Finanz und Wirtschaft 
16.06.2019 13:18:17
Chart
Kursdaten
| Kurs | 2886.98 | Eröffnung | 2886.82 |
| Diff. absolut | -4.66 | Tages-Hoch | 2894.45 |
| Diff. % | -0.16 % | Tages-Tief | 2879.62 |
| Volumen | 1562976924 | Umsatz | 54289912114 |
| Schlusskurs vom 13.06.2019 | 2891.64 | Volatilität in % | - |
| Börse | ausserbörslich USA | Letzter Handel | 14.06.2019 / 23:14 |
| Währung | USD | Aktualisierungsstand | 16.06.2019 / 13:18 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 15.16% | 2954.1 | 2444.0 |
| 1 Woche | 0.47% | 2910.6 | 2874.7 |
| 1 Monat | 1.85% | 2910.6 | 2728.8 |
| 3 Monate | 2.80% | 2954.1 | 2728.8 |
| 6 Monate | 11.04% | 2954.1 | 2346.6 |
| 1 Jahr | 3.76% | 2954.1 | 2346.6 |
| 3 Jahre | 39.11% | 2954.1 | 1991.7 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3M CO | 166.69 | -1.28% | -2.16 | 2719182 | 168.24 | 166.05 | 168.25 | 400 | 166.30 | 166.94 | 100 | 0.05% | -12.52% |
| Abbott Laboratories | 82.22 | -0.09% | -0.07 | 4785769 | 82.17 | 82.02 | 82.86 | 100 | 81.40 | 83.00 | 100 | 1.83% | 13.67% |
| AbbVie | 78.69 | -0.33% | -0.26 | 4075868 | 78.95 | 78.21 | 79.34 | 200 | 78.25 | 79.30 | 100 | 1.63% | -14.64% |
| Abiomed | 250.96 | -1.79% | -4.57 | 469774 | 255.38 | 249.52 | 256.05 | 200 | 248.00 | 260.00 | 100 | -6.31% | -22.79% |
| Accenture | 184.97 | 0.01% | 0.02 | 1864791 | 184.66 | 184.14 | 185.83 | 100 | 181.99 | 186.99 | 500 | 1.12% | 31.18% |
| ACTIVISION BLIZZARD | 45.62 | -0.93% | -0.43 | 4629386 | 45.80 | 45.12 | 45.96 | 100 | 45.25 | 45.73 | 100 | 0.53% | -2.04% |
| Adobe Systems | 274.28 | -0.73% | -2.02 | 2262838 | 275.91 | 274.00 | 277.10 | 100 | 274.25 | 274.85 | 300 | -1.39% | 21.23% |
| Advance Auto Parts | 151.80 | 0.79% | 1.19 | 769097 | 150.69 | 150.31 | 152.68 | 100 | 77.94 | 155.29 | 100 | -2.29% | -3.59% |
| Advanced Micro Devic | 30.36 | -3.28% | -1.03 | 70373015 | 30.70 | 30.02 | 30.96 | 200 | 30.20 | 30.22 | 500 | -6.33% | 64.46% |
| AES Corp | 17.09 | 1.36% | 0.23 | 3837544 | 16.87 | 16.87 | 17.20 | 500 | 16.01 | 17.26 | 300 | 2.34% | 18.19% |
| Affiliated Managers | 88.36 | -1.56% | -1.40 | 626555 | 89.98 | 88.05 | 89.98 | 100 | 82.50 | 100.25 | 100 | -1.03% | -9.32% |
| AFLAC | 55.04 | 1.05% | 0.57 | 2923599 | 54.57 | 54.33 | 55.11 | 200 | 54.45 | 55.10 | 100 | 0.90% | 20.81% |
| Agilent Technologies | 69.97 | -0.47% | -0.33 | 1605362 | 70.31 | 69.74 | 70.45 | 100 | 67.00 | 74.00 | 100 | 0.65% | 3.72% |
| Air Products & Chem | 219.25 | -0.42% | -0.93 | 720954 | 220.28 | 218.91 | 220.40 | 100 | 200.00 | 224.00 | 200 | -1.71% | 36.99% |
| Akamai Technologies | 78.62 | -0.72% | -0.57 | 869274 | 79.16 | 78.08 | 79.21 | 500 | 77.00 | 83.94 | 200 | -1.01% | 28.72% |
| ALASKA AIR GROUP | 63.12 | 1.54% | 0.96 | 1236882 | 62.33 | 61.62 | 63.41 | 1600 | 62.83 | 63.15 | 500 | 4.28% | 3.73% |
| Albemarle Co. | 70.88 | -2.58% | -1.88 | 966818 | 72.73 | 70.54 | 72.85 | 300 | 70.87 | 73.50 | 100 | 2.61% | -8.03% |
| Alexandria Real Est. | 151.30 | -0.96% | -1.46 | 644580 | 152.67 | 150.99 | 153.51 | 100 | 130.00 | 151.98 | 500 | 0.40% | 31.29% |
| Alexion Pharma | 117.93 | 0.59% | 0.69 | 981564 | 117.34 | 116.77 | 118.97 | 100 | 115.00 | 118.48 | 100 | -0.40% | 21.13% |
| Align Technology | 305.70 | -1.73% | -5.37 | 482664 | 312.08 | 305.02 | 312.08 | 100 | 292.82 | 308.00 | 100 | -0.60% | 45.97% |
| Allegion | 106.02 | 0.67% | 0.71 | 621327 | 105.19 | 104.32 | 106.26 | 200 | 87.03 | 121.21 | 400 | 1.81% | 33.01% |
| Allergan PLC | 115.92 | -4.20% | -5.08 | 5222137 | 120.63 | 115.19 | 120.84 | 400 | 116.00 | 119.98 | 100 | -8.82% | -13.27% |
| Alliance Data System | 139.80 | -0.41% | -0.58 | 361941 | 139.83 | 138.52 | 140.20 | 100 | 0.01 | 163.13 | 100 | -2.11% | -6.85% |
| Alliant Energy Co. | 50.00 | 1.56% | 0.77 | 1126224 | 49.39 | 49.33 | 50.01 | 100 | 47.95 | 50.00 | 11600 | 2.04% | 18.34% |
| Allstate Corp | 102.14 | 1.03% | 1.04 | 1019410 | 101.18 | 101.16 | 102.48 | 300 | 99.79 | 103.75 | 200 | 1.41% | 23.61% |
| Alphabet | 1085.35 | -0.31% | -3.42 | 1111643 | 1086.42 | 1080.17 | 1092.69 | 100 | 1083.51 | 1085.97 | 100 | 1.81% | 4.80% |
| Alphabet A | 1086.30 | -0.43% | -4.71 | 1229304 | 1089.74 | 1081.48 | 1094.76 | 100 | 1085.03 | 1086.49 | 100 | 1.68% | 3.96% |
| Altria Group | 50.86 | -0.68% | -0.35 | 5669297 | 51.11 | 50.48 | 51.48 | 400 | 50.70 | 50.99 | 400 | -1.01% | 2.98% |
| Amazon Com | 1869.67 | -0.03% | -0.63 | 2851163 | 1864.00 | 1859.00 | 1876.00 | 100 | 1868.90 | 1870.37 | 100 | 3.66% | 24.48% |
| Ameren Corp | 76.71 | 0.66% | 0.50 | 1142182 | 76.45 | 76.29 | 77.03 | 100 | 28.67 | 77.05 | 200 | 1.09% | 17.60% |
| American Airlines Gr | 32.68 | -1.24% | -0.41 | 6128002 | 32.97 | 32.22 | 33.20 | 200 | 32.55 | 32.68 | 500 | 5.69% | 1.78% |
| American Electric Po | 90.58 | 1.10% | 0.99 | 1783819 | 89.82 | 89.67 | 90.88 | 200 | 85.00 | 91.25 | 100 | 1.16% | 21.19% |
| American Express | 122.00 | 0.11% | 0.14 | 2484161 | 122.01 | 120.94 | 122.61 | 400 | 121.73 | 122.30 | 300 | 0.73% | 27.99% |
| AIG | 53.31 | 0.21% | 0.11 | 3206876 | 53.27 | 52.85 | 53.43 | 200 | 51.00 | 53.49 | 300 | 0.76% | 35.27% |
| American Tower | 211.23 | 1.06% | 2.22 | 1568112 | 209.00 | 208.18 | 211.95 | 100 | 208.25 | 211.40 | 200 | -0.58% | 33.53% |
| American Water Works | 118.27 | 1.36% | 1.59 | 646145 | 116.62 | 116.62 | 118.71 | 100 | 114.01 | 125.00 | 1300 | 1.70% | 30.30% |
| Ameriprise Financial | 153.53 | 1.31% | 1.99 | 681454 | 152.03 | 150.53 | 153.91 | 200 | 122.00 | 153.59 | 4100 | 2.44% | 47.10% |
| AmerisourceBergen Co | 85.05 | -1.61% | -1.39 | 1005141 | 86.70 | 84.84 | 86.99 | 300 | 79.60 | 88.00 | 300 | 1.88% | 14.31% |
| AMETEK | 84.99 | -0.81% | -0.69 | 737766 | 85.34 | 84.50 | 85.34 | 300 | 83.11 | 85.84 | 100 | -0.91% | 25.54% |
| Amgen | 176.08 | -0.36% | -0.63 | 1621760 | 176.97 | 175.55 | 177.90 | 1000 | 174.40 | 178.00 | 4600 | 0.32% | -9.55% |
| Amphenol 'A' | 94.30 | -2.67% | -2.59 | 1689906 | 95.54 | 93.11 | 96.18 | 200 | 91.00 | 96.93 | 100 | 1.19% | 16.39% |
| Anadarko Petroleum | 69.83 | -0.34% | -0.24 | 9005475 | 70.14 | 69.79 | 70.29 | 100 | 69.85 | 69.99 | 300 | -0.31% | 59.28% |
| Analog Devices | 104.02 | -1.66% | -1.76 | 2327185 | 103.44 | 102.78 | 104.41 | 100 | 102.55 | 106.00 | 100 | 3.31% | 21.19% |
| Ansys | 197.13 | -0.68% | -1.34 | 273794 | 198.35 | 195.67 | 198.78 | 1200 | 197.13 | 197.24 | 1000 | 1.99% | 37.91% |
| Anthem Inc | 285.32 | 0.08% | 0.22 | 1426480 | 286.00 | 282.51 | 286.95 | 100 | 249.20 | 297.00 | 200 | 2.59% | 8.64% |
| AON | 190.76 | 0.57% | 1.08 | 678042 | 189.13 | 188.69 | 191.71 | 100 | 152.69 | 192.00 | 100 | 0.27% | 31.23% |
| Apache Corp | 27.49 | -3.07% | -0.87 | 3115075 | 28.41 | 27.35 | 28.53 | 500 | 27.30 | 27.69 | 500 | -5.04% | 4.72% |
| Apartment Inv & Mgt | 51.13 | -0.49% | -0.25 | 1115236 | 51.36 | 51.02 | 51.54 | 600 | 45.00 | 54.25 | 100 | -0.23% | 13.00% |
| Apple | 192.74 | -0.73% | -1.41 | 18761474 | 191.54 | 190.30 | 193.59 | 100 | 192.65 | 192.86 | 1300 | 1.36% | 22.19% |
| Applied Materials | 41.23 | -1.01% | -0.42 | 7695082 | 40.96 | 40.56 | 41.49 | 100 | 41.20 | 41.32 | 600 | -0.67% | 25.93% |
| Aptiv | 75.33 | -1.00% | -0.76 | 1108966 | 75.93 | 74.24 | 75.93 | 100 | 50.00 | 90.00 | 100 | 2.63% | 22.35% |
| Archer Daniels Mid | 40.79 | -0.54% | -0.22 | 2558008 | 40.95 | 40.63 | 40.99 | 500 | 40.60 | 40.79 | 500 | 3.06% | -0.44% |
| Arconic Inc | 22.98 | -0.91% | -0.21 | 3169788 | 23.12 | 22.91 | 23.12 | 100 | 20.63 | 23.12 | 100 | -2.38% | 36.30% |
| Arista Networks | 236.08 | -2.45% | -5.93 | 946181 | 240.50 | 232.30 | 241.50 | 100 | 233.00 | 238.50 | 200 | -4.20% | 12.05% |
| Assurant | 106.12 | 1.02% | 1.07 | 975587 | 105.31 | 104.56 | 106.75 | 100 | 98.00 | 130.10 | 100 | 1.71% | 18.65% |
| AT&T Inc | 32.35 | 0.19% | 0.06 | 19848544 | 32.34 | 32.18 | 32.44 | 200 | 32.33 | 32.40 | 600 | -0.43% | 13.35% |
| Atmos Energy | 104.99 | 0.43% | 0.45 | 396346 | 104.62 | 104.53 | 105.19 | 100 | 99.00 | 105.00 | 2000 | 0.75% | 13.23% |
| Autodesk | 158.16 | -2.56% | -4.16 | 1573772 | 161.85 | 156.22 | 163.00 | 100 | 156.26 | 159.00 | 100 | -4.32% | 22.98% |
| Automatic Data Proce | 165.54 | 0.66% | 1.09 | 1458630 | 164.47 | 164.06 | 166.36 | 100 | 164.96 | 180.00 | 200 | -0.83% | 26.25% |
| Autozone | 1119.87 | 0.53% | 5.92 | 192484 | 1116.53 | 1108.06 | 1121.37 | 100 | 1119.00 | 1119.68 | 1100 | 1.89% | 33.58% |
| Avalonbay Communitie | 208.09 | 0.48% | 1.00 | 518666 | 206.81 | 206.65 | 208.29 | 100 | 202.00 | 208.08 | 700 | -0.46% | 19.56% |
| Avery Dennison | 110.39 | -0.59% | -0.66 | 459499 | 111.12 | 109.79 | 111.65 | 400 | 110.36 | 117.11 | 200 | -1.57% | 22.89% |
| Baker Hughes 'A' | 22.15 | -2.77% | -0.63 | 4031725 | 22.75 | 21.77 | 22.75 | 500 | 22.00 | 22.39 | 500 | -5.02% | 3.02% |
| Ball Corp | 65.41 | 0.75% | 0.49 | 1933382 | 65.09 | 64.71 | 65.57 | 300 | 62.05 | 66.33 | 100 | -0.74% | 42.26% |
| Bank of America | 28.04 | 0.36% | 0.10 | 37322101 | 27.91 | 27.78 | 28.17 | 2000 | 28.01 | 28.09 | 1000 | 1.85% | 13.80% |
| Bank of New York Mel | 44.49 | -0.09% | -0.04 | 2842179 | 44.55 | 44.04 | 44.70 | 200 | 42.50 | 48.00 | 800 | 0.20% | -5.48% |
| Baxter International | 77.93 | -0.36% | -0.28 | 1584716 | 78.46 | 77.80 | 78.92 | 100 | 69.78 | 83.00 | 100 | 0.45% | 18.40% |
| BB & T Corp | 50.06 | 0.66% | 0.33 | 2947234 | 49.75 | 49.33 | 50.18 | 300 | 45.65 | 52.52 | 100 | 2.52% | 15.56% |
| Becton Dickinson | 234.16 | -1.22% | -2.88 | 986487 | 237.42 | 234.03 | 237.42 | 100 | 228.38 | 250.00 | 300 | -1.77% | 3.92% |
| Bemis Company | 57.25 | - | - | - | - | - | - | 1000 | 56.75 | 57.20 | 5000 | -0.69% | 24.73% |
| Berkshire Hathaway ' | 205.16 | 0.08% | 0.17 | 2512373 | 204.87 | 203.85 | 205.84 | 200 | 205.15 | 205.39 | 700 | -0.32% | 0.48% |
| Best Buy | 66.03 | 0.29% | 0.19 | 2148015 | 65.98 | 64.95 | 66.29 | 400 | 65.70 | 66.30 | 400 | 3.63% | 24.68% |
| Biogen Idec | 227.67 | -1.55% | -3.59 | 1475925 | 230.49 | 226.96 | 231.42 | 500 | 227.69 | 227.90 | 100 | 0.21% | -24.34% |
| Blackrock | 446.97 | -0.29% | -1.31 | 343538 | 449.14 | 444.63 | 449.14 | 100 | 408.00 | 495.00 | 100 | 0.64% | 13.78% |
| Boeing | 347.16 | -0.49% | -1.70 | 2258374 | 348.00 | 345.88 | 349.17 | 600 | 346.00 | 347.10 | 100 | -1.85% | 7.65% |
| Booking Holdings | 1775.50 | -1.88% | -34.02 | 325480 | 1808.20 | 1772.72 | 1811.68 | 100 | 1775.50 | 1778.20 | 200 | -0.16% | 3.08% |
| BorgWarner | 40.95 | -0.39% | -0.16 | 1267807 | 40.95 | 40.17 | 41.03 | 100 | 35.00 | 45.92 | 100 | 2.97% | 17.88% |
| Boston Properties | 135.20 | 0.00% | 0.00 | 483846 | 135.11 | 134.68 | 135.86 | 100 | 73.91 | 135.20 | 2400 | -0.71% | 20.12% |
| Boston Scientific | 40.42 | -0.59% | -0.24 | 5410026 | 40.76 | 40.33 | 40.95 | 700 | 36.00 | 42.00 | 1000 | -2.08% | 14.37% |
| Bristol-Myers Squibb | 47.56 | 0.49% | 0.23 | 10186005 | 47.33 | 47.20 | 48.03 | 500 | 47.55 | 47.85 | 100 | 1.73% | -8.50% |
| Broadcom Inc. | 265.93 | -5.57% | -15.68 | 10079720 | 258.11 | 257.47 | 268.09 | 100 | 265.22 | 266.00 | 300 | -3.25% | 4.58% |
| Broadridge Financial | 130.15 | -0.76% | -1.00 | 477988 | 131.22 | 130.13 | 131.57 | 100 | 129.55 | 137.00 | 400 | -0.66% | 35.22% |
| Brown-Forman Corp 'B | 56.26 | -1.80% | -1.03 | 1558440 | 57.28 | 56.03 | 57.36 | 100 | 41.11 | 56.48 | 100 | -0.42% | 18.24% |
| C.H. Robinson Worldw | 83.70 | 0.16% | 0.13 | 1365006 | 83.65 | 82.69 | 83.81 | 200 | 83.70 | 83.71 | 2700 | 5.03% | -0.46% |
| Cabot Oil & Gas | 23.77 | -0.54% | -0.13 | 4864342 | 23.97 | 23.73 | 24.13 | 200 | 22.70 | 25.40 | 500 | -6.56% | 6.35% |
| Cadence Design Syste | 67.72 | -0.56% | -0.38 | 2064277 | 68.00 | 67.08 | 68.00 | 100 | 67.33 | 68.98 | 100 | 3.28% | 55.75% |
| Campbell Soup | 42.26 | -0.89% | -0.38 | 1823243 | 42.74 | 42.15 | 42.74 | 100 | 40.18 | 42.82 | 1900 | -1.90% | 28.10% |
| Capital One | 90.57 | -0.22% | -0.20 | 1310012 | 91.00 | 89.58 | 91.00 | 500 | 81.65 | 95.00 | 400 | 0.34% | 19.82% |
| Capri Holdings | 33.51 | -0.48% | -0.16 | 2197145 | 34.10 | 33.02 | 34.10 | 2500 | 32.82 | 35.50 | 200 | -2.05% | -11.63% |
| Cardinal Health | 44.16 | -2.45% | -1.11 | 1735004 | 45.25 | 44.10 | 45.25 | 100 | 43.59 | 46.00 | 100 | 0.71% | -0.99% |
| Carmax | 83.54 | 1.69% | 1.39 | 1631621 | 83.67 | 82.65 | 84.00 | 400 | 83.30 | 83.80 | 400 | 4.57% | 33.17% |
| Carnival | 53.12 | 0.51% | 0.27 | 1965294 | 52.87 | 52.67 | 53.28 | 100 | 52.55 | 53.55 | 100 | 1.70% | 7.75% |
| Caterpillar | 127.23 | 0.05% | 0.06 | 2530176 | 126.61 | 125.50 | 127.65 | 500 | 127.08 | 127.38 | 300 | 2.23% | 0.13% |
| Cboe Global Markets | 107.74 | 0.45% | 0.48 | 384889 | 107.80 | 106.25 | 108.80 | 200 | 100.00 | 110.01 | 100 | -3.21% | 10.13% |
| CBRE Group 'A' | 49.56 | -0.34% | -0.17 | 1068306 | 49.85 | 49.41 | 49.97 | 400 | 40.00 | 49.98 | 200 | 0.61% | 23.78% |
| CBS 'B' | 48.99 | -0.69% | -0.34 | 1302070 | 49.37 | 48.65 | 49.37 | 300 | 46.64 | 50.00 | 400 | 1.18% | 12.05% |
| Celanese Co. | 104.19 | -1.02% | -1.07 | 719925 | 105.27 | 103.89 | 105.41 | 200 | 99.90 | 106.00 | 100 | 3.04% | 15.81% |
| Celgene | 96.51 | 0.07% | 0.07 | 3144560 | 96.34 | 96.20 | 97.15 | 100 | 96.00 | 96.70 | 200 | 0.49% | 50.59% |
| Centene Co. | 53.55 | -0.35% | -0.19 | 3258179 | 53.90 | 53.10 | 54.15 | 800 | 53.10 | 53.55 | 300 | -1.22% | -7.11% |
| CenterPoint Energy | 29.62 | 1.23% | 0.36 | 4508738 | 29.37 | 29.30 | 29.74 | 100 | 29.20 | 31.00 | 100 | 2.78% | 4.92% |
| CenturyLink | 11.10 | -0.45% | -0.05 | 9681523 | 11.16 | 10.97 | 11.20 | 100 | 10.97 | 11.09 | 4000 | 5.31% | -26.73% |
| Cerner | 72.23 | -0.34% | -0.25 | 1682573 | 72.54 | 72.20 | 72.95 | 100 | 71.81 | 73.89 | 200 | -0.70% | 37.74% |
| CF Industries | 46.00 | 1.91% | 0.86 | 2993906 | 45.02 | 44.62 | 46.67 | 100 | 44.00 | 48.00 | 100 | 9.45% | 5.72% |
| Charles Schwab | 41.01 | -3.19% | -1.35 | 14013632 | 42.33 | 40.62 | 42.46 | 100 | 41.04 | 41.87 | 100 | -4.63% | -1.25% |
| Charter Communicatio | 392.08 | 0.61% | 2.36 | 730465 | 390.32 | 386.66 | 393.20 | 100 | 328.88 | 398.87 | 100 | -0.51% | 37.59% |
| Chevron Corp | 120.81 | -0.08% | -0.10 | 3366761 | 121.00 | 120.37 | 121.16 | 500 | 120.66 | 120.90 | 300 | -0.55% | 11.05% |
| Chipotle Mexican Gri | 740.59 | 1.13% | 8.30 | 380919 | 733.88 | 730.61 | 742.27 | 400 | 738.95 | 742.99 | 200 | 4.33% | 71.52% |
| Chubb Ltd | 150.26 | 0.95% | 1.42 | 1161255 | 149.17 | 148.55 | 150.53 | 200 | 125.00 | 154.03 | 100 | 0.55% | 16.32% |
| Church & Dwight | 77.16 | 0.29% | 0.22 | 1081128 | 77.11 | 76.72 | 77.80 | 700 | 73.50 | 80.00 | 200 | -1.05% | 17.34% |
| Cigna | 158.41 | 0.19% | 0.30 | 1476732 | 158.34 | 156.69 | 159.91 | 100 | 151.25 | 160.60 | 100 | 0.60% | -16.59% |
| Cimarex Energy | 54.60 | -3.64% | -2.06 | 1530571 | 56.76 | 53.80 | 56.98 | 300 | 52.32 | 59.90 | 1000 | -1.59% | -11.44% |
| Cincinnati Financial | 103.54 | 0.87% | 0.89 | 505649 | 102.83 | 102.30 | 103.72 | 200 | 103.52 | 103.54 | 2200 | 0.88% | 33.74% |
| Cintas | 236.37 | 0.17% | 0.41 | 336137 | 236.14 | 235.15 | 237.45 | 400 | 236.40 | 236.80 | 300 | 1.62% | 40.70% |
| Cisco Systems | 54.75 | -2.53% | -1.42 | 22530450 | 55.99 | 54.66 | 56.02 | 500 | 54.70 | 54.75 | 300 | -2.13% | 26.36% |
| Citigroup | 67.48 | 0.60% | 0.40 | 8902164 | 67.15 | 66.50 | 67.72 | 500 | 67.36 | 67.59 | 2000 | 2.72% | 29.62% |
| Citizens Financial | 34.97 | 0.26% | 0.09 | 2701218 | 34.90 | 34.30 | 35.13 | 200 | 32.05 | 37.50 | 100 | 3.28% | 17.63% |
| Citrix Systems | 96.79 | 0.04% | 0.04 | 1213777 | 96.37 | 96.00 | 97.04 | 100 | 96.34 | 105.00 | 100 | 0.97% | -5.53% |
| Clorox | 156.88 | 0.58% | 0.90 | 697097 | 156.20 | 155.13 | 157.30 | 300 | 150.00 | 158.00 | 200 | 0.16% | 1.78% |
| CME Group | 197.10 | 0.18% | 0.36 | 1147580 | 197.35 | 195.66 | 197.81 | 100 | 196.68 | 201.75 | 500 | -2.48% | 4.77% |
| CMS Energy | 58.75 | 1.38% | 0.80 | 2071156 | 58.10 | 58.10 | 58.94 | 100 | 52.19 | 58.75 | 7300 | 1.66% | 18.33% |
| Coca-Cola | 51.31 | 0.35% | 0.18 | 8694261 | 51.05 | 51.05 | 51.53 | 1000 | 51.20 | 51.49 | 2500 | -0.35% | 8.36% |
| Cognizant Technology | 61.64 | -1.12% | -0.70 | 5452017 | 62.00 | 61.02 | 62.22 | 100 | 61.55 | 65.00 | 300 | -1.82% | -2.90% |
| Colgate-Palmolive | 73.35 | 0.82% | 0.60 | 2591897 | 72.87 | 72.75 | 73.48 | 300 | 71.50 | 74.75 | 300 | -0.86% | 23.24% |
| Comcast Corp | 42.31 | 1.49% | 0.62 | 20943662 | 41.97 | 41.70 | 42.49 | 1700 | 42.34 | 42.40 | 600 | 2.00% | 24.26% |
| Comerica | 70.21 | 1.17% | 0.81 | 1349743 | 69.62 | 68.37 | 70.44 | 300 | 67.63 | 71.67 | 1000 | 0.10% | 2.21% |
| Conagra Brands | 29.88 | 0.27% | 0.08 | 2880704 | 29.89 | 29.55 | 30.13 | 400 | 28.22 | 30.07 | 400 | 0.84% | 39.89% |
| Concho Resources | 98.36 | -1.98% | -1.99 | 1528351 | 100.23 | 98.17 | 100.67 | 100 | 97.00 | 108.00 | 100 | -1.86% | -4.31% |
| ConocoPhillips | 58.82 | -0.41% | -0.24 | 3590477 | 59.06 | 58.69 | 59.39 | 500 | 58.61 | 58.98 | 500 | -0.24% | -5.66% |
| Consolidated Edison | 88.54 | 0.87% | 0.76 | 1560510 | 87.96 | 87.93 | 88.95 | 100 | 87.50 | 92.86 | 100 | 0.26% | 15.80% |
| Constellation Brands | 187.63 | -0.90% | -1.71 | 724237 | 189.22 | 187.54 | 190.03 | 300 | 186.37 | 194.00 | 100 | -0.41% | 16.67% |
| Cooper Companies | 323.10 | -0.45% | -1.46 | 261437 | 324.81 | 321.75 | 325.39 | 100 | 300.00 | 325.67 | 100 | 0.36% | 26.95% |
| Copart | 73.81 | -1.28% | -0.96 | 1394399 | 74.78 | 73.71 | 74.95 | 100 | 73.40 | 113.09 | 3100 | -1.11% | 54.48% |
| Corning | 30.91 | -1.21% | -0.38 | 5659981 | 31.26 | 30.30 | 31.50 | 100 | 30.92 | 31.20 | 100 | 1.08% | 2.32% |
| CORTEVA INC. DL -,01 | 25.19 | 0.88% | 0.22 | 7036775 | 24.76 | 24.55 | 25.24 | 100 | 24.50 | 25.96 | 100 | -4.26% | - |
| Costco Wholesale | 260.15 | 0.17% | 0.44 | 1288089 | 260.00 | 258.91 | 261.20 | 200 | 260.20 | 260.36 | 300 | 1.62% | 27.71% |
| Coty | 13.58 | -0.73% | -0.10 | 2633890 | 13.64 | 13.48 | 13.71 | 400 | 13.48 | 13.64 | 2000 | 0.44% | 107.01% |
| Crown Castle Intl | 133.31 | 0.57% | 0.76 | 1417635 | 132.84 | 132.51 | 133.69 | 200 | 129.62 | 137.11 | 200 | -1.41% | 22.72% |
| CSX | 77.17 | -0.61% | -0.47 | 2798942 | 77.69 | 76.76 | 77.94 | 500 | 76.68 | 79.30 | 100 | -1.11% | 24.21% |
| Cummins | 163.86 | -0.30% | -0.50 | 958632 | 164.21 | 161.56 | 164.21 | 100 | 145.72 | 167.25 | 300 | 1.18% | 22.61% |
| CVS Health | 54.17 | -0.77% | -0.42 | 4680704 | 54.65 | 54.05 | 54.68 | 600 | 54.20 | 54.25 | 100 | 0.46% | -17.32% |
| D.R. Horton | 45.96 | 1.10% | 0.50 | 2816488 | 45.36 | 45.04 | 46.08 | 1000 | 45.00 | 46.41 | 200 | 0.79% | 32.60% |
| Danaher | 139.63 | 0.15% | 0.21 | 2297201 | 139.42 | 139.09 | 140.25 | 100 | 130.01 | 139.70 | 100 | 1.53% | 35.41% |
| Darden Restaurants | 119.68 | 0.66% | 0.78 | 895285 | 118.76 | 118.62 | 120.19 | 400 | 119.40 | 119.99 | 400 | -1.35% | 19.85% |
| DaVita Inc | 48.88 | -0.31% | -0.15 | 772725 | 49.04 | 48.49 | 49.23 | 100 | 44.26 | 49.75 | 100 | 2.50% | -5.01% |
| Deere & Co | 151.51 | -0.01% | -0.02 | 1013456 | 151.66 | 149.52 | 152.09 | 400 | 151.20 | 151.80 | 400 | 1.88% | 1.57% |
| Delta Air Lines | 55.99 | -0.94% | -0.53 | 4382468 | 56.57 | 55.78 | 56.63 | 100 | 55.00 | 56.07 | 1400 | 1.67% | 12.20% |
| Dentsply Sirona | 56.77 | -0.35% | -0.20 | 654738 | 56.94 | 56.70 | 57.44 | 100 | 56.36 | 78.74 | 1500 | 1.48% | 52.57% |
| Devon Energy | 25.77 | -1.34% | -0.35 | 5075608 | 26.05 | 25.67 | 26.20 | 100 | 25.68 | 25.94 | 500 | 0.31% | 14.33% |
| Diamondback Energy | 98.95 | -1.22% | -1.22 | 1092957 | 100.43 | 98.22 | 101.32 | 100 | 98.61 | 99.13 | 400 | 1.97% | 6.74% |
| Digital Realty Trust | 119.76 | 0.68% | 0.81 | 769948 | 118.71 | 118.50 | 120.11 | 100 | 111.00 | 126.05 | 200 | 3.24% | 12.40% |
| Discover Fin Serv | 77.45 | 0.00% | 0.00 | 1937796 | 77.61 | 76.34 | 77.63 | 100 | 76.38 | 81.39 | 100 | -0.88% | 31.32% |
| Discovery Comm 'A' | 29.02 | -2.91% | -0.87 | 5004691 | 29.35 | 28.89 | 29.41 | 300 | 28.90 | 29.95 | 100 | 2.11% | 17.30% |
| Discovery Communicat | 26.84 | -3.35% | -0.93 | 4180885 | 27.14 | 26.82 | 27.29 | 100 | 26.56 | 27.70 | 100 | 1.32% | 16.29% |
| Dish Network Co. | 37.54 | -0.92% | -0.35 | 2351491 | 37.82 | 37.23 | 38.13 | 300 | 37.04 | 38.00 | 1400 | 1.10% | 50.34% |
| Dollar General | 135.69 | -0.20% | -0.27 | 1239878 | 136.12 | 135.29 | 136.27 | 400 | 135.69 | 135.88 | 400 | 1.91% | 25.55% |
| Dollar Tree | 110.31 | 1.52% | 1.65 | 3320795 | 108.98 | 108.93 | 111.12 | 100 | 109.96 | 111.99 | 100 | 7.47% | 22.13% |
| Dominion Energy | 76.66 | 0.78% | 0.59 | 3964305 | 76.15 | 75.88 | 76.83 | 300 | 76.45 | 76.85 | 500 | 1.15% | 7.28% |
| Dover | 96.07 | -0.73% | -0.71 | 432675 | 96.44 | 95.32 | 96.99 | 200 | 85.62 | 99.27 | 100 | 0.02% | 35.41% |
| DOW INC. DL-,01 | 51.15 | -3.27% | -1.73 | 3919484 | 52.63 | 51.00 | 52.69 | 1000 | 50.65 | 51.30 | 300 | -0.29% | - |
| DTE Energy | 129.54 | 1.26% | 1.62 | 724899 | 128.42 | 128.11 | 129.89 | 300 | 129.49 | 132.00 | 100 | 0.75% | 17.44% |
| Duke Energy | 87.87 | 1.27% | 1.10 | 3237646 | 86.78 | 86.75 | 88.17 | 100 | 87.25 | 88.29 | 100 | 0.95% | 1.82% |
| Duke Realty Co. | 31.75 | -0.19% | -0.06 | 2297226 | 31.77 | 31.61 | 31.90 | 100 | 15.81 | 35.00 | 200 | 0.92% | 22.59% |
| DuPont de Nemours | 75.08 | 0.33% | 0.25 | 3412598 | 74.77 | 74.17 | 75.35 | 100 | 73.92 | 75.24 | 400 | 1.96% | -29.16% |
| DXC TECHNOLOGY CO. D | 51.72 | 0.54% | 0.28 | 3588621 | 51.05 | 50.91 | 52.17 | 400 | 48.66 | 52.09 | 700 | 5.16% | -2.73% |
| E Trade Financial | 45.31 | -1.29% | -0.59 | 1926019 | 45.85 | 44.73 | 45.89 | 100 | 44.98 | 45.54 | 100 | -1.63% | 3.26% |
| Eastman Chemical | 72.09 | -2.02% | -1.49 | 1019583 | 72.80 | 72.00 | 73.13 | 100 | 69.95 | 74.30 | 200 | 1.07% | -1.40% |
| Eaton Corporation | 78.37 | -1.16% | -0.92 | 1380736 | 78.76 | 77.74 | 79.08 | 100 | 70.00 | 83.25 | 100 | -0.90% | 14.14% |
| eBay | 38.91 | -0.23% | -0.09 | 7550088 | 39.14 | 38.86 | 39.32 | 100 | 38.72 | 39.10 | 300 | 3.73% | 38.62% |
| Ecolab | 198.87 | 0.06% | 0.11 | 749687 | 198.71 | 197.71 | 199.31 | 100 | 174.00 | 198.89 | 8100 | 0.06% | 34.96% |
| Edison International | 59.44 | -0.73% | -0.44 | 2019448 | 59.97 | 58.62 | 60.13 | 200 | 58.55 | 66.00 | 100 | -5.11% | 4.70% |
| Edwards Lifesciences | 183.93 | -0.38% | -0.71 | 1077939 | 184.55 | 182.49 | 184.63 | 300 | 182.50 | 194.35 | 100 | 0.07% | 20.08% |
| Electronic Arts | 92.73 | -0.90% | -0.84 | 3297391 | 93.56 | 90.46 | 93.79 | 400 | 92.50 | 92.90 | 300 | -4.38% | 17.51% |
| Eli Lilly & Co | 111.74 | -0.07% | -0.08 | 3188051 | 112.13 | 111.01 | 112.25 | 300 | 111.54 | 112.74 | 100 | -5.59% | -3.44% |
| Emerson Electric | 62.77 | -0.68% | -0.43 | 2822252 | 63.04 | 62.02 | 63.11 | 200 | 60.75 | 63.95 | 200 | -1.43% | 5.05% |
| Entergy | 102.04 | 1.01% | 1.02 | 1429122 | 101.26 | 101.26 | 102.47 | 100 | 96.00 | 104.88 | 100 | 1.43% | 18.55% |
| EOG Resources | 85.17 | -1.53% | -1.32 | 2759498 | 86.56 | 85.06 | 87.33 | 400 | 84.90 | 85.39 | 400 | 0.67% | -2.34% |
| Equifax | 132.04 | -0.44% | -0.59 | 472894 | 132.79 | 131.62 | 133.28 | 8800 | 132.03 | 134.67 | 100 | 1.44% | 41.78% |
| Equinix | 509.92 | 0.52% | 2.62 | 318578 | 507.30 | 505.51 | 512.93 | 100 | 509.92 | 509.97 | 800 | 2.07% | 44.63% |
| Equity Residential | 78.26 | 0.42% | 0.33 | 1153539 | 78.00 | 77.80 | 78.52 | 100 | 53.76 | 78.27 | 2100 | 0.36% | 18.56% |
| Essex Property Trust | 299.19 | 0.33% | 0.98 | 144575 | 298.14 | 297.59 | 299.70 | 100 | 214.23 | 299.33 | 300 | 0.85% | 22.01% |
| Estee Lauder 'A' | 176.88 | -0.60% | -1.07 | 1300379 | 177.84 | 176.27 | 178.03 | 100 | 168.67 | 184.70 | 100 | 0.01% | 35.96% |
| Everest Reinsurance | 251.05 | 0.38% | 0.94 | 245415 | 250.79 | 249.80 | 251.65 | 2200 | 251.05 | 253.00 | 100 | -0.63% | 15.29% |
| EVERGY INC. | 60.67 | 0.83% | 0.50 | 1189126 | 60.29 | 59.99 | 60.84 | 100 | 60.32 | 65.00 | 1000 | 0.31% | 6.87% |
| Eversource Energy | 77.41 | 0.97% | 0.74 | 1409608 | 76.82 | 76.59 | 77.52 | 100 | 77.06 | 77.89 | 200 | 1.45% | 19.02% |
| Exelon Co. | 50.80 | 1.26% | 0.63 | 4110794 | 50.18 | 50.07 | 50.95 | 400 | 49.85 | 51.21 | 200 | 1.70% | 12.64% |
| Expedia | 126.81 | 0.94% | 1.18 | 1632481 | 125.79 | 124.92 | 127.84 | 300 | 126.50 | 127.10 | 300 | 3.43% | 12.57% |
| Expeditors Intl of W | 73.97 | -0.75% | -0.56 | 728620 | 74.54 | 73.30 | 74.67 | 7600 | 73.97 | 73.99 | 3000 | 1.94% | 8.64% |
| Extra Space Storage | 108.06 | 0.01% | 0.01 | 913029 | 108.01 | 107.90 | 108.88 | 100 | 106.00 | 109.32 |