23.09.2020 08:51:08
S&P 500
3315.57
USD
34.5100
1.05%
22.09.2020 23:07
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.09.2020 3281.06 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.09.2020 / 23:07
Währung USD Aktualisierungsstand 23.09.2020 / 08:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.62% 3588.1 2191.9
1 Woche -2.52% 3428.9 3229.1
1 Monat -2.40% 3588.1 3229.1
3 Monate 6.34% 3588.1 2999.7
6 Monate 43.85% 3588.1 2191.9
1 Jahr 10.81% 3588.1 2191.9
3 Jahre 32.51% 3588.1 2191.9
SMI
30.43
26.51
2.62
SMI
-6.59
-10.68
SMI
-2.46
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":2.62,"chartHeight":11.721994912489,"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":-2.46,"chartHeight":11.434879085379,"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":-15.51,"chartHeight":19.824789518582,"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":-4.38,"chartHeight":14.063441131734,"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":-1.25,"chartHeight":8.3500771482569,"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":-4.94,"chartHeight":14.611658479211,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 23.09.2020 08:51:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 162.34 0.61% 0.98 2103752 161.06 160.42 163.67 200 162.16 163.31 100 -2.54% -7.98%
Abbott Laboratories 104.80 -1.09% -1.15 4180254 105.46 103.56 105.52 100 104.11 104.88 500 -1.67% 20.65%
AbbVie 88.60 -0.55% -0.49 5306130 88.90 87.93 88.95 200 88.37 88.74 300 -2.54% 0.07%
Abiomed 268.99 1.18% 3.13 196781 266.99 261.23 269.40 100 235.00 276.17 400 -3.64% 57.68%
Accenture 236.92 1.29% 3.01 1786180 234.14 231.79 237.07 100 230.00 242.80 100 -1.37% 12.51%
ACTIVISION BLIZZARD 82.65 1.52% 1.24 6237487 82.31 80.75 83.28 200 82.23 83.30 100 1.10% 39.09%
Adobe Systems 486.78 2.34% 11.14 2629133 479.31 469.56 487.20 100 483.51 486.49 100 -2.19% 47.59%
Advance Auto Parts 150.11 1.13% 1.68 1244898 148.99 146.42 152.46 100 140.75 158.19 100 -4.32% -6.27%
Advanced Micro Devic 77.70 -0.31% -0.24 56044742 78.36 75.27 78.79 100 77.11 77.17 100 -1.56% 69.43%
AES Corp 18.24 -0.65% -0.12 4816309 18.36 18.00 18.46 500 17.71 18.26 100 2.53% -8.34%
AFLAC 36.37 -0.11% -0.04 3618086 36.27 35.97 36.92 100 35.83 37.00 300 -0.87% -31.25%
Agilent Technologies 98.62 0.50% 0.49 845849 97.84 97.49 98.97 100 96.20 99.80 100 -1.74% 15.60%
Air Products & Chem 293.45 0.92% 2.67 671685 292.66 289.44 293.74 100 280.00 295.61 500 -3.48% 24.88%
Akamai Technologies 112.75 2.35% 2.59 1176270 110.58 108.95 112.98 100 111.00 115.00 100 3.57% 30.53%
ALASKA AIR GROUP 37.88 0.64% 0.24 1852960 37.85 37.52 38.47 200 37.86 38.25 600 -10.19% -44.09%
Albemarle Co. 95.24 0.12% 0.11 656571 94.71 92.93 95.54 100 92.24 93.39 900 -3.20% 30.39%
Alexandria Real Est. 159.15 2.09% 3.26 897275 156.09 156.09 159.92 500 150.00 169.50 100 -2.75% -1.50%
Alexion Pharma 114.51 2.48% 2.77 2334467 111.44 110.72 114.80 100 107.94 114.71 100 -0.93% 5.88%
Align Technology 322.57 0.08% 0.27 492725 326.76 313.98 327.02 400 310.07 322.55 100 -3.78% 15.60%
Allegion 98.22 0.46% 0.45 845781 97.66 96.30 98.89 100 97.89 118.00 100 -2.68% -21.13%
Alliant Energy Co. 50.01 0.36% 0.18 1322581 49.67 49.64 50.47 100 49.95 53.67 300 -5.21% -8.61%
Allstate Corp 92.34 0.34% 0.31 2095336 92.72 91.61 94.00 200 88.00 97.50 200 -2.64% -17.88%
Alphabet 1465.46 2.40% 34.30 1583201 1450.09 1434.53 1469.52 200 1457.00 1464.10 100 -4.93% 9.61%
Alphabet A 1459.82 2.08% 29.68 1697542 1450.32 1429.49 1463.97 100 1453.00 1456.00 200 -4.91% 8.99%
Altria Group 38.55 -0.70% -0.27 8560114 39.00 38.49 39.42 300 38.49 38.59 1500 -9.89% -22.76%
Amazon Com 3128.99 5.69% 168.52 6948816 3033.84 3000.20 3133.99 200 3117.00 3118.16 100 -0.86% 69.33%
Ameren Corp 77.06 0.57% 0.44 1152865 76.56 76.55 77.94 200 74.75 83.00 100 -0.57% 0.34%
American Airlines Gr 12.34 1.06% 0.13 33013426 12.30 12.18 12.50 3000 12.42 12.45 1300 -6.09% -56.97%
American Electric Po 79.85 0.62% 0.49 1773710 78.97 78.84 80.65 100 79.52 79.85 100 -0.19% -15.51%
American Express 98.48 0.32% 0.31 4884443 98.01 96.41 99.78 100 97.90 98.46 100 -7.69% -20.89%
AIG 27.34 1.33% 0.36 10055243 26.95 26.85 27.72 1000 27.15 27.80 500 -5.50% -46.74%
American Tower 241.94 0.40% 0.97 1702340 241.99 240.20 244.85 100 238.52 256.85 200 -8.27% 5.27%
American Water Works 140.17 0.32% 0.45 718092 140.24 138.91 141.47 100 132.11 150.00 100 -2.38% 14.10%
Ameriprise Financial 148.69 -1.13% -1.70 630435 150.11 147.16 152.37 100 147.50 178.50 100 -3.35% -10.74%
AmerisourceBergen Co 95.26 -0.58% -0.56 651281 95.69 94.81 96.12 400 94.00 97.00 400 0.38% 12.04%
AMETEK 97.24 1.04% 1.00 838280 96.10 95.99 97.55 200 93.65 103.48 100 -4.96% -2.51%
Amgen 247.50 1.77% 4.31 2172592 241.55 240.90 248.29 100 240.01 248.29 100 -0.34% 2.67%
Amphenol 'A' 104.62 1.09% 1.13 1629656 103.79 101.69 104.85 100 82.19 105.20 900 -3.42% -3.34%
Analog Devices 114.70 0.68% 0.77 2220076 114.14 112.91 114.75 100 112.71 118.00 200 -1.17% -3.48%
Ansys 315.44 2.02% 6.25 292790 310.86 307.79 316.04 100 301.13 327.70 100 -3.89% 22.54%
Anthem Inc 247.44 -3.99% -10.27 1977556 256.82 246.38 258.62 100 245.00 249.94 100 -4.89% -18.07%
Aon PLC A 199.97 0.39% 0.77 1936552 198.08 195.94 201.30 1000 195.99 224.87 100 -1.00% -3.99%
Apache Corp 12.24 1.07% 0.13 5702732 12.19 12.06 12.52 500 12.24 12.25 300 2.51% -52.17%
Apartment Inv & Mgt 34.75 4.92% 1.63 3746680 33.20 33.20 35.10 100 33.00 36.50 100 -4.98% -32.72%
Apple 111.81 1.57% 1.73 183055373 112.68 109.16 112.86 600 110.60 110.61 200 -3.23% 52.30%
Applied Materials 57.89 0.99% 0.57 7629281 57.96 56.71 58.11 100 57.58 58.11 500 1.21% -5.16%
Aptiv 84.51 -0.06% -0.05 1054384 84.35 83.05 85.11 300 83.19 86.50 200 -1.74% -11.01%
Archer Daniels Mid 47.00 1.05% 0.49 4315718 46.37 46.33 47.01 100 45.80 47.03 300 -0.99% 1.40%
ARCONIC CORP. DL-,01 18.63 -2.82% -0.54 585561 19.29 18.44 19.56 100 18.11 20.50 100 -9.17% -39.45%
Arista Networks 199.93 2.48% 4.83 692896 196.01 192.96 200.83 100 191.02 204.00 100 -3.13% -1.71%
Assurant 120.91 0.70% 0.84 500961 119.54 119.54 122.49 100 91.37 121.56 100 3.11% -7.76%
AT&T Inc 28.51 -0.42% -0.12 28148374 28.53 28.42 28.93 800 28.51 28.57 1200 -2.09% -27.05%
Atmos Energy 93.72 1.57% 1.45 929879 92.33 92.23 94.29 100 91.25 106.41 100 1.48% -16.22%
Autodesk 229.56 0.84% 1.92 841113 229.41 225.72 230.07 100 226.85 234.90 100 -2.68% 25.13%
Automatic Data Proce 132.91 1.43% 1.88 1313995 131.41 130.45 133.30 100 129.11 132.69 200 -2.96% -22.05%
Autozone 1166.71 -1.63% -19.30 537115 1224.17 1155.00 1236.01 100 1100.00 1218.25 100 -6.13% -2.06%
Avalonbay Communitie 149.20 2.24% 3.27 1055897 146.04 146.04 150.47 100 145.00 163.05 900 -2.21% -28.85%
Avery Dennison 122.01 0.67% 0.81 672234 120.91 120.85 122.59 100 108.53 145.00 100 -4.69% -6.73%
Baker Hughes 'A' 14.40 0.49% 0.07 4559494 14.43 14.21 14.58 100 14.40 14.60 100 -2.11% -43.82%
Ball Corp 81.58 0.68% 0.55 1749882 81.34 81.00 82.03 100 80.20 82.60 100 -3.38% 26.15%
Bank of America 23.94 -2.17% -0.53 68665345 24.27 23.81 24.59 100 23.93 23.94 7900 -5.30% -32.03%
Bank of New York Mel 33.48 -1.44% -0.49 4801718 33.86 33.05 34.16 500 33.20 35.13 400 -3.99% -33.48%
Baxter International 79.05 -1.50% -1.20 3184362 80.10 78.03 80.22 100 77.40 80.30 100 -1.81% -5.47%
Becton, Dickinson (B 223.80 -2.03% -4.64 1880475 227.58 222.75 228.09 100 222.12 226.50 100 -1.04% -17.71%
Bemis Company 57.25 - - - - - - 1000 56.75 57.20 5000 -0.69% 24.73%
Berkley, W.R. Co. 61.44 0.49% 0.30 648858 61.04 60.91 62.15 100 45.00 67.97 500 -3.00% -11.09%
Berkshire Hathaway ' 214.16 0.54% 1.14 5291711 212.54 211.70 214.75 100 213.20 214.25 100 -2.18% -5.45%
Best Buy 107.63 1.57% 1.66 1678534 106.41 105.91 108.25 2500 107.00 107.65 600 -0.31% 22.59%
Bio-Rad Laboratories 515.68 -0.43% -2.23 219439 515.46 504.65 517.93 100 425.98 530.00 200 0.56% 39.36%
Biogen Idec 272.76 1.66% 4.46 1049984 269.00 267.42 273.55 700 265.00 274.00 100 -2.04% -8.08%
Blackrock 550.80 -0.32% -1.79 565647 551.15 544.53 556.55 100 535.00 560.00 100 0.48% 9.57%
Boeing 156.80 0.29% 0.45 17768918 156.81 154.95 160.07 200 156.00 156.50 200 -4.09% -51.87%
Booking Holdings 1674.00 1.31% 21.61 434029 1659.22 1625.00 1679.34 100 1603.57 1698.00 100 -6.32% -18.49%
BorgWarner 37.41 0.00% 0.00 2257664 37.45 37.01 37.73 100 35.79 40.47 100 -11.50% -13.76%
Boston Properties 80.50 -0.75% -0.61 2217155 81.05 80.20 83.36 300 80.00 91.80 100 -8.28% -41.61%
Boston Scientific 38.60 0.13% 0.05 7024827 38.51 37.90 38.64 100 38.50 38.72 1000 -5.90% -14.64%
Bristol-Myers Squibb 58.76 1.71% 0.99 12466793 57.77 57.63 58.84 100 58.25 58.76 500 -1.29% -8.46%
Broadcom Inc. 361.59 2.79% 9.80 1950025 356.37 352.95 361.80 200 360.01 361.24 100 -1.45% 14.42%
Broadridge Financial 132.04 0.86% 1.13 377126 131.48 129.97 132.09 100 128.67 137.64 100 -2.65% 6.88%
Brown-Forman Corp 'B 76.15 0.41% 0.31 739271 75.63 75.60 77.05 100 73.50 76.24 100 -3.56% 12.65%
C.H. Robinson Worldw 102.56 0.60% 0.61 1260544 102.61 101.92 103.57 100 91.62 103.24 100 -1.44% 31.15%
Cabot Oil & Gas 19.41 -0.21% -0.04 4695923 19.38 19.30 19.82 400 18.71 20.00 100 3.91% 11.49%
Cadence Design Syste 102.83 0.71% 0.73 1422768 103.39 100.52 103.39 100 97.45 102.85 100 -2.28% 48.26%
Campbell Soup 45.66 -0.89% -0.41 3598957 46.18 45.38 46.39 100 45.59 46.70 100 0.31% -7.61%
Capital One 69.96 -2.36% -1.69 3187801 71.29 68.55 72.26 100 68.90 73.70 100 -4.56% -32.02%
Capri Holdings 20.50 0.39% 0.08 2387239 20.22 19.86 20.64 500 20.00 20.45 500 -3.07% -46.26%
Cardinal Health 47.08 -0.04% -0.02 2423527 47.10 46.83 47.52 1000 46.51 47.78 100 1.14% -6.92%
Carmax 104.30 3.14% 3.18 1778904 104.40 103.51 105.78 500 105.70 109.00 100 -0.68% 18.97%
Carnival 14.41 0.84% 0.12 30011098 14.40 14.18 14.82 300 14.29 14.36 7700 -9.54% -71.65%
Carrier Global 30.26 2.54% 0.75 4719689 29.51 29.49 30.33 1000 29.70 30.45 100 1.92% 0.00%
Catalent 85.17 -0.44% -0.38 1302816 85.31 84.40 85.81 700 70.00 86.50 100 1.01% 51.28%
Caterpillar 147.15 1.25% 1.82 2579515 145.01 144.50 147.50 300 146.85 147.15 300 -0.98% -0.36%
Cboe Global Markets 89.84 -0.18% -0.16 898071 89.63 88.96 90.61 200 86.19 93.48 300 0.26% -25.13%
CBRE Group 'A' 46.01 -0.95% -0.44 1201138 46.56 45.67 47.30 100 40.66 48.91 100 -7.29% -24.93%
CDW Co. 110.17 1.25% 1.36 847664 108.33 105.87 110.31 100 109.95 111.10 100 -3.51% -22.87%
Celanese Co. 109.16 -0.35% -0.38 603360 110.13 108.14 110.87 100 72.00 125.00 100 -1.06% -11.34%
Centene 54.34 -2.95% -1.65 6983817 56.01 53.94 56.40 200 52.59 54.96 1800 -6.60% -13.57%
CenterPoint Energy 18.91 0.05% 0.01 3106514 18.84 18.79 19.11 100 16.73 19.07 100 -0.53% -30.66%
Cerner 68.63 -0.10% -0.07 1459565 68.61 67.81 69.03 100 68.16 69.02 100 -4.28% -6.49%
CF Industries 31.25 -1.14% -0.36 2094420 31.47 31.14 31.72 100 31.00 31.25 500 -5.22% -34.54%
Charles Schwab 34.97 -0.77% -0.27 7816868 35.17 34.45 35.80 100 34.53 35.75 100 0.63% -26.47%
Charter Communicatio 633.05 3.05% 18.71 1216662 612.45 612.45 634.34 300 628.31 633.18 5400 1.69% 30.50%
Chevron Corp 75.53 -1.01% -0.77 9154966 76.15 75.35 77.53 100 75.25 75.95 100 -1.07% -37.32%
Chipotle Mexican Gri 1234.58 2.33% 28.06 302767 1223.83 1215.37 1242.64 100 1225.00 1247.72 100 -3.35% 47.48%
Chubb Ltd 116.04 0.04% 0.05 1732498 115.35 114.96 118.32 100 103.74 121.00 100 -1.38% -25.45%
Church & Dwight 91.59 2.18% 1.95 1837394 89.81 89.55 92.12 100 86.09 92.18 200 -0.80% 30.21%
Cigna 161.74 -1.95% -3.22 2318472 164.65 161.56 166.60 100 161.70 162.00 200 -2.86% -20.91%
Cincinnati Financial 75.88 0.58% 0.44 980542 75.11 74.67 76.91 100 72.00 83.50 100 -0.13% -27.84%
Cintas 324.01 2.34% 7.42 602469 317.39 316.89 326.71 100 327.70 357.00 100 -1.27% 20.41%
Cisco Systems 39.32 0.72% 0.28 17656815 39.18 38.88 39.46 300 39.29 39.57 200 -3.15% -18.02%
Citigroup 43.29 -1.46% -0.64 25799189 43.79 43.08 44.13 200 43.23 43.29 1000 -3.39% -45.81%
Citizens Financial 24.51 -5.11% -1.32 8540780 25.79 24.30 25.88 300 24.45 24.99 1000 -8.17% -39.65%
Citrix Systems 137.20 2.22% 2.98 807016 135.70 133.90 137.81 100 130.00 137.20 100 0.94% 23.72%
Clorox 212.38 1.85% 3.85 1524114 209.69 208.94 214.73 1000 211.75 213.50 100 1.33% 38.32%
CME Group 166.59 -0.66% -1.10 1160320 167.46 164.41 168.89 200 164.50 166.92 100 -0.90% -17.00%
CMS Energy 60.69 1.17% 0.70 1775209 59.92 59.88 60.78 100 59.00 65.00 300 -0.69% -3.42%
Coca-Cola 49.66 1.16% 0.57 13034616 49.11 49.07 50.03 100 49.50 49.80 500 -2.72% -10.28%
Cognizant Technology 68.25 1.28% 0.86 2838703 67.63 66.71 68.50 100 67.40 69.32 100 -2.68% 10.05%
Colgate-Palmolive 76.07 1.17% 0.88 2852520 75.24 75.22 76.57 100 74.80 77.30 100 -1.13% 10.50%
Comcast Corp 46.19 3.38% 1.51 32899316 44.94 44.84 46.48 200 46.00 46.20 100 -0.58% 2.71%
Comerica 37.15 -3.91% -1.51 2174036 38.56 36.68 38.79 100 34.32 38.35 100 -8.47% -48.22%
Conagra Brands 35.15 0.31% 0.11 5579845 35.00 34.94 35.90 100 35.05 35.25 200 1.68% 2.66%
Concho Resources 45.60 -1.41% -0.65 1764600 46.42 45.44 47.19 100 45.50 49.55 100 -1.28% -47.93%
ConocoPhillips 34.30 -0.17% -0.06 7962952 34.34 34.01 34.81 300 34.11 35.00 100 1.48% -47.26%
Consolidated Edison 73.70 1.18% 0.86 2868166 72.64 72.48 74.19 100 72.75 74.75 100 -1.03% -18.54%
Constellation Brands 188.50 1.86% 3.44 611899 185.09 185.07 189.30 100 184.50 190.00 200 -4.12% -0.66%
Cooper Companies 339.25 -0.76% -2.61 250396 343.66 334.49 343.66 100 338.13 371.52 100 0.95% 5.59%
Copart 105.06 2.37% 2.43 1268668 103.00 102.91 105.28 100 104.49 105.50 100 -0.02% 15.53%
Corning 31.61 0.60% 0.19 6098580 31.42 31.03 31.62 700 31.22 31.90 100 -3.69% 8.59%
Corteva 28.09 -0.46% -0.13 5703542 28.09 27.81 28.24 100 27.34 29.49 100 -4.62% -4.97%
Costco Wholesale 344.45 1.44% 4.88 2128063 340.70 339.59 344.90 100 346.50 348.00 800 0.16% 17.19%
Crown Castle Intl 159.98 1.52% 2.40 2203050 157.10 157.05 160.89 100 156.00 164.55 100 -2.13% 12.54%
CSX 77.93 0.45% 0.35 3634290 77.65 77.14 78.28 100 77.01 80.49 100 -2.92% 7.70%
Cummins 204.28 0.20% 0.41 876334 203.77 202.26 206.23 100 200.00 216.98 100 -2.78% 14.15%
CVS Health 58.14 -1.24% -0.73 6906419 58.81 58.09 59.23 100 58.08 58.60 100 2.00% -21.74%
D.R. Horton 75.51 4.70% 3.39 5443868 72.43 71.78 75.88 100 75.30 76.29 500 5.21% 43.15%
Danaher 207.15 0.65% 1.34 1632867 205.29 203.89 207.59 100 200.00 215.00 100 -0.74% 34.97%
Darden Restaurants 89.98 2.51% 2.20 1601273 88.12 87.45 90.00 100 89.11 92.50 100 -3.64% -17.46%
DaVita Inc 84.64 -0.56% -0.48 1592257 84.54 82.58 85.23 200 82.43 87.33 200 -5.79% 12.81%
Deere & Co 217.58 1.57% 3.37 1622567 215.09 214.53 219.06 200 210.00 217.90 100 0.84% 25.58%
Delta Air Lines 30.22 1.34% 0.40 18035257 29.81 29.72 30.54 100 30.18 30.20 100 -9.82% -48.32%
Dentsply Sirona 44.58 -0.29% -0.13 999184 44.69 44.09 44.99 100 44.02 44.77 100 -3.84% -21.22%
Devon Energy 9.20 -0.76% -0.07 5359403 9.34 9.11 9.49 100 9.18 9.25 100 -0.33% -64.57%
DexCom 398.13 1.64% 6.44 659079 392.18 381.72 398.63 100 383.00 398.11 100 0.04% 82.01%
Diamondback Energy 31.61 -1.47% -0.47 2702997 32.37 30.94 33.10 100 31.61 31.80 100 3.64% -65.96%
Digital Realty Trust 143.41 1.09% 1.55 1770683 141.60 141.09 144.97 100 139.50 144.99 100 -2.63% 19.77%
Discover Fin Serv 54.52 -0.91% -0.50 4954960 54.69 52.78 55.32 400 54.00 55.00 100 -4.43% -35.72%
Discovery Comm 'A' 22.33 -0.40% -0.09 2466805 22.42 22.18 22.77 700 22.18 22.55 100 -6.26% -31.80%
Discovery Communicat 20.21 -0.93% -0.19 2094143 20.40 20.15 20.73 300 18.55 21.00 100 -6.52% -33.72%
Dish Network Co. 30.12 0.42% 0.12 2349540 30.19 29.81 30.47 100 28.00 30.88 100 -7.99% -15.07%
Dollar General 208.34 2.66% 5.40 1857466 202.31 202.31 208.96 100 207.55 211.00 100 2.70% 33.57%
Dollar Tree 86.80 0.97% 0.83 1407591 86.22 85.71 87.04 100 86.01 87.05 200 -2.09% -7.71%
Dominion Energy 77.50 -0.60% -0.47 4742452 78.02 77.31 79.15 300 77.04 78.50 100 -4.20% -6.42%
Domino s Pizza 413.75 2.17% 8.78 560203 404.96 400.90 414.92 200 409.00 417.44 100 6.22% 40.84%
Dover 107.56 0.10% 0.11 1008839 107.13 106.19 107.76 100 79.94 115.84 300 -5.63% -6.68%
DOW INC. DL-,01 47.80 -0.23% -0.11 4181859 47.98 47.20 48.16 100 47.16 48.24 100 -6.40% -12.66%
DTE Energy 112.01 0.64% 0.71 873070 111.48 111.24 112.93 100 110.30 112.00 100 -5.52% -13.75%
Duke Energy 82.69 0.15% 0.12 2703948 82.41 82.25 84.01 100 82.00 83.98 2000 -2.08% -9.34%
Duke Realty Co. 36.65 2.29% 0.82 1951826 35.86 35.86 36.96 100 31.25 40.00 200 -3.09% 5.71%
DuPont de Nemours 55.76 -0.75% -0.42 3102527 56.22 55.38 56.29 900 55.26 56.05 100 -6.36% -13.15%
DXC TECHNOLOGY CO. D 17.13 -1.10% -0.19 3046707 17.41 16.57 17.54 100 16.88 19.05 900 -12.42% -54.43%
E Trade Financial 49.30 -1.44% -0.72 1663910 49.92 48.59 50.30 100 49.00 49.59 100 -5.52% 8.66%
Eastman Chemical 79.01 -1.94% -1.56 1002899 80.47 77.88 81.01 100 69.70 86.50 200 -1.42% -0.32%
Eaton Corporation 99.31 1.98% 1.93 1730477 97.57 97.02 99.56 100 95.70 99.14 200 -3.47% 4.85%
eBay 50.92 1.56% 0.78 6906312 50.64 49.83 51.04 100 50.80 51.00 500 -1.66% 41.01%
Ecolab 199.16 0.35% 0.69 913321 199.37 198.44 200.46 100 188.79 208.56 100 -3.62% 3.20%
Edison International 50.42 1.45% 0.72 3085832 49.59 49.44 50.78 100 49.50 53.25 200 -2.12% -33.14%
Edwards Lifesciences 78.68 -3.40% -2.77 4061956 81.25 77.65 81.45 100 78.00 78.86 200 -5.55% 1.18%
Electronic Arts 131.02 2.13% 2.73 2082109 129.84 128.46 131.22 100 130.01 132.00 100 2.10% 21.87%
Eli Lilly & Co 149.86 -0.87% -1.32 2926393 150.91 149.15 151.57 100 149.06 151.41 100 -0.15% 14.02%
Emerson Electric 65.23 0.38% 0.25 2114586 64.84 64.49 65.68 100 64.00 65.52 200 -4.65% -14.46%
Entergy 97.28 2.58% 2.45 1573500 94.82 94.56 97.87 200 86.85 97.99 100 0.77% -18.80%
EOG Resources 38.45 -0.93% -0.36 3768221 39.07 37.98 39.70 100 38.45 39.75 100 -0.36% -54.10%
Equifax 156.09 0.64% 0.99 621985 155.52 155.32 157.42 300 109.61 181.50 300 -2.58% 11.40%
Equinix 750.00 0.60% 4.45 327215 742.58 742.58 756.33 100 703.55 775.00 300 -2.40% 28.49%
Equity Residential 52.66 1.21% 0.63 4262474 52.00 52.00 53.22 100 51.35 55.98 100 -6.52% -34.92%
Essex Property Trust 207.48 1.55% 3.17 437457 204.53 204.53 208.61 100 200.00 302.01 100 -4.12% -31.04%
Estee Lauder 'A' 209.83 0.96% 2.00 767421 209.03 207.73 211.41 200 204.00 260.00 100 -3.64% 1.59%
ETSY INC. DL-,001 119.35 2.88% 3.34 4759898 118.00 112.60 119.75 200 117.00 118.60 1300 7.52% 169.41%
Everest Re Group 200.11 -1.09% -2.20 272269 201.95 199.16 206.74 200 117.99 215.23 100 -2.92% -27.72%
Evergy 50.47 0.92% 0.46 1073817 50.26 49.92 50.65 1000 50.00 53.73 100 -3.63% -22.46%
Eversource Energy 78.98 1.23% 0.96 1463965 77.84 77.77 79.56 100 62.00 83.47 100 -5.94% -7.16%
Exelon Co. 35.21 1.32% 0.46 4448856 34.91 34.81 35.38 200 35.12 35.25 200 -2.64% -22.77%
Expedia Group 93.95 2.91% 2.66 2413953 91.94 90.67 94.19 100 92.12 93.98 400 -3.54% -13.12%
Expeditors Intl of W 89.16 0.94% 0.83 1142497 88.68 88.44 89.78 100 80.00 91.91 200 -4.44% 14.28%
Extra Space Storage 107.84 0.26% 0.28 976124 107.25 107.25 109.19 100 81.07 122.82 100 -2.98% 2.10%
Exxon Mobil 35.53 -2.47% -0.90 27303218 36.46 35.47 36.84 400 35.62 35.64 500 -2.04% -49.08%
F5 Networks 120.35 2.19% 2.58 619585 118.67 117.16 120.42 100 115.30 121.16 100 -0.94% -13.82%
Facebook 254.75 2.66% 6.60 30293103 253.31 248.22 255.32 1500 253.70 254.00 100 -6.49% 24.12%
Fastenal 44.79 2.45% 1.07 3558574 43.83 43.69 44.90 100 44.42 45.10 100 0.25% 21.22%
Federal Realty Inves 73.82 0.74% 0.54 762270 73.70 73.61 76.10 300 73.80 77.88 100 -9.04% -42.66%
Fedex Corp 243.42 1.96% 4.68 2651668 239.51 235.63 243.78 100 240.07 243.73 200 2.85% 60.98%
Fidelity National In 146.19 1.51% 2.17 2106881 144.22 142.99 146.61 100 127.00 154.88 100 -1.56% 5.10%
Fifth Third Bancorp 20.11 -3.57% -0.74 8013657 20.75 19.98 20.98 100 20.05 20.23 600 -8.05% -34.58%
First Republic Bank 103.20 -2.51% -2.66 1242621 105.60 101.76 106.83 200 99.56 120.00 400 -4.51% -12.13%
Firstenergy 28.57 -0.21% -0.06 3733528 28.63 28.50 28.83 100 28.50 28.85 200 -2.66% -41.21%
Fiserv 101.09 1.49% 1.48 3664017 100.07 98.46 101.20 100 97.03 101.20 1000 0.50% -12.57%
FleetCor Technologie 236.04 0.25% 0.60 767477 236.51 232.59 237.43 100 109.00 288.00 100 1.60% -17.96%
Flir Systems 34.97 -1.80% -0.64 1381679 35.71 34.61 35.89 300 34.46 36.76 100 -1.05% -32.84%
Flowserve 27.06 1.16% 0.31 810915 26.87 26.87 27.45 600 26.30 29.75 500 -4.01% -45.63%
FMC Corp 107.55 1.03% 1.10 608347 106.37 105.04 107.83 300 100.00 116.38 100 -3.80% 7.74%
Ford Motor 6.78 -1.31% -0.09 55865537 6.89 6.77 6.99 4400 6.78 6.80 200 -3.69% -27.10%
Fortinet 118.68 0.72% 0.84 1182019 118.48 115.00 118.85 100 116.68 119.25 100 0.41% 11.17%
FORTIVE CORP. DL-,01 72.78 0.57% 0.41 3310622 72.28 71.77 72.99 200 71.28 80.00 100 -5.73% -4.73%
Fortune Brands Home 84.50 2.62% 2.16 795988 82.76 82.59 84.81 100 79.95 86.50 100 0.50% 29.32%
Fox Corp. B 26.95 0.22% 0.06 2052161 26.90 26.61 27.16 200 26.45 27.13 100 -5.90% -25.96%
Franklin Resources 19.87 -1.14% -0.23 2695513 20.06 19.56 20.29 500 19.50 19.96 3700 -2.55% -23.52%
Freeport-McMoran 15.68 0.19% 0.03 16426329 15.83 15.52 15.87 400 15.61 15.69 900 -4.45% 19.51%
Gallagher & , Arthur 104.29 0.17% 0.18 1236218 103.83 102.96 105.50 100 89.55 107.33 300 1.27% 9.51%
Gap 16.71 1.89% 0.31 7354368 16.58 16.45 16.81 100 16.50 17.00 1300 -0.95% -5.49%
Garmin 95.14 0.93% 0.88 960007 94.03 93.62 95.39 100 93.50 96.13 100 -4.84% -2.48%
Gartner 126.71 0.24% 0.30 407322 126.30 123.72 127.14 100 126.44 144.50 100 -5.57% -17.77%
General Dynamics 139.45 0.81% 1.12 935623 138.36 137.35 140.25 100 136.99 145.30 100 -3.92% -20.92%
General Electric 6.25 -1.57% -0.10 140901046 6.40 6.21 6.58 1800 6.24 6.27 2300 2.46% -44.00%
General Mills 57.99 0.21% 0.12 3821214 58.01 57.63 58.77 100 58.85 59.43 200 -1.75% 8.27%
General Motors 29.44 -1.87% -0.56 11106814 29.85 29.32 30.36 900 29.40 29.65 100 -6.78% -19.56%
Genuine Parts 96.43 -0.12% -0.12 927261 96.86 95.96 98.11 100 79.00 107.00 200 -5.31% -9.23%
Gilead Sciences 63.40 -1.26% -0.81 7228235 64.08 63.29 64.58 100 63.50 63.54 900 -4.23% -2.43%
Global Payments 179.86 2.45% 4.30 1361005 176.26 174.94 180.37 200 169.00 179.50 100 3.88% -1.48%
Globe Life 79.47 0.23% 0.18 786637 78.99 78.99 80.67 100 76.66 92.26 100 -4.70% -24.49%
Goldman Sachs Group 191.62 -1.23% -2.38 3355768 194.00 188.43 196.14 400 190.60 191.70 1400 -3.22% -16.66%
Grainger, W.W. 343.68 0.62% 2.11 376128 341.60 338.80 345.17 200 121.26 408.44 100 -3.09% 1.52%
Halliburton 13.33 0.83% 0.11 10214579 13.44 13.10 13.68 200 13.34 13.38 100 -7.69% -45.53%
Hanesbrands 15.64 2.29% 0.35 3184104 15.34 15.32 15.68 500 15.41 15.86 100 -0.45% 5.32%
Hartford FS 35.84 -1.10% -0.40 3977872 36.15 35.38 36.70 100 35.33 36.69 100 -4.38% -41.02%
HASBRO 75.45 -0.81% -0.62 716814 76.12 75.25 77.56 200 73.00 77.50 500 -2.53% -28.56%
HCA Holdings 120.65 -3.83% -4.80 2639211 125.46 119.57 125.83 100 119.50 124.44 200 -11.16% -18.37%
Healthpeak Propertie 26.60 1.18% 0.31 5138261 26.33 26.22 26.90 100 26.16 30.00 100 -7.61% -22.83%
Henry Schein 59.03 -1.29% -0.77 1226428 59.86 58.33 59.94 100 51.28 59.32 100 -7.40% -11.53%
Hershey 137.43 0.31% 0.43 623009 136.98 136.54 138.31 100 136.27 138.32 200 -4.79% -6.50%
Hess Corp 41.23 0.19% 0.08 1758759 41.25 40.60 41.79 100 41.23 45.10 400 -3.78% -38.29%
Hewlett Packard Ente 9.31 0.87% 0.08 9640475 9.28 9.17 9.36 1000 9.22 9.34 500 0.32% -41.30%
Hilton Worldwide 85.24 -0.28% -0.24 3816086 85.07 83.95 85.83 100 83.80 85.18 6300 -7.29% -23.14%
HollyFrontier Co. 21.10 -0.52% -0.11 1626504 21.23 20.87 21.64 100 20.60 21.80 100 -2.72% -58.39%
Hologic 65.38 0.40% 0.26 2036223 65.00 63.65 65.58 100 59.71 66.66 300 7.37% 25.23%
Home Depot 273.31 0.35% 0.96 2972025 271.68 270.63 273.52 500 273.09 273.77 500 -4.30% 25.15%
Honeywell Internatio 162.68 0.81% 1.31 2501159 160.85 160.12 163.00 300 162.50 162.63 100 -3.34% -8.09%
Hormel Foods 48.71 0.50% 0.24 1340518 48.50 48.33 49.07 500 48.60 49.91 500 -2.21% 7.98%
Host Hotels & Resort 10.40 -0.86% -0.09 9711826 10.53 10.34 10.62 100 10.27 11.50 100 -13.48% -43.94%
HP Inc 18.44 0.55% 0.10 8167536 18.42 18.27 18.59 900 18.56 18.75 300 -4.26% -10.27%
Humana 386.76 -1.96% -7.75 1086976 395.81 385.11 398.56 100 381.31 418.39 100 -3.31% 5.52%
Hunt (J.B.) Transpor 128.97 -1.71% -2.25 1289481 130.75 128.25 132.09 100 126.00 128.76 100 -3.02% 10.44%
Huntington Bancshare 8.89 -2.95% -0.27 10759571 9.18 8.83 9.28 1000 8.86 8.89 200 -11.10% -41.05%
Huntington Ingalls I 143.61 -0.20% -0.29 365100 143.90 142.30 145.92 100 139.93 150.00 100 -1.14% -42.76%
IDEX 180.34 1.17% 2.09 395272 179.06 177.53 180.78 100 166.71 180.52 100 -3.15% 4.85%
IDEXX Laboratories 368.32 0.99% 3.62 440823 364.90 359.21 369.68 100 365.00 371.00 100 -0.25% 41.05%
IHS Markit 78.64 0.76% 0.59 1900753 77.93 77.92 79.02 100 52.83 78.98 500 -1.06% 4.37%
Illinois Tool Works 193.09 0.82% 1.58 981054 191.78 191.10 193.28 100 179.51 265.00 100 -2.79% 7.49%
Illumina 268.51 -0.60% -1.62 4232753 268.81 261.25 275.26 200 266.01 269.98 100 -23.76% -19.06%
Incyte Co. 86.93 1.80% 1.54 954421 85.88 84.90 87.09 100 86.75 94.10 200 -4.92% -0.45%
Ingersoll Rand 35.10 1.27% 0.44 2757111 34.53 34.48 35.20 100 29.79 37.82 200 -3.39% -4.31%
Intel Corp 49.95 0.46% 0.23 22290855 49.89 49.47 50.21 2100 50.01 50.05 400 -0.10% -16.54%
Intercontinental Exc 98.80 -0.47% -0.47 2522537 99.37 97.62 100.00 100 97.41 99.85 100 -1.72% 6.75%
IBM 120.51 0.22% 0.26 2957809 120.33 119.53 121.45 100 120.29 121.00 1000 -1.58% -10.09%
International Paper 40.78 -0.63% -0.26 1976328 40.87 40.32 41.21 400 40.00 41.21 200 -2.11% -11.44%
Interpublic Group of 16.68 -1.48% -0.25 3819258 16.97 16.61 17.15 100 16.50 19.00 100 -7.59% -27.79%
Intl Flavors & Fragr 120.61 0.15% 0.18 696530 119.63 119.20 121.47 1000 119.20 128.00 200 -2.92% -6.52%
Intuit 317.28 3.11% 9.58 2099947 309.81 306.69 318.12 100 312.00 318.18 100 -1.61% 21.13%
Intuitive Surgical 666.02 3.75% 24.07 1236184 648.46 641.64 667.44 100 650.00 699.00 300 -6.92% 12.67%
Invesco 10.19 -0.29% -0.03 5768002 10.22 9.93 10.41 400 10.10 10.42 100 -3.23% -43.33%
IPG Photonics Co. 162.28 2.85% 4.49 146447 158.97 157.95 162.47 100 161.18 172.00 100 -2.36% 11.98%
Iqvia Holdings 153.30 -0.51% -0.78 1157693 153.77 152.50 154.44 100 140.00 160.46 300 -6.93% -0.78%
Iron Mountain 27.19 -0.29% -0.08 2805172 27.27 27.11 27.60 100 27.17 27.70 200 -6.47% -14.68%
J.M. Smucker 109.88 0.08% 0.09 1136589 110.14 109.62 111.88 100 104.10 113.49 100 -2.24% 5.52%
Jack Henry & Associa 163.12 2.46% 3.91 355312 160.35 158.99 163.55 100 149.99 166.12 400 2.08% 11.98%
Jacobs Engineering G 91.33 2.28% 2.04 588585 89.48 89.48 91.76 100 91.00 96.00 500 -3.73% 1.67%
Johnson & Johnson 144.21 -0.61% -0.89 5295917 144.69 143.72 145.35 100 144.00 145.00 700 -3.14% -1.14%
Johnson Controls Int 41.33 1.03% 0.42 3451520 40.80 40.79 41.48 200 40.00 41.60 100 -2.27% 1.52%
JPMorgan Chase 94.27 -1.09% -1.04 19257004 94.96 93.67 95.66 700 94.15 94.30 1300 -5.05% -32.37%
Juniper Networks 22.54 -1.87% -0.43 3457771 22.96 22.35 23.06 100 21.80 24.00 100 -2.42% -8.49%
Kansas City Southern 181.08 0.30% 0.55 514277 181.00 179.77 182.31 100 160.60 190.00 100 -3.37% 18.23%
Kellogg 62.67 -0.08% -0.05 2966651 62.72 62.42 63.66 200 62.25 64.10 100 -4.51% -9.38%
Keycorp 11.74 -2.57% -0.31 10851207 12.05 11.65 12.14 500 11.65 11.80 1000 -6.30% -42.00%
Keysight Technologie 97.42 -0.39% -0.38 1287279 97.98 95.44 98.42 100 97.00 97.95 200 1.26% -5.08%
Kimberly-Clark 146.96 0.75% 1.09 1075367 145.56 145.55 147.88 100 146.00 153.00 100 0.33% 6.84%
Kimco Realty 11.35 -1.73% -0.20 5934066 11.58 11.34 11.81 100 11.36 12.57 800 -12.49% -45.20%
Kinder Morgan 12.80 -0.47% -0.06 10369287 12.91 12.73 13.11 100 12.74 12.85 1300 -0.85% -39.54%
KLA-Tencor 183.30 1.21% 2.20 837722 182.81 177.54 183.62 100 181.15 188.00 100 1.41% 2.88%
Kraft Heinz 29.23 -1.42% -0.42 5676985 29.72 29.14 29.87 400 29.23 29.31 100 -8.57% -9.03%
Kroger 33.74 0.84% 0.28 6711310 33.40 33.31 33.96 300 33.55 33.75 200 3.12% 16.38%
L Brands 30.55 3.74% 1.10 5533532 29.49 29.38 30.76 200 30.15 30.78 200 5.38% 68.60%
L3Harris Technologie 180.75 1.79% 3.17 1033255 177.01 177.01 181.69 200 177.00 185.74 100 1.10% -8.65%
Laboratory Co. of Am 184.90 0.31% 0.57 593080 183.45 182.14 186.30 400 178.75 195.00 100 -0.55% 9.30%
Lam Research 318.69 1.18% 3.73 1507635 318.33 310.19 319.73 100 316.50 318.65 100 3.16% 8.99%
LAMB WESTON HLDGS DL 63.57 -2.21% -1.44 1383342 64.77 63.30 66.11 1000 61.00 67.00 100 -5.47% -26.11%
Las Vegas Sands Co. 46.25 -0.41% -0.19 4131750 46.51 45.88 47.38 2000 45.76 46.05 100 -10.80% -33.01%
Leggett & Platt 41.71 0.58% 0.24 791150 41.68 41.36 42.15 100 39.90 43.50 100 -5.44% -17.94%
Leidos 91.60 3.58% 3.17 885028 90.04 88.60 91.86 1000 90.88 92.50 100 3.22% -6.43%
Lennar 79.85 4.04% 3.10 2805043 77.15 76.46 80.06 1200 79.00 80.45 3200 5.20% 43.13%
Lincoln National 31.31 -0.73% -0.23 1993576 31.57 30.88 32.32 100 31.10 31.35 100 -6.79% -46.94%
LINDE PLC EO 0,001 238.23 -0.09% -0.21 2209154 237.84 236.17 238.68 100 228.00 240.00 100 -4.99% 11.90%
Live Nation Entertai 53.11 -0.09% -0.05 2077328 53.54 52.28 54.08 300 52.10 53.39 100 -9.75% -25.69%
LKQ Corp 28.48 -1.52% -0.44 4228397 29.20 28.17 29.41 100 27.76 30.50 100 -10.58% -20.22%
Lockheed Martin 388.42 2.32% 8.81 1286535 381.88 381.34 392.48 100 384.96 388.40 100 -1.05% -0.25%
Loews 34.72 -0.29% -0.10 967647 34.62 34.38 35.31 200 28.93 35.95 100 -1.89% -33.85%
Lowes Companies 161.55 1.22% 1.95 3526263 160.03 159.64 161.79 500 160.55 162.98 100 -4.43% 34.89%
Lumen Technologies 10.26 0.00% 0.00 7852526 10.26 10.17 10.40 1000 10.21 10.30 11000 -6.64% -22.33%
Lyondellbasell Ind ' 73.51 0.01% 0.01 2481467 74.09 72.97 74.60 200 71.50 80.00 100 -3.97% -22.20%
M and T Bank 93.11 -3.63% -3.51 1154843 96.42 92.37 97.40 100 92.51 98.46 100 -10.26% -45.15%
MARATHON OIL 4.47 -1.97% -0.09 17571431 4.59 4.44 4.69 300 4.48 4.52 5000 3.00% -67.08%
Marathon Petroleum 31.04 -0.67% -0.21 9786320 31.10 30.88 31.71 100 30.88 31.75 200 -0.16% -48.48%
MarketAxess 446.95 0.89% 3.95 248852 442.77 437.07 447.08 100 400.32 494.50 100 -3.69% 17.89%
Marriott Internation 95.50 2.67% 2.48 3605399 93.51 93.00 95.53 100 94.75 95.59 100 -9.38% -36.93%
Marsh & McLennan Cos 116.27 0.00% 0.00 1819233 116.28 114.97 117.61 100 105.02 121.00 100 -1.98% 4.36%
Martin Marietta Mate 221.47 1.45% 3.16 443125 219.25 217.23 221.88 100 212.00 229.97 200 1.55% -20.80%
Masco 56.58 1.23% 0.69 2451019 56.00 55.83 56.74 100 55.60 57.80 100 -4.34% 17.90%
MasterCard 335.31 2.28% 7.46 3375282 329.51 325.11 336.03 100 325.28 335.31 100 -1.13% 12.30%
Maxim Integrated Pro 65.83 1.04% 0.68 3140046 65.32 64.71 65.94 100 63.84 68.00 200 -1.88% 7.02%
McCormick & Co 192.39 1.05% 1.99 677734 190.05 189.71 192.94 200 185.00 202.10 300 -3.97% 13.35%
McDonald's 216.41 0.00% 0.00 2475978 216.43 214.55 216.96 100 215.91 220.00 500 -2.68% 9.51%
McKesson 149.61 0.93% 1.38 1437904 148.11 148.11 150.86 300 145.89 155.00 100 -0.84% 8.16%
Medtronic 104.35 -0.43% -0.45 3568899 104.44 102.90 105.19 100 102.80 105.70 100 -2.99% -8.02%
Merck & Co 82.94 -0.23% -0.19 7770238 83.10 82.20 83.57 100 82.52 83.22 1000 -1.51% -8.81%
MetLife 36.95 -1.28% -0.48 6715597 37.27 36.50 37.79 200 36.43 37.40 100 -1.49% -27.51%
Mettler-Toledo Intl 986.07 1.19% 11.57 118509 973.66 964.61 987.26 200 982.31 988.26 100 0.53% 24.30%
MGM Resorts Internat 21.62 2.51% 0.53 11744724 21.19 21.01 21.76 900 21.38 21.49 200 -8.93% -35.02%
Microchip Technology 99.20 0.71% 0.70 1580788 99.00 97.99 99.47 500 98.50 100.57 1000 -4.27% -5.27%
Micron Technology 49.70 1.12% 0.55 10845269 49.27 48.78 49.78 500 49.15 49.67 200 1.33% -7.59%
Microsoft 207.42 2.41% 4.88 33517065 205.06 202.07 208.10 300 206.75 207.52 100 -0.65% 31.53%
Mid-America Apartmen 115.18 1.78% 2.01 727373 113.41 113.41 116.00 100 85.00 120.76 100 -2.86% -12.65%
Mohawk Industries 96.31 0.45% 0.43 422867 95.67 95.29 97.78 100 70.29 106.00 100 -2.51% -29.38%
Molson Coors Brewing 33.73 0.42% 0.14 2191583 33.53 33.51 33.97 100 33.47 34.70 100 -1.63% -37.42%
Mondelez Internation 55.81 -0.07% -0.04 8876943 55.78 55.54 56.30 100 55.55 55.88 100 -3.92% 1.33%
Monster Beverage 79.23 1.08% 0.85 1329612 78.20 77.91 79.54 100 76.13 79.99 100 -4.70% 24.67%
Moodys 279.13 -0.33% -0.91 520248 279.85 274.52 282.00 100 260.00 303.96 100 -2.73% 17.57%
Morgan Stanley 47.63 -1.51% -0.73 11164792 48.24 46.92 48.59 500 47.50 47.67 900 -5.48% -6.83%
Mosaic 18.05 1.35% 0.24 4216228 17.76 17.55 18.12 100 17.75 18.05 1000 0.11% -16.59%
Motorola Solutions 157.27 3.08% 4.70 893080 153.17 152.39 157.38 100 140.50 160.00 100 0.30% -2.40%
MSCI 351.24 -0.14% -0.49 542982 353.08 343.56 353.08 100 336.10 375.00 400 1.51% 36.04%
Mylan 14.82 0.27% 0.04 5311106 14.75 14.48 14.95 1000 14.80 14.90 900 -7.08% -26.27%
NASDAQ Inc 123.32 1.04% 1.27 822221 122.11 120.26 123.35 100 119.10 125.00 200 -3.78% 15.14%
Nat Oilwell Varco 10.81 -0.28% -0.03 4767597 10.81 10.73 11.07 100 10.70 11.10 100 -4.51% -56.85%
NetApp 41.88 1.18% 0.49 2487859 41.62 41.02 41.98 100 41.70 42.00 100 -7.71% -32.72%
Netflix 491.17 0.78% 3.82 3482324 489.01 479.26 491.82 100 488.90 490.50 200 -0.97% 51.80%
Newell Brands 17.22 0.76% 0.13 1794439 17.04 16.99 17.39 100 16.90 17.58 1100 -2.63% -10.41%
Newmont 63.45 -0.35% -0.22 6165843 63.78 62.52 64.34 1000 62.54 64.00 100 -6.07% 46.03%
News B 14.67 1.38% 0.20 761114 14.60 14.36 14.74 300 0.01 15.70 700 -3.68% 1.10%
News Corp 'A' 14.74 1.17% 0.17 2804045 14.67 14.47 14.81 200 13.85 15.00 800 -3.79% 4.24%
Nextera Energy 278.06 0.67% 1.86 1798197 277.46 274.97 279.95 100 277.25 279.99 100 -5.97% 14.82%
Nielsen Holdings 13.81 -1.85% -0.26 3698678 14.01 13.60 14.22 6700 13.54 15.60 100 -10.21% -31.97%
NIKE 'B' 116.87 3.09% 3.50 13007208 113.10 112.85 117.20 1700 132.15 132.21 300 -2.01% 15.36%
NISOURCE 22.08 -0.54% -0.12 2580264 22.23 21.89 22.34 200 20.00 23.26 100 -0.14% -20.69%
Noble Energy 8.93 -0.67% -0.06 10170700 8.99 8.91 9.19 900 8.93 9.10 100 -1.00% -64.05%
Norfolk Southern 216.39 0.97% 2.08 973081 215.24 214.42 217.19 100 205.25 227.73 100 -2.54% 11.47%
Northern Trust 77.79 -2.15% -1.71 1574556 79.08 76.94 80.15 200 75.00 81.81 100 -1.23% -26.78%
Northrop Grumman 332.80 2.12% 6.91 651972 327.32 326.91 333.46 100 325.50 340.00 300 -1.54% -3.25%
NortonLifeLock 21.01 2.04% 0.42 5117490 20.68 20.55 21.05 100 20.29 21.02 100 -1.04% -17.67%
Norwegian Cruise Lin 15.33 2.27% 0.34 21506803 15.05 14.92 15.59 200 15.33 15.37 800 -9.66% -73.75%
NRG Energy 28.84 -1.06% -0.31 2221007 29.21 28.61 29.50 100 28.69 29.50 100 -5.75% -27.45%
Nucor 45.68 -0.26% -0.12 1936390 45.73 45.23 46.19 100 45.00 47.30 100 -2.37% -18.83%
Nvidia Corporation 505.51 0.96% 4.82 16161302 503.00 486.22 505.92 700 500.72 501.75 200 -2.72% 114.84%
NVR 4044.52 2.88% 113.23 17798 3962.09 3930.01 4052.94 10 3650.00 4048.00 10 0.59% 6.20%
O'Reilly Auto 455.40 0.32% 1.44 530456 456.57 451.27 464.00 200 410.60 462.58 100 -4.61% 3.91%
Occidental Petroleum 11.08 -1.86% -0.21 17454842 11.33 11.03 11.59 100 11.09 11.16 800 3.45% -73.11%
Old Dominion Freight 180.72 1.18% 2.11 1281154 179.01 176.34 182.16 100 175.00 186.85 100 -8.48% 42.84%
Omnicom Group 49.71 0.93% 0.46 1791690 49.33 49.09 50.03 100 48.68 54.97 100 -7.45% -38.64%
ONEOK 25.67 -2.91% -0.77 4608645 26.79 25.58 27.37 100 25.68 26.34 3500 -2.36% -66.08%
Oracle 60.62 -0.33% -0.20 13306036 60.38 59.46 60.75 1200 59.50 60.15 700 -0.53% 14.42%
Otis Worldwide 60.99 2.66% 1.58 1841562 58.94 58.86 61.12 300 60.00 62.84 100 1.14% 0.00%
Paccar Inc 82.34 0.59% 0.48 1342497 81.48 80.97 83.17 100 77.42 83.16 200 -4.00% 4.10%
Packaging Corp of Am 107.15 -0.81% -0.88 644816 107.80 105.70 109.01 100 94.00 110.00 400 -0.35% -4.32%
Parker-Hannifin 200.63 0.82% 1.64 556960 198.90 197.35 201.09 100 181.50 224.06 100 -4.43% -2.52%
Paychex 77.60 1.11% 0.85 1235280 77.18 76.54 77.77 100 76.89 77.80 100 -1.66% -8.77%
Paycom Software 280.08 2.10% 5.76 339873 275.98 271.45 280.34 100 250.00 283.44 100 -0.00% 5.79%
PayPal Holdings 187.78 2.49% 4.57 8939288 186.79 182.19 188.06 100 186.59 187.48 200 0.95% 73.60%
Pentair 45.40 1.70% 0.76 1419866 44.66 44.31 45.61 100 42.00 47.40 100 0.64% -1.02%
Peoples United Finan 10.03 -1.67% -0.17 4275751 10.27 10.01 10.39 600 10.08 10.15 300 -2.81% -40.65%
PepsiCo 132.15 0.69% 0.91 3950959 131.00 130.44 132.89 100 132.00 132.77 300 -2.56% -3.31%
PerkinElmer 119.95 1.44% 1.70 665886 117.93 117.34 120.11 100 108.00 125.00 200 1.22% 23.53%
Perrigo Company 46.55 1.37% 0.63 1072404 45.66 45.46 46.98 200 40.51 56.80 3000 -6.75% -9.89%
Pfizer Inc 36.25 0.64% 0.23 21562861 35.81 35.74 36.33 300 36.14 36.24 300 -1.92% -7.48%
Philip Morris 77.01 -1.05% -0.82 4908530 78.05 76.88 78.79 100 77.00 77.88 100 -5.39% -9.50%
Phillips 66 55.36 -1.00% -0.56 4135916 55.71 54.87 56.82 100 55.17 55.68 1000 -4.63% -50.31%
Pinnacle West Capita 71.83 1.44% 1.02 767707 70.61 70.52 72.43 200 70.00 73.98 200 -0.26% -20.13%
Pioneer Natural Reso 92.52 0.65% 0.60 1578473 91.92 91.28 93.68 100 88.00 110.75 200 -2.23% -38.88%
PNC Financial Servic 105.36 -3.20% -3.48 2879617 108.18 104.17 108.84 100 103.94 105.50 100 -5.33% -34.00%
PPG Industries 120.82 0.62% 0.74 1362210 119.78 119.33 121.19 200 119.09 131.15 200 -7.00% -9.49%
PPL Corp 26.26 0.11% 0.03 6707663 26.16 26.06 26.44 700 26.00 26.28 500 -5.27% -26.81%
Principal Financial 38.82 -0.46% -0.18 1101630 39.09 38.33 39.64 200 38.00 38.99 2900 -2.83% -29.42%
Procter & Gamble 137.96 0.91% 1.25 4723016 136.49 136.24 139.03 500 137.00 138.99 600 -0.48% 10.46%
Progressive 94.42 -3.02% -2.94 2923131 96.71 93.48 97.81 100 86.80 114.89 100 -0.69% 30.43%
Prologis 99.19 2.73% 2.64 3161928 96.61 96.61 99.99 100 95.02 101.48 100 -3.45% 11.27%
Prudential Financial 63.71 -1.58% -1.02 3184170 64.55 62.68 65.54 100 63.56 64.03 100 -6.80% -32.04%
Public Service Ent 52.47 2.54% 1.30 2112208 51.87 51.54 52.74 100 50.35 53.00 200 1.59% -11.14%
Public Storage 219.37 1.42% 3.08 771633 216.18 216.18 220.25 100 201.00 225.77 200 -0.74% 3.01%
Pulte Group 45.87 2.82% 1.26 2282170 44.78 44.47 45.94 400 44.66 47.55 7600 1.82% 18.22%
PVH Corp. 64.36 -0.49% -0.32 1402753 64.85 63.41 65.86 100 63.79 72.50 100 -9.26% -38.79%
Qorvo Inc 131.21 2.87% 3.66 1149209 128.83 125.58 131.41 300 130.20 131.35 200 0.94% 12.89%
QUALCOMM 113.82 1.70% 1.90 6911176 112.61 110.42 114.25 300 112.61 113.82 300 -2.37% 29.00%
Quanta Services 50.08 1.75% 0.86 1206356 49.17 49.12 50.39 700 43.67 54.00 200 -3.67% 23.02%
Quest Diagnostics 115.23 -2.47% -2.92 1272068 117.27 114.45 118.01 200 113.30 121.50 100 1.44% 7.90%
Ralph Lauren 'A' 75.04 5.44% 3.87 2107644 72.00 70.75 75.14 300 70.00 77.52 100 -6.92% -35.98%
Raymond James Financ 70.24 -0.23% -0.16 592795 70.32 69.30 71.36 100 70.01 113.21 100 -5.52% -21.48%
Raytheon Technologie 59.79 -0.38% -0.23 5883245 59.94 58.93 60.78 300 59.65 59.79 200 -2.69% -32.31%
Realty Income 60.63 0.90% 0.54 2008370 60.46 60.30 61.64 100 60.30 61.44 100 -7.87% -17.66%
Regency Centers 37.26 0.13% 0.05 1804856 37.29 37.19 38.16 100 35.69 41.20 300 -9.59% -40.94%
Regeneron Pharmaceut 571.51 2.85% 15.81 580537 552.36 552.36 573.45 100 548.28 586.90 300 -1.45% 52.21%
Regions Financial 11.04 -2.39% -0.27 8993671 11.30 10.98 11.47 100 10.74 11.04 200 -7.85% -35.66%
Republic Services 95.08 1.11% 1.04 700897 93.90 93.67 95.26 100 93.23 98.11 100 -1.80% 6.08%
ResMed 172.26 0.44% 0.75 411066 171.33 169.62 172.60 100 153.25 175.61 500 -1.87% 11.16%
Robert Half Int 52.61 1.23% 0.64 821051 52.16 52.07 53.14 100 30.00 68.98 100 -2.52% -16.69%
Rockwell Automation 214.09 2.40% 5.01 558135 209.32 209.28 214.31 100 194.00 254.99 100 -4.75% 5.63%
Rollins 52.90 1.07% 0.56 755600 52.32 52.22 53.05 500 51.10 58.39 100 -3.43% 59.53%
Roper Technologies 392.73 0.12% 0.48 511372 391.62 387.62 394.86 100 261.53 450.00 100 -2.76% 10.87%
Ross Stores 90.62 0.22% 0.20 1427055 90.71 89.39 91.37 100 90.16 92.62 100 -3.51% -22.16%
Royal Caribbean Crui 62.37 2.73% 1.66 5057593 61.00 60.66 63.06 1000 62.00 62.27 2300 -7.86% -53.28%
S&P Global Inc 350.17 -0.21% -0.72 748171 351.33 344.56 353.41 100 322.00 388.87 1000 -1.97% 28.24%
Salesforce.com 247.78 1.11% 2.73 3600779 246.74 241.26 248.57 100 246.70 247.20 200 -1.55% 52.35%
SBA Communications 313.20 2.67% 8.14 506712 303.36 303.00 314.42 100 274.53 334.00 100 -3.14% 29.96%
Schlumberger 17.33 0.35% 0.06 8862662 17.41 17.17 17.73 100 17.24 17.49 400 -4.78% -56.89%
Seagate Technology 47.71 0.27% 0.13 2305209 47.73 47.13 47.86 500 47.40 47.71 1000 0.78% -19.82%
Sealed Air 37.53 0.05% 0.02 1048699 37.31 37.31 38.20 600 35.65 41.79 300 -2.80% -5.77%
Sempra Energy 119.05 2.05% 2.39 1575068 117.15 116.87 119.76 300 115.00 122.50 800 1.21% -21.41%
ServiceNow 470.57 1.88% 8.69 930129 465.75 454.60 471.10 100 456.01 470.57 200 -0.72% 66.68%
Sherwin-Williams 696.32 1.98% 13.49 444324 684.28 683.41 698.66 100 658.66 705.00 100 -2.78% 19.33%
Simon Property Group 65.11 0.37% 0.24 6154575 65.02 64.75 67.07 600 64.90 65.28 2400 -8.39% -56.29%
Skyworks Solutions 139.64 4.01% 5.39 1695413 135.59 133.77 139.70 200 138.97 139.60 100 -0.90% 15.52%
SL Green Realty 45.63 -1.68% -0.78 1829662 46.61 45.62 48.02 100 45.50 57.62 100 -8.56% -50.34%
Smith Co., A. O. 52.66 1.50% 0.78 1096394 51.82 51.76 52.86 100 52.00 55.00 100 3.68% 10.54%
Snap-on 144.49 2.53% 3.57 365500 140.77 140.77 144.77 100 142.00 152.20 100 -5.54% -14.70%
Southern 53.12 0.17% 0.09 4047522 52.94 52.70 53.67 1000 52.80 53.80 100 0.21% -16.61%
Southwest Airlines 38.12 1.60% 0.60 10740037 37.35 37.11 38.20 200 37.60 38.20 800 -6.13% -29.38%
Stanley Black & Deck 157.46 1.96% 3.03 715820 154.84 153.91 157.55 300 152.67 175.55 600 -3.30% -5.00%
Starbucks 83.95 0.07% 0.06 4464961 84.05 83.17 84.39 1400 83.75 84.27 100 -4.29% -4.52%
State Street 58.88 -1.74% -1.04 3396955 59.43 57.86 59.98 300 57.83 59.40 100 -6.84% -25.56%
Steris 169.59 -1.43% -2.46 500583 171.79 166.50 172.21 100 139.57 194.32 100 -0.03% 11.26%
Stryker Corp. 203.37 0.23% 0.46 1036149 202.30 199.04 203.65 100 195.00 220.00 600 -3.39% -3.13%
SVB Financial 230.47 -3.11% -7.39 343498 236.88 229.27 241.00 100 170.00 255.00 100 -7.15% -8.19%
SYNCHRONY FIN 25.61 -1.12% -0.29 5322111 25.91 25.12 26.27 100 25.37 25.65 100 -3.32% -28.88%
Synopsys 204.80 1.40% 2.82 752848 203.41 198.91 205.06 100 189.00 204.80 200 -2.92% 47.13%
Sysco 64.02 -0.05% -0.03 2854762 64.33 63.26 64.82 200 63.25 65.43 400 -2.11% -25.16%
T-Mobile US 112.39 1.65% 1.82 4332243 111.64 110.64 112.61 400 110.51 112.62 200 -3.05% 43.32%
T. Rowe Price Group 125.48 0.59% 0.74 1408453 124.59 123.01 126.16 100 114.00 134.99 100 -0.99% 2.99%
Take-Two Interactive 166.22 1.14% 1.88 1053705 166.25 161.36 166.86 100 164.00 166.60 100 3.51% 35.77%
Tapestry 16.62 0.67% 0.11 4204284 16.52 16.24 16.74 400 16.40 17.00 100 -1.31% -38.38%
TARGET CORP 154.08 2.82% 4.22 4334508 151.15 150.93 154.44 200 152.13 154.30 100 3.36% 20.18%
TE CONNECTIVITY 96.33 -0.04% -0.04 1638942 96.87 95.28 98.00 100 80.00 96.00 100 -4.58% 0.51%
TechnipFMC 6.79 1.34% 0.09 4678653 6.77 6.68 6.96 100 6.80 7.38 200 -0.44% -68.33%
Teledyne Technologie 316.82 1.35% 4.23 142966 313.21 312.34 318.10 100 300.00 330.00 100 -0.86% -8.58%
Teleflex 331.83 1.57% 5.13 607327 326.69 320.33 332.89 100 20.00 401.14 100 -10.27% -11.85%
Teradyne 76.56 -0.47% -0.36 1784977 77.56 75.20 77.56 100 75.00 76.99 200 -0.83% 12.27%
Texas Instruments 138.65 1.22% 1.67 3213217 137.78 135.63 138.82 1500 137.87 139.66 100 -1.41% 8.08%
Textron 35.60 -0.20% -0.07 1079756 35.80 35.28 36.38 100 34.00 40.00 200 -8.88% -20.18%
Thermo Fisher Scient 430.24 1.12% 4.77 1168590 423.90 422.12 431.31 100 409.78 440.50 100 -1.12% 32.43%
Tiffany & Co 116.27 0.92% 1.06 1766187 115.40 114.74 116.77 100 115.00 117.49 200 1.95% -13.00%
TJX COMPANIES 53.88 -0.54% -0.29 5915087 54.17 53.24 54.61 100 53.80 54.32 100 -5.24% -11.76%
Tractor Supply 141.61 2.95% 4.05 1063803 137.92 136.85 141.75 100 140.01 147.30 100 0.52% 51.55%
Trane Technologies 121.52 1.20% 1.44 853267 120.17 119.94 121.80 100 96.10 118.95 100 0.25% -8.58%
TransDigm Group 502.03 2.92% 14.22 361660 490.58 490.58 502.64 100 401.01 520.00 2000 -1.04% -10.35%
Travelers Companies 109.25 -0.18% -0.20 1385066 109.11 108.26 111.45 100 106.00 112.00 200 -2.59% -20.23%
Truist Financial 36.25 -2.92% -1.09 4628326 37.14 35.92 37.70 100 35.80 36.38 100 -8.02% -35.64%
Twitter 42.73 7.09% 2.83 22379005 40.37 40.27 42.83 2700 43.00 43.19 100 9.31% 33.32%
Tyler Technologies 344.03 4.58% 15.07 404396 338.80 330.75 344.42 100 330.50 345.24 100 2.35% 14.67%
Tyson Foods 'A' 59.39 -0.77% -0.46 2842114 59.76 59.03 60.40 100 59.10 59.71 100 -8.98% -34.76%
U.S. Bancorp 35.59 -1.58% -0.57 7230540 36.26 35.32 36.40 200 35.50 35.58 5800 -4.64% -39.97%
UDR 32.85 2.18% 0.70 2247757 32.19 32.16 33.10 100 31.40 42.07 100 -5.60% -29.66%
Ulta Beauty 223.96 -0.85% -1.92 702322 227.20 222.10 230.50 100 222.02 228.99 100 -5.63% -11.53%
Under Armour 9.53 1.82% 0.17 5117410 9.40 9.21 9.59 300 9.82 9.84 100 -7.02% -50.31%
Under Armour 'A' 10.92 2.15% 0.23 6674549 10.67 10.51 10.97 200 11.16 11.25 100 -6.35% -49.44%
Union Pacific 197.32 1.71% 3.32 1864668 194.34 194.22 197.99 1000 195.00 199.00 100 -2.50% 9.14%
United Airlines Hold 34.07 0.83% 0.28 16700552 34.15 33.56 34.65 100 33.98 34.11 200 -7.42% -61.32%
United Parcel Servic 161.89 0.52% 0.83 3051924 160.34 159.57 162.14 100 160.00 162.35 100 0.22% 38.30%
United Rentals 167.97 0.29% 0.49 586064 167.70 165.32 168.75 100 165.24 175.00 100 -4.87% 0.72%
UnitedHealth Group 294.26 -1.65% -4.93 3163604 298.44 292.92 300.62 100 293.00 298.50 200 -4.22% 0.10%
Universal Health Ser 106.43 -1.31% -1.41 834441 107.58 103.98 107.70 100 88.58 110.27 900 -9.58% -25.81%
Unum Group 16.84 -1.64% -0.28 1992524 17.20 16.73 17.47 100 16.73 17.23 500 -7.42% -42.25%
V.F. Corp 69.28 0.86% 0.59 2028640 69.01 68.15 69.99 200 68.00 77.50 200 -7.37% -30.48%
Valero Energy 47.42 0.13% 0.06 4799553 47.25 47.00 47.95 300 47.17 48.17 100 1.85% -49.36%
Varian Medical Syste 172.50 -0.14% -0.24 853686 172.51 172.24 172.71 100 160.00 177.45 300 -0.39% 21.47%
Ventas 41.69 2.08% 0.85 3714410 40.99 40.89 42.29 100 41.27 42.00 100 -8.03% -27.80%
Verisign 205.29 1.18% 2.40 680529 204.19 201.44 205.85 1900 205.29 205.50 15700 0.47% 6.54%
Verisk Analytics 180.39 0.96% 1.71 554542 179.52 178.06 180.76 1800 180.36 180.46 4000 -3.97% 20.79%
Verizon Communicatio 59.82 0.35% 0.21 12198931 59.73 59.52 60.37 100 59.68 59.92 100 -1.29% -2.57%
Vertex Pharma 267.58 1.36% 3.58 817683 263.66 260.38 268.00 300 263.15 264.00 100 0.27% 22.21%
ViacomCBS 'B' 29.41 1.43% 0.41 8809889 29.23 28.97 29.82 200 29.34 29.49 1000 -2.41% -29.94%
Visa 200.56 1.58% 3.11 7543137 198.09 196.80 200.71 200 200.25 201.00 100 -2.35% 6.74%
Vornado Realty Trust 33.49 0.48% 0.16 2195427 33.30 33.30 34.51 300 33.25 35.50 300 -7.28% -49.64%
Vulcan Materials 128.43 1.39% 1.76 487412 126.81 126.30 129.08 200 120.60 128.43 200 -2.28% -10.81%
Wabtec Corp 62.19 -1.24% -0.78 1412163 62.43 61.27 63.30 200 59.00 67.39 800 -6.93% -20.06%
Wal-Mart Stores 138.31 0.90% 1.24 11034018 137.07 136.57 138.99 100 137.50 138.20 100 0.69% 16.38%
Walgreens Boots Alli 35.72 -0.20% -0.07 4399066 35.78 35.39 35.97 200 35.52 35.75 200 1.28% -39.42%
Walt Disney Company 127.21 1.44% 1.80 6978779 125.26 124.70 127.47 100 127.00 127.59 300 -3.07% -12.04%
Waste Management 114.97 0.59% 0.67 1088658 114.08 113.95 115.48 100 112.60 115.83 100 -1.79% 0.89%
Waters 194.23 -0.07% -0.13 312961 193.05 192.17 194.63 100 193.14 250.00 100 -5.53% -16.87%
WEC Energy 95.40 0.57% 0.54 1284310 94.59 94.26 96.24 200 94.00 98.50 200 -3.78% 3.44%
Wells Fargo 23.65 -1.62% -0.39 39839451 23.98 23.53 24.36 800 23.64 23.68 2900 -4.94% -56.04%
Welltower Inc 54.71 0.96% 0.52 3804905 54.15 54.06 55.70 100 53.51 56.24 200 -9.88% -33.10%
West Pharmaceutic.Se 277.04 0.07% 0.20 597267 277.18 270.51 277.93 100 240.00 298.00 100 -2.58% 84.29%
Western Digital 36.47 1.05% 0.38 3351434 36.39 35.99 36.62 21900 37.00 37.24 200 -3.48% -42.54%
WESTERN UNION 22.04 0.50% 0.11 2041805 22.06 21.75 22.12 100 21.30 23.10 100 -1.74% -17.70%
WestRock 34.38 -2.30% -0.81 2671820 35.01 33.72 35.38 100 32.65 36.11 100 -4.37% -19.88%
Weyerhaeuser 27.72 3.24% 0.87 4635435 26.98 26.81 27.82 100 27.24 28.04 100 -3.62% -8.21%
Whirlpool 179.69 1.09% 1.94 789407 177.83 176.32 180.45 200 160.50 185.00 100 0.74% 21.80%
WILLIAMS COMPANIES 20.81 0.68% 0.14 15377226 20.63 20.61 21.01 100 20.20 21.20 100 -0.29% -12.27%
Willis Towers Watson 203.67 0.56% 1.14 1206662 201.74 199.62 204.98 200 201.00 203.97 16300 -1.25% 0.86%
Wynn Resorts 73.42 1.55% 1.12 3310256 72.69 72.01 75.17 100 72.75 73.39 100 -10.77% -47.13%
Xcel Energy 66.87 0.35% 0.23 1629658 66.55 66.21 67.69 100 66.54 67.12 100 -5.03% 5.32%
Xerox Holdings 18.24 0.94% 0.17 1871715 18.16 18.05 18.51 100 17.98 18.27 100 -3.49% -50.53%
Xilinx 100.02 0.61% 0.61 1307916 99.83 98.03 100.13 100 99.35 100.20 100 -2.73% 2.30%
XYLEM 83.93 0.56% 0.47 1069378 83.21 82.72 84.09 100 70.00 95.00 100 -0.57% 6.52%
Yum! Brands 90.59 1.40% 1.25 1233350 89.37 88.85 90.82 900 90.27 94.09 100 -3.13% -10.07%
Zebra Technologies C 252.28 1.43% 3.55 388570 251.00 246.83 252.86 100 245.00 293.00 100 -2.01% -1.24%
Zimmer Biomet 135.55 1.16% 1.55 1099870 134.77 133.28 136.30 100 125.00 146.00 100 -6.06% -9.44%
Zions Bancorporation 28.62 -3.99% -1.19 1860279 29.66 28.51 30.11 200 28.51 28.91 400 -8.15% -44.88%
Zoetis 161.51 0.34% 0.54 1544967 160.35 160.10 162.48 100 158.00 175.99 100 -0.47% 22.03%