.22 100 140.00 177.45 100 0.28% 22.51%
Ventas 47.91 0.02% 0.01 2980104 48.94 47.81 49.28 100 47.91 49.20 100 -1.80% -17.02%
Verisign 200.72 0.10% 0.20 1024491 199.73 196.58 201.07 100 190.00 210.00 100 2.11% 4.17%
Verisk Analytics 198.31 0.04% 0.08 1175380 197.77 196.34 201.15 100 198.50 212.55 100 0.10% 32.79%
Verizon Communicatio 60.41 -0.28% -0.17 21839106 60.32 60.19 60.60 1000 60.54 60.65 200 0.30% -1.61%
Vertex Pharma 227.75 0.46% 1.04 4585577 231.00 224.30 232.17 100 228.25 229.33 1200 4.53% 4.02%
ViacomCBS 'B' 35.28 0.61% 0.21 18542988 34.84 34.82 35.41 600 35.02 35.33 1000 1.91% -15.94%
Visa 210.35 -0.31% -0.65 7725515 209.54 206.60 210.54 600 210.46 212.00 700 1.05% 11.95%
VONTIER CORP. DL -,0 33.17 -2.70% -0.92 3411806 34.20 32.19 34.37 100 32.10 39.00 100 4.31% 0.00%
Vornado Realty Trust 38.91 -3.52% -1.42 4178209 40.32 38.86 40.70 100 38.76 41.50 200 -5.14% -41.49%
Vulcan Materials 139.65 -1.88% -2.68 811189 141.90 137.88 142.06 100 133.75 149.47 100 0.58% -3.01%
W.W. Grainger 418.30 0.90% 3.72 565460 414.00 411.58 418.75 200 119.73 442.52 100 0.83% 23.57%
Wabtec Corp 73.30 -0.70% -0.52 1514324 73.30 72.39 73.63 100 67.00 76.99 1000 -0.34% -5.78%
Wal-Mart Stores 152.79 0.79% 1.19 10898518 151.60 150.10 152.95 100 152.90 152.95 300 1.23% 28.57%
Walgreens Boots Alli 38.01 -2.54% -0.99 13859287 39.01 37.89 39.10 800 38.17 38.32 600 0.08% -35.53%
Walt Disney Company 148.01 0.60% 0.88 9710134 147.06 146.29 148.69 400 148.50 148.99 11000 1.39% 2.34%
Waste Management 119.13 -0.05% -0.06 1566622 118.65 118.29 119.88 100 119.00 119.50 100 -0.82% 4.54%
Waters 232.01 1.64% 3.74 562567 227.28 225.82 232.05 100 230.53 270.00 100 1.54% -0.70%
WEC Energy 94.95 -0.83% -0.79 3320263 95.23 94.13 95.45 100 94.00 95.85 500 -0.89% 2.95%
Wells Fargo 27.35 -3.90% -1.11 48210962 28.43 27.28 28.56 1100 27.51 27.56 1800 3.99% -49.16%
Welltower Inc 62.98 -2.42% -1.56 3714362 64.95 62.96 64.96 100 63.02 63.73 100 -1.10% -22.99%
West Pharmaceutic.Se 275.16 -1.01% -2.80 775350 279.53 271.87 280.50 100 268.60 280.88 100 -0.20% 83.04%
Western Digital 44.88 -2.12% -0.97 4834136 45.97 44.74 46.54 900 44.89 45.49 100 0.90% -29.29%
WESTERN UNION 22.56 0.18% 0.04 7678137 22.44 22.23 22.62 100 22.18 23.10 200 5.72% -15.76%
WestRock 42.21 -4.20% -1.85 2610770 43.69 42.14 43.71 300 41.77 42.42 200 -2.11% -1.63%
Weyerhaeuser 29.04 1.15% 0.33 6034708 28.67 28.25 29.06 500 28.50 29.35 100 -0.24% -3.84%
Whirlpool 194.61 -3.16% -6.35 710017 199.56 192.59 199.80 100 194.41 196.31 100 -2.05% 31.91%
WILLIAMS COMPANIES 20.98 -2.24% -0.48 11549019 21.41 20.87 21.61 1000 21.00 21.40 100 -1.41% -11.55%
Willis Towers Watson 208.19 -0.65% -1.36 1083717 211.48 207.23 211.48 900 208.37 208.43 200 2.09% 3.09%
Wynn Resorts 100.50 -0.71% -0.72 3071354 100.99 97.23 101.66 100 101.30 101.50 600 5.26% -27.63%
Xcel Energy 67.36 -0.38% -0.26 6760362 67.61 67.00 67.97 100 67.55 69.88 100 -1.46% 6.10%
Xerox Holdings 21.89 -5.73% -1.33 3263661 22.97 21.79 23.08 300 21.89 22.00 400 -3.10% -40.63%
Xilinx 145.55 5.86% 8.06 4899985 137.49 136.65 145.84 100 144.11 146.50 100 9.19% 48.87%
XYLEM 95.97 -1.20% -1.17 1498848 96.82 95.06 97.12 100 85.00 119.00 100 1.34% 21.80%
Yum! Brands 105.80 -1.29% -1.38 2902795 106.20 105.01 106.49 500 105.82 106.99 500 0.76% 5.03%
Zebra Technologies C 378.42 0.38% 1.42 603322 378.48 369.01 380.22 300 377.00 390.00 300 4.34% 48.14%
Zimmer Biomet 149.12 -0.60% -0.90 880201 150.24 148.73 151.46 300 93.51 160.00 200 1.97% -0.37%
Zions Bancorporation 38.59 -2.20% -0.87 12464104 39.36 38.44 39.80 100 38.27 41.00 100 -2.45% -25.67%
Zoetis 160.38 -0.68% -1.09 4533958 162.48 159.65 162.48 100 158.00 162.50 100 -2.41% 21.18%