28.07.2021 13:34:49
S&P 500 INDEX
4401.46
USD
-20.8400
-0.47%
27.07.2021 23:09
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.07.2021 4422.30 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 27.07.2021 / 23:09
Währung USD Aktualisierungsstand 28.07.2021 / 13:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.18% 4422.7 3662.7
1 Woche 1.81% 4422.7 4331.1
1 Monat 2.82% 4422.7 4233.1
3 Monate 5.13% 4422.7 4056.9
6 Monate 17.35% 4422.7 3694.1
1 Jahr 35.87% 4422.7 3204.1
3 Jahre 56.15% 4422.7 2191.9
30.43
26.51
15.76
1.13
17.18
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.43,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"8941848"},"2020":{"performance":15.76,"chartHeight":22.964108435759,"year":2020,"ID_NOTATION":"8941848"},"2021":{"performance":17.18,"chartHeight":23.417777365096,"year":2021,"ID_NOTATION":"8941848"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 28.07.2021 13:34:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 200.47 -0.60% -1.20 3000044 197.21 194.91 201.06 200 200.47 202.00 300 -0.17% 14.69%
Abbott Laboratories 119.81 0.24% 0.29 5631002 119.60 119.60 121.23 100 119.60 120.50 100 0.91% 9.43%
AbbVie 117.96 0.14% 0.17 3773332 117.79 116.76 118.30 1000 117.05 118.50 100 1.65% 10.09%
Abiomed 321.96 -0.94% -3.04 146469 326.02 316.75 326.02 100 286.00 333.00 100 -0.50% -0.69%
Accenture 319.89 0.29% 0.91 1641049 317.88 315.81 320.10 100 319.89 474.99 200 2.51% 22.46%
ACTIVISION BLIZZARD 84.05 -6.76% -6.09 23141140 89.94 81.56 89.94 100 84.50 84.99 100 -8.15% -9.48%
Adobe Systems 618.28 -0.41% -2.52 1540250 621.00 610.64 623.92 100 613.02 618.80 100 1.57% 23.63%
Advance Auto Parts 215.37 0.60% 1.28 703121 217.69 212.41 217.69 200 215.37 215.63 100 2.44% 36.73%
Advanced Micro Devic 91.03 -0.86% -0.79 69427021 92.94 89.10 94.10 300 92.56 92.62 500 4.50% -0.74%
AES Corp 24.31 1.29% 0.31 5488464 23.87 23.68 24.31 100 23.61 25.00 100 0.87% 3.45%
AFLAC 53.80 0.19% 0.10 2573043 53.29 52.93 53.97 600 52.90 54.00 300 1.55% 20.98%
Agilent Technologies 149.95 -0.20% -0.30 2085729 149.29 148.86 150.00 100 148.00 160.00 100 0.44% 26.55%
Air Products & Chem 288.90 -0.08% -0.22 680204 287.71 285.06 291.45 100 282.75 294.31 100 1.03% 5.74%
Akamai Technologies 119.85 0.53% 0.63 969744 119.49 118.75 120.49 100 116.62 122.00 100 1.97% 14.15%
ALASKA AIR GROUP 59.32 -2.05% -1.24 1552476 60.34 59.08 60.49 1000 59.25 60.00 10100 6.92% 14.08%
Albemarle Co. 188.99 -3.00% -5.85 1197202 191.57 184.95 191.99 100 189.75 193.95 100 0.93% 28.11%
Alexandria Real Est. 200.75 2.33% 4.57 1140793 200.21 197.69 202.38 200 182.00 208.13 100 2.93% 12.64%
Align Technology 625.51 -1.58% -10.07 489804 632.74 617.67 638.20 100 610.26 648.57 100 1.59% 17.05%
Allegion 136.70 -0.98% -1.35 676927 136.93 135.24 138.62 100 0.01 145.00 100 -3.29% 17.46%
Alliant Energy Co. 59.73 1.93% 1.13 1028551 58.56 58.40 59.91 100 51.09 61.72 100 2.44% 15.91%
Allstate Corp 131.45 0.73% 0.95 717110 130.00 129.37 131.96 300 130.50 133.38 100 2.83% 19.58%
Alphabet 2735.93 -2.04% -56.96 2108153 2800.22 2702.00 2800.22 100 2772.54 2784.99 100 4.34% 56.17%
Alphabet A 2638.00 -1.59% -42.70 2735474 2685.01 2602.08 2687.98 100 2739.01 2745.89 100 4.51% 50.52%
Altria Group 47.79 0.38% 0.18 5008296 47.53 47.32 47.99 200 47.74 47.82 100 1.23% 16.56%
Amazon Com 3626.39 -1.98% -73.43 4131890 3698.50 3586.15 3698.50 100 3636.00 3638.00 100 1.49% 11.34%
Ameren Corp 84.99 2.09% 1.74 742852 83.32 82.81 85.21 100 82.36 86.00 200 1.20% 8.88%
American Airlines Gr 21.46 -2.81% -0.62 30301281 21.96 21.11 22.16 100 21.55 21.57 400 4.38% 36.08%
American Electric Po 89.39 1.95% 1.71 3547054 87.54 87.32 89.77 100 87.88 89.44 100 4.26% 7.35%
American Express 172.94 0.19% 0.33 7922826 170.46 169.96 175.12 1000 172.94 175.00 100 2.41% 43.03%
American Internation 47.42 -0.61% -0.29 2347745 47.08 46.78 47.80 200 46.91 48.49 100 0.40% 25.25%
American Tower 286.88 0.80% 2.27 1229223 285.01 284.03 287.50 200 278.87 289.99 100 1.37% 27.81%
American Water Works 170.20 2.42% 4.02 584227 166.38 165.56 170.74 100 162.50 180.00 100 2.10% 10.90%
Ameriprise Financial 249.55 -0.64% -1.60 714173 241.74 241.74 252.31 100 235.00 257.00 100 1.52% 28.42%
AmerisourceBergen Co 121.41 0.51% 0.62 552120 120.42 119.72 121.76 100 116.70 128.79 100 4.22% 24.19%
AMETEK 137.03 -0.16% -0.22 636654 136.58 135.64 137.84 100 131.00 150.00 300 0.22% 13.30%
Amgen 244.68 -0.16% -0.40 2166652 244.12 243.38 245.61 100 244.38 248.00 100 -0.90% 6.42%
Amphenol 'A' 70.39 -0.49% -0.35 2816061 70.38 69.78 70.64 100 69.34 72.62 300 2.59% 7.65%
Analog Devices 162.59 -0.80% -1.31 4077740 163.51 159.54 163.75 1000 160.00 165.00 1000 1.04% 10.06%
Ansys 359.85 -0.94% -3.40 225933 364.47 353.52 364.47 100 357.00 396.00 100 2.56% -1.09%
Anthem Inc 382.63 1.09% 4.13 939797 377.42 376.06 383.31 200 378.80 390.00 300 -1.87% 19.17%
Aon PLC A 259.58 3.19% 8.02 7212915 250.86 250.23 260.17 100 251.75 99999.00 100 13.46% 22.87%
APA Corp. 18.56 -1.49% -0.28 8188195 18.65 18.34 18.80 100 18.61 18.82 200 5.69% 30.80%
Apartment Investment 6.90 2.37% 0.16 1305459 6.70 6.66 6.94 100 6.68 7.00 100 0.88% 30.68%
Apple 146.77 -1.49% -2.22 104818578 149.12 145.55 149.21 100 145.01 145.04 300 0.42% 10.61%
Applied Materials 134.90 -2.59% -3.58 6344109 137.63 131.58 137.63 200 134.27 134.70 100 2.22% 56.32%
Aptiv 158.90 -0.53% -0.85 900285 157.68 156.08 159.13 100 154.01 165.00 100 3.75% 21.96%
Archer Daniels Mid 58.85 0.70% 0.41 3993836 59.05 57.53 59.83 100 58.96 59.60 100 1.41% 16.74%
Arconic Corp. 33.87 -1.37% -0.47 345378 33.76 33.39 34.54 200 33.18 35.00 500 4.15% 13.66%
Arista Networks 374.63 -0.73% -2.74 286965 376.60 369.31 376.92 100 360.00 375.00 100 3.01% 28.93%
Assurant 156.72 0.60% 0.94 222492 154.71 153.95 157.18 100 0.01 171.98 100 1.68% 15.05%
AT&T Inc. 28.20 0.07% 0.02 34185344 28.01 27.88 28.39 200 28.14 28.16 200 1.04% -1.95%
Atmos Energy 101.10 1.59% 1.58 400253 99.44 99.09 101.40 500 100.26 102.01 100 1.62% 5.94%
Autodesk 308.25 -1.71% -5.37 1076592 314.04 304.31 314.37 100 305.00 310.34 200 4.10% 0.95%
Automatic Data Proce 207.89 0.79% 1.62 2075006 206.41 205.70 208.59 100 204.00 213.35 100 2.34% 17.99%
Autozone 1624.95 0.17% 2.79 130803 1615.02 1600.85 1628.21 100 1570.34 1678.29 100 1.45% 37.08%
Avalonbay Communitie 228.28 0.92% 2.08 457993 226.20 224.95 229.47 500 220.00 240.00 100 -0.20% 42.29%
Avery Dennison 205.05 -0.12% -0.25 683725 204.20 202.22 207.17 100 0.01 211.78 200 2.14% 32.20%
Baker Hughes 'A' 20.67 -1.05% -0.22 8094235 20.61 20.41 20.86 900 20.67 20.77 1500 3.14% -0.86%
Ball Corp 81.12 -0.06% -0.05 1133496 81.13 80.75 81.71 100 80.80 82.80 100 -3.91% -12.94%
Bank of America 37.98 -0.39% -0.15 39121369 37.72 37.46 38.24 1000 38.01 38.03 100 0.77% 25.31%
Bank of New York Mel 50.19 -0.12% -0.06 6017624 49.64 49.43 50.84 200 49.20 50.99 200 1.52% 18.26%
Baxter International 82.11 1.66% 1.34 2300588 80.87 80.64 83.14 100 80.61 83.19 100 1.95% 2.33%
Becton, Dickinson (B 254.69 2.11% 5.26 914539 249.75 249.69 256.46 100 240.14 259.75 300 3.11% 1.79%
Berkley, W.R. Co. 74.27 -0.38% -0.28 525519 74.04 73.63 74.97 100 0.01 75.86 200 -2.08% 11.82%
Berkshire Hathaway ' 280.78 0.71% 1.98 3390459 278.07 276.91 281.09 100 279.31 281.00 900 1.40% 21.09%
Best Buy 114.36 -0.41% -0.47 1423245 114.53 113.16 114.80 100 112.36 115.00 200 3.39% 14.60%
Bio-Rad Laboratories 702.79 2.51% 17.23 134338 686.70 684.93 703.82 100 572.00 726.01 100 5.14% 20.56%
Biogen Idec 333.96 0.61% 2.03 929293 332.07 326.50 334.50 200 325.40 336.00 500 3.56% 36.39%
Blackrock 861.88 -1.10% -9.61 476093 865.63 857.82 869.78 100 840.05 870.00 300 -1.93% 19.45%
Boeing 222.27 -1.59% -3.58 8784223 223.17 220.42 225.70 100 222.50 224.00 200 2.36% 3.84%
Booking Holdings 2246.19 0.69% 15.49 311554 2227.68 2203.12 2249.70 200 2160.00 2255.00 100 5.43% 0.85%
BorgWarner 47.37 -0.80% -0.38 1459677 47.42 47.09 48.02 600 46.63 48.34 100 0.72% 22.59%
Boston Properties 116.24 0.75% 0.86 725980 115.35 114.30 116.75 100 100.89 128.00 100 0.17% 22.97%
Boston Scientific 45.51 3.50% 1.54 14100214 44.62 43.78 46.03 100 45.55 45.99 200 6.36% 26.59%
Bristol-Myers Squibb 67.49 -0.30% -0.20 11190403 67.26 67.05 67.72 500 67.25 67.35 500 1.15% 8.80%
Broadcom Inc. 475.36 -1.43% -6.88 1471521 480.76 467.80 481.81 100 474.05 478.00 100 1.44% 8.57%
Broadridge Financial 171.89 -0.28% -0.48 333235 172.37 170.33 172.62 200 170.00 200.00 500 1.62% 12.20%
Brown-Forman Corp 'B 72.47 0.30% 0.22 726548 71.96 71.89 73.49 400 70.00 73.99 100 0.39% -8.76%
C.H. Robinson Worldw 91.32 -1.28% -1.18 2237475 91.89 91.14 92.29 100 88.19 95.60 200 -1.92% -2.72%
Cabot Oil & Gas 15.87 -1.92% -0.31 4545783 16.02 15.72 16.07 1700 15.91 16.50 100 2.12% -2.52%
Cadence Design Syste 143.27 -1.17% -1.70 1537895 145.51 140.89 145.74 500 141.11 146.00 100 2.49% 5.01%
Caesars Entertainmen 92.51 -0.79% -0.74 1907753 92.76 88.64 93.24 500 87.26 93.22 100 1.33% 24.56%
Campbell Soup 44.69 0.40% 0.18 2274934 44.74 44.48 45.09 100 44.50 44.80 1000 -1.30% -7.57%
Capital One 162.54 0.12% 0.20 2167977 159.95 159.14 163.66 100 160.60 164.02 100 2.89% 64.43%
Capri Holdings 50.14 -1.88% -0.96 1707769 50.42 49.23 50.85 100 49.12 52.31 600 0.99% 19.38%
Cardinal Health 59.42 0.75% 0.44 1498632 58.80 58.39 59.78 400 56.00 60.00 2100 3.00% 10.94%
Carmax 134.97 -0.09% -0.12 747706 133.88 133.39 135.59 100 129.51 136.00 200 0.44% 42.89%
Carnival 22.80 -1.55% -0.36 26484771 22.95 22.49 23.33 300 23.09 23.10 100 7.60% 5.26%
Caterpillar 209.90 -0.54% -1.13 2471965 207.53 207.00 211.06 100 208.70 209.79 100 0.93% 15.32%
Cboe Global Markets 115.58 -2.07% -2.44 503340 118.47 115.58 118.47 200 111.13 117.17 100 0.02% 24.12%
CBRE Group 'A' 91.35 2.41% 2.15 1884364 89.19 88.87 91.44 100 75.00 93.17 100 8.93% 45.65%
CDW Corp. 181.30 -0.15% -0.28 534392 180.75 178.88 182.49 100 151.60 184.00 100 2.87% 37.57%
Celanese Co. 154.10 0.35% 0.54 809185 151.68 149.02 154.93 100 144.60 163.70 100 2.05% 18.59%
Centene 70.47 -3.03% -2.20 6687069 69.31 68.25 71.10 100 68.52 71.09 100 -1.67% 17.39%
CenterPoint Energy 25.69 1.34% 0.34 3211144 25.23 25.15 25.70 300 25.00 25.90 100 1.78% 18.72%
Cerner 79.35 1.35% 1.06 2629454 78.48 78.30 79.49 200 75.80 79.35 100 1.98% 1.11%
CF Industries 47.37 -0.65% -0.31 2274633 47.05 46.05 47.90 400 47.51 48.13 200 0.89% 22.37%
Charles River Labs I 392.75 -0.13% -0.52 316262 391.94 389.13 393.87 100 364.00 409.06 100 1.89% 57.19%
Charles Schwab 67.37 -0.98% -0.67 3879363 67.55 66.60 67.82 200 67.60 68.30 100 -0.84% 27.02%
Charter Communicatio 726.75 -0.40% -2.91 649134 731.05 722.53 735.75 100 718.86 739.80 100 1.11% 9.86%
Chevron Corp 100.61 -0.34% -0.34 8332082 100.05 98.94 100.72 100 100.15 100.90 300 4.23% 19.14%
Chipotle Mexican Gri 1835.12 1.56% 28.25 260330 1806.87 1796.04 1841.52 700 1806.17 1849.00 300 16.56% 32.34%
Chubb Ltd 169.32 0.70% 1.18 1704309 167.30 166.10 169.58 100 166.30 180.00 100 0.98% 10.01%
Church & Dwight 87.05 0.71% 0.61 1095245 86.61 86.46 88.27 200 84.00 91.00 100 0.07% -0.21%
Cigna 228.88 0.19% 0.44 3122625 227.00 224.66 229.00 100 226.80 244.99 100 -1.35% 9.94%
Cincinnati Financial 116.05 -0.62% -0.72 552016 115.87 114.47 116.58 100 110.00 118.00 400 -0.96% 32.83%
Cintas 388.86 0.02% 0.06 336958 383.95 382.91 392.47 100 355.09 99999.00 100 -0.09% 10.02%
Cisco Systems 55.28 -0.34% -0.19 14738682 55.38 54.79 55.41 200 55.17 55.26 1000 3.17% 23.53%
Citigroup 67.98 0.31% 0.21 17127708 67.08 66.78 68.40 100 68.07 68.16 100 2.55% 10.25%
Citizens Financial 44.32 0.25% 0.11 2780011 43.65 43.28 44.64 100 43.45 45.50 200 3.87% 23.94%
Citrix Systems 114.71 -0.05% -0.06 627084 114.97 112.96 115.13 100 112.10 115.76 300 -0.01% -11.83%
Clorox 182.83 -1.50% -2.79 1587562 184.39 182.02 186.32 100 181.84 184.00 100 0.24% -9.45%
CME Group 211.92 0.71% 1.49 1062632 210.37 209.04 214.67 1000 205.25 220.00 100 1.60% 16.41%
CMS Energy 63.22 2.00% 1.24 1919742 62.03 61.60 63.40 100 59.23 65.00 200 2.07% 3.62%
Coca-Cola 57.26 0.35% 0.20 12794364 57.11 56.92 57.54 100 57.26 57.27 100 2.56% 4.41%
Cognizant Technology 69.13 -0.43% -0.30 3596587 69.32 68.54 70.06 100 68.01 69.60 100 2.25% -15.64%
Colgate-Palmolive 83.95 -0.17% -0.14 4136736 83.78 83.44 84.57 100 82.91 84.99 100 1.52% -1.82%
Comcast Corp 58.56 -0.24% -0.14 11625284 58.67 58.28 59.08 100 58.35 58.55 1700 2.59% 11.76%
Comerica 67.63 -0.18% -0.12 794870 66.80 66.36 68.11 100 64.99 68.52 100 3.00% 21.07%
Conagra Brands 34.22 -0.09% -0.03 2761776 34.28 34.07 34.51 1000 34.22 34.49 400 -2.26% -5.63%
ConocoPhillips 56.33 -0.95% -0.54 7363559 56.16 55.34 56.62 100 56.01 56.70 300 3.41% 40.86%
Consolidated Edison 75.53 2.12% 1.57 1625485 73.87 73.43 75.70 100 73.21 75.79 100 2.66% 4.51%
Constellation Brands 226.36 0.68% 1.54 1176163 224.48 222.72 226.50 100 222.77 227.76 400 0.53% 3.34%
Cooper Companies 410.00 1.08% 4.39 233635 403.87 401.25 410.13 100 0.01 437.45 400 1.91% 12.85%
Copart 146.06 0.08% 0.11 790279 146.01 143.90 146.77 100 136.52 156.00 100 1.82% 14.78%
Corning 40.52 -1.32% -0.54 7221363 40.19 39.22 40.89 100 39.50 40.70 100 1.02% 12.56%
Corteva 42.53 0.43% 0.18 2860152 42.00 41.41 42.58 100 41.80 43.40 100 1.92% 9.84%
Costco Wholesale 424.34 0.26% 1.11 1666513 424.00 421.60 424.56 100 421.01 424.58 100 1.95% 12.62%
Coty 8.70 -2.14% -0.19 2319967 8.78 8.61 8.81 100 8.70 8.74 100 0.35% 23.93%
Crown Castle Intl 194.56 1.21% 2.32 1477805 192.53 191.40 194.65 100 190.00 198.00 100 -4.29% 22.22%
CSX 32.38 -1.55% -0.51 9081293 32.73 32.31 33.01 300 32.14 32.34 500 3.85% 7.04%
Cummins 233.80 -1.14% -2.70 1262512 236.51 231.93 236.92 100 231.31 236.90 100 -1.74% 2.95%
CVS Health 83.64 0.93% 0.77 4297986 82.55 82.31 83.70 100 82.01 83.85 100 2.25% 22.46%
D.R. Horton 93.14 0.67% 0.62 1826727 92.25 90.86 93.46 100 91.21 93.60 100 4.58% 35.14%
Danaher 290.60 0.14% 0.42 1731994 291.00 289.06 292.25 100 289.00 291.00 100 2.47% 30.82%
Darden Restaurants 149.51 1.47% 2.16 1974590 146.43 145.94 149.56 500 147.05 150.29 100 5.39% 25.51%
DaVita Inc 120.35 0.51% 0.61 455840 119.96 119.57 120.90 100 119.50 122.30 100 0.79% 2.51%
Deere & Co 353.52 -0.55% -1.94 986861 352.40 350.54 357.65 100 342.01 357.99 100 1.58% 31.40%
Delta Air Lines 40.96 -1.70% -0.71 10508201 41.36 40.50 41.49 500 41.09 41.12 100 0.74% 1.87%
Dentsply Sirona 64.80 1.84% 1.17 1332709 63.69 63.48 65.13 100 63.90 65.50 100 3.55% 23.76%
Devon Energy 25.94 -2.66% -0.71 8499652 26.27 25.72 26.52 300 26.02 26.14 200 2.41% 64.07%
Diamondback Energy 78.55 -2.12% -1.70 1815851 79.00 77.68 79.69 200 78.01 79.37 100 4.85% 62.29%
Digital Realty Trust 155.38 1.04% 1.60 814532 153.78 152.85 155.75 100 153.38 158.00 100 -1.03% 11.38%
Discover Financial S 124.50 -0.19% -0.24 1265999 122.95 122.00 125.27 100 121.50 126.40 1000 2.66% 37.52%
Discovery Comm 'A' 28.83 -1.74% -0.51 6553034 29.02 28.75 29.58 300 28.84 29.10 100 2.49% -4.19%
Discovery Communicat 27.44 -1.54% -0.43 2570075 27.57 27.35 28.02 200 27.24 28.65 800 3.74% 4.77%
Dish Network Co. 42.87 0.40% 0.17 2034894 42.47 42.19 42.90 100 38.00 42.99 500 4.89% 32.56%
Dollar General 230.15 0.08% 0.18 879641 230.50 228.93 231.24 100 224.21 230.90 200 1.65% 9.44%
Dollar Tree 99.00 -1.58% -1.59 1726540 100.16 98.85 100.68 300 98.65 99.97 100 -0.01% -8.37%
Dominion Energy 76.83 2.32% 1.74 3188489 75.33 74.74 77.28 100 76.01 76.87 600 1.53% 2.17%
Dover 163.83 0.56% 0.92 953749 162.21 161.37 164.61 200 157.35 168.50 100 1.04% 29.77%
DOW INC. DL-,01 61.95 -0.10% -0.06 3568528 61.51 60.86 62.42 100 62.00 62.44 100 5.68% 11.62%
DTE Energy 118.70 2.43% 2.82 1724704 116.10 115.45 119.27 500 114.00 120.00 300 2.22% -2.23%
Duke Energy 106.36 1.70% 1.78 2036075 104.37 104.05 106.68 100 104.50 107.00 1400 2.53% 16.16%
Duke Realty Co. 51.29 0.77% 0.39 1096706 50.96 50.72 51.36 100 48.13 55.00 500 0.43% 28.32%
DuPont de Nemours 74.00 -0.87% -0.65 2356109 73.78 72.84 74.62 100 72.78 74.44 100 0.39% 4.06%
DXC TECHNOLOGY CO. D 39.39 -1.08% -0.43 1105532 39.27 38.87 39.59 400 38.68 41.00 200 1.97% 52.97%
Eastman Chemical 110.85 -0.84% -0.94 563871 110.36 108.53 112.07 200 107.00 111.60 300 2.46% 10.54%
Eaton Corporation 156.14 0.07% 0.11 1326628 155.12 154.30 157.23 100 147.01 157.00 100 1.33% 29.97%
eBay 72.29 -1.32% -0.97 8159373 73.09 71.07 73.24 400 72.29 72.59 100 3.91% 43.86%
Ecolab 220.80 0.76% 1.66 1550059 217.05 213.76 221.25 100 202.41 228.49 100 3.08% 2.05%
Edison International 57.15 2.99% 1.66 2864820 55.26 55.00 57.20 500 55.05 57.15 100 0.53% -9.03%
Edwards Lifesciences 109.90 0.93% 1.01 1781786 109.01 108.80 110.14 100 103.01 110.99 100 3.12% 20.46%
Electronic Arts 141.93 -2.29% -3.32 2126816 145.06 140.32 145.22 100 142.30 144.00 100 0.61% -1.16%
Eli Lilly & Co 243.58 0.15% 0.37 2116551 243.71 242.66 244.06 100 241.13 244.00 200 3.64% 44.27%
Emerson Electric 98.34 0.00% 0.00 1515943 97.77 97.15 99.13 100 97.01 99.44 100 1.25% 22.36%
Enphase Energy 172.86 -2.16% -3.82 2785752 175.52 166.13 176.85 100 168.03 170.85 100 0.45% -1.49%
Entergy 105.34 1.50% 1.56 716346 103.66 103.20 105.93 100 102.81 108.00 800 2.92% 5.51%
EOG Resources 72.73 -1.94% -1.44 4977318 73.40 71.63 73.40 100 69.61 72.64 100 1.72% 45.84%
Equifax 258.29 1.25% 3.18 619618 254.87 254.03 258.35 100 254.30 350.00 400 0.67% 33.94%
Equinix 841.83 1.49% 12.32 392357 827.66 825.39 842.53 200 841.83 850.00 200 1.10% 17.87%
Equity Residential 84.84 0.41% 0.35 1425122 84.58 83.91 85.32 300 78.80 85.40 500 -0.05% 43.12%
Essex Property Trust 331.80 0.21% 0.68 237330 330.09 329.15 335.36 200 297.91 340.00 100 0.32% 39.75%
Estee Lauder 'A' 329.78 -1.06% -3.54 989511 332.65 327.93 332.83 100 323.01 344.47 100 1.96% 23.89%
ETSY INC. DL-,001 199.48 -3.19% -6.57 2793414 205.68 191.82 206.36 200 198.10 201.84 100 2.37% 12.12%
Everest Re Group 245.03 0.59% 1.44 253243 241.61 240.48 246.11 200 240.50 279.90 200 1.57% 4.67%
Evergy 66.30 1.77% 1.15 1202829 65.11 64.82 66.53 200 60.14 66.97 100 3.59% 19.44%
Eversource Energy 87.60 2.07% 1.78 1339394 86.03 85.35 87.81 200 79.01 88.98 300 1.93% 1.26%
Exelon Co. 47.24 1.79% 0.83 3607989 46.23 46.11 47.36 200 46.57 47.23 100 2.56% 11.89%
Expedia Group 163.72 0.63% 1.02 1899698 162.01 160.83 164.05 100 161.20 164.70 200 4.87% 23.66%
Expeditors Intl of W 126.35 -2.51% -3.25 1516406 127.32 125.68 127.98 200 126.01 145.00 100 -1.76% 32.85%
Extra Space Storage 171.80 0.61% 1.04 861083 170.78 169.55 173.31 100 150.00 179.94 100 0.67% 48.28%
Exxon Mobil 57.83 -1.11% -0.65 16861419 58.01 57.20 58.01 200 57.95 58.02 100 3.34% 40.30%
F5 Networks 204.57 6.20% 11.95 1868424 206.57 199.29 211.95 500 200.32 211.00 200 9.58% 16.27%
Facebook 367.81 -1.25% -4.65 15705447 371.91 364.55 373.15 100 374.05 374.39 100 7.65% 34.65%
Fastenal 54.39 0.07% 0.04 4759527 54.24 53.86 54.53 100 54.00 54.81 100 0.44% 11.39%
Federal Realty Inves 117.92 1.13% 1.32 585006 115.72 115.56 118.73 200 110.00 123.00 100 0.92% 38.53%
Fedex Corp 282.63 -5.00% -14.87 4837217 287.50 279.12 288.38 200 284.00 284.65 200 -5.16% 8.86%
Fidelity National In 150.86 1.64% 2.44 3084629 148.31 148.01 151.34 100 147.68 154.26 100 4.16% 6.64%
Fifth Third Bancorp 36.38 0.17% 0.06 4168264 35.66 35.42 36.54 1000 36.38 36.50 200 1.17% 31.96%
First Republic Bank 194.99 -0.48% -0.94 587051 194.38 193.77 196.92 100 188.59 200.75 100 0.79% 32.71%
Firstenergy 38.87 0.28% 0.11 6111944 38.71 38.21 39.11 200 38.01 39.09 200 3.32% 26.98%
Fiserv 114.68 2.99% 3.33 8284987 113.00 112.50 117.00 100 114.68 115.72 100 5.37% 0.72%
FleetCor Technologie 256.94 0.15% 0.39 424616 254.76 254.47 259.61 100 0.01 261.85 100 2.53% -5.82%
FMC Corp 106.23 -0.38% -0.40 412639 105.94 104.80 106.92 100 106.55 111.77 100 2.80% -7.57%
Ford Motor 13.79 -1.71% -0.24 41963237 13.93 13.65 13.96 1100 13.78 13.79 3700 -0.86% 56.88%
Fortinet 271.14 -0.44% -1.20 737372 272.40 266.68 273.42 200 272.00 277.38 100 2.77% 82.55%
FORTIVE CORP. DL-,01 68.77 -0.29% -0.20 4765529 68.51 67.95 69.02 100 68.48 70.50 100 -1.48% -2.89%
Fortune Brands Home 97.20 -0.18% -0.18 657147 96.69 95.54 98.05 200 89.55 104.90 100 1.33% 13.39%
Fox Corp. B 33.96 -1.05% -0.36 694260 34.12 33.85 34.28 100 33.17 35.81 100 3.32% 17.59%
Franklin Resources 29.44 -1.41% -0.42 3637146 29.55 29.14 29.83 200 28.75 30.10 300 0.41% 17.81%
Freeport-McMoran 36.35 -0.82% -0.30 17933488 36.22 35.66 36.76 200 36.51 36.60 200 10.32% 39.70%
Gallagher & , Arthur 140.33 0.08% 0.11 1497528 139.11 138.63 141.15 100 0.01 227.07 100 0.76% 13.43%
Gap 29.24 -2.53% -0.76 5244431 29.61 28.64 29.83 100 29.20 29.44 200 2.56% 44.82%
Garmin 152.04 -0.82% -1.25 615455 153.14 151.08 153.66 100 150.05 155.00 100 1.49% 27.06%
Gartner 264.74 0.59% 1.54 344080 262.34 260.13 264.75 100 260.13 300.00 100 3.54% 65.27%
Generac Holdings 438.92 -1.29% -5.73 692700 441.01 430.91 442.24 100 425.78 430.00 100 0.57% 93.01%
General Dynamics 194.05 1.11% 2.13 1258890 191.61 190.81 195.59 100 194.05 195.00 100 2.13% 30.39%
General Electric 13.08 1.24% 0.16 119444288 13.33 12.80 13.47 6500 13.07 13.08 1100 2.99% 21.11%
General Mills 59.55 0.39% 0.23 2337630 59.36 59.13 60.04 1000 59.35 60.54 200 -0.62% 1.28%
General Motors 55.00 -1.38% -0.77 13374883 55.21 54.22 55.36 100 55.19 55.24 100 -2.05% 32.08%
Genuine Parts 128.88 0.13% 0.17 571633 127.97 127.09 129.10 100 123.47 134.00 100 0.43% 28.33%
Gilead Sciences 68.93 0.26% 0.18 5812998 68.53 68.29 69.05 300 68.58 68.77 600 -0.33% 18.31%
Global Payments 192.70 0.83% 1.58 1761184 190.18 190.18 195.35 100 182.01 194.17 100 2.09% -10.55%
Globe Life 93.41 -0.48% -0.45 316103 92.88 92.37 94.31 100 89.75 95.38 100 0.33% -1.63%
Goldman Sachs Group 374.84 -0.28% -1.06 1791771 372.50 369.22 375.14 100 374.00 375.80 500 2.76% 42.14%
H & R Block 24.53 0.66% 0.16 1162252 24.32 24.26 24.67 100 24.10 24.69 200 1.83% 54.67%
Halliburton 20.64 -0.24% -0.05 10540643 20.38 20.21 20.82 100 20.57 20.75 1000 2.84% 9.21%
Hanesbrands 18.26 -0.49% -0.09 2885887 18.21 18.02 18.48 100 18.00 18.50 200 2.64% 25.24%
Hartford FS 61.90 -0.05% -0.03 1017979 61.18 60.92 62.27 100 60.70 62.70 100 -0.69% 26.38%
HASBRO 101.37 -2.27% -2.35 1496095 102.82 100.34 103.46 100 97.44 103.64 100 7.84% 8.37%
HCA Holdings 247.69 0.79% 1.93 1548282 245.66 244.01 250.78 100 241.13 252.00 100 -0.49% 50.61%
Healthpeak Propertie 36.97 1.59% 0.58 3141965 36.39 36.11 37.12 200 36.00 37.03 100 2.69% 22.30%
Henry Schein 78.67 1.68% 1.30 656925 77.07 77.02 78.83 100 70.00 81.83 200 3.83% 17.66%
Hershey 179.24 0.70% 1.24 901558 177.79 177.62 179.76 100 178.40 180.00 200 -0.58% 17.67%
Hess Corp 74.06 -2.36% -1.79 2139883 74.92 73.54 75.12 100 74.06 76.50 200 -0.24% 40.29%
Hewlett Packard Ente 14.34 -0.62% -0.09 6485195 14.24 14.07 14.40 100 14.30 14.40 300 2.65% 21.01%
Hilton Worldwide 128.50 1.44% 1.83 2487506 125.79 124.79 128.57 200 127.17 129.50 100 6.29% 15.50%
HollyFrontier Co. 29.12 0.31% 0.09 1601277 29.13 28.56 29.31 1500 28.50 29.36 500 4.97% 12.65%
Hologic 72.19 0.92% 0.66 1895428 71.62 71.13 72.21 400 69.00 72.55 300 2.88% -0.88%
Home Depot 327.26 -1.18% -3.92 2910260 331.79 326.06 331.88 200 327.00 327.95 100 0.59% 23.21%
Honeywell Internatio 230.36 0.48% 1.11 2167071 228.68 228.09 232.27 100 229.00 230.48 200 0.30% 8.30%
Hormel Foods 47.69 0.91% 0.43 1230509 47.35 47.19 48.14 500 47.11 48.20 100 -0.38% 2.32%
Host Hotels & Resort 16.05 -0.80% -0.13 5414441 16.11 15.91 16.22 100 16.01 16.17 100 1.58% 9.71%
HP Inc 28.40 -0.28% -0.08 9027031 28.14 27.85 28.41 100 28.38 28.49 100 0.67% 15.49%
Humana 467.50 0.04% 0.19 621216 465.40 462.70 468.69 100 424.67 462.99 100 1.52% 13.95%
Hunt (J.B.) Transpor 165.39 -0.10% -0.16 375840 165.04 164.07 166.28 700 151.55 179.00 100 0.64% 21.03%
Huntington Bancshare 13.91 -0.07% -0.01 8021796 13.76 13.60 13.99 100 13.75 14.00 2000 1.31% 10.13%
Huntington Ingalls I 204.43 -0.36% -0.74 115538 204.78 203.17 206.73 100 193.40 258.99 100 0.76% 19.91%
IDEX 226.25 0.05% 0.12 312631 225.31 223.76 227.45 100 0.01 99999.00 100 -0.89% 13.58%
IDEXX Laboratories 686.95 0.19% 1.28 272758 688.80 681.17 692.06 100 686.00 710.00 100 2.62% 37.43%
IHS Markit 113.28 -0.58% -0.66 2945530 113.70 111.92 114.36 100 52.26 116.00 100 -1.38% 26.10%
Illinois Tool Works 227.73 0.32% 0.73 852997 226.26 224.67 228.44 100 224.06 229.99 100 -0.59% 11.70%
Illumina 486.25 -1.07% -5.26 523882 490.36 481.15 490.52 100 475.00 499.99 100 -0.21% 31.42%
Incyte Co. 76.34 -1.25% -0.97 2015206 76.99 75.55 77.10 100 75.23 77.60 200 -3.62% -12.23%
Ingersoll Rand 48.21 -1.31% -0.64 1464847 48.29 48.08 48.94 200 45.01 48.81 200 0.12% 8.39%
Intel Corp 53.18 -2.08% -1.13 39878025 53.12 52.31 53.20 100 52.83 52.85 300 -3.73% 6.74%
Intercontinental Exc 121.05 0.51% 0.62 1941909 120.28 119.86 121.84 100 120.40 121.96 100 1.60% 5.00%
IBM 142.75 -0.01% -0.02 3137027 142.53 141.60 143.64 100 142.06 142.85 100 1.99% 13.40%
International Flavor 149.16 0.24% 0.36 1003592 148.01 147.24 149.27 100 125.23 158.00 100 3.73% 37.05%
International Paper 58.74 0.51% 0.30 1873544 58.45 57.52 59.21 100 57.98 59.75 100 0.84% 18.14%
Interpublic Group of 35.34 -0.81% -0.29 4447117 35.27 34.91 35.74 200 34.82 36.50 600 13.02% 50.26%
Intuit 522.91 -1.21% -6.40 983295 528.02 516.44 530.52 100 518.00 530.80 100 2.82% 37.66%
Intuitive Surgical 975.08 0.93% 8.98 357657 967.63 960.22 975.10 100 970.23 980.00 100 2.10% 19.19%
Invesco 24.26 -3.23% -0.81 6248337 24.60 23.33 24.83 100 24.11 24.32 100 -3.46% 39.19%
IPG Photonics Co. 201.32 -5.41% -11.51 364348 212.38 196.28 213.94 100 164.44 220.00 100 -3.28% -10.04%
Iqvia Holdings 243.18 -1.66% -4.11 1556834 243.63 238.17 247.20 100 230.01 250.30 100 -1.57% 35.73%
Iron Mountain 43.93 0.73% 0.32 1514006 43.52 43.13 44.00 300 43.87 44.10 100 0.32% 49.02%
J.M. Smucker 132.00 1.00% 1.31 561997 130.66 130.38 133.21 100 127.07 133.25 1000 -0.38% 14.19%
Jack Henry & Associa 176.12 0.18% 0.31 323065 176.55 174.62 177.09 100 141.54 185.00 100 1.43% 8.72%
Jacobs Engineering G 133.66 0.26% 0.35 370040 132.48 131.80 134.32 100 125.00 139.00 100 1.08% 22.67%
Johnson & Johnson 172.66 0.46% 0.79 7089269 171.80 170.67 172.72 800 172.66 173.00 700 2.50% 9.71%
Johnson Controls Int 70.77 0.18% 0.13 2817634 70.15 69.92 71.10 100 70.26 74.99 100 1.48% 51.90%
JPMorgan Chase 151.45 -0.13% -0.20 11218727 150.40 149.80 152.49 100 151.50 152.20 100 1.16% 19.19%
Juniper Networks 27.64 0.11% 0.03 4939604 27.55 27.31 27.73 300 25.94 26.48 1200 1.92% 22.79%
Kansas City Southern 261.47 -2.22% -5.94 1254361 265.47 260.27 265.88 100 256.11 280.00 200 -1.68% 28.09%
Kellogg 63.71 0.73% 0.46 1362273 63.28 63.09 64.11 500 63.15 63.71 300 -1.07% 2.38%
Keycorp 19.36 0.05% 0.01 7250616 19.11 18.99 19.54 100 19.25 19.55 200 1.36% 17.98%
Keysight Technologie 158.84 -0.71% -1.14 894088 159.83 156.23 159.83 100 158.84 162.88 1000 1.44% 20.25%
Kimberly-Clark 136.25 0.85% 1.15 2082230 134.43 133.66 136.70 100 134.01 137.99 100 -1.07% 1.05%
Kimco Realty 20.72 -0.48% -0.10 6250212 20.71 20.54 20.99 2400 20.42 20.78 100 -0.58% 38.04%
Kinder Morgan 17.75 -0.45% -0.08 12360333 17.75 17.57 17.82 6000 17.70 17.80 1000 1.60% 29.85%
KLA-Tencor 309.00 -3.02% -9.63 1081363 315.30 302.53 315.30 100 302.01 315.00 300 2.06% 19.35%
Kohl's Corp 50.16 -2.37% -1.22 2582234 50.70 49.41 50.96 100 49.95 50.40 500 1.03% 23.27%
Kraft Heinz 39.27 -0.63% -0.25 3565463 39.49 39.05 39.51 100 39.12 39.30 400 -0.33% 13.30%
Kroger 40.03 0.60% 0.24 4019536 39.69 39.48 40.10 200 39.95 40.17 200 -1.33% 26.04%
L Brands 77.53 0.09% 0.07 4089441 76.19 75.08 77.57 100 76.00 78.00 100 4.12% 108.47%
L3Harris Technologie 228.08 0.92% 2.08 497385 225.78 224.68 229.16 100 218.16 235.99 100 1.14% 20.66%
Laboratory Co. of Am 283.13 0.72% 2.03 419420 280.49 279.64 283.35 100 275.00 300.00 100 2.29% 39.10%
Lam Research 622.59 -2.78% -17.80 1491166 635.01 607.60 637.26 200 622.60 628.00 100 2.55% 31.83%
LAMB WESTON HLDGS DL 65.79 -13.53% -10.29 4351045 70.11 65.53 71.71 500 65.86 66.29 300 -13.41% -16.45%
Las Vegas Sands Co. 43.62 -3.81% -1.73 11810227 44.59 43.14 45.06 300 44.00 44.28 200 -8.71% -26.81%
Leggett & Platt 47.79 -0.77% -0.37 740393 47.79 47.35 48.01 100 47.00 49.56 400 -1.48% 7.88%
Leidos 106.76 0.28% 0.30 563756 106.06 105.70 107.37 100 100.00 109.45 100 1.72% 1.56%
Lennar 102.39 1.07% 1.08 1546107 101.28 100.07 102.93 100 101.56 104.44 100 3.95% 34.32%
Lincoln National 60.97 -0.85% -0.52 928679 60.31 59.86 61.68 100 59.80 61.80 100 2.66% 21.19%
LINDE PLC EO 0,001 298.85 0.13% 0.38 1551435 297.65 295.58 300.63 200 298.87 299.14 200 2.92% 13.41%
Live Nation Entertai 80.29 -2.30% -1.89 2267191 81.43 79.06 81.94 100 78.01 82.99 100 4.29% 9.27%
LKQ Corp 50.06 -1.80% -0.92 2011014 50.50 49.80 50.98 100 50.00 51.90 100 0.02% 42.05%
Lockheed Martin 374.73 1.81% 6.68 1460581 368.25 368.25 375.55 100 373.96 376.50 100 -1.38% 5.56%
Loews 53.75 -0.41% -0.22 600132 53.38 53.36 54.31 100 50.00 57.00 100 0.79% 19.39%
Lowes Companies 193.51 -2.14% -4.23 4106073 197.68 191.49 197.72 100 193.58 195.00 700 -0.31% 20.56%
Lumen Technologies 12.78 -1.08% -0.14 10467009 12.75 12.62 12.91 100 12.73 12.78 100 -0.54% 31.08%
Lyondellbasell Ind ' 99.04 0.50% 0.49 1189617 98.07 97.21 100.04 200 99.00 100.00 300 4.25% 8.05%
M and T Bank 133.96 1.29% 1.71 1311716 131.00 130.11 135.21 100 129.00 150.00 100 -0.80% 5.23%
Macy's Inc 17.04 -2.35% -0.41 13264691 17.23 16.60 17.29 100 17.08 17.17 100 1.07% 51.47%
MARATHON OIL 11.37 -3.89% -0.46 19398196 11.81 11.32 11.81 1000 11.39 11.42 1000 0.26% 70.46%
Marathon Petroleum 54.34 -0.59% -0.32 3625590 53.99 53.61 54.48 100 54.01 54.99 100 4.26% 31.38%
MarketAxess 466.72 -0.05% -0.23 190311 466.52 461.49 468.72 100 443.28 480.00 100 1.35% -18.20%
Marriott Internation 143.45 0.67% 0.96 1668727 141.25 140.52 143.49 200 143.00 143.85 100 6.24% 8.74%
Marsh & McLennan Cos 146.71 -0.63% -0.93 3463280 146.78 145.27 147.53 100 123.11 151.10 1000 3.54% 25.39%
Martin Marietta Mate 353.29 0.18% 0.63 224972 349.28 345.51 354.00 100 344.00 362.83 200 1.82% 24.41%
Masco 59.71 0.66% 0.39 1857231 58.92 58.38 59.76 100 59.61 60.60 100 0.98% 8.70%
MasterCard 390.27 -0.64% -2.53 2783822 390.00 385.89 395.28 100 386.55 390.50 500 4.24% 9.34%
Maxim Integrated Pro 96.81 -2.43% -2.41 3231760 99.22 94.79 99.23 100 80.52 102.29 100 -0.73% 9.20%
McCormick & Co 85.75 0.43% 0.37 1168398 85.34 85.07 86.58 100 85.05 86.00 200 -2.22% -10.30%
McDonald's 246.35 0.97% 2.37 3135186 244.17 244.06 247.05 500 245.75 246.20 200 5.16% 14.81%
McKesson 204.12 0.80% 1.62 997729 201.62 200.56 204.91 100 185.00 220.00 100 5.02% 17.36%
Medtronic 130.22 1.68% 2.15 4152045 127.81 127.66 130.94 200 130.00 131.00 300 3.75% 11.17%
Merck & Co. 77.85 0.79% 0.61 8135978 77.17 76.74 78.12 100 77.88 77.99 100 2.21% -4.83%
MetLife 57.74 -0.53% -0.31 3646511 57.08 56.87 58.13 200 57.01 58.39 100 0.07% 22.98%
Mettler-Toledo Intl 1479.88 0.57% 8.32 62405 1472.89 1458.84 1487.19 200 1471.23 199999.99 100 2.53% 29.85%
MGM Resorts Internat 38.04 -2.93% -1.15 6059341 38.84 37.27 39.25 100 38.81 38.94 100 -0.91% 20.72%
Microchip Technology 135.95 -2.47% -3.44 2031780 138.55 132.75 138.96 100 135.00 138.10 100 -0.79% -1.56%
Micron Technology 74.22 -2.73% -2.08 23940464 74.79 72.51 74.79 200 74.03 74.30 500 -1.55% -1.28%
Microsoft 286.54 -0.87% -2.51 33604073 289.43 282.95 289.57 100 290.23 290.75 500 2.58% 28.83%
Mid-America Apartmen 188.21 0.75% 1.41 518186 186.44 185.47 189.19 600 180.00 196.97 100 0.85% 48.56%
Moderna 328.50 -2.19% -7.37 17196688 335.31 318.29 344.89 100 332.75 333.50 100 6.89% 214.44%
Mohawk Industries 189.35 -0.90% -1.72 382393 188.82 186.55 190.44 100 158.25 222.23 300 1.52% 34.34%
Molson Coors Brewing 50.01 -0.95% -0.48 1413746 50.30 49.79 50.56 900 49.25 50.70 200 -1.81% 10.67%
Mondelez Internation 65.23 0.60% 0.39 6917125 64.92 64.71 65.60 100 64.65 64.74 100 1.27% 11.56%
Monolithic Power Sys 407.26 -1.38% -5.68 515617 411.39 395.49 411.39 100 340.00 420.00 200 3.80% 11.20%
Monster Beverage 95.18 -0.85% -0.82 3238691 96.25 94.66 96.58 100 94.11 95.24 100 1.57% 2.92%
Moodys 380.97 0.31% 1.18 621082 380.07 377.35 382.05 100 299.79 433.00 100 0.97% 31.26%
Morgan Stanley 96.48 -0.06% -0.06 8972876 95.88 95.52 97.05 100 96.52 96.82 100 4.51% 40.79%
Mosaic 29.95 -1.38% -0.42 2420767 30.03 29.41 30.38 600 30.04 30.50 500 0.84% 30.16%
Motorola Solutions 221.65 -0.46% -1.02 503292 221.40 219.56 222.57 100 204.01 233.97 100 1.40% 30.34%
MSCI 584.21 1.44% 8.31 327056 587.00 576.28 596.47 100 589.00 802.63 100 3.66% 30.83%
NASDAQ Inc 185.69 -0.48% -0.89 663120 185.93 185.24 188.08 200 181.00 186.96 100 2.65% 39.89%
NetApp 77.96 -0.75% -0.59 1190966 78.10 76.91 78.27 500 77.00 79.84 100 -0.36% 17.69%
Netflix 518.91 0.47% 2.42 2759037 518.08 512.05 521.95 100 516.66 518.00 200 -2.29% -4.04%
Newell Brands 27.33 -0.29% -0.08 2454071 27.27 27.01 27.45 100 27.00 27.72 100 1.07% 28.73%
Newmont 61.32 1.54% 0.93 4155264 60.37 59.86 61.42 100 61.05 61.21 100 1.46% 2.39%
News B 23.51 -0.68% -0.16 338275 23.51 23.36 23.67 300 23.65 25.55 200 1.95% 32.30%
News Corp 'A' 24.72 -0.32% -0.08 1222999 24.66 24.42 24.86 500 24.85 26.00 100 1.64% 37.56%
Nextera Energy 77.86 1.24% 0.95 7592122 76.88 76.11 77.98 200 77.51 77.80 100 0.89% 0.92%
Nielsen Holdings 24.13 -1.11% -0.27 2898360 24.23 23.88 24.38 500 24.20 24.70 100 0.08% 15.62%
NIKE 'B' 164.57 -0.31% -0.52 4358969 164.82 162.58 165.61 1200 164.57 165.34 100 3.02% 16.33%
NISOURCE 25.60 1.43% 0.36 2528559 25.21 25.10 25.68 100 24.89 25.75 100 1.71% 11.60%
Norfolk Southern 262.93 -0.89% -2.35 982955 263.19 262.01 266.90 200 254.13 270.00 100 2.38% 10.66%
Northern Trust 112.22 -0.25% -0.28 815314 111.51 110.33 113.49 200 100.25 122.00 1000 0.38% 20.49%
Northrop Grumman 362.20 1.10% 3.94 573118 358.52 358.47 365.06 100 350.01 368.99 100 0.62% 18.86%
NortonLifeLock 25.48 -0.78% -0.20 3000845 25.73 25.27 25.80 2100 24.29 25.83 900 -1.28% 22.62%
Norwegian Cruise Lin 25.45 -2.19% -0.57 12786840 25.80 25.15 26.38 100 25.66 25.70 700 7.47% 0.08%
NOV Inc. 14.06 -1.33% -0.19 3708389 14.15 13.93 14.19 1400 14.06 14.78 200 3.76% 2.40%
NRG Energy 41.15 1.08% 0.44 1764264 40.43 39.77 41.16 100 38.68 41.50 3000 4.31% 9.59%
Nucor 98.38 0.63% 0.62 2848343 96.17 94.75 99.00 300 98.38 99.00 100 7.50% 84.96%
Nvidia Corporation 192.08 -0.45% -0.86 24886258 192.65 187.41 196.22 100 192.32 192.45 300 3.20% 47.13%
NVR 5106.14 1.46% 73.45 12445 5013.22 4988.62 5114.17 10 4950.00 5191.00 10 4.20% 25.15%
NXP Semiconductors N 194.25 -1.97% -3.91 2024750 196.53 190.65 197.00 100 190.00 194.41 300 0.49% 22.16%
O'Reilly Auto 616.47 -0.50% -3.09 354573 614.22 611.75 620.78 100 555.00 628.00 100 1.50% 36.22%
Occidental Petroleum 26.26 -3.17% -0.86 12870381 26.75 25.89 26.84 20000 26.35 26.36 300 3.51% 51.70%
Old Dominion Freight 259.27 0.19% 0.49 786800 257.76 256.33 262.45 300 248.73 271.61 100 2.46% 32.84%
Omnicom Group 73.47 0.27% 0.20 1106224 72.62 72.01 73.55 100 70.07 75.25 100 0.55% 17.80%
ONEOK 52.92 -1.69% -0.91 2274507 53.26 52.22 53.34 300 52.80 53.90 100 1.03% 37.88%
Oracle 87.80 -0.07% -0.06 8465196 87.76 87.12 88.60 100 87.79 87.99 100 -0.97% 35.72%
Paccar Inc 84.61 -2.65% -2.30 3430441 86.00 83.77 87.30 2000 84.51 90.00 100 -3.95% -1.94%
Packaging Corp of Am 138.09 2.62% 3.52 803559 134.57 131.77 140.50 100 112.12 146.43 100 4.16% 0.13%
Parker-Hannifin 309.18 -0.02% -0.05 517455 307.39 305.55 312.07 100 278.59 326.00 100 3.22% 13.50%
Paychex 113.22 0.48% 0.54 1231919 112.83 112.15 113.91 100 110.00 117.00 200 2.50% 21.51%
Paycom Software 388.56 -0.70% -2.75 203448 391.00 382.08 391.80 100 380.00 397.14 100 2.63% -14.08%
PayPal Holdings 300.48 -2.06% -6.32 6938396 305.50 294.89 306.34 100 301.60 301.90 100 0.81% 28.30%
Penn National Gaming 71.78 -1.58% -1.15 4416095 72.37 68.90 73.66 200 70.07 72.20 500 3.50% -16.89%
Pentair 71.89 4.64% 3.19 2207210 68.22 67.31 72.12 100 72.05 90.04 100 3.39% 35.41%
Peoples United Finan 15.94 1.53% 0.24 3844661 15.69 15.52 16.08 400 15.95 16.15 1000 1.08% 23.28%
PepsiCo 157.94 0.55% 0.87 4043897 157.31 157.03 158.66 100 157.03 159.00 300 1.36% 6.50%
PerkinElmer 170.16 -1.13% -1.95 949799 173.25 167.88 174.52 200 170.22 184.87 1200 9.51% 18.58%
Perrigo Company 47.10 1.88% 0.87 769357 46.18 46.05 47.23 800 46.98 47.11 200 2.73% 5.32%
Pfizer Inc 42.10 0.69% 0.29 32544072 41.82 41.58 42.20 100 41.96 42.03 100 2.56% 14.37%
Philip Morris 99.84 0.81% 0.80 2889262 99.19 98.88 100.31 100 98.01 99.78 100 5.17% 20.59%
Phillips 66 74.54 0.30% 0.22 1932835 73.53 72.80 74.67 200 73.35 74.79 100 4.79% 6.58%
Pinnacle West Capita 86.36 1.73% 1.47 433483 84.89 84.47 86.73 200 82.40 91.33 300 1.76% 8.02%
Pioneer Natural Reso 142.68 -1.37% -1.98 1281397 143.19 141.03 143.81 300 141.50 146.30 100 2.68% 25.28%
PNC Financial Servic 184.27 -0.14% -0.25 893169 182.09 180.87 185.00 200 181.11 186.00 200 1.47% 23.67%
PPG Industries 165.14 0.12% 0.20 1740618 163.89 162.75 165.68 100 159.50 168.90 100 4.20% 14.51%
PPL Corp 28.74 1.30% 0.37 4068346 28.31 28.18 28.82 100 28.61 28.81 100 1.91% 1.91%
Principal Financial 62.55 -0.14% -0.09 1057766 61.83 61.37 63.20 200 60.00 65.68 300 1.59% 26.08%
Procter & Gamble 140.85 0.41% 0.57 7075685 140.15 140.00 141.62 100 140.47 141.00 100 0.83% 1.23%
Progressive 95.88 1.31% 1.24 2216084 94.41 93.98 96.25 200 93.54 96.49 100 1.55% -3.03%
Prologis 129.19 0.95% 1.21 1631989 127.60 127.19 129.35 100 127.00 133.67 100 0.94% 29.63%
Prudential Financial 100.53 -0.21% -0.21 1381682 99.37 98.89 101.13 1000 100.25 104.32 100 1.48% 28.77%
PTC Inc. 143.60 -5.10% -7.72 889304 150.42 142.44 150.42 100 131.00 147.38 100 0.45% 20.06%
Public Service Ent 62.85 2.11% 1.30 1822966 61.44 61.13 63.09 100 61.15 63.21 100 3.59% 7.80%
Public Storage 313.90 0.08% 0.24 698851 313.93 311.81 315.17 100 306.00 324.17 100 0.55% 35.93%
Pulte Group 53.39 0.06% 0.03 3665851 51.99 51.54 53.49 100 52.30 53.90 100 2.26% 23.82%
PVH Corp. 102.25 -1.49% -1.55 442168 102.87 101.15 103.60 100 91.85 106.00 200 2.45% 8.90%
Qorvo Inc 187.15 -2.53% -4.85 966886 191.33 183.19 191.33 200 183.30 190.50 100 -1.34% 12.56%
QUALCOMM 140.93 -1.79% -2.57 7575761 142.49 138.21 143.00 300 141.00 141.30 400 0.99% -7.49%
Quanta Services 88.09 -0.10% -0.09 639420 87.55 87.09 88.75 100 84.21 91.00 200 -0.24% 22.31%
Quest Diagnostics 139.96 1.14% 1.58 1153921 138.24 138.06 140.17 100 135.80 141.50 100 2.71% 17.45%
Ralph Lauren 'A' 110.14 -1.18% -1.31 617358 111.00 109.30 111.28 100 109.50 118.31 100 1.01% 6.17%
Raymond James Financ 129.00 -0.77% -1.00 618427 129.05 127.59 129.65 200 0.01 139.90 500 1.48% 34.84%
Raytheon Technologie 88.22 2.64% 2.27 8429681 87.60 87.41 89.46 200 88.30 88.46 300 4.03% 23.37%
Realty Income 71.04 0.54% 0.38 3503331 70.36 70.31 71.38 200 71.10 71.25 100 1.12% 14.27%
Regency Centers 65.32 0.69% 0.45 858468 64.68 64.39 65.83 100 55.00 66.10 1000 1.26% 43.28%
Regeneron Pharmaceut 581.01 0.56% 3.23 474806 568.51 565.00 581.30 100 568.03 583.18 200 -1.06% 20.26%
Regions Financial 19.39 0.26% 0.05 4869243 19.07 18.97 19.45 4200 19.42 19.44 200 2.54% 20.29%
Republic Services 116.11 0.25% 0.29 886399 115.80 115.56 117.33 300 115.56 117.00 100 0.88% 20.57%
ResMed 264.24 1.73% 4.50 503949 259.16 258.63 265.24 100 261.13 266.00 100 3.52% 24.31%
Robert Half Int 95.01 1.52% 1.42 947001 93.07 92.83 95.02 200 94.50 98.60 100 9.88% 52.06%
Rockwell Automation 293.49 -1.45% -4.32 1021254 290.62 281.44 296.77 100 280.35 302.87 100 -0.82% 17.02%
Rollins 37.15 -0.59% -0.22 1407478 37.26 36.98 37.49 300 33.00 38.50 100 -0.46% -4.91%
Roper Technologies 493.32 0.72% 3.54 620292 489.55 485.27 493.35 100 373.00 493.29 100 0.36% 14.44%
Ross Stores 121.63 -0.62% -0.76 2150453 122.35 120.87 123.26 500 118.00 123.99 100 2.56% -0.96%
Royal Caribbean Crui 80.56 -0.40% -0.32 3946926 79.96 78.99 80.92 100 80.71 81.30 100 7.57% 7.86%
S&P Global Inc 412.79 -0.15% -0.61 1828562 412.40 407.92 415.43 100 397.85 449.99 100 -0.86% 25.57%
Salesforce.com 243.51 -1.65% -4.09 6352540 247.21 241.19 248.13 100 241.26 244.45 100 1.42% 9.43%
SBA Communications 340.79 0.77% 2.60 389238 338.16 335.76 341.20 100 297.17 800.00 100 1.64% 20.79%
Schlumberger 29.18 -0.95% -0.28 9333466 29.03 28.54 29.44 100 29.08 29.23 100 7.12% 33.67%
Seagate Technology H 85.18 -1.26% -1.09 2111675 85.98 83.13 86.06 100 84.30 86.10 100 -0.36% 37.03%
Sealed Air 55.58 0.16% 0.09 819182 55.12 54.57 55.62 100 49.84 56.96 100 2.00% 21.38%
Sempra Energy 132.63 1.48% 1.93 1223470 130.70 129.77 132.84 100 130.42 134.20 1000 0.54% 4.10%
ServiceNow 582.29 -0.33% -1.91 1462372 584.00 574.67 586.87 200 575.01 585.00 100 3.01% 5.79%
Sherwin-Williams 287.72 0.78% 2.24 1709287 282.99 279.43 288.67 100 282.06 292.49 100 2.30% 17.45%
Simon Property Group 125.87 -0.91% -1.16 1960738 126.09 124.85 126.83 100 124.76 126.77 200 0.19% 47.60%
Skyworks Solutions 188.16 -2.40% -4.63 1897039 193.85 184.53 193.95 100 187.50 189.16 100 -0.67% 23.08%
Smith Co., A. O. 70.11 0.43% 0.30 819193 69.27 69.10 70.51 200 69.75 72.87 200 -0.13% 27.89%
Snap-on 220.44 0.14% 0.31 519050 219.05 216.29 221.36 100 212.50 227.53 200 -1.26% 28.81%
Southern 64.54 1.27% 0.81 5830077 63.58 63.24 64.83 500 64.30 64.87 600 2.53% 5.06%
Southwest Airlines 51.15 -1.22% -0.63 4807322 51.52 50.74 51.76 100 51.23 51.46 100 -0.54% 9.74%
Stanley Black & Deck 201.61 -2.12% -4.37 1480275 199.75 197.00 202.09 100 199.09 205.01 100 -1.14% 12.91%
Starbucks 126.03 -0.02% -0.03 6110914 126.08 124.81 126.16 1000 122.40 123.00 800 7.33% 17.81%
State Street 85.70 -0.53% -0.46 1467929 85.42 84.81 86.64 100 84.61 86.99 100 3.49% 17.75%
Steris 214.86 1.50% 3.17 315411 211.68 211.31 214.97 100 0.01 99999.00 100 3.12% 13.36%
Stryker Corp. 268.35 1.83% 4.82 1408200 263.35 261.07 269.74 300 255.00 270.00 100 5.16% 9.51%
SVB Financial 554.32 -1.88% -10.64 267860 560.00 547.07 560.17 100 528.28 569.21 100 -1.31% 42.93%
SYNCHRONY FIN 47.23 0.19% 0.09 3923466 46.65 46.22 47.63 100 47.05 47.98 100 2.67% 36.07%
Synopsys 281.16 -0.96% -2.73 531824 283.95 277.22 284.11 100 263.90 290.05 100 1.18% 8.46%
Sysco 73.59 0.37% 0.27 2004289 72.91 72.59 73.91 100 72.81 74.24 200 1.27% -0.90%
T-Mobile US 144.82 -0.10% -0.15 4110430 144.85 143.56 145.07 200 143.82 144.89 400 0.29% 7.39%
T. Rowe Price Group 203.39 -1.38% -2.84 890401 205.23 201.70 205.61 100 197.00 207.00 900 -0.44% 34.35%
Take-Two Interactive 167.50 -3.12% -5.40 1481618 172.84 164.63 173.25 100 163.02 169.25 400 -1.48% -19.39%
Tapestry 41.02 -0.56% -0.23 2182162 40.69 40.24 41.09 100 40.82 41.50 100 4.09% 31.98%
TARGET CORP 258.36 -0.96% -2.50 3036053 260.00 255.69 260.25 100 257.20 258.90 600 1.43% 46.35%
TE CONNECTIVITY 137.65 -0.73% -1.01 1737606 138.05 135.62 138.05 100 137.00 150.00 200 1.57% 13.69%
Teledyne Technologie 441.51 -0.78% -3.48 211211 442.54 439.23 443.40 100 395.50 500.00 100 1.15% 12.64%
Teleflex 402.29 1.16% 4.60 388262 398.07 397.42 405.37 100 350.00 99999.00 100 4.18% -2.25%
Tesla 644.78 -1.95% -12.84 32813290 663.40 627.24 666.50 100 645.00 645.45 100 -2.38% -8.63%
Texas Instruments 185.13 -1.66% -3.13 4649895 187.52 182.23 187.84 100 182.33 184.93 100 -1.41% 12.79%
Textron 68.66 0.76% 0.52 736742 67.72 67.34 69.12 100 44.98 69.07 100 2.37% 42.06%
Thermo Fisher Scient 530.28 0.22% 1.16 1091497 528.36 527.56 534.50 200 500.00 524.99 100 1.47% 13.85%
TJX COMPANIES 68.45 -0.39% -0.27 3789351 68.42 68.03 68.98 100 68.01 68.99 100 2.93% 0.23%
Tractor Supply 184.36 -1.97% -3.71 919704 186.77 182.52 187.99 100 182.32 187.70 100 0.39% 31.14%
Trane Technologies 200.77 0.51% 1.02 936217 198.61 198.26 201.97 200 185.00 250.00 400 2.18% 38.31%
TransDigm Group 648.51 -0.33% -2.13 110568 646.95 643.68 650.98 100 420.01 656.60 100 1.86% 4.79%
Travelers Companies 149.38 0.38% 0.56 861324 148.12 147.55 150.12 400 149.18 159.00 1000 -1.13% 6.42%
Trimble Navigation 82.49 -0.89% -0.74 668093 82.70 81.10 83.09 100 79.90 84.50 100 2.23% 23.54%
Truist Financial 54.95 0.09% 0.05 5234691 54.20 53.88 55.33 400 55.01 55.40 100 1.63% 14.65%
Twitter 68.33 -0.52% -0.36 16988334 68.32 66.86 69.48 200 68.00 68.30 200 0.57% 26.19%
Tyler Technologies 492.75 -0.33% -1.64 132831 493.26 485.09 493.71 100 391.01 525.89 300 1.12% 12.88%
Tyson Foods 'A' 71.77 0.73% 0.52 2789146 71.09 70.91 71.99 200 71.50 72.49 100 0.60% 11.37%
U.S. Bancorp 56.15 -0.05% -0.03 4332411 55.50 55.10 56.36 100 55.93 56.38 100 0.11% 20.52%
UDR 55.21 0.25% 0.14 1707162 55.01 54.65 55.42 1000 47.14 57.14 100 1.92% 43.66%
Ulta Beauty 337.52 -1.96% -6.75 489664 344.06 329.48 344.06 100 325.01 345.75 100 0.90% 17.54%
Under Armour 17.56 -1.40% -0.25 1488961 17.67 17.36 17.73 100 17.52 17.75 100 1.21% 18.01%
Under Armour 'A' 20.34 -0.73% -0.15 3868118 20.38 20.04 20.48 200 20.20 20.50 200 3.41% 18.46%
Union Pacific 218.03 -0.98% -2.16 3199110 219.25 217.19 220.40 100 216.00 219.66 100 1.18% 4.71%
United Airlines Hold 48.65 -1.64% -0.81 10559900 49.10 48.09 49.57 100 48.80 48.86 300 5.03% 12.49%
United Parcel Servic 195.19 -6.99% -14.67 13741528 198.07 190.26 198.07 100 196.01 196.64 1300 -8.13% 15.91%
United Rentals 326.75 -0.35% -1.16 607129 326.20 323.27 332.23 100 315.01 327.50 300 4.86% 40.90%
UnitedHealth Group 415.10 0.38% 1.56 2630593 412.00 409.46 415.26 100 415.00 415.80 100 0.52% 18.37%
Universal Health Ser 159.12 2.92% 4.51 1538821 165.00 154.86 165.00 100 145.66 163.41 2500 3.88% 15.72%
Unum Group 27.80 -0.57% -0.16 1188720 27.56 27.35 28.07 1000 27.08 28.00 100 2.73% 21.19%
V.F. Corp 83.36 0.13% 0.11 1895878 82.97 82.52 83.87 100 75.76 84.99 100 6.64% -2.40%
Valero Energy 65.58 0.06% 0.04 4769289 64.71 63.93 65.64 100 65.60 66.52 400 4.81% 15.93%
Ventas 60.04 0.49% 0.29 1483380 59.67 59.13 60.40 200 58.26 61.50 300 -0.07% 22.43%
Verisign 219.17 -1.70% -3.79 552005 223.28 217.88 223.74 100 217.00 220.04 100 -4.47% 1.28%
Verisk Analytics 186.70 -0.06% -0.12 674613 187.05 185.60 188.53 100 99.81 186.50 200 -0.39% -10.06%
Verizon Communicatio 56.20 0.75% 0.42 15225787 55.67 55.48 56.34 100 56.23 56.24 100 1.12% -4.34%
Vertex Pharma 202.85 1.97% 3.92 1822460 199.85 198.66 203.10 100 201.00 202.85 100 3.21% -14.17%
ViacomCBS 'B' 41.34 -1.94% -0.82 7622620 41.78 40.91 42.04 100 41.35 41.57 100 2.35% 10.95%
Visa 250.93 0.27% 0.68 7038317 249.19 248.22 252.67 500 247.00 248.00 700 3.39% 14.72%
Vornado Realty Trust 44.30 0.00% 0.00 786056 44.11 43.86 44.60 100 42.11 48.25 100 -1.20% 18.64%
Vulcan Materials 176.66 0.38% 0.67 498443 174.33 172.53 176.98 100 168.00 181.55 200 1.33% 19.12%
W.W. Grainger 456.18 -0.12% -0.54 170784 456.09 451.96 458.78 100 418.38 490.00 100 -0.73% 11.72%
Wabtec Corp 82.01 -0.11% -0.09 909336 81.23 80.85 82.60 100 80.50 82.90 200 0.33% 12.04%
Wal-Mart Stores 142.64 0.01% 0.01 5131905 143.00 141.96 143.00 100 142.30 142.50 300 0.54% -1.05%
Walgreens Boots Alli 46.82 -0.91% -0.43 5121304 46.99 46.77 47.49 500 46.60 46.84 200 1.65% 17.40%
Walt Disney Company 179.50 0.43% 0.76 6684123 178.25 176.56 179.56 200 179.65 179.83 200 1.56% -0.93%
Waste Management 146.96 0.18% 0.27 1876280 148.21 146.76 149.95 100 146.40 147.95 100 1.23% 24.62%
Waters 378.52 -0.99% -3.79 335500 382.57 377.84 384.65 100 378.13 393.87 200 1.72% 52.99%
WEC Energy 96.50 2.49% 2.34 1294281 94.34 93.84 96.66 100 95.33 99.48 100 2.86% 4.86%
Wells Fargo 45.14 0.29% 0.13 22124508 44.59 44.27 45.38 600 45.15 45.35 100 0.67% 49.57%
Welltower Inc 88.27 0.76% 0.67 1629552 87.31 86.74 88.58 100 86.90 89.00 100 0.28% 36.60%
West Pharmaceutic.Se 378.38 0.23% 0.87 221930 377.79 374.80 379.43 100 288.66 391.57 100 1.53% 33.56%
Western Digital 62.36 -2.97% -1.91 3926712 63.20 60.89 63.63 200 61.84 62.50 500 -3.53% 12.58%
WESTERN UNION 23.35 -0.21% -0.05 2586903 23.29 23.20 23.45 1000 22.90 24.00 100 1.52% 6.43%
WestRock 49.71 1.00% 0.49 1956548 48.84 47.86 49.71 100 49.09 52.52 100 2.49% 14.20%
Weyerhaeuser 34.85 0.55% 0.19 3337522 35.01 34.52 35.01 400 34.85 35.08 100 3.57% 3.94%
Whirlpool 219.43 -0.34% -0.74 692248 218.27 216.49 222.36 100 218.25 225.89 100 2.93% 21.57%
WILLIAMS COMPANIES 25.27 -1.25% -0.32 5859371 25.37 25.09 25.40 200 25.27 25.49 400 0.96% 26.03%
Willis Towers Watson 206.00 -0.03% -0.07 5299838 205.64 203.00 210.20 100 200.00 207.48 100 -6.24% -2.22%
Wynn Resorts 100.34 -3.82% -3.98 5198373 101.01 98.40 102.85 100 101.20 101.38 400 -5.85% -11.07%
Xcel Energy 69.46 1.68% 1.15 2448167 68.21 67.95 69.67 100 68.76 70.70 100 1.91% 4.18%
Xilinx 131.00 -3.28% -4.44 3413580 136.00 127.28 136.50 100 131.00 136.10 100 -0.08% -7.60%
XYLEM 123.95 -0.10% -0.13 581256 123.48 122.63 124.78 300 115.00 127.00 100 1.99% 21.77%
Yum! Brands 125.48 1.64% 2.03 2251797 123.34 122.88 125.65 100 123.01 127.99 100 8.02% 15.59%
Zebra Technologies C 540.18 -0.94% -5.13 233853 543.26 529.21 544.08 100 524.63 635.01 100 3.95% 40.55%
Zimmer Biomet 162.84 2.00% 3.19 951654 159.08 158.53 163.27 100 140.00 167.11 100 4.63% 5.68%
Zions Bancorp. 51.68 0.39% 0.20 1424282 50.95 50.45 51.71 100 51.01 53.06 100 2.95% 18.97%
Zoetis 201.87 0.52% 1.05 1618217 201.32 201.02 202.69 100 195.22 207.00 200 0.88% 21.98%