01.04.2020 23:29:28
S&P 500
2470.50
USD
-114.0900
-4.41%
01.04.2020 23:09
 
Chart
Kursdaten
Kurs 2470.50 Eröffnung 2498.08
Diff. absolut -114.09 Tages-Hoch 2522.75
Diff. % -4.41 % Tages-Tief 2447.49
Volumen 3666502398 Umsatz 14287542653604
Schlusskurs vom 31.03.2020 2584.59 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 01.04.2020 / 23:09
Währung USD Aktualisierungsstand 01.04.2020 / 23:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -20.00% 3393.5 2191.9
1 Woche 5.61% 2641.4 2407.5
1 Monat -12.51% 3136.7 2191.9
3 Monate -20.00% 3393.5 2191.9
6 Monate -13.17% 3393.5 2191.9
1 Jahr -8.81% 3393.5 2191.9
3 Jahre 9.39% 3393.5 2191.9
SMI
30.43
26.51
SMI
-6.59
-10.68
SMI
-20
-13.64
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":-20,"chartHeight":20.983256185076,"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":-13.64,"chartHeight":19.239383660804,"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":-28.43,"chartHeight":22,"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":-23.2,"chartHeight":21.659525435638,"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":-23.63,"chartHeight":21.743203899294,"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":-27.96,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 01.04.2020 23:29:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 133.14 -2.47% -3.37 3777266 132.00 131.01 135.84 100 131.47 133.98 100 2.86% -22.62%
Abbott Laboratories 76.57 -2.97% -2.34 12194266 77.00 75.35 77.38 5400 76.50 76.79 600 13.23% -9.15%
AbbVie 73.42 -3.64% -2.77 12941192 72.12 71.43 73.99 100 73.05 73.81 1000 12.89% -13.95%
Abiomed 144.48 -0.47% -0.68 765760 140.95 140.14 147.37 100 123.00 149.09 100 1.04% -14.91%
Accenture 154.68 -5.26% -8.58 2973073 158.57 152.58 160.82 100 152.09 166.00 200 4.09% -22.47%
ACTIVISION BLIZZARD 57.50 -3.33% -1.98 7314524 58.00 57.05 59.61 100 57.20 57.96 200 9.28% 0.10%
Adobe Systems 301.21 -5.35% -17.03 3898572 307.00 298.32 309.61 100 299.05 301.25 200 2.66% -3.51%
Advance Auto Parts 89.17 -4.45% -4.15 1163413 89.63 87.12 92.70 200 85.74 102.29 100 8.03% -41.73%
Advanced Micro Devic 43.66 -4.00% -1.82 91830694 44.18 43.16 46.85 100 43.80 43.84 1400 -1.60% -0.83%
AES Corp 12.80 -5.88% -0.80 7014340 13.00 12.34 13.27 1100 12.20 12.86 1100 -0.16% -35.68%
AFLAC 31.90 -6.83% -2.34 5237008 32.06 31.05 33.15 400 31.58 32.83 400 17.62% -35.27%
Agilent Technologies 68.92 -3.77% -2.70 2173583 69.47 68.15 70.23 100 67.40 69.47 100 6.90% -16.05%
Air Products & Chem 189.28 -5.18% -10.33 1566498 192.00 188.54 197.40 100 185.00 205.00 100 2.67% -15.06%
Akamai Technologies 91.60 0.12% 0.11 2352864 89.24 88.75 92.89 100 91.33 93.99 200 1.68% 5.92%
ALASKA AIR GROUP 26.35 -7.45% -2.12 3347478 26.92 25.25 27.55 200 26.45 26.80 1000 -1.52% -57.98%
Albemarle Co. 54.84 -2.71% -1.53 2248240 54.26 53.62 57.04 300 54.31 56.57 200 0.61% -22.82%
Alexandria Real Est. 131.24 -4.25% -5.82 979455 131.67 127.57 133.21 200 120.00 135.64 200 5.83% -15.18%
Alexion Pharma 89.93 0.16% 0.14 2755668 87.50 87.10 92.36 100 85.07 90.27 100 4.49% -16.98%
Align Technology 157.20 -9.63% -16.75 1513091 164.09 153.19 170.62 100 155.00 160.00 100 -14.42% -43.66%
Allegion 84.59 -8.07% -7.43 1059244 88.55 82.90 88.55 100 5.01 84.60 1800 8.36% -26.11%
Allergan PLC 174.90 -1.24% -2.20 3293120 173.49 173.04 175.95 100 170.68 179.04 100 3.66% -7.36%
Alliance Data System 31.04 -7.76% -2.61 1525933 31.74 30.12 32.15 200 30.11 31.80 100 -19.90% -70.01%
Alliant Energy Co. 44.97 -6.88% -3.32 1889280 46.46 43.97 46.92 200 40.00 55.00 200 10.10% -11.75%
Allstate Corp 86.40 -5.81% -5.33 2683988 86.49 85.35 88.80 100 81.15 90.94 100 17.72% -18.43%
Alphabet 1105.62 -4.92% -57.19 2342613 1122.00 1097.45 1129.69 100 1106.00 1108.00 100 2.50% -13.03%
Alphabet A 1102.10 -5.15% -59.85 2596764 1124.00 1093.49 1129.42 200 1100.00 1109.99 100 2.83% -13.25%
Altria Group 37.61 -2.74% -1.06 18293650 36.85 36.69 37.98 400 37.45 37.74 200 19.43% -22.52%
Amazon Com 1907.70 -2.16% -42.02 4104008 1932.97 1893.00 1944.96 100 1907.71 1910.00 100 0.50% 5.51%
Ameren Corp 67.73 -7.00% -5.10 1976801 69.91 65.89 70.59 100 65.75 85.99 100 11.55% -5.17%
American Airlines Gr 10.69 -12.31% -1.50 56616331 11.45 10.50 11.48 600 10.83 10.95 1100 -12.43% -57.50%
American Electric Po 74.57 -6.76% -5.41 3570112 77.45 73.81 78.91 200 74.00 75.40 100 11.01% -15.37%
American Express 77.84 -9.08% -7.77 8306208 80.65 77.00 81.31 100 77.76 77.99 100 1.86% -31.23%
AIG 21.61 -10.89% -2.64 10495287 22.70 21.01 22.87 600 21.22 21.93 400 5.76% -52.76%
American Tower 206.97 -4.95% -10.78 3771955 205.81 202.03 213.40 200 204.50 208.70 100 14.44% -5.25%
American Water Works 112.80 -5.65% -6.76 1355674 115.00 110.56 117.99 100 110.53 133.98 100 15.02% -2.68%
Ameriprise Financial 94.31 -7.97% -8.17 1205914 95.89 93.16 99.48 1000 94.31 124.00 100 2.42% -38.48%
AmerisourceBergen Co 86.23 -2.56% -2.27 1336329 88.21 84.19 88.71 100 75.50 86.06 200 10.83% 4.09%
AMETEK 69.81 -3.07% -2.21 2119765 68.45 68.02 70.42 100 58.00 103.90 2500 6.01% -27.79%
Amgen 197.81 -2.43% -4.92 2747879 197.56 194.99 201.38 100 190.55 199.49 100 0.19% -15.90%
Amphenol 'A' 69.52 -4.61% -3.36 2848647 70.15 69.39 72.02 200 65.65 69.37 1700 -1.71% -32.66%
Analog Devices 84.09 -6.20% -5.56 3231873 86.04 83.67 88.11 200 82.06 87.93 200 -4.35% -24.56%
Ansys 211.25 -9.13% -21.22 919972 223.14 209.72 226.93 100 190.00 225.50 100 6.92% -9.69%
Anthem Inc 214.30 -5.61% -12.74 2225284 217.01 210.41 221.55 100 210.00 215.00 200 15.34% -24.83%
AON 153.68 -6.88% -11.36 1330252 167.51 152.09 167.51 200 148.45 156.70 600 -0.60% -20.76%
Apache Corp 4.02 -3.83% -0.16 22556485 4.04 3.86 4.16 1100 4.03 4.05 2600 -31.75% -84.29%
Apartment Inv & Mgt 32.32 -8.05% -2.83 2222237 33.29 30.43 33.32 500 29.96 34.61 400 33.50% -31.95%
Apple 240.91 -5.26% -13.38 43916684 246.50 239.13 248.72 800 241.38 241.50 100 3.00% -13.40%
Applied Materials 43.30 -5.50% -2.52 10661997 43.83 42.83 46.18 100 42.90 43.30 300 1.51% -24.93%
Aptiv 45.92 -6.74% -3.32 2548428 44.62 44.12 47.47 100 41.78 49.20 400 -0.57% -48.15%
Archer Daniels Mid 33.87 -3.72% -1.31 3496249 33.70 33.52 34.97 400 33.11 34.99 400 8.85% -24.10%
Arconic Inc 16.06 -2.07% -0.34 5076177 16.23 15.67 16.52 100 15.11 17.30 100 6.01% -47.81%
Arista Networks 192.77 -4.83% -9.78 860164 194.59 188.99 199.56 100 183.01 194.98 200 8.57% -0.42%
Assurant 102.12 -1.89% -1.97 578613 100.50 100.21 103.29 100 65.32 118.24 100 6.08% -20.59%
AT&T Inc 28.05 -3.77% -1.10 54617916 28.38 27.70 28.58 3600 28.00 28.03 200 3.77% -25.41%
Atmos Energy 94.64 -4.63% -4.59 999531 95.60 92.33 100.03 200 76.50 109.00 100 12.01% -11.29%
Autodesk 139.22 -10.81% -16.88 3175820 147.53 137.86 150.47 100 138.70 139.60 100 4.09% -14.91%
Automatic Data Proce 129.72 -5.09% -6.96 2905377 129.98 128.09 133.41 200 129.33 139.38 100 13.00% -19.84%
Autozone 776.86 -8.17% -69.14 413974 809.78 774.91 834.18 100 730.00 802.34 1000 4.65% -28.99%
Avalonbay Communitie 138.02 -6.22% -9.15 2248017 139.65 130.79 140.45 100 113.42 138.70 400 15.46% -29.82%
Avery Dennison 95.93 -5.83% -5.94 809170 98.02 95.18 99.84 200 52.00 109.00 100 5.28% -22.13%
Baker Hughes 'A' 9.80 -6.67% -0.70 9627808 10.09 9.44 10.10 400 9.50 9.79 4200 -6.67% -59.03%
Ball Corp 64.17 -0.76% -0.49 3267433 62.00 61.57 65.34 100 62.10 65.79 100 11.06% -0.02%
Bank of America 19.77 -6.88% -1.46 83805900 19.93 19.51 20.35 1000 19.77 19.80 800 0.95% -39.72%
Bank of New York Mel 32.70 -2.91% -0.98 7726344 31.95 31.38 33.09 200 32.41 32.98 200 8.65% -33.08%
Baxter International 78.66 -3.12% -2.53 3017812 78.77 77.82 80.85 200 76.37 80.84 200 9.85% -2.91%
Becton Dickinson 225.40 -1.90% -4.37 2003239 221.71 220.00 229.77 100 200.08 232.00 100 13.27% -15.52%
Bemis Company 57.25 - - - - - - 1000 56.75 57.20 5000 -0.69% 24.73%
Berkley, W.R. Co. 50.24 -3.70% -1.93 1335353 49.66 49.22 50.89 100 48.27 50.55 100 8.46% -24.50%
Berkshire Hathaway ' 175.95 -3.76% -6.88 8681253 176.18 174.19 178.67 500 175.61 176.00 700 2.60% -19.28%
Best Buy 53.90 -5.44% -3.10 3620709 54.70 53.02 56.24 200 53.07 54.00 100 -3.72% -35.08%
Biogen Idec 293.27 -7.30% -23.11 2177439 308.81 290.35 313.46 100 290.10 294.50 200 14.55% 6.62%
Blackrock 409.54 -6.92% -30.43 1163635 418.11 401.90 424.50 100 400.51 440.00 100 18.37% -12.48%
Boeing 130.70 -12.36% -18.44 41691073 138.91 130.00 144.38 100 131.50 131.51 100 16.81% -54.22%
Booking Holdings 1271.63 -5.48% -73.69 562707 1293.81 1248.18 1328.34 100 1265.02 1279.99 100 6.82% -34.49%
BorgWarner 22.66 -7.02% -1.71 4572038 23.07 22.45 23.62 200 22.00 25.25 100 6.93% -43.82%
Boston Properties 85.25 -7.57% -6.98 1626203 87.54 82.59 88.76 100 49.80 89.94 200 5.30% -33.10%
Boston Scientific 30.19 -7.48% -2.44 9990614 31.62 29.93 31.88 500 29.94 30.48 500 15.63% -27.84%
Bristol-Myers Squibb 54.82 -1.65% -0.92 13437343 53.62 53.52 55.70 400 54.70 54.82 2100 13.20% -13.16%
Broadcom Inc. 223.63 -5.68% -13.47 4184883 227.99 219.68 234.41 100 223.18 225.00 100 11.44% -24.97%
Broadridge Financial 91.32 -3.70% -3.51 1122975 91.77 90.08 93.00 100 89.00 114.36 100 0.00% -23.24%
Brown-Forman Corp 'B 53.47 -3.67% -2.04 1610105 52.68 51.03 54.51 100 48.00 61.04 200 13.36% -17.88%
C.H. Robinson Worldw 66.57 0.56% 0.37 2846269 64.92 64.70 68.85 100 60.03 68.00 200 4.17% -15.35%
Cabot Oil & Gas 16.64 -3.20% -0.55 8997143 16.88 16.27 17.56 800 16.23 17.48 800 1.09% -4.42%
Cadence Design Syste 65.24 -1.21% -0.80 2824123 63.43 62.92 66.51 100 65.02 75.00 500 4.26% -4.79%
Campbell Soup 45.98 -0.39% -0.18 2728939 45.11 44.75 47.49 100 45.70 47.70 100 6.11% -6.60%
Capital One 44.68 -11.38% -5.74 7277873 46.43 44.00 46.63 100 44.65 44.99 100 -0.96% -51.01%
Capri Holdings 8.91 -17.42% -1.88 5026858 10.09 8.75 10.20 300 8.91 8.92 900 -2.88% -71.72%
Cardinal Health 47.71 -0.48% -0.23 3421614 46.15 46.00 48.11 100 47.00 50.70 100 10.11% -5.22%
Carmax 52.36 -2.73% -1.47 3420743 49.41 48.10 53.71 100 52.36 52.80 4000 -4.42% -38.60%
Carnival 8.80 -33.18% -4.37 177832618 12.60 8.61 12.61 200 8.96 8.97 50000 -3.73% -74.09%
Caterpillar 111.35 -4.04% -4.69 6840242 112.09 109.50 116.75 500 110.80 111.40 600 14.51% -21.42%
Cboe Global Markets 88.18 -1.20% -1.07 999738 86.40 84.92 90.22 100 85.01 91.87 100 14.20% -25.62%
CBRE Group 'A' 35.74 -5.22% -1.97 3207093 35.54 34.21 36.60 400 34.02 39.02 400 11.37% -38.47%
CDW Co. 88.83 -4.76% -4.44 1531802 89.32 88.01 92.67 300 88.45 89.43 200 -3.35% -37.81%
Celanese Co. 68.05 -7.28% -5.34 1117091 69.91 67.51 71.24 100 59.84 75.00 100 9.68% -40.39%
Centene Co. 56.12 -5.54% -3.29 4849673 56.36 55.65 57.64 100 55.76 56.76 100 21.92% -5.50%
CenterPoint Energy 14.12 -8.61% -1.33 9715372 14.45 13.65 14.58 100 13.72 15.38 200 13.35% -43.34%
CenturyLink 8.79 -7.08% -0.67 11834749 8.61 8.51 9.05 500 8.80 8.87 500 -4.92% -28.39%
Cerner 60.71 -3.62% -2.28 2199737 60.89 59.85 61.96 100 50.05 62.49 300 7.82% -14.17%
CF Industries 25.85 -4.96% -1.35 4352024 25.91 25.58 26.73 500 24.89 29.00 700 6.17% -43.02%
Charles Schwab 32.96 -1.96% -0.66 11689424 31.83 31.59 33.55 400 32.86 32.95 100 9.44% -29.31%
Charter Communicatio 424.03 -2.81% -12.28 1360944 418.30 413.39 434.83 400 423.51 424.04 1100 4.03% -10.05%
Chevron Corp 68.56 -5.38% -3.90 14348304 69.51 67.61 72.29 100 68.50 68.87 100 8.88% -39.87%
Chipotle Mexican Gri 619.36 -5.35% -35.04 819378 630.02 604.23 645.25 100 609.00 625.08 900 -1.45% -21.83%
Chubb Ltd 104.17 -6.73% -7.52 2313187 105.95 102.61 107.99 300 100.00 116.25 1000 8.90% -28.25%
Church & Dwight 63.80 -0.59% -0.38 1534263 62.80 61.89 64.47 100 62.00 63.65 3300 2.28% -8.76%
Cigna 173.07 -2.32% -4.11 2993294 169.72 167.39 174.27 100 167.00 179.00 100 20.37% -13.36%
Cincinnati Financial 73.57 -2.49% -1.88 1195092 71.94 71.26 76.26 200 73.49 73.64 200 -3.29% -28.25%
Cintas 162.69 -6.08% -10.53 1114162 165.44 160.55 167.38 900 162.58 162.70 1000 -0.33% -35.63%
Cisco Systems 38.33 -2.49% -0.98 26750774 38.17 37.87 38.86 100 38.25 38.49 900 1.84% -18.04%
Citigroup 38.51 -8.57% -3.61 29188860 39.14 38.00 40.25 100 38.45 38.53 100 3.59% -47.28%
Citizens Financial 17.30 -8.03% -1.51 5805636 17.48 16.96 17.79 300 17.29 18.79 800 5.67% -53.68%
Citrix Systems 139.14 -1.70% -2.41 2343962 138.96 136.39 142.65 100 137.00 142.94 100 16.02% 27.64%
Clorox 174.66 0.81% 1.41 2568349 171.88 170.98 177.49 200 174.30 175.70 400 2.93% 12.84%
CME Group 166.20 -3.88% -6.71 2333312 164.47 162.55 167.62 200 160.00 176.25 100 13.56% -13.86%
CMS Energy 55.71 -5.17% -3.04 2527891 56.63 53.96 57.63 900 55.70 56.52 100 14.23% -6.51%
Coca-Cola 42.12 -4.81% -2.13 21927116 42.48 41.80 43.65 200 42.01 42.27 2000 1.23% -23.90%
Cognizant Technology 42.51 -8.52% -3.96 5490266 44.68 42.14 45.08 200 42.10 45.27 300 0.13% -25.07%
Colgate-Palmolive 65.55 -1.22% -0.81 4244632 64.75 64.09 65.85 200 65.00 65.99 200 8.47% -3.60%
Comcast Corp 32.42 -5.70% -1.96 26094580 33.16 32.05 33.76 200 32.10 32.95 300 -0.75% -23.55%
Comerica 27.17 -7.40% -2.17 2814841 27.93 26.96 28.02 300 25.70 40.20 1200 -3.80% -59.11%
Conagra Brands 29.76 1.43% 0.42 8376583 28.34 28.26 30.14 200 29.51 29.66 500 10.59% -14.31%
Concho Resources 41.64 -2.82% -1.21 2181960 41.44 40.38 42.42 300 40.31 65.55 100 -3.16% -51.07%
ConocoPhillips 29.62 -3.83% -1.18 11097285 29.32 28.82 30.53 100 29.62 29.87 200 0.20% -52.64%
Consolidated Edison 77.61 -0.50% -0.39 6352538 75.71 75.25 78.44 200 75.00 84.80 3000 10.62% -13.78%
Constellation Brands 136.88 -4.52% -6.48 1643134 138.58 135.52 142.66 700 136.90 145.00 1700 15.78% -24.45%
Cooper Companies 273.05 -0.95% -2.62 425016 268.80 264.01 279.63 100 245.10 274.71 100 7.73% -14.20%
Copart 64.79 -5.44% -3.73 2475309 64.91 63.20 66.54 200 63.51 68.49 200 -0.67% -24.65%
Corning 19.11 -6.96% -1.43 6386427 19.52 18.76 19.68 300 19.03 19.20 500 2.60% -29.44%
CORTEVA INC. DL -,01 22.51 -4.21% -0.99 6706559 23.25 22.35 23.60 200 21.56 23.20 200 5.24% -20.50%
Costco Wholesale 286.78 0.58% 1.65 3743275 282.36 280.90 288.80 100 286.00 286.78 100 0.07% -2.99%
Coty 4.46 -13.57% -0.70 9977941 4.96 4.44 4.97 1000 4.47 4.50 500 1.18% -54.13%
Crown Castle Intl 137.59 -4.72% -6.81 2519018 137.67 133.80 140.23 100 137.18 138.70 200 16.72% 1.58%
CSX 54.85 -4.28% -2.45 4703711 54.10 53.25 55.23 500 52.90 56.49 100 3.24% -20.81%
Cummins 130.39 -3.64% -4.93 1160492 129.77 127.30 131.66 200 130.13 136.80 100 8.70% -24.39%
CVS Health 58.34 -1.67% -0.99 11473168 57.75 57.20 58.87 100 58.00 58.40 100 9.16% -20.14%
D.R. Horton 32.68 -3.88% -1.32 8213728 32.61 31.67 33.60 100 31.75 36.21 300 3.37% -35.55%
Danaher 128.70 -7.02% -9.71 3723543 133.36 128.03 135.57 100 128.29 129.55 100 7.17% -9.82%
Darden Restaurants 46.02 -15.50% -8.44 6585838 50.30 45.00 51.15 300 45.90 46.56 200 1.06% -50.04%
DaVita Inc 72.60 -4.55% -3.46 1430432 73.64 70.71 76.83 200 72.24 73.69 200 10.79% 1.37%
Deere & Co 133.67 -3.25% -4.49 2035556 132.18 129.68 134.73 200 130.00 134.00 5000 9.65% -20.26%
Delta Air Lines 23.87 -16.33% -4.66 55917932 26.59 23.69 26.59 800 24.01 24.05 400 6.10% -51.21%
Dentsply Sirona 37.31 -3.91% -1.52 2880758 37.03 37.00 39.13 400 37.12 39.89 400 14.85% -31.38%
Devon Energy 6.79 -1.74% -0.12 16890189 6.57 6.22 6.94 300 6.80 6.81 200 -6.75% -73.39%
Diamondback Energy 25.07 -4.31% -1.13 5039287 25.19 23.70 25.62 200 25.05 25.07 200 8.62% -71.79%
Digital Realty Trust 134.48 -3.19% -4.43 2542136 132.85 127.12 135.16 100 130.21 137.00 2100 19.01% 16.01%
Discover Fin Serv 31.53 -11.61% -4.14 5416627 32.87 30.73 33.30 500 31.50 32.20 100 5.60% -57.95%
Discovery Comm 'A' 19.45 0.08% 0.01 7346275 18.76 18.55 20.01 100 19.46 20.92 200 -2.95% -40.62%
Discovery Communicat 17.64 0.57% 0.10 5245427 16.81 16.65 18.16 800 16.08 18.97 800 -2.99% -42.47%
Dish Network Co. 18.70 -6.45% -1.29 3652034 19.07 18.07 19.23 100 18.20 19.25 400 -3.62% -43.64%
Dollar General 153.16 1.42% 2.15 2906774 148.24 148.24 157.98 400 152.47 154.93 100 6.48% -3.19%
Dollar Tree 72.94 -0.72% -0.53 4846950 71.33 70.58 75.00 200 71.09 74.44 200 -7.77% -21.88%
Dominion Energy 69.93 -3.13% -2.26 4381117 69.05 67.84 70.82 100 68.23 70.45 100 9.93% -12.84%
Dover 79.98 -4.72% -3.96 1218907 79.57 77.08 80.52 200 77.18 119.43 100 12.31% -27.17%
DOW INC. DL-,01 27.04 -7.52% -2.20 10332087 27.84 26.94 28.27 10000 27.03 27.43 400 2.70% -46.57%
DTE Energy 88.08 -7.25% -6.89 2145340 92.02 85.53 92.02 200 85.91 88.50 300 9.77% -26.87%
Duke Energy 77.57 -4.09% -3.31 4600739 77.92 76.36 79.75 200 76.06 77.94 200 13.12% -11.33%
Duke Realty Co. 30.18 -6.79% -2.20 2882756 30.75 28.71 31.17 500 28.20 39.00 100 11.62% -6.61%
DuPont de Nemours 32.52 -4.63% -1.58 7708904 32.39 32.25 33.52 100 32.17 32.50 100 5.05% -46.88%
DXC TECHNOLOGY CO. D 11.96 -8.35% -1.09 5223035 12.04 11.50 12.18 200 11.75 12.00 200 -12.94% -65.28%
E Trade Financial 31.98 -6.82% -2.34 7195258 32.22 31.41 32.66 2800 31.90 43.00 100 4.38% -24.36%
Eastman Chemical 45.51 -2.30% -1.07 1842894 44.43 43.77 46.03 200 43.40 49.95 300 12.03% -41.23%
Eaton Corporation 73.14 -5.86% -4.55 3760132 72.57 71.13 74.03 200 72.16 73.98 200 9.10% -17.98%
eBay 28.78 -4.26% -1.28 14340986 29.34 28.48 29.75 100 28.63 29.22 500 8.64% -16.75%
Ecolab 146.70 -5.86% -9.13 2659583 150.42 145.31 151.22 100 143.00 171.00 1500 1.87% -19.25%
Edison International 51.27 -6.42% -3.52 2219793 52.27 49.80 54.22 200 48.01 54.19 300 8.75% -27.34%
Edwards Lifesciences 172.63 -8.48% -15.99 1890710 180.84 169.33 183.03 100 166.00 172.83 200 2.02% -19.15%
Electronic Arts 97.53 -2.64% -2.64 4056297 98.38 96.70 99.84 200 94.75 97.49 200 6.22% -6.83%
Eli Lilly & Co 136.42 -1.66% -2.30 3297291 134.00 132.98 137.19 100 132.60 136.40 100 12.88% 5.55%
Emerson Electric 45.70 -4.09% -1.95 4606789 44.82 43.55 45.92 300 44.51 46.94 300 7.56% -37.52%
Entergy 85.58 -8.93% -8.39 1530140 89.97 84.15 91.70 100 76.51 85.58 100 8.85% -21.56%
EOG Resources 34.60 -3.67% -1.32 6245352 34.57 33.55 35.47 200 34.61 34.99 200 -12.82% -58.69%
Equifax 113.47 -5.01% -5.98 1087589 115.44 112.55 117.20 100 74.44 172.50 200 5.09% -14.75%
Equinix 595.46 -4.66% -29.11 714773 608.18 580.69 620.00 900 595.45 596.10 1700 14.41% 7.00%
Equity Residential 57.70 -6.50% -4.01 2907264 59.07 54.88 59.96 300 52.10 58.04 100 18.33% -23.74%
Essex Property Trust 200.32 -9.04% -19.92 761730 206.22 190.90 207.03 100 147.92 200.29 100 17.14% -26.80%
Estee Lauder 'A' 153.38 -3.74% -5.96 1822212 153.03 151.06 155.53 100 148.25 160.73 300 0.96% -22.85%
Everest Reinsurance 181.24 -5.81% -11.18 435800 179.52 176.72 185.90 100 168.00 181.15 2200 3.69% -30.49%
EVERGY INC. 51.75 -5.99% -3.30 1479593 52.66 50.74 54.15 100 45.15 52.16 600 8.56% -15.42%
Eversource Energy 75.99 -2.84% -2.22 2425655 75.50 75.00 77.18 200 74.46 81.22 100 9.48% -8.06%
Exelon Co. 33.48 -9.05% -3.33 5835019 35.20 32.94 35.78 300 33.31 34.08 400 6.66% -19.26%
Expedia 52.00 -7.59% -4.27 4741347 52.86 50.28 53.69 100 51.64 52.99 100 -5.40% -47.97%
Expeditors Intl of W 65.48 -1.86% -1.24 1604171 64.95 64.01 67.55 10100 65.42 65.48 3800 5.75% -14.48%
Extra Space Storage 94.00 -1.84% -1.76 2317896 92.55 91.81 96.69 100 73.29 112.38 100 22.27% -9.34%
Exxon Mobil 37.53 -1.16% -0.44 35994541 36.86 36.34 38.70 100 37.51 37.65 300 7.14% -45.59%
F5 Networks 103.73 -2.72% -2.90 666012 103.78 101.42 104.75 1700 103.73 103.74 100 3.82% -23.64%
Facebook 159.60 -4.32% -7.20 19479644 161.62 158.03 164.15 100 159.76 160.00 300 3.62% -18.73%
Fastenal 30.61 -2.05% -0.64 4805182 30.17 29.92 31.00 600 30.58 30.94 1300 -0.38% -15.43%
Federal Realty Inves 69.41 -6.97% -5.20 918203 70.73 66.50 71.56 400 69.56 79.13 100 -1.93% -42.04%
Fedex Corp 113.48 -6.42% -7.78 2568599 116.01 112.30 118.75 600 113.09 113.50 100 1.02% -19.81%
Fidelity Nat Info 114.56 -5.82% -7.08 5207285 116.28 113.19 117.51 400 101.00 124.00 500 2.08% -12.55%
Fifth Third Bancorp 13.46 -9.39% -1.40 9349568 14.00 13.15 14.05 300 13.35 14.60 1000 3.05% -51.69%
First Rep.Bank San F 81.66 -0.75% -0.62 1769823 80.08 78.31 82.78 200 80.00 123.16 200 -0.62% -29.94%
Firstenergy 38.86 -3.02% -1.21 6979869 38.33 38.14 39.32 400 38.06 39.43 400 12.94% -17.55%
Fiserv 88.01 -7.35% -6.98 4127500 91.00 87.44 92.00 1000 88.00 91.93 200 9.62% -17.85%
FleetCor Technologie 173.22 -7.14% -13.32 2410049 178.33 169.14 180.51 100 139.28 236.00 100 -2.04% -35.17%
Flir Systems 30.68 -3.79% -1.21 1159281 30.55 30.01 31.23 7400 30.66 30.67 700 8.58% -38.76%
Flowserve 23.14 -3.14% -0.75 2229263 22.61 22.00 23.20 600 22.01 23.14 100 11.95% -52.00%
FMC Corp 76.97 -5.78% -4.72 1644987 78.03 75.18 79.82 100 70.00 99.31 200 18.87% -18.16%
Ford Motor 4.40 -8.90% -0.43 118918085 4.63 4.36 4.77 1100 4.42 4.43 8900 -2.42% -48.06%
Fortinet 100.47 -0.69% -0.70 3086877 96.94 96.01 102.41 100 100.50 100.99 100 3.64% -5.89%
FORTIVE CORP. DL-,01 54.97 -0.40% -0.22 3819138 53.44 52.55 55.59 100 36.60 82.01 100 10.56% -27.75%
Fortune Brands Home 39.38 -8.95% -3.87 1583672 41.05 38.98 41.93 300 37.40 70.00 300 7.13% -33.81%
FOX CORP. B DL-,01 21.57 -5.75% -1.31 1584697 21.85 21.26 22.18 600 19.61 21.84 200 -7.60% -40.76%
Franklin Resources 15.86 -4.97% -0.83 4354084 16.06 15.65 16.21 900 15.51 18.11 900 0.79% -35.76%
Freeport-McMoran 6.31 -6.52% -0.44 27031329 6.35 6.24 6.75 3900 6.31 6.32 200 -3.43% -48.55%
Gallagher & , Arthur 77.00 -5.53% -4.51 1603857 78.12 75.63 79.65 5000 77.00 79.76 300 5.49% -14.41%
Gap 5.89 -16.34% -1.15 14956351 6.53 5.70 6.65 500 5.92 6.19 200 -34.41% -66.69%
Garmin 71.41 -4.74% -3.55 1240798 71.99 70.21 74.48 200 70.01 72.00 1500 -0.42% -26.80%
Gartner 93.29 -6.31% -6.28 781099 95.52 92.49 96.21 200 90.00 108.05 600 8.63% -35.39%
General Dynamics 127.40 -3.71% -4.91 1438532 126.71 125.19 129.00 100 125.02 130.78 100 15.85% -24.97%
General Electric 7.04 -11.34% -0.90 99223189 7.52 7.00 7.55 10900 7.05 7.06 1100 13.27% -28.85%
General Mills 53.12 0.66% 0.35 4668979 51.74 51.51 53.97 300 52.11 53.33 100 9.41% -1.47%
General Motors 19.26 -7.31% -1.52 17455620 19.50 18.99 20.16 300 19.10 19.26 600 -1.56% -43.22%
Genuine Parts 62.74 -6.82% -4.59 1622362 63.60 61.91 64.43 100 60.00 66.80 100 10.72% -36.62%
Gilead Sciences 72.51 -3.01% -2.25 12164146 74.32 72.00 74.39 100 72.22 72.51 200 1.08% 15.05%
Global Payments 133.11 -7.71% -11.12 2490722 135.98 130.00 138.00 500 133.30 146.74 100 2.12% -21.00%
Globe Life 66.02 -8.27% -5.95 857078 68.07 65.04 69.67 100 53.68 79.92 100 10.08% -31.62%
Goldman Sachs Group 145.29 -6.02% -9.30 4686932 146.10 145.00 149.57 700 145.20 146.99 100 0.64% -32.77%
Grainger, W.W. 236.52 -4.82% -11.98 412437 240.00 233.85 245.29 100 215.00 284.63 100 4.11% -26.59%
H & R Block 12.98 -7.81% -1.10 2894146 13.33 12.81 13.50 300 12.98 13.68 200 9.15% -40.03%
Halliburton 6.60 -3.65% -0.25 27126985 6.61 6.23 6.70 2600 6.56 6.67 100 -2.51% -73.03%
Hanesbrands 7.39 -6.10% -0.48 9041774 7.50 7.13 7.61 100 7.39 7.42 1400 -12.56% -47.00%
Harley-Davidson 17.29 -8.66% -1.64 3498430 17.76 17.03 17.92 800 17.13 17.86 800 -2.82% -49.10%
Hartford FS 33.46 -5.05% -1.78 4283900 34.09 33.23 34.73 400 33.01 35.23 400 1.76% -42.01%
HASBRO 70.08 -2.05% -1.47 2343123 68.04 67.25 72.17 200 70.00 75.00 400 13.37% -32.25%
HCA Holdings 83.73 -6.81% -6.12 3223644 83.92 82.02 86.39 200 81.07 86.94 200 3.57% -39.21%
Healthpeak Propertie 21.29 -10.73% -2.56 4385444 22.13 20.51 22.44 1000 20.70 25.36 100 12.71% -30.81%
Helmerich&Payne 14.24 -9.01% -1.41 3275769 15.05 13.44 15.15 900 14.01 14.54 600 -13.49% -65.55%
Henry Schein 48.57 -3.86% -1.95 1919621 50.67 48.03 51.46 100 48.25 49.99 300 7.54% -24.28%
Hershey 131.66 -0.63% -0.84 1412262 128.39 127.75 133.65 100 126.46 138.09 100 8.68% -9.85%
Hess Corp 31.98 -3.96% -1.32 3881036 32.19 30.58 32.53 400 30.54 32.31 400 -7.94% -52.13%
Hewlett Packard Ente 9.58 -1.34% -0.13 11509932 9.16 9.09 9.74 1200 9.51 9.79 3000 8.61% -38.78%
Hilton Worldwide 63.04 -7.62% -5.20 5740298 65.00 62.36 66.40 100 62.56 62.90 1200 -1.66% -38.47%
HollyFrontier Co. 21.73 -11.34% -2.78 2845813 23.45 21.47 24.14 600 21.66 21.73 900 26.93% -51.67%
Hologic 32.70 -6.84% -2.40 3154237 33.74 32.55 34.34 200 32.50 35.00 200 11.64% -32.77%
Home Depot 178.63 -4.33% -8.08 7855577 175.91 175.00 182.76 100 178.01 178.72 100 1.08% -14.50%
Honeywell Internatio 129.71 -3.05% -4.08 4245848 128.28 125.50 131.28 100 128.60 132.99 100 11.95% -24.41%
Hormel Foods 46.35 -0.62% -0.29 2304014 45.83 45.30 46.85 100 45.49 47.88 100 3.99% 3.39%
Host Hotels & Resort 10.28 -6.88% -0.76 12319054 10.26 10.04 10.39 1300 10.03 11.25 500 -0.63% -40.49%
HP Inc 14.84 -14.52% -2.52 18668567 16.25 14.61 16.67 100 14.85 14.97 100 12.22% -15.52%
Humana 298.75 -4.86% -15.27 1607667 300.00 288.01 302.47 200 290.00 337.00 100 34.16% -14.32%
Hunt (J.B.) Transpor 90.50 -1.88% -1.73 809160 88.91 88.06 93.16 900 90.36 90.51 3000 7.27% -21.02%
Huntington Bancshare 7.45 -9.26% -0.76 10226739 7.80 7.34 7.81 500 7.40 7.44 2000 10.50% -45.56%
Huntington Ingalls I 173.14 -4.98% -9.07 402077 174.60 170.03 177.83 100 155.00 200.00 100 10.18% -27.37%
IDEX 133.20 -3.56% -4.91 1031174 132.75 130.74 135.33 100 130.85 159.54 100 15.10% -19.70%
IDEXX Laboratories 230.66 -4.78% -11.58 940587 237.81 227.70 239.28 100 222.01 239.00 100 18.17% -7.23%
IHS Markit 58.30 -2.83% -1.70 3652878 58.00 57.49 59.27 100 57.53 60.81 100 2.92% -20.37%
Illinois Tool Works 137.27 -3.41% -4.85 1962123 135.38 133.23 137.83 400 130.00 139.79 100 3.21% -20.88%
Illumina 256.46 -6.10% -16.66 1915271 265.92 251.14 270.00 100 252.21 270.00 100 7.45% -17.67%
Incyte Co. 74.18 1.30% 0.95 1966232 72.05 71.53 74.84 100 70.00 80.00 300 8.60% -16.14%
Ingersoll Rand 23.79 -4.07% -1.01 7902858 23.94 23.60 25.10 200 23.60 24.90 600 10.66% -32.39%
Intel Corp 51.88 -4.14% -2.24 29581509 52.50 51.43 54.69 200 51.82 52.24 200 3.28% -9.57%
Intercont Exchange 79.31 -1.78% -1.44 3229093 77.38 77.38 80.12 200 77.77 80.93 200 9.63% -12.75%
IBM 105.14 -5.22% -5.79 6111658 106.36 104.52 109.92 1100 104.50 105.64 100 5.17% -17.24%
International Paper 30.15 -3.15% -0.98 3988239 29.68 29.28 31.09 500 28.76 30.57 500 11.54% -32.40%
Interpublic Group of 14.54 -10.19% -1.65 6307450 15.25 14.18 15.56 200 13.05 30.00 200 9.61% -29.91%
Intl Flavors & Fragr 100.73 -1.32% -1.35 1363602 98.18 96.80 102.10 100 98.00 105.00 400 1.12% -20.88%
Intuit 218.12 -5.17% -11.88 1646494 224.05 216.07 228.84 100 211.66 219.00 100 -1.63% -12.19%
Intuitive Surgical 458.26 -7.46% -36.95 1505576 460.26 450.27 475.00 100 454.52 463.00 100 14.66% -16.23%
Invesco 8.01 -11.78% -1.07 6947745 8.51 7.88 8.57 1500 7.99 8.15 500 6.57% -49.50%
IPG Photonics Co. 105.80 -4.06% -4.48 545970 106.27 103.65 109.89 200 105.80 106.04 3500 -9.01% -23.90%
Iqvia Holdings 100.04 -7.25% -7.82 2084252 102.02 98.01 104.21 300 97.00 107.85 100 11.30% -30.19%
Iron Mountain 22.22 -6.64% -1.58 3595783 22.97 21.93 23.49 500 22.00 22.54 600 -0.83% -25.32%
J.M. Smucker 109.60 -1.26% -1.40 1592025 108.69 108.05 113.77 100 103.91 113.23 200 4.98% 6.60%
Jack Henry & Associa 147.08 -5.26% -8.16 624639 149.87 144.69 152.55 1700 146.97 147.08 1000 9.15% 6.57%
Jacobs Engineering G 79.22 -0.06% -0.05 1248873 75.60 75.04 79.52 100 71.92 84.00 100 14.07% -11.76%
Johnson & Johnson 128.81 -1.77% -2.32 12601320 127.70 125.50 130.23 100 128.31 128.98 100 10.03% -10.10%
Johnson Controls Int 25.16 -6.68% -1.80 7616649 25.79 24.77 26.22 100 25.00 26.19 400 6.31% -33.78%
JPMorgan Chase 84.36 -6.30% -5.67 27964349 85.10 83.25 86.56 200 84.50 84.74 100 1.81% -35.42%
Juniper Networks 19.22 0.42% 0.08 3723331 18.61 18.45 19.30 800 18.11 19.87 800 -1.59% -22.29%
Kansas City Southern 122.13 -3.97% -5.05 1389385 119.18 115.90 122.88 100 110.00 122.11 2400 3.94% -16.96%
Kellogg 61.09 1.83% 1.10 2476697 59.01 58.37 61.41 300 59.26 61.49 300 6.61% -13.26%
Keycorp 9.45 -8.87% -0.92 14533661 9.63 9.35 9.72 100 9.35 9.64 1200 6.14% -48.76%
Keysight Technologie 80.89 -3.33% -2.79 1279454 81.19 80.07 83.38 400 80.00 82.00 400 -1.62% -18.46%
Kimberly-Clark 125.66 -1.73% -2.21 1950987 124.88 122.76 126.77 500 123.00 126.00 300 8.94% -7.04%
Kimco Realty 8.30 -11.61% -1.09 9012873 8.72 8.25 9.00 500 8.25 8.95 100 -7.82% -53.31%
Kinder Morgan 12.73 -8.55% -1.19 17769944 13.05 12.50 13.28 200 12.68 12.89 900 8.07% -34.25%
KLA-Tencor 131.61 -8.44% -12.13 1660817 138.70 129.66 141.22 100 129.37 136.06 100 5.41% -19.32%
Kohl's Corp 12.94 -11.31% -1.65 9750940 13.79 12.85 13.92 300 13.00 13.01 400 -12.27% -71.36%
Kraft Heinz 23.68 -4.28% -1.06 6092980 24.02 23.50 24.39 100 23.50 23.70 100 7.61% -23.00%
Kroger 30.50 1.26% 0.38 17159737 30.30 29.83 31.78 400 30.55 30.60 300 -0.10% 3.90%
L Brands 10.23 -11.51% -1.33 10127737 10.59 9.65 11.01 1000 10.11 10.20 100 -9.33% -36.20%
L3Harris Technologie 177.17 -1.64% -2.95 1498666 171.99 170.23 177.91 200 175.62 194.00 100 11.14% -8.97%
Laboratory Co. of Am 116.17 -8.09% -10.22 1361469 119.81 114.31 120.37 500 110.25 120.99 200 7.32% -25.29%
Lam Research 223.33 -6.95% -16.67 2464075 228.95 220.21 237.19 100 221.01 223.94 100 4.06% -17.92%
LAMB WESTON HLDGS DL 51.00 -10.68% -6.10 3128133 52.00 48.12 52.46 300 49.21 53.99 300 3.74% -33.63%
Las Vegas Sands Co. 40.30 -5.11% -2.17 7346389 40.32 39.67 41.20 400 40.30 40.89 200 -5.29% -38.48%
Leggett & Platt 24.42 -8.47% -2.26 1351354 25.50 24.08 25.67 600 23.02 27.27 300 0.72% -47.51%
Leidos 87.15 -4.91% -4.50 1054317 88.10 86.02 89.59 100 71.24 98.00 100 16.81% -6.37%
Lennar 34.73 -9.08% -3.47 4092212 36.33 34.41 37.07 200 34.01 36.79 200 7.30% -31.53%
Lincoln National 23.85 -9.38% -2.47 4445032 24.24 23.29 24.65 1000 22.53 23.99 1000 15.19% -55.40%
LINDE PLC EO 0,001 160.87 -7.01% -12.13 3822028 165.62 160.22 168.51 100 157.00 160.86 100 4.97% -18.74%
Live Nation Entertai 38.88 -14.47% -6.58 11745794 42.29 37.76 43.57 500 38.50 38.64 100 5.87% -36.39%
LKQ Corp 19.13 -6.73% -1.38 3058691 19.34 18.62 19.79 200 16.52 20.87 200 20.93% -42.55%
Lockheed Martin 338.52 -0.13% -0.43 2032199 324.83 322.01 340.99 1200 333.00 341.00 200 17.32% -12.95%
Loews 32.63 -6.32% -2.20 1277732 32.83 31.87 33.20 400 30.00 33.25 400 3.23% -33.64%
Lowes Companies 80.42 -6.54% -5.63 8112552 80.74 79.08 83.92 300 80.00 81.58 200 11.32% -28.15%
Lyondellbasell Ind ' 45.03 -9.27% -4.60 3270372 46.24 44.51 47.32 100 44.90 45.99 100 9.58% -47.47%
M and T Bank 95.86 -7.32% -7.57 899722 97.96 94.45 99.67 200 95.48 101.97 100 4.72% -39.07%
Macy's Inc 4.43 -9.78% -0.48 44432240 4.71 4.38 4.88 900 4.43 4.44 900 -13.25% -71.12%
MARATHON OIL 3.12 -5.17% -0.17 52667510 3.22 3.02 3.29 5200 3.17 3.18 19000 -12.85% -77.03%
Marathon Petroleum 20.87 -11.64% -2.75 9301298 21.93 20.65 22.69 100 20.95 20.99 400 34.97% -60.80%
MarketAxess 333.99 0.43% 1.42 270832 320.41 316.15 338.66 100 333.19 334.00 2000 1.79% -12.28%
Marriott Internation 69.15 -7.57% -5.66 7649794 70.00 67.65 71.41 100 68.52 69.15 800 -18.89% -54.34%
Marsh & McLennan Cos 82.02 -5.14% -4.44 3228633 83.69 81.43 85.08 100 71.47 119.00 100 -0.54% -22.39%
Martin Marietta Mate 186.12 -1.64% -3.11 1462872 182.19 181.01 195.49 1400 186.20 249.00 100 17.96% -32.33%
Masco 33.20 -3.96% -1.37 4561580 33.07 32.87 34.17 400 32.02 35.00 400 9.33% -27.96%
MasterCard 228.61 -5.36% -12.95 6637105 230.94 227.10 237.10 100 228.00 229.00 100 1.89% -19.10%
Maxim Integrated Pro 46.02 -5.33% -2.59 1998472 47.30 45.46 48.21 100 45.94 48.67 300 1.19% -20.97%
McCormick & Co 138.62 -1.83% -2.59 1213229 137.17 136.55 143.52 100 135.00 141.19 100 13.03% -16.80%
McDonald's 158.17 -4.34% -7.18 4667800 160.22 156.35 161.44 500 157.61 158.99 100 2.10% -16.33%
McKesson 133.06 -1.63% -2.20 1902632 130.46 129.15 134.57 300 128.88 143.00 100 7.09% -2.21%
Medtronic 84.11 -6.73% -6.07 8109164 87.11 82.98 87.69 100 83.75 84.11 100 12.23% -20.51%
Merck & Co 73.80 -4.08% -3.14 11133000 74.66 72.99 75.47 100 73.17 73.79 200 11.43% -15.40%
MetLife 27.90 -8.73% -2.67 5378871 28.46 27.64 29.02 5000 27.90 28.23 300 10.72% -40.02%
Mettler-Toledo Intl 656.24 -4.96% -34.27 148435 667.60 641.59 691.91 100 595.06 664.39 200 6.97% -12.96%
MGM Resorts Internat 11.77 -0.25% -0.03 30290923 11.01 10.60 12.22 800 11.73 11.75 400 -3.12% -64.53%
Microchip Technology 62.79 -7.39% -5.01 3916621 65.10 62.00 66.97 100 62.68 67.65 100 -10.46% -35.26%
Micron Technology 39.89 -5.16% -2.17 37201070 40.55 39.33 42.30 200 39.77 39.83 400 -2.80% -21.79%
Microsoft 152.11 -3.55% -5.60 57818664 153.00 150.82 157.75 1400 152.40 152.50 100 6.32% 0.01%
Mid-America Apartm. 98.74 -4.16% -4.29 1274807 98.20 93.24 99.23 500 98.36 98.87 100 15.53% -21.86%
Mohawk Industries 66.92 -12.22% -9.32 1218255 72.67 65.74 74.38 100 65.00 102.34 100 -1.36% -44.10%
Molson Coors Brewing 37.85 -2.97% -1.16 1562212 37.03 36.72 38.37 100 37.56 37.80 2700 4.11% -27.63%
Mondelez Internation 48.68 -2.80% -1.40 9069118 48.38 48.00 49.90 100 48.33 49.53 300 7.33% -9.08%
Monster Beverage 53.10 -5.62% -3.16 3815870 54.37 52.73 54.48 300 51.07 58.17 200 -1.04% -16.44%
Moodys 197.55 -6.60% -13.95 1455000 201.93 195.70 207.30 100 190.00 206.80 100 8.05% -10.91%
Morgan Stanley 31.62 -7.00% -2.38 23744385 31.68 31.16 32.41 3000 31.53 31.67 400 2.35% -33.49%
Mosaic 10.11 -6.56% -0.71 5447325 10.13 10.00 10.48 900 10.11 10.48 1300 1.12% -50.00%
Motorola Solutions 126.09 -5.14% -6.83 2200107 128.22 123.56 129.36 100 125.71 127.16 100 1.61% -17.51%
MSCI 271.28 -6.12% -17.68 997131 275.59 265.90 279.61 100 261.00 273.38 100 5.73% 11.92%
Mylan 14.26 -4.36% -0.65 6765440 14.59 14.03 14.87 600 14.24 14.58 300 -1.52% -25.82%
NASDAQ Inc 92.27 -2.82% -2.68 1058770 90.12 90.00 93.28 100 81.00 98.00 100 14.41% -11.34%
Nat Oilwell Varco 9.35 -4.88% -0.48 3925637 9.47 8.89 9.57 900 8.82 10.16 200 -11.76% -60.76%
NetApp 40.01 -4.03% -1.68 2105452 40.13 38.91 40.97 500 39.70 43.00 100 8.91% -33.03%
Netflix 364.08 -3.04% -11.42 6659923 376.05 361.02 380.23 100 363.37 364.00 400 5.09% 16.05%
Newell Brands 12.39 -6.70% -0.89 5029242 12.52 12.01 12.85 1100 12.02 12.48 2500 6.58% -30.91%
Newmont 46.47 2.63% 1.19 8533997 45.04 44.78 47.29 100 46.40 46.93 200 -4.67% 4.21%
News Co. 8.59 -4.45% -0.40 1020662 8.60 8.45 9.02 200 8.14 13.01 200 3.93% -38.04%
News Corp 'A' 8.64 -3.73% -0.34 3475349 8.42 8.41 9.07 1600 7.71 10.11 1600 3.40% -36.53%
Nextera Energy 218.23 -9.31% -22.39 3417674 230.96 213.04 231.99 200 215.25 219.99 100 16.51% -0.64%
Nielsen Holdings 11.85 -5.50% -0.69 4293563 12.01 11.64 12.12 1200 11.52 13.59 1200 -5.57% -38.23%
NIKE 'B' 79.23 -4.24% -3.51 9770057 79.49 78.53 81.18 200 79.00 79.92 100 14.39% -18.33%
NISOURCE 23.06 -7.65% -1.91 3460648 23.99 22.48 24.54 2000 20.25 25.95 200 13.81% -10.31%
Noble Energy 5.89 -2.48% -0.15 7700078 5.69 5.40 6.26 400 5.89 6.05 1000 3.60% -75.68%
Nordstrom 13.29 -13.36% -2.05 7252789 14.50 13.07 14.55 300 13.25 13.50 300 -17.35% -62.52%
Norfolk Southern 140.01 -4.10% -5.99 2067650 138.69 137.81 142.42 100 132.71 147.11 100 4.11% -24.79%
Northern Trust 73.00 -3.26% -2.46 1657861 71.25 70.62 73.91 200 72.51 86.73 300 8.02% -28.97%
Northrop Grumman 306.99 1.47% 4.44 1226482 293.85 290.62 309.99 100 306.30 308.30 100 7.56% -12.04%
NortonLifeLock 18.76 0.27% 0.05 6333908 18.15 18.04 19.22 700 18.30 19.84 1000 4.86% -26.49%
Norwegian Cruise Lin 9.55 -12.87% -1.41 31771059 10.50 9.45 10.59 1000 9.70 9.75 49500 -20.29% -81.24%
NRG Energy 26.84 -1.54% -0.42 3880525 26.33 25.30 26.97 600 24.43 29.49 200 5.82% -31.42%
Nucor 35.90 -0.33% -0.12 5412735 34.17 34.05 36.14 400 34.17 36.98 400 12.63% -36.00%
Nvidia Corporation 243.07 -7.79% -20.53 16364859 255.65 241.28 261.53 100 243.35 243.65 900 5.79% 12.03%
NVR 2410.00 -6.19% -159.11 54144 2502.00 2369.36 2558.93 10 2200.02 2410.75 30 -2.44% -32.54%
O'Reilly Auto 287.25 -4.58% -13.80 1184730 288.42 283.59 300.97 100 287.14 287.25 1200 8.63% -31.31%
Occidental Petroleum 10.74 -7.25% -0.84 39618075 11.04 10.12 11.17 4500 10.80 10.85 800 8.02% -71.90%
Old Dominion Freight 122.33 -6.80% -8.93 794058 126.97 121.48 128.78 200 110.00 127.00 300 4.80% 3.75%
Omnicom Group 51.67 -5.88% -3.23 3258626 52.29 50.81 53.19 100 50.00 55.00 100 6.64% -32.24%
ONEOK 19.20 -11.97% -2.61 6725264 20.50 19.19 20.86 800 19.30 19.31 400 -16.92% -74.63%
Oracle 48.71 0.79% 0.38 17914745 46.55 46.04 48.99 100 48.49 48.71 100 1.02% -8.78%
Paccar Inc 60.12 -1.65% -1.01 3168527 59.23 58.21 60.53 200 57.75 60.12 9900 7.25% -22.72%
Packaging Corp of Am 83.90 -3.37% -2.93 1368725 83.77 83.21 87.51 200 82.75 99.00 400 9.11% -22.47%
Parker-Hannifin 116.09 -10.51% -13.64 2335218 120.82 113.80 122.49 100 102.04 118.99 100 12.29% -36.97%
Paychex 60.60 -3.68% -2.31 5451539 59.42 59.12 62.15 100 59.67 62.50 100 5.64% -26.03%
Paycom Software 187.44 -7.21% -14.57 1029860 193.00 183.29 198.44 100 187.00 187.41 300 0.19% -23.70%
PayPal Holdings 91.38 -4.55% -4.36 9621237 92.72 90.38 94.67 500 91.38 91.95 100 -1.59% -11.49%
Pentair 27.36 -8.06% -2.40 1537561 28.40 27.02 28.40 500 25.57 32.00 100 10.18% -35.12%
Peoples United Finan 10.32 -6.61% -0.73 4743566 10.51 10.17 10.61 500 10.00 12.20 1000 -3.83% -34.62%
PepsiCo 118.12 -1.65% -1.98 6871449 117.27 115.67 122.30 100 118.10 119.38 100 5.50% -12.12%
PerkinElmer 70.83 -5.91% -4.45 1249285 72.55 69.60 73.11 100 25.89 104.88 100 1.31% -22.47%
Perrigo 45.11 -6.20% -2.98 2154817 47.05 44.33 47.85 600 44.06 55.00 500 6.37% -6.91%
Pfizer Inc 31.75 -2.73% -0.89 25336608 31.92 31.53 32.28 900 31.60 31.80 100 6.72% -18.96%
Philip Morris 71.12 -2.52% -1.84 6497623 69.77 69.28 71.99 200 70.10 74.42 200 14.72% -14.26%
Phillips 66 49.51 -7.72% -4.14 4142353 51.47 49.04 51.85 200 49.53 50.06 100 17.71% -51.84%
Pinnacle West Capita 70.84 -6.53% -4.95 896513 72.56 69.22 74.13 200 67.40 71.15 200 6.69% -15.72%
Pioneer Natural Reso 67.77 -3.39% -2.38 2570274 66.90 62.54 68.97 100 62.58 69.43 200 -3.40% -53.66%
PNC Financial Servic 87.35 -8.74% -8.37 4024437 90.00 86.52 90.76 200 86.14 87.91 100 6.14% -40.04%
PPG Industries 79.89 -4.44% -3.71 2031814 80.56 79.70 82.30 200 78.04 82.66 200 1.89% -37.37%
PPL Corp 22.90 -7.21% -1.78 6261937 23.73 22.38 23.94 300 22.85 23.25 100 16.20% -31.22%
Principal Financial 27.40 -12.57% -3.94 2325757 29.37 27.02 29.75 300 26.25 38.25 100 5.84% -43.02%
Procter & Gamble 109.33 -0.61% -0.67 11092172 107.95 107.00 112.18 300 109.33 110.15 100 6.52% -11.93%
Progressive 72.36 -2.00% -1.48 4397260 71.36 70.72 73.10 200 72.00 81.49 100 6.95% 2.00%
Prologis Inc 73.26 -8.85% -7.11 7993984 76.45 69.00 76.48 100 71.55 73.99 100 13.92% -9.84%
Prudential Financial 47.00 -9.86% -5.14 4233546 48.50 46.58 49.85 1300 46.70 47.24 100 9.84% -44.38%
Public Service Ent 42.79 -4.72% -2.12 3904363 43.05 41.63 43.44 300 41.24 42.98 200 10.13% -23.95%
Public Storage 196.62 -1.00% -1.99 1563930 192.26 190.14 197.11 100 165.00 229.89 1200 17.76% -6.74%
Pulte Group 20.80 -6.81% -1.52 6250404 20.89 20.55 21.38 100 20.12 21.39 700 1.09% -42.47%
PVH Corp 32.63 -13.31% -5.01 2323641 35.33 31.82 35.87 200 34.05 34.15 300 5.97% -64.20%
Qorvo Inc 74.58 -7.50% -6.05 1693343 77.84 73.63 79.20 1100 72.00 77.99 100 2.34% -30.63%
QUALCOMM 65.90 -2.59% -1.75 14158097 65.00 65.00 68.70 1000 65.90 66.00 1700 3.35% -23.33%
Quanta Services 30.79 -2.96% -0.94 1676644 30.28 29.52 30.97 100 29.00 34.00 100 14.96% -22.06%
Quest Diagnostics 78.77 -1.91% -1.53 3037614 76.29 74.11 79.00 200 78.01 78.61 100 1.29% -24.81%
Ralph Lauren 'A' 65.69 -1.71% -1.14 2074083 63.75 62.28 66.15 100 65.27 65.73 1300 -3.80% -42.99%
Raymond James Financ 58.98 -6.68% -4.22 1398128 59.59 57.05 59.95 100 58.55 70.00 100 6.36% -29.35%
Raytheon 122.43 -6.65% -8.72 5083372 123.94 120.18 125.38 100 122.00 124.00 400 -1.81% -40.32%
Realty Income 46.47 -6.80% -3.39 4584959 47.12 45.03 47.72 100 46.50 46.75 200 -1.60% -32.28%
Regency Centers 35.53 -7.53% -2.90 2015973 36.39 34.40 36.41 8600 35.53 35.54 6500 -2.59% -39.09%
Regeneron Pharmaceut 496.65 1.71% 8.36 1679630 484.14 476.45 499.99 100 486.00 499.00 100 8.62% 30.04%
Regions Financial 8.30 -7.47% -0.67 14044050 8.36 8.05 8.64 1600 8.22 8.32 100 1.36% -47.73%
Republic Services 72.71 -3.13% -2.35 1625148 72.87 71.32 72.92 100 69.50 72.56 2200 4.99% -16.26%
ResMed 142.29 -3.39% -5.00 961283 140.73 138.16 145.38 100 141.81 144.00 300 9.06% -4.96%
Robert Half Int 38.17 1.11% 0.42 2007686 36.18 35.38 38.29 100 25.00 42.00 100 -3.65% -40.22%
Rockwell Automation 143.68 -4.79% -7.23 1404402 142.96 140.06 145.13 100 140.01 143.50 4200 6.35% -25.54%
Rollins 35.16 -2.71% -0.98 1801723 35.20 33.88 35.71 400 32.02 35.01 900 6.89% 8.99%
Roper Technologies 293.66 -5.82% -18.15 556072 298.16 290.00 302.80 100 220.03 302.88 300 10.23% -11.98%
Ross Stores 81.09 -6.76% -5.88 4468405 82.30 79.89 85.37 200 80.12 81.93 200 21.50% -25.30%
Royal Caribbean Crui 25.77 -19.89% -6.40 24200563 30.30 25.60 30.86 3000 26.89 26.99 100 -6.67% -75.90%
S&P Global Inc 234.33 -4.37% -10.72 3457908 233.96 233.41 239.44 100 221.47 237.90 100 12.07% -10.25%
salesforce.com 134.06 -6.89% -9.92 8733440 138.32 133.10 139.06 500 133.75 135.95 100 -6.29% -11.47%
SBA Communications 260.47 -3.52% -9.50 834481 258.30 252.16 268.00 300 260.47 260.58 2600 11.45% 12.03%
Schlumberger 12.59 -6.67% -0.90 25380245 13.09 12.16 13.19 200 12.60 12.70 100 -7.92% -66.44%
Seagate Technology 47.86 -1.93% -0.94 3020433 47.39 46.66 48.70 300 46.63 47.83 300 7.50% -19.56%
Sealed Air 24.52 -0.77% -0.19 3402715 23.73 23.06 24.89 600 22.38 30.00 200 11.76% -37.96%
Sempra Energy 103.71 -8.21% -9.28 1810022 108.35 101.67 109.47 100 100.00 104.15 800 8.61% -25.41%
ServiceNow 273.07 -4.71% -13.51 2420213 274.39 268.68 278.80 300 270.21 272.99 2900 5.36% 1.51%
Sherwin-Williams 424.98 -7.52% -34.54 1143501 439.91 421.40 444.52 100 390.00 444.99 100 1.21% -21.25%
Simon Property Group 47.04 -14.25% -7.82 8722943 50.75 46.00 51.33 100 47.15 47.30 200 0.24% -63.17%
Skyworks Solutions 82.45 -7.75% -6.93 2897764 86.33 81.33 89.20 100 82.31 84.05 200 2.39% -26.06%
SL Green Realty 39.73 -7.82% -3.37 1859206 40.06 37.50 40.78 1300 39.55 39.73 300 -8.55% -53.09%
Smith Co., A. O. 35.61 -5.82% -2.20 2217068 36.81 35.22 36.99 100 34.00 42.02 100 3.62% -20.63%
Snap-on 104.26 -4.19% -4.56 954177 104.01 100.59 107.75 200 103.88 148.99 100 2.09% -35.76%
Southern 50.14 -7.39% -4.00 6932882 51.90 49.26 52.43 100 50.00 50.20 400 10.40% -15.01%
Southwest Airlines 32.04 -10.03% -3.57 8529598 34.05 31.81 34.20 300 32.10 32.53 500 -5.44% -34.03%
Stanley Black & Deck 92.13 -7.87% -7.87 1907891 94.16 88.54 95.34 100 91.83 99.99 100 10.78% -39.66%
Starbucks 62.62 -4.75% -3.12 12860041 63.00 61.58 64.76 100 62.54 62.69 200 1.33% -25.23%
State Street 50.40 -5.39% -2.87 5996323 50.05 49.16 50.85 200 50.50 51.51 200 9.68% -32.65%
Steris 137.70 -1.62% -2.27 1044221 135.21 133.79 140.03 100 110.00 151.00 100 18.51% -8.17%
Stryker 144.67 -13.11% -21.82 3238006 153.50 143.75 155.46 100 142.12 144.69 100 16.07% -20.70%
SVB Financial Group 140.01 -7.33% -11.07 490400 142.07 138.44 144.54 100 135.00 169.00 100 -4.60% -39.82%
SYNCHRONY FIN 14.51 -9.82% -1.58 12834264 14.97 13.96 15.20 500 14.35 14.50 200 9.16% -55.32%
Synopsys 125.96 -2.20% -2.83 1542064 122.88 122.51 127.81 100 118.31 136.99 100 6.76% -7.48%
Sysco 41.87 -8.24% -3.76 7409013 41.98 39.01 42.70 300 41.16 41.85 900 17.06% -46.66%
T-Mobile US 85.13 1.47% 1.23 11017297 82.99 82.70 86.71 100 85.00 85.10 500 7.53% 8.56%
T. Rowe Price Group 93.87 -3.87% -3.78 2337487 93.65 92.36 96.08 200 92.36 101.00 100 9.11% -19.85%
Take-Two Interactive 116.33 -1.92% -2.28 3031060 115.52 114.66 123.91 100 112.07 117.99 100 5.69% -3.12%
Tapestry 11.07 -14.52% -1.88 5564046 12.00 10.86 12.18 200 11.07 11.30 700 -5.61% -51.98%
TARGET CORP 95.27 2.47% 2.30 8576330 91.64 91.29 96.14 100 94.80 95.50 2700 -7.55% -27.49%
TE CONNECTIVITY 59.12 -6.13% -3.86 2559672 60.31 58.71 61.94 300 55.00 90.00 500 4.00% -34.29%
TechnipFMC 6.56 -2.67% -0.18 3814180 6.58 6.30 6.81 200 6.25 7.20 200 -4.94% -68.56%
Teleflex 279.80 -4.46% -13.06 330525 281.73 275.01 288.37 20000 6.00 4294.67 100 14.45% -22.20%
Texas Instruments 96.89 -3.04% -3.04 8227644 96.10 96.07 100.37 400 96.39 97.10 1100 -5.15% -22.11%
Textron 24.86 -6.79% -1.81 1868071 25.00 24.18 25.67 100 24.86 25.74 500 16.06% -40.20%
Thermo Fisher Scient 275.20 -2.96% -8.40 1927409 276.51 270.40 282.99 100 270.50 279.15 100 0.56% -12.70%
Tiffany & Co 129.34 -0.12% -0.16 2760029 127.75 127.75 129.75 700 128.00 134.00 3600 2.28% -3.11%
TJX COMPANIES 44.62 -6.67% -3.19 8809948 44.28 43.93 46.65 2000 44.05 44.92 200 16.50% -21.70%
Tractor Supply 84.00 -0.65% -0.55 1752651 82.70 81.01 87.25 200 83.99 84.14 7300 5.66% -9.51%
Trane Technologies p 80.89 -2.06% -1.70 1900109 78.42 77.00 81.87 600 80.55 80.30 1000 7.53% -37.86%
TransDigm Group 272.54 -14.88% -47.65 1325544 302.58 269.08 304.18 100 270.00 385.00 100 -1.69% -42.82%
Travelers Companies 95.20 -4.18% -4.15 3182576 94.76 94.40 98.07 100 92.00 119.97 100 5.98% -27.46%
Truist Financial 28.47 -7.68% -2.37 9102294 28.60 28.09 29.29 100 28.25 28.99 200 2.39% -45.24%
Twitter 23.32 -5.05% -1.24 20008888 23.70 23.05 24.39 1000 23.29 23.37 1700 -4.99% -23.37%
Tyson Foods 'A' 55.34 -4.37% -2.53 2965342 56.40 55.05 57.58 200 55.01 55.70 500 -3.53% -36.43%
U.S. Bancorp 31.93 -7.31% -2.52 11203733 32.53 31.26 33.00 100 31.76 32.00 500 10.42% -41.90%
UDR 32.98 -9.74% -3.56 2544027 34.62 31.93 35.21 400 30.80 50.36 200 18.21% -21.76%
Ulta Beauty 161.50 -8.08% -14.20 1177244 167.94 159.86 172.73 500 161.50 166.97 100 -1.06% -30.59%
Under Armour 7.45 -7.57% -0.61 3450006 7.66 7.20 7.81 1000 7.28 7.46 1000 0.62% -57.98%
Under Armour 'A' 8.26 -10.31% -0.95 5429993 8.78 8.05 8.92 100 8.12 8.26 7100 0.66% -57.36%
Union Pacific 136.49 -3.23% -4.55 4941375 134.03 132.50 137.97 100 134.00 136.49 100 9.44% -21.99%
United Airlines Hold 25.65 -18.70% -5.90 27390252 29.51 25.36 29.69 500 25.57 25.60 2800 -4.39% -64.18%
United Parcel Servic 90.39 -3.24% -3.03 5759237 90.91 89.08 92.88 100 90.50 91.45 500 -1.93% -20.19%
United Rentals 95.98 -6.72% -6.92 2111959 96.94 92.14 100.42 100 92.87 98.50 100 18.81% -38.30%
United Technologies 91.37 -3.14% -2.96 12369777 89.48 88.33 92.00 100 90.99 91.50 100 8.73% -37.01%
UnitedHealth Group 237.32 -4.84% -12.06 4546530 238.69 235.44 246.60 100 235.00 238.09 100 13.46% -15.17%
Universal Health Ser 87.92 -11.26% -11.16 1031105 93.91 86.42 95.78 100 80.00 147.00 100 26.77% -30.94%
Unum Group 13.10 -12.72% -1.91 2347790 13.98 13.06 14.00 1000 12.31 14.63 1000 14.58% -48.53%
V.F. Corp 48.68 -9.99% -5.40 3771328 51.12 47.94 51.74 100 48.00 48.57 400 3.15% -45.74%
Valero Energy 41.00 -9.61% -4.36 5342019 42.08 40.50 43.91 1000 41.00 41.38 300 30.91% -51.56%
Varian Medical Syste 94.44 -8.01% -8.22 861410 97.92 92.56 99.20 100 88.62 126.87 100 0.33% -27.71%
Ventas 22.95 -14.37% -3.85 6487033 24.20 22.07 25.18 100 22.40 22.90 2100 4.28% -53.59%
Verisign 175.46 -2.57% -4.63 920555 173.43 173.01 178.36 300 157.00 200.00 100 5.61% -6.53%
Verisk Analytics 140.78 1.00% 1.40 1343472 134.22 133.50 142.49 10100 140.66 140.89 5500 1.53% -6.67%
Verizon Communicatio 52.92 -1.51% -0.81 18667285 52.50 52.16 53.45 2000 52.95 53.10 1100 7.48% -12.49%
Vertex Pharma 225.48 -5.24% -12.47 1482254 232.12 223.45 234.98 100 220.00 230.70 100 6.64% 8.68%
ViacomCBS 'B' 12.78 -8.78% -1.23 14026480 13.41 12.69 13.56 700 12.71 12.82 200 -5.02% -66.62%
Visa 153.11 -4.97% -8.01 12586660 156.32 151.42 158.07 2800 153.15 153.50 100 4.26% -14.25%
Vornado Realty Trust 33.66 -7.04% -2.55 3344462 34.19 32.44 35.20 300 32.00 33.97 400 6.81% -45.55%
Vulcan Materials 107.12 -0.88% -0.95 2616097 104.20 102.96 112.67 100 97.50 108.50 200 26.49% -24.95%
Wabtec Corp 46.12 -4.18% -2.01 1913957 45.94 45.26 47.12 300 45.25 47.05 400 4.74% -38.14%
Wal-Mart Stores 114.14 0.46% 0.52 9409094 112.15 111.80 115.53 100 113.98 114.30 100 4.33% -3.95%
Walgreens Boots Alli 43.03 -5.95% -2.72 6787319 45.07 42.61 46.40 100 43.04 43.10 100 1.10% -22.41%
Walt Disney Company 94.92 -1.74% -1.68 18284713 93.50 92.56 97.40 100 94.88 95.00 200 -1.55% -33.21%
Waste Management 88.43 -4.46% -4.13 3436448 90.15 86.90 90.30 100 88.04 88.50 1000 0.53% -18.78%
Waters 182.31 0.14% 0.26 579837 176.58 173.00 182.84 100 179.50 208.61 600 0.76% -22.08%
WEC Energy 83.52 -5.23% -4.61 2221486 84.96 80.56 86.90 500 69.00 91.85 700 9.87% -4.45%
Wells Fargo 26.57 -7.42% -2.13 48401995 27.02 26.20 27.37 2100 26.57 26.60 600 -0.76% -46.65%
Welltower Inc 40.60 -11.31% -5.18 5002827 42.89 38.88 43.25 300 40.28 44.41 300 0.90% -44.02%
Western Digital 38.67 -7.09% -2.95 6610944 39.70 37.91 41.28 100 38.51 38.72 100 2.84% -34.43%
WESTERN UNION 17.60 -2.92% -0.53 8230238 17.48 17.39 18.34 800 17.07 18.92 800 -5.13% -32.30%
WestRock 26.71 -5.48% -1.55 2848707 26.97 26.51 28.12 100 26.50 27.50 400 7.70% -34.14%
Weyerhaeuser 16.12 -4.90% -0.83 9540612 15.87 15.35 16.32 700 16.05 16.81 800 0.41% -43.87%
Whirlpool 80.60 -6.06% -5.20 806893 80.00 78.76 82.63 300 76.00 85.11 200 3.11% -41.84%
WILLIAMS COMPANIES 13.33 -5.80% -0.82 18135197 13.75 13.20 14.25 100 13.28 13.84 1000 -0.45% -43.80%
Willis Towers Watson 156.19 -8.04% -13.66 1149189 162.13 154.26 166.70 300 149.40 202.00 300 0.00% -15.89%
Wynn Resorts 54.00 -10.28% -6.19 6237449 56.91 52.91 57.00 100 54.08 54.29 100 -9.57% -56.66%
Xcel Energy 58.08 -3.68% -2.22 4086593 58.36 56.95 59.09 100 58.04 59.81 200 11.56% -5.02%
Xerox Holdings 17.60 -7.08% -1.34 4312697 17.74 17.30 18.98 200 17.39 17.60 600 8.04% -48.63%
Xilinx 76.69 -1.60% -1.25 3043218 75.52 75.00 79.12 100 76.32 76.89 100 1.34% -20.28%
XYLEM 59.77 -8.23% -5.36 1881661 61.97 57.75 64.86 100 56.64 62.88 100 5.05% -17.34%
Yum! Brands 67.65 -1.28% -0.88 3315319 65.00 64.25 68.18 200 65.06 68.09 200 -1.62% -31.97%
Zebra Technologies C 176.46 -3.89% -7.14 606045 177.56 174.02 179.13 2900 176.46 176.56 2500 1.69% -28.12%
Zimmer Biomet 89.63 -11.33% -11.45 1713829 97.05 88.48 97.05 300 90.00 90.89 100 8.22% -32.47%
Zions Bancorporation 25.32 -5.38% -1.44 3837243 25.87 25.02 26.29 600 25.01 28.00 400 6.27% -48.46%
Zoetis 111.92 -4.90% -5.77 2521028 113.93 110.75 115.36 100 111.52 117.22 300 13.43% -11.08%