14.08.2020 19:37:27
S&P 500 INDEX
3375.38
USD
1.9500
0.06%
14.08.2020 19:22
 
Chart
Kursdaten
Kurs 3375.38 Eröffnung 3368.66
Diff. absolut 1.95 Tages-Hoch 3377.80
Diff. % 0.06 % Tages-Tief 3363.90
Volumen - Umsatz -
Schlusskurs vom 13.08.2020 3373.43 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 14.08.2020 / 19:22
Währung USD Aktualisierungsstand 14.08.2020 / 19:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 4.42% 3393.5 2191.9
1 Woche 0.72% 3387.9 3326.4
1 Monat 6.92% 3387.9 3127.7
3 Monate 19.63% 3387.9 2766.6
6 Monate -0.02% 3393.5 2191.9
1 Jahr 15.28% 3393.5 2191.9
3 Jahre 38.18% 3393.5 2191.9
SMI
30.43
26.51
4.42
SMI
-6.59
-10.68
SMI
-3.36
2018
2019
2020
{"2018":{"performance":-6.59,"chartHeight":15.924774553658,"year":2018,"ID_NOTATION":"8941848"},"2019":{"performance":30.43,"chartHeight":22,"year":2019,"ID_NOTATION":"8941848"},"2020":{"performance":4.42,"chartHeight":14.104863745986,"year":2020,"ID_NOTATION":"8941848"}}
{"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":-3.36,"chartHeight":12.855489282203,"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":-10.74,"chartHeight":18.150246815214,"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":-2.25,"chartHeight":11.028301334051,"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":-1.55,"chartHeight":9.3302227247573,"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":-2.62,"chartHeight":11.721994912489,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 14.08.2020 19:37:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 165.89 0.02% 0.03 682509 164.61 164.52 166.09 200 165.87 165.91 100 6.32% -5.99%
Abbott Laboratories 100.10 -0.99% -1.00 1081504 100.93 99.87 101.22 200 100.08 100.10 200 -0.64% 16.39%
AbbVie 95.04 0.38% 0.36 2746180 95.38 94.87 95.67 1000 95.03 95.05 600 2.28% 6.93%
Abiomed 307.21 -0.38% -1.16 89569 307.48 303.67 310.62 100 306.83 307.32 200 -2.10% 80.77%
Accenture 231.13 -0.26% -0.60 465068 230.57 230.34 231.93 100 231.16 231.23 100 0.36% 10.05%
ACTIVISION BLIZZARD 80.67 -0.76% -0.62 5554596 81.97 80.00 82.30 500 80.67 80.68 300 -6.39% 36.81%
Adobe Systems 447.77 -0.50% -2.25 531128 451.39 444.43 452.81 100 447.60 447.78 100 -3.04% 36.45%
Advance Auto Parts 158.04 1.31% 2.05 717816 155.11 155.11 159.31 100 157.94 158.12 400 2.74% -2.60%
Advanced Micro Devic 81.31 -0.64% -0.53 30546830 81.81 80.88 83.24 700 81.31 81.32 300 -5.62% 78.46%
AES Corp 17.52 -1.49% -0.27 1867977 17.71 17.44 17.71 1400 17.52 17.53 2000 7.49% -10.60%
AFLAC 38.01 0.68% 0.26 902315 37.48 37.37 38.16 2100 38.00 38.01 500 6.61% -28.64%
Agilent Technologies 97.78 -1.00% -0.98 373423 98.45 97.58 98.83 100 97.77 97.79 200 1.35% 15.78%
Air Products & Chem 290.98 0.93% 2.67 346573 288.42 287.68 291.23 400 290.96 291.06 100 1.88% 22.69%
Akamai Technologies 107.62 -1.47% -1.61 397937 109.47 107.58 109.57 200 107.67 107.70 200 0.05% 26.45%
ALASKA AIR GROUP 37.53 -0.70% -0.26 1005977 37.06 36.85 37.98 200 37.52 37.54 100 3.76% -44.22%
Albemarle Co. 92.03 0.47% 0.43 377725 91.32 90.97 92.10 300 92.00 92.10 200 9.91% 25.41%
Alexandria Real Est. 171.92 0.71% 1.22 110028 170.62 170.62 172.04 100 171.89 171.98 100 -2.11% 5.64%
Alexion Pharma 103.27 1.35% 1.38 367480 101.18 101.17 103.46 100 103.27 103.30 300 -1.93% -5.79%
Align Technology 308.77 -1.10% -3.45 138326 311.01 307.40 312.89 100 308.73 308.91 100 3.45% 11.89%
Allegion 101.62 -1.04% -1.07 181883 102.43 101.38 102.86 100 101.61 101.63 100 3.52% -17.54%
Allergan PLC 193.02 - - - - - - 100 165.00 195.50 100 1.73% 0.97%
Alliant Energy Co. 54.03 0.09% 0.05 307181 54.08 53.71 54.41 200 54.02 54.04 400 1.20% -1.35%
Allstate Corp 95.78 -0.50% -0.48 676387 95.65 95.17 96.71 100 95.75 95.78 100 1.88% -14.40%
Alphabet 1513.60 -0.32% -4.85 541228 1515.66 1503.23 1521.90 100 1512.76 1514.37 100 1.22% 13.57%
Alphabet A 1511.29 -0.35% -5.36 425254 1513.61 1502.24 1519.79 100 1510.42 1512.66 100 0.78% 13.23%
Altria Group 42.55 -0.04% -0.01 1936134 42.36 42.08 42.72 800 42.55 42.56 700 2.45% -14.71%
Amazon Com 3148.49 -0.40% -12.53 1618938 3178.18 3120.00 3178.24 100 3147.90 3150.00 200 -1.98% 71.07%
Ameren Corp 81.34 -0.04% -0.03 251575 81.61 80.57 81.94 300 81.33 81.37 200 0.38% 5.95%
American Airlines Gr 13.24 -0.45% -0.06 32035319 13.11 13.01 13.56 4800 13.24 13.25 13300 1.99% -53.63%
American Electric Po 83.07 -0.71% -0.59 1485450 83.44 82.78 83.77 300 83.05 83.08 300 -2.00% -11.48%
American Express 100.56 0.13% 0.14 1030356 99.66 99.27 100.95 100 100.55 100.58 400 4.69% -19.33%
AIG 30.96 0.81% 0.25 2767166 30.38 30.23 31.42 500 30.96 30.97 1000 4.74% -40.17%
American Tower 251.59 0.34% 0.86 297435 250.83 250.18 253.24 100 251.49 251.64 200 -1.87% 9.10%
American Water Works 145.33 -0.81% -1.18 157687 146.16 144.98 146.68 100 145.24 145.33 200 -0.31% 19.26%
Ameriprise Financial 159.91 0.57% 0.91 222884 158.38 157.82 160.59 100 159.86 159.94 100 2.02% -4.55%
AmerisourceBergen Co 103.16 0.83% 0.85 141486 101.94 101.60 103.44 100 103.14 103.20 100 1.10% 20.83%
AMETEK 100.94 -0.02% -0.03 283987 100.36 100.36 101.08 100 100.92 100.94 200 3.53% 1.22%
Amgen 239.61 0.31% 0.75 499507 239.21 238.62 240.05 100 239.60 239.74 200 -0.45% -0.25%
Amphenol 'A' 110.01 -0.51% -0.56 315557 110.07 109.49 110.30 100 110.00 110.04 100 2.05% 2.16%
Analog Devices 117.80 -0.26% -0.31 1105387 118.57 117.41 119.06 100 117.77 117.79 100 1.17% -0.61%
Ansys 313.63 -0.36% -1.14 77156 314.24 312.00 317.08 100 313.36 313.83 100 -0.15% 22.28%
Anthem Inc 284.79 0.87% 2.46 277961 280.45 279.11 284.94 100 284.65 284.92 100 4.00% -6.52%
Aon PLC A 196.38 0.88% 1.71 494500 194.72 194.51 197.63 100 196.35 196.41 200 -0.48% -6.54%
Apache Corp 15.45 0.19% 0.03 1887766 15.24 15.16 15.54 600 15.44 15.45 2100 -1.15% -39.74%
Apartment Inv & Mgt 36.86 1.77% 0.64 251212 36.15 35.86 36.87 300 36.83 36.84 100 -2.11% -29.87%
Apple 459.17 -0.19% -0.87 27816614 459.31 452.18 459.58 100 459.15 459.20 100 0.97% 56.66%
Applied Materials 67.53 3.78% 2.46 18018171 67.39 66.50 69.90 700 67.51 67.54 200 2.30% 6.60%
Aptiv 88.36 -0.30% -0.27 309104 88.52 87.62 88.93 300 88.34 88.41 300 4.85% -6.68%
Archer Daniels Mid 44.36 -0.16% -0.07 653905 44.19 44.06 44.72 500 44.35 44.36 600 2.02% -4.14%
ARCONIC CORP. DL-,01 22.00 -0.59% -0.13 165133 21.92 21.73 22.36 100 21.98 22.01 100 8.80% -28.08%
Arista Networks 213.65 -1.23% -2.67 371543 216.24 212.77 216.73 200 213.56 213.78 100 -8.49% 6.35%
Assurant 125.27 0.66% 0.82 70960 123.24 123.24 125.87 400 125.12 125.25 100 4.69% -5.07%
AT&T Inc 30.05 0.47% 0.14 12151398 29.83 29.76 30.15 10900 30.04 30.05 10000 0.23% -23.46%
Atmos Energy 104.69 0.07% 0.07 141617 104.73 103.52 105.22 200 104.64 104.72 100 -0.08% -6.47%
Autodesk 235.32 -1.20% -2.87 233555 237.92 233.46 239.63 100 235.13 235.26 100 -2.21% 29.83%
Automatic Data Proce 139.71 0.32% 0.45 837014 139.26 137.97 140.10 100 139.69 139.73 400 2.01% -18.32%
Autozone 1197.15 0.84% 10.01 46307 1190.07 1190.00 1207.18 100 1196.95 1199.31 100 0.74% -0.35%
Avalonbay Communitie 154.28 2.37% 3.58 298812 150.31 149.81 154.31 200 154.15 154.25 100 -0.18% -28.14%
Avery Dennison 117.16 -1.08% -1.27 160697 117.50 116.72 117.97 100 117.12 117.19 100 3.48% -9.47%
Baker Hughes 'A' 17.26 0.82% 0.14 1462464 16.96 16.93 17.29 1400 17.25 17.26 900 2.09% -33.20%
Ball Corp 75.67 0.58% 0.44 369141 75.00 75.00 75.93 200 75.66 75.69 100 1.06% 16.33%
Bank of America 26.52 0.65% 0.17 32607498 26.06 25.92 26.61 5700 26.52 26.53 26000 3.46% -25.18%
Bank of New York Mel 37.65 0.99% 0.37 1177139 37.12 37.12 37.77 300 37.64 37.65 700 3.58% -25.93%
Baxter International 83.61 -1.21% -1.02 1726664 84.49 83.31 84.73 200 83.59 83.63 200 5.31% 1.22%
Becton, Dickinson (B 259.72 -0.99% -2.61 472137 261.54 259.65 262.30 100 259.74 259.86 100 1.05% -3.54%
Bemis Company 57.25 - - - - - - 1000 56.75 57.20 5000 -0.69% 24.73%
Berkley, W.R. Co. 62.73 -0.20% -0.12 207621 62.45 62.45 63.09 200 62.72 62.74 100 1.06% -9.04%
Berkshire Hathaway ' 210.97 -0.48% -1.01 1610768 211.04 210.40 211.97 600 210.95 210.98 200 3.39% -6.41%
Best Buy 109.20 1.20% 1.30 1434988 108.34 108.00 110.32 200 109.17 109.21 200 5.01% 22.89%
Bio-Rad Laboratories 504.76 -0.98% -5.02 28611 510.56 503.31 510.56 100 504.78 505.66 100 -2.94% 37.77%
Biogen Idec 289.97 0.50% 1.43 289663 287.99 287.79 290.55 100 290.01 290.17 100 3.92% -2.76%
Blackrock 589.47 -0.02% -0.09 124274 588.61 584.06 592.46 100 589.64 590.04 100 1.26% 17.28%
Boeing 177.62 1.65% 2.88 21526220 173.09 172.35 179.36 100 177.60 177.63 200 1.47% -46.36%
Booking Holdings 1777.02 -0.89% -15.95 139699 1780.00 1768.27 1787.19 100 1776.21 1777.37 100 2.35% -12.70%
BorgWarner 41.64 1.66% 0.68 934467 40.93 40.80 41.69 1000 41.64 41.65 400 5.89% -5.58%
Boston Properties 86.80 0.65% 0.56 717661 86.00 85.68 87.02 200 86.78 86.83 200 -2.33% -37.44%
Boston Scientific 39.08 -1.70% -0.68 1829755 39.37 38.95 39.51 1000 39.07 39.08 1000 4.91% -12.10%
Bristol-Myers Squibb 63.17 -0.10% -0.07 2350300 63.19 62.87 63.55 1100 63.17 63.18 700 3.11% -1.48%
Broadcom Inc. 327.86 -0.47% -1.56 497027 328.02 326.00 329.85 100 327.81 327.93 100 0.08% 4.24%
Broadridge Financial 139.27 0.31% 0.43 108192 138.98 138.53 140.03 100 139.29 139.35 100 2.57% 12.38%
Brown-Forman Corp 'B 71.31 -0.24% -0.17 132897 71.44 70.86 71.67 100 71.30 71.34 100 5.69% 5.74%
C.H. Robinson Worldw 94.95 -0.18% -0.17 350452 95.62 94.88 96.01 100 94.96 94.99 100 -0.04% 21.64%
Cabot Oil & Gas 20.05 3.62% 0.70 1994242 19.37 19.19 20.27 500 20.04 20.05 600 -2.42% 11.14%
Cadence Design Syste 108.25 -0.38% -0.41 355117 108.92 107.53 109.65 100 108.23 108.27 100 -1.68% 56.66%
Campbell Soup 51.63 0.88% 0.45 420845 51.29 51.04 51.95 400 51.63 51.64 200 2.61% 3.56%
Capital One 69.25 2.38% 1.61 1459846 67.18 66.36 69.64 100 69.25 69.27 400 6.44% -34.27%
Capri Holdings 17.20 0.70% 0.12 673112 16.89 16.56 17.34 500 17.19 17.20 100 13.49% -55.23%
Cardinal Health 53.13 1.34% 0.70 833439 52.20 51.92 53.23 600 53.14 53.15 100 -1.28% 3.66%
Carmax 104.20 -0.15% -0.16 269895 104.60 103.59 104.93 100 104.16 104.21 100 3.69% 19.04%
Carnival 15.45 1.48% 0.23 12786731 15.02 14.86 15.62 4300 15.44 15.45 3600 10.45% -70.06%
Caterpillar 140.40 -0.19% -0.27 993146 139.45 138.77 140.89 200 140.39 140.46 200 4.67% -4.75%
Cboe Global Markets 87.34 1.28% 1.10 127482 86.11 86.07 87.55 200 87.36 87.46 200 1.46% -28.13%
CBRE Group 'A' 46.22 0.41% 0.19 413804 45.78 45.43 46.27 100 46.22 46.25 400 8.95% -24.90%
CDW Co. 113.50 -0.94% -1.08 258689 113.59 112.81 113.86 100 113.47 113.54 100 -0.18% -19.78%
Celanese Co. 101.66 0.61% 0.62 201243 100.13 100.05 102.08 100 101.68 101.73 100 2.09% -17.93%
Centene 64.66 -0.03% -0.02 1001690 64.19 63.75 64.81 100 64.64 64.66 500 1.51% 2.88%
CenterPoint Energy 20.45 -1.42% -0.29 1759726 20.64 20.27 20.65 1400 20.44 20.45 1100 2.32% -23.95%
CenturyLink 11.03 1.61% 0.17 4483629 10.76 10.60 11.05 3600 11.02 11.03 7600 2.75% -17.87%
Cerner 73.00 -0.11% -0.08 575611 72.89 72.86 73.27 400 73.00 73.01 100 4.47% -0.42%
CF Industries 34.67 0.03% 0.01 904812 34.64 34.48 35.12 600 34.66 34.68 500 4.70% -26.77%
Charles Schwab 35.22 1.76% 0.61 3449117 34.45 34.29 35.30 1900 35.20 35.21 300 4.44% -27.23%
Charter Communicatio 607.04 0.47% 2.82 314430 604.55 603.13 610.95 200 606.95 607.27 100 0.35% 24.56%
Chevron Corp 90.25 0.48% 0.43 3400254 89.00 88.85 90.48 200 90.25 90.26 300 2.69% -25.47%
Chipotle Mexican Gri 1186.05 -0.74% -8.88 91011 1189.41 1182.63 1203.32 100 1185.46 1187.97 100 0.69% 42.74%
Chubb Ltd 130.33 -0.66% -0.87 606979 130.35 129.62 131.78 200 130.27 130.35 200 3.67% -15.71%
Church & Dwight 94.47 -0.30% -0.28 277507 94.94 94.21 94.94 200 94.45 94.49 100 -0.39% 34.70%
Cigna 183.25 1.31% 2.37 418068 179.66 178.74 183.53 300 183.32 183.39 100 4.51% -11.55%
Cincinnati Financial 80.51 1.17% 0.93 245324 79.61 79.01 81.39 700 80.50 80.54 200 0.16% -24.32%
Cintas 318.69 -0.09% -0.29 146238 316.77 316.28 321.29 100 318.58 318.79 100 5.26% 18.54%
Cisco Systems 42.45 -0.62% -0.27 19134931 42.49 42.27 42.88 7400 42.45 42.46 4100 -10.57% -10.93%
Citigroup 52.91 0.03% 0.01 7761724 52.45 52.35 53.28 14300 52.90 52.91 1900 3.93% -33.80%
Citizens Financial 25.99 1.17% 0.30 914306 25.41 25.30 26.18 600 25.98 25.99 1200 3.76% -36.74%
Citrix Systems 136.34 -0.78% -1.06 253072 137.32 136.16 138.46 100 136.32 136.41 200 -2.41% 23.90%
Clorox 224.48 -0.10% -0.22 446636 223.96 223.75 225.48 200 224.47 224.56 100 -4.85% 46.35%
CME Group 171.74 1.28% 2.17 459237 169.11 169.07 172.09 200 171.70 171.78 200 3.42% -15.52%
CMS Energy 60.93 -0.05% -0.03 435943 60.81 60.27 61.30 300 60.92 60.94 200 -1.28% -2.99%
Coca-Cola 48.44 0.12% 0.06 3832788 48.34 48.03 48.69 2000 48.43 48.44 1300 1.90% -12.59%
Cognizant Technology 67.07 0.25% 0.17 676981 66.49 66.00 67.28 700 67.05 67.07 500 -1.01% 7.87%
Colgate-Palmolive 77.22 0.31% 0.23 948201 76.89 76.66 77.33 500 77.21 77.22 200 1.48% 11.82%
Comcast Corp 44.00 1.40% 0.61 6901320 43.62 43.20 44.18 4800 43.99 44.00 800 1.21% -3.51%
Comerica 41.88 1.55% 0.64 423835 40.80 40.69 42.18 200 41.88 41.90 200 8.16% -42.52%
Conagra Brands 37.72 0.04% 0.01 479284 37.70 37.54 38.11 1300 37.71 37.72 500 0.61% 10.11%
Concho Resources 51.06 0.53% 0.27 587518 50.53 50.23 51.26 300 51.04 51.08 300 -1.61% -42.00%
ConocoPhillips 40.71 0.20% 0.08 1552773 40.22 39.96 41.00 300 40.70 40.71 400 6.78% -37.52%
Consolidated Edison 73.63 -0.19% -0.14 685206 73.35 72.79 74.09 200 73.62 73.63 100 -0.20% -18.46%
Constellation Brands 176.81 0.11% 0.19 223194 176.11 175.83 178.08 100 176.77 176.84 100 3.23% -6.92%
Cooper Companies 305.90 0.33% 1.00 83136 304.25 301.60 306.24 100 305.88 306.12 100 1.50% -5.10%
Copart 100.00 -0.01% -0.01 256859 99.60 99.60 100.19 100 99.98 100.00 100 1.20% 9.97%
Corning 32.31 -0.65% -0.21 1391213 32.45 32.16 32.48 1700 32.30 32.31 100 2.14% 11.71%
Corteva 27.56 2.38% 0.64 1993946 26.75 26.56 27.58 800 27.55 27.56 600 5.90% -8.93%
Costco Wholesale 337.34 0.49% 1.64 603682 336.53 336.05 338.76 100 337.32 337.41 100 -2.22% 14.21%
Coty 4.18 1.70% 0.07 3883718 4.06 4.02 4.27 18200 4.18 4.19 7700 4.05% -63.47%
Crown Castle Intl 165.38 0.62% 1.02 409811 164.34 163.63 165.88 100 165.38 165.44 200 0.30% 15.62%
CSX 74.27 0.36% 0.27 969271 73.67 73.49 74.67 400 74.28 74.29 300 2.39% 2.27%
Cummins 213.58 1.59% 3.35 453175 209.98 209.22 215.43 100 213.51 213.57 100 7.14% 17.47%
CVS Health 65.11 0.63% 0.41 2308972 64.28 64.09 65.68 500 65.10 65.11 700 0.90% -12.91%
D.R. Horton 71.50 0.04% 0.03 847009 71.01 70.26 71.58 200 71.49 71.52 100 5.71% 35.51%
Danaher 205.50 -0.82% -1.69 467051 206.81 205.40 207.87 200 205.48 205.54 200 0.73% 34.99%
Darden Restaurants 84.42 -0.15% -0.13 689718 84.21 83.75 85.10 100 84.40 84.42 300 10.54% -22.44%
DaVita Inc 81.78 0.13% 0.10 155528 81.41 81.21 82.78 100 81.77 81.79 300 -0.75% 8.85%
Deere & Co 191.92 1.28% 2.42 402278 189.22 188.43 193.21 600 191.85 191.91 100 4.55% 9.37%
Delta Air Lines 28.83 0.45% 0.13 7864179 28.30 28.15 29.10 1900 28.82 28.83 1000 5.98% -50.92%
Dentsply Sirona 44.77 0.55% 0.24 467384 44.54 44.09 44.84 300 44.78 44.80 500 2.94% -21.31%
Devon Energy 12.01 1.39% 0.17 2298286 11.77 11.58 12.08 1600 12.00 12.01 3000 0.59% -54.41%
Diamondback Energy 45.11 1.20% 0.53 761048 44.40 44.10 45.27 300 45.09 45.12 1100 9.45% -51.99%
Digital Realty Trust 154.15 1.32% 2.01 449098 152.37 152.27 155.14 100 154.13 154.17 200 -3.10% 27.06%
Discover Fin Serv 54.31 1.65% 0.88 768222 52.95 52.62 54.55 100 54.30 54.32 200 6.63% -37.01%
Discovery Comm 'A' 22.59 2.82% 0.62 977563 21.93 21.85 22.64 1300 22.58 22.59 500 1.57% -32.90%
Discovery Communicat 20.82 2.54% 0.52 1035053 20.26 20.09 20.89 2100 20.81 20.82 1100 3.10% -33.42%
Dish Network Co. 34.70 -1.08% -0.38 673636 35.02 34.36 35.10 100 34.70 34.71 500 2.27% -1.10%
Dollar General 198.34 1.16% 2.27 704472 196.41 196.12 198.91 200 198.32 198.39 100 1.83% 25.71%
Dollar Tree 98.61 1.37% 1.34 483709 97.21 96.74 98.72 300 98.59 98.63 200 1.75% 3.42%
Dominion Energy 79.07 -0.30% -0.24 821749 79.29 78.62 79.47 400 79.06 79.08 400 -0.40% -4.24%
Dover 112.17 0.06% 0.07 168370 111.44 111.13 112.61 200 112.15 112.19 100 6.52% -2.74%
DOW INC. DL-,01 44.77 0.78% 0.34 684770 43.95 43.83 44.84 100 44.77 44.78 300 5.66% -18.82%
DTE Energy 118.09 -0.06% -0.07 188203 118.14 116.84 119.06 200 118.03 118.06 100 1.04% -9.02%
Duke Energy 82.23 -0.62% -0.51 925937 82.66 81.93 82.90 200 82.23 82.25 200 -1.75% -9.29%
Duke Realty Co. 38.32 -1.19% -0.46 925489 38.79 38.28 38.79 500 38.32 38.33 600 -2.14% 11.85%
DuPont de Nemours 58.07 0.09% 0.05 1315293 57.48 57.21 58.58 200 58.07 58.09 500 6.05% -9.63%
DXC TECHNOLOGY CO. D 20.44 4.07% 0.80 1396169 19.47 19.39 20.62 1300 20.43 20.45 800 5.08% -47.75%
E Trade Financial 54.31 0.18% 0.10 637087 53.94 53.67 54.59 1200 54.30 54.31 200 5.51% 19.48%
Eastman Chemical 73.17 -0.27% -0.20 142992 72.72 72.52 73.40 200 73.16 73.20 100 2.02% -7.43%
Eaton Corporation 101.55 0.12% 0.12 445753 100.48 100.35 101.84 200 101.55 101.57 100 5.10% 7.08%
eBay 56.49 0.37% 0.21 3476745 56.53 55.87 57.60 600 56.49 56.50 800 2.18% 55.86%
Ecolab 194.62 -0.98% -1.93 256164 196.07 194.52 196.84 100 194.61 194.66 100 1.21% 1.84%
Edison International 52.64 -1.81% -0.97 956437 53.27 52.28 53.51 600 52.64 52.65 400 -0.48% -28.91%
Edwards Lifesciences 78.26 -1.44% -1.14 544522 78.69 77.92 79.14 200 78.26 78.28 100 2.57% 2.10%
Electronic Arts 141.02 -0.53% -0.75 894532 141.64 140.04 142.45 100 141.00 141.05 100 -3.53% 31.87%
Eli Lilly & Co 149.88 -0.39% -0.58 710995 149.80 149.70 151.69 300 149.86 149.89 200 -1.58% 14.48%
Emerson Electric 69.73 -0.67% -0.47 969912 69.55 69.50 70.31 400 69.71 69.73 400 7.80% -7.95%
Entergy 100.75 -0.96% -0.97 344272 101.53 100.21 102.16 100 100.73 100.77 200 -0.55% -15.08%
EOG Resources 47.81 0.82% 0.39 1732443 47.35 46.93 47.98 300 47.80 47.82 500 -6.82% -43.39%
Equifax 164.95 -1.07% -1.79 113301 166.12 164.74 167.10 100 164.92 165.00 100 2.43% 19.00%
Equinix 766.57 -0.46% -3.55 103107 771.20 762.45 776.34 200 766.00 766.65 100 -2.77% 31.94%
Equity Residential 54.75 2.32% 1.24 1060493 53.59 53.03 54.78 400 54.72 54.75 500 -0.24% -33.87%
Essex Property Trust 220.86 2.24% 4.83 335143 215.38 214.91 221.10 100 220.87 220.97 100 -1.80% -28.20%
Estee Lauder 'A' 211.77 -0.75% -1.60 331023 211.88 211.38 212.71 200 211.74 211.81 100 7.09% 3.31%
Everest Re Group 226.01 0.33% 0.75 49670 224.19 223.48 228.49 100 225.95 226.24 100 0.72% -18.63%
Evergy 53.06 0.76% 0.40 533736 52.71 52.51 53.33 200 53.03 53.06 200 -3.82% -19.10%
Eversource Energy 87.05 -1.00% -0.88 198184 87.66 86.94 88.07 100 87.03 87.06 100 -0.20% 3.35%
Exelon Co. 37.90 -0.11% -0.04 1458604 37.75 37.55 38.02 1100 37.90 37.91 500 0.11% -16.78%
Expedia Group 86.56 -0.47% -0.41 913381 86.56 85.44 86.93 200 86.53 86.59 400 3.28% -19.58%
Expeditors Intl of W 86.49 0.59% 0.51 308620 86.18 85.31 87.14 100 86.49 86.52 500 1.72% 10.20%
Extra Space Storage 104.71 1.63% 1.68 204268 103.03 103.03 104.90 100 104.61 104.65 100 1.91% -2.45%
Exxon Mobil 43.13 0.28% 0.12 7706851 42.60 42.41 43.17 400 43.13 43.14 2400 -1.44% -38.36%
F5 Networks 135.77 -0.82% -1.12 278496 136.40 135.07 136.88 300 135.75 135.84 100 -3.15% -1.98%
Facebook 261.10 -0.08% -0.20 7342667 262.31 258.68 262.65 200 261.09 261.13 100 -1.50% 27.31%
Fastenal 48.30 0.60% 0.29 870791 47.76 47.65 48.34 400 48.30 48.31 600 0.15% 29.93%
Federal Realty Inves 83.07 1.05% 0.86 112098 82.00 81.15 83.13 100 83.00 83.04 100 7.58% -36.14%
Fedex Corp 208.62 2.33% 4.75 2872582 202.07 201.86 209.64 200 208.59 208.64 100 18.36% 34.82%
Fidelity National In 143.83 -0.95% -1.37 615431 145.13 143.81 145.30 300 143.79 143.83 200 -1.22% 4.39%
Fifth Third Bancorp 20.99 1.23% 0.25 1509877 20.63 20.45 21.11 1200 20.99 21.00 4300 4.88% -32.53%
First Republic Bank 117.33 -0.22% -0.26 159744 116.74 116.47 118.25 100 117.32 117.35 200 3.19% 0.12%
Firstenergy 29.43 -0.57% -0.17 1390198 29.60 29.30 29.76 100 29.43 29.44 1000 1.44% -39.09%
Fiserv 99.83 0.35% 0.35 894296 98.94 98.51 100.10 100 99.81 99.83 300 -2.83% -13.97%
FleetCor Technologie 238.94 1.83% 4.30 457344 235.14 234.12 240.54 100 238.88 238.99 100 -10.79% -18.45%
Flir Systems 37.73 0.53% 0.20 696710 37.79 37.53 38.42 100 37.73 37.75 300 0.19% -27.92%
Flowserve 31.72 -0.28% -0.09 233453 31.41 31.22 32.00 200 31.71 31.74 300 11.11% -36.09%
FMC Corp 109.42 -0.64% -0.70 149150 109.74 109.36 110.28 100 109.45 109.50 100 1.73% 10.32%
Ford Motor 7.08 0.68% 0.05 21597196 6.97 6.93 7.11 120200 7.07 7.08 144900 1.44% -24.41%
Fortinet 126.30 -0.89% -1.14 341180 127.50 125.83 128.40 100 126.27 126.31 200 -8.65% 19.37%
FORTIVE CORP. DL-,01 73.91 0.19% 0.14 403589 73.50 73.36 74.43 200 73.90 73.92 200 4.34% -3.43%
Fortune Brands Home 83.04 -0.35% -0.29 395059 82.80 82.46 83.24 100 83.02 83.05 100 6.25% 27.53%
Fox Corp. B 25.95 1.01% 0.26 382682 25.67 25.41 26.09 300 25.95 25.96 600 2.11% -29.42%
Franklin Resources 21.95 0.34% 0.07 573414 21.76 21.51 22.02 900 21.95 21.96 200 0.14% -15.78%
Freeport-McMoran 13.72 -0.47% -0.07 4899799 13.85 13.67 13.90 12000 13.71 13.72 2100 -5.29% 5.11%
Gallagher & , Arthur 107.09 -0.09% -0.10 162045 107.14 106.57 108.03 300 107.08 107.13 100 1.54% 12.56%
Gap 15.18 2.33% 0.35 4867036 14.74 14.57 15.32 1700 15.17 15.18 1500 8.49% -16.12%
Garmin 104.47 -0.14% -0.15 210180 104.43 103.99 104.68 300 104.48 104.51 100 2.24% 7.24%
Gartner 129.92 -0.92% -1.21 42534 130.21 129.76 131.01 200 129.88 129.97 100 0.36% -14.91%
General Dynamics 156.44 0.96% 1.49 265327 154.11 153.65 157.48 200 156.36 156.43 100 3.90% -12.13%
General Electric 6.67 0.98% 0.07 27132550 6.54 6.47 6.70 30400 6.66 6.67 100900 4.27% -40.86%
General Mills 63.10 0.20% 0.13 525533 63.11 62.95 63.60 300 63.08 63.10 200 -1.89% 17.57%
General Motors 27.92 1.34% 0.37 4350472 27.29 27.15 28.07 1000 27.91 27.92 800 3.49% -24.73%
Genuine Parts 94.96 0.64% 0.60 151860 94.27 94.20 95.16 100 94.92 94.96 100 2.31% -11.17%
Gilead Sciences 68.73 0.81% 0.55 4990142 68.09 68.00 68.82 800 68.73 68.75 900 -0.92% 4.92%
Global Payments 173.00 -0.23% -0.40 490843 172.75 172.36 174.28 100 172.96 173.03 100 -1.76% -5.02%
Globe Life 85.50 0.61% 0.52 94016 84.37 84.37 85.63 200 85.49 85.53 100 5.79% -19.26%
Goldman Sachs Group 208.38 -0.00% -0.01 1257042 207.46 206.61 209.48 100 208.37 208.41 100 2.03% -9.37%
Grainger, W.W. 352.88 0.23% 0.81 47829 351.25 348.36 354.32 100 352.58 352.92 100 1.58% 4.00%
H & R Block 15.18 2.02% 0.30 599798 14.79 14.69 15.24 900 15.17 15.18 500 0.54% -36.63%
Halliburton 16.59 -0.33% -0.06 7489364 16.31 16.15 16.64 3700 16.59 16.60 3600 12.35% -31.96%
Hanesbrands 15.78 1.12% 0.17 1388480 15.58 15.45 15.89 1200 15.77 15.78 1500 9.32% 5.05%
Hartford FS 42.92 1.08% 0.46 771437 42.14 41.98 43.07 400 42.91 42.93 200 2.12% -30.13%
HASBRO 79.85 1.15% 0.91 160115 79.35 78.57 80.00 200 79.84 79.86 100 2.67% -25.25%
HCA Holdings 133.09 1.85% 2.42 420290 130.25 129.69 133.16 100 133.03 133.07 100 -1.25% -11.60%
Healthpeak Propertie 27.24 -0.69% -0.19 1938096 27.38 27.10 27.61 1100 27.24 27.25 1200 -2.21% -20.42%
Henry Schein 67.69 1.09% 0.73 257338 66.64 66.08 68.07 200 67.70 67.76 400 -0.03% 0.36%
Hershey 145.93 -0.44% -0.65 163927 146.47 145.78 146.93 200 145.95 146.00 100 2.02% -0.28%
Hess Corp 53.15 0.80% 0.42 454853 52.24 52.08 53.22 100 53.13 53.16 400 -1.24% -21.07%
Hewlett Packard Ente 9.69 0.83% 0.08 4137715 9.55 9.41 9.75 4600 9.69 9.70 5000 -4.95% -39.41%
Hilton Worldwide 86.39 1.05% 0.90 924583 85.89 85.25 86.84 100 86.40 86.42 200 3.39% -22.91%
HollyFrontier Co. 25.55 1.51% 0.38 894782 25.01 24.72 25.73 100 25.54 25.56 300 3.66% -49.67%
Hologic 67.00 -1.64% -1.12 425436 67.64 66.93 68.02 100 66.98 67.01 200 -3.03% 30.47%
Home Depot 280.41 -0.44% -1.25 1221857 281.14 279.60 282.00 100 280.36 280.41 100 4.56% 28.98%
Honeywell Internatio 159.94 0.60% 0.96 885303 158.00 157.96 160.60 200 159.93 159.94 200 4.19% -10.18%
Hormel Foods 52.15 0.06% 0.03 335376 52.19 51.96 52.51 300 52.16 52.17 300 1.84% 15.54%
Host Hotels & Resort 11.36 0.80% 0.09 2361730 11.20 11.17 11.42 1500 11.36 11.37 3300 4.74% -39.25%
HP Inc 18.34 -0.21% -0.04 6555990 18.28 18.04 18.35 9300 18.34 18.35 1500 0.60% -10.56%
Humana 420.09 0.14% 0.59 132425 417.37 413.55 420.31 100 419.83 420.16 200 2.91% 14.45%
Hunt (J.B.) Transpor 137.28 0.42% 0.57 330046 137.30 136.90 138.94 300 137.15 137.36 100 2.11% 17.07%
Huntington Bancshare 9.96 1.95% 0.19 2519069 9.73 9.66 9.99 17100 9.96 9.97 3500 5.05% -35.21%
Huntington Ingalls I 167.83 2.25% 3.70 90710 163.62 163.50 168.94 200 167.75 167.91 200 0.82% -34.58%
IDEX 176.31 0.83% 1.46 182373 173.82 173.44 177.08 100 176.26 176.37 100 5.01% 1.66%
IDEXX Laboratories 379.58 -1.47% -5.67 193403 384.78 378.79 386.00 100 379.35 380.05 100 -1.16% 47.53%
IHS Markit 83.04 -0.75% -0.63 436158 83.34 82.78 83.39 300 83.03 83.05 200 1.15% 11.04%
Illinois Tool Works 197.28 -0.12% -0.23 328883 197.01 196.00 198.76 100 197.26 197.36 100 5.09% 9.95%
Illumina 346.10 -2.10% -7.43 325284 354.29 344.00 354.87 100 345.84 346.18 100 -11.47% 6.57%
Incyte Co. 95.84 0.29% 0.28 439717 95.62 95.52 96.42 300 95.82 95.88 100 -1.74% 9.44%
Ingersoll Rand 35.51 1.11% 0.39 510121 34.85 34.52 35.60 600 35.50 35.52 500 6.30% -4.25%
Intel Corp 49.05 1.00% 0.48 12493266 48.73 48.65 49.11 2500 49.04 49.05 2000 -0.02% -18.86%
Intercontinental Exc 102.22 2.02% 2.02 1908759 100.11 100.09 102.96 300 102.21 102.24 200 2.81% 8.27%
IBM 125.17 0.11% 0.14 1266509 124.20 123.91 125.53 200 125.17 125.19 200 -0.86% -6.72%
International Paper 37.18 1.89% 0.69 1070340 36.20 36.09 37.36 500 37.17 37.18 400 3.46% -20.76%
Interpublic Group of 18.90 0.59% 0.11 1097570 18.74 18.65 19.12 1400 18.90 18.91 1300 1.40% -18.66%
Intl Flavors & Fragr 123.76 -0.04% -0.05 211759 123.21 122.55 124.24 100 123.74 123.80 200 -1.25% -4.04%
Intuit 306.46 -0.08% -0.24 255786 307.55 305.39 308.74 100 306.52 306.73 100 -1.77% 17.10%
Intuitive Surgical 686.45 -0.60% -4.11 145662 692.54 681.35 692.54 200 686.41 687.17 100 -0.10% 16.82%
Invesco 10.69 -0.14% -0.01 2057118 10.55 10.43 10.71 4000 10.68 10.69 3700 3.68% -40.49%
IPG Photonics Co. 159.26 -0.47% -0.75 82290 159.90 158.95 161.12 100 159.08 159.26 100 -3.04% 10.41%
Iqvia Holdings 161.63 -1.29% -2.12 242895 162.65 161.11 162.88 100 161.62 161.65 300 1.68% 5.98%
Iron Mountain 29.70 1.14% 0.34 970670 29.27 29.13 29.81 300 29.69 29.70 600 0.93% -7.88%
J.M. Smucker 114.18 -0.39% -0.45 253746 114.25 114.05 115.35 200 114.15 114.20 200 3.94% 10.08%
Jack Henry & Associa 194.00 1.05% 2.02 198201 192.27 191.62 194.47 200 193.98 194.08 100 5.23% 31.79%
Jacobs Engineering G 89.96 0.00% 0.00 109967 89.19 89.19 90.22 200 89.94 89.98 100 -0.56% 0.14%
Johnson & Johnson 148.77 0.52% 0.77 1982449 147.61 147.60 149.34 200 148.76 148.79 300 0.30% 1.46%
Johnson Controls Int 40.86 0.52% 0.21 1212683 40.38 40.26 40.93 500 40.86 40.87 800 5.89% -0.15%
JPMorgan Chase 102.61 0.23% 0.24 6633311 101.50 101.42 103.31 800 102.60 102.61 500 5.28% -26.56%
Juniper Networks 24.82 -0.46% -0.12 1209596 24.82 24.80 25.00 700 24.82 24.83 600 -3.22% 1.26%
Kansas City Southern 184.09 0.52% 0.96 300191 182.97 182.40 185.26 100 184.08 184.26 200 -1.24% 19.57%
Kellogg 68.95 -0.10% -0.07 574433 68.87 68.61 69.34 300 68.95 68.97 200 -0.30% -0.20%
Keycorp 12.79 1.23% 0.16 2115671 12.50 12.46 12.89 3400 12.78 12.79 5200 3.69% -37.60%
Keysight Technologie 102.44 -0.74% -0.76 505218 102.55 102.16 103.74 200 102.46 102.54 300 3.22% 0.56%
Kimberly-Clark 158.29 -0.10% -0.17 458797 158.43 157.75 158.71 200 158.30 158.34 200 1.27% 15.20%
Kimco Realty 12.14 1.05% 0.13 2421061 11.93 11.88 12.18 3100 12.13 12.14 1000 4.98% -42.01%
Kinder Morgan 14.28 0.07% 0.01 3170517 14.14 14.14 14.45 5300 14.27 14.28 8400 -0.21% -32.59%
KLA-Tencor 211.74 1.28% 2.68 597777 210.08 209.50 215.20 100 211.69 211.79 200 3.13% 17.84%
Kohl's Corp 23.57 3.49% 0.80 6247622 22.81 22.56 24.31 200 23.56 23.57 1100 9.89% -55.31%
Kraft Heinz 35.58 0.01% 0.01 1287462 35.34 35.13 35.66 1500 35.57 35.58 1600 0.82% 10.71%
Kroger 35.34 2.17% 0.75 6784481 34.61 34.54 36.03 1400 35.33 35.34 600 -1.26% 19.32%
L Brands 26.48 -0.21% -0.06 3193157 26.66 26.36 26.89 700 26.48 26.49 400 5.07% 46.47%
L3Harris Technologie 182.20 0.68% 1.23 654334 178.46 178.16 183.24 200 182.20 182.25 100 4.20% -8.54%
Laboratory Co. of Am 189.52 -0.56% -1.07 172346 190.41 188.48 191.12 100 189.39 189.57 100 0.43% 12.66%
Lam Research 376.01 -0.27% -1.01 733202 379.00 373.00 384.99 200 376.00 376.29 100 -0.21% 28.94%
LAMB WESTON HLDGS DL 64.51 -0.28% -0.18 168136 64.21 63.43 64.95 300 64.52 64.57 200 1.87% -24.81%
Las Vegas Sands Co. 48.50 -0.25% -0.12 2394006 48.09 47.80 48.73 600 48.49 48.50 400 7.52% -29.58%
Leggett & Platt 40.34 0.42% 0.17 134663 39.89 39.69 40.53 300 40.33 40.35 100 3.85% -20.97%
Leidos 94.72 0.35% 0.33 181895 94.33 94.21 95.34 100 94.71 94.75 100 3.71% -3.58%
Lennar 74.33 -0.34% -0.25 445369 74.10 73.75 74.48 300 74.31 74.34 400 1.76% 33.68%
Lincoln National 38.78 1.53% 0.58 312838 37.72 37.72 38.87 200 38.78 38.81 200 6.35% -35.27%
LINDE PLC EO 0,001 248.48 -0.30% -0.76 370096 247.89 247.38 249.55 100 248.44 248.53 200 1.05% 17.07%
Live Nation Entertai 51.52 0.42% 0.21 463695 50.62 50.60 51.93 300 51.49 51.54 200 8.07% -28.22%
LKQ Corp 31.67 1.09% 0.34 558820 31.21 30.88 31.72 100 31.66 31.67 900 4.26% -12.24%
Lockheed Martin 391.65 0.62% 2.41 320109 388.64 388.02 394.20 100 391.54 391.71 100 2.50% -0.04%
Loews 37.65 -0.55% -0.21 229743 37.49 37.32 38.06 900 37.64 37.67 400 3.70% -27.87%
Lowes Companies 154.43 -0.82% -1.27 1553019 155.57 154.21 156.08 200 154.42 154.45 400 2.98% 30.01%
Lyondellbasell Ind ' 69.00 0.01% 0.01 332817 68.39 68.17 69.24 300 68.99 69.03 500 5.42% -26.98%
M and T Bank 109.49 1.54% 1.66 133954 107.00 106.64 110.26 100 109.44 109.54 100 4.11% -36.48%
Macy's Inc 7.33 5.11% 0.36 35055375 6.99 6.92 7.75 3100 7.32 7.33 6200 11.70% -59.00%
MARATHON OIL 5.99 1.70% 0.10 8854312 5.80 5.78 6.00 62100 5.98 5.99 51500 3.70% -56.63%
Marathon Petroleum 38.07 2.17% 0.81 2486152 37.05 36.90 38.31 300 38.06 38.07 100 4.28% -38.16%
MarketAxess 500.03 0.66% 3.27 52153 501.76 495.80 502.85 100 499.64 500.73 100 -1.37% 31.03%
Marriott Internation 96.87 0.39% 0.38 1557384 97.25 96.08 97.67 400 96.87 96.91 200 6.75% -36.28%
Marsh & McLennan Cos 116.76 -0.33% -0.39 432438 116.81 116.65 117.74 200 116.73 116.76 200 -1.36% 5.15%
Martin Marietta Mate 219.86 0.10% 0.23 192547 218.71 217.21 221.41 100 219.77 220.06 100 3.07% -21.46%
Masco 57.99 -0.40% -0.23 405044 57.98 57.86 58.42 200 57.98 57.99 200 1.38% 21.32%
MasterCard 327.10 0.28% 0.91 638801 325.67 324.81 327.57 400 327.05 327.15 100 -1.20% 9.24%
Maxim Integrated Pro 69.14 -0.37% -0.26 1134842 69.62 69.02 69.86 100 69.15 69.16 500 0.45% 12.83%
McCormick & Co 201.37 -0.33% -0.67 178732 202.00 201.04 203.51 700 201.31 201.43 100 1.50% 19.04%
McDonald's 207.01 0.25% 0.52 732674 205.95 205.20 207.23 100 207.01 207.05 200 1.63% 4.49%
McKesson 154.72 1.66% 2.53 339363 151.37 151.06 155.42 200 154.69 154.75 100 0.29% 10.03%
Medtronic 101.00 -0.29% -0.29 1373145 101.04 100.86 102.04 200 100.98 101.00 200 4.71% -10.72%
Merck & Co 83.94 0.48% 0.40 4157466 83.38 83.24 84.43 400 83.93 83.95 400 3.07% -8.15%
MetLife 39.42 -0.05% -0.02 1923043 39.11 38.98 39.59 4200 39.41 39.42 600 6.65% -22.62%
Mettler-Toledo Intl 960.21 -1.33% -12.93 28223 962.64 959.19 972.25 100 959.76 961.38 100 3.72% 22.67%
MGM Resorts Internat 21.59 1.19% 0.26 6755805 21.17 20.96 21.63 2100 21.59 21.60 1800 15.60% -35.86%
Microchip Technology 100.41 -0.17% -0.17 636869 100.39 99.93 101.07 200 100.47 100.52 200 1.40% -3.95%
Micron Technology 46.01 -0.28% -0.13 11737372 45.60 45.30 46.08 2500 46.00 46.01 500 -5.26% -14.21%
Microsoft 208.77 0.03% 0.07 9107849 208.76 207.51 209.59 300 208.76 208.79 100 -3.54% 32.34%
Mid-America Apartmen 115.97 0.24% 0.28 149866 115.55 114.74 116.19 200 115.86 115.91 300 -0.70% -12.26%
Mohawk Industries 89.79 0.88% 0.78 236574 87.96 87.34 90.36 100 89.81 89.93 200 3.07% -34.73%
Molson Coors Brewing 37.86 0.13% 0.05 390172 37.46 37.36 38.07 200 37.85 37.87 700 3.39% -29.85%
Mondelez Internation 56.17 0.28% 0.16 1401465 56.09 55.87 56.42 600 56.16 56.17 600 0.94% 1.69%
Monster Beverage 83.80 -0.02% -0.02 466334 83.49 82.88 83.88 100 83.79 83.81 300 0.37% 31.90%
Moodys 280.62 -0.48% -1.35 145225 282.71 280.35 283.75 100 280.41 280.62 200 0.95% 18.77%
Morgan Stanley 52.28 0.19% 0.10 2825816 51.68 51.65 52.55 2000 52.27 52.28 700 5.52% 2.07%
Mosaic 17.85 2.23% 0.39 2358658 17.36 17.19 18.10 2100 17.84 17.85 400 8.18% -19.32%
Motorola Solutions 145.12 -0.58% -0.84 154073 144.89 143.83 145.34 200 145.10 145.19 400 1.34% -9.42%
MSCI 355.96 -1.09% -3.91 130486 360.63 355.17 361.85 100 355.81 356.11 300 -3.45% 39.39%
Mylan 16.21 0.46% 0.07 1731933 16.00 15.91 16.30 1300 16.21 16.22 500 -1.71% -19.70%
NASDAQ Inc 130.08 -0.15% -0.20 269936 130.07 129.69 130.63 100 130.07 130.11 100 -0.32% 21.64%
Nat Oilwell Varco 13.08 0.38% 0.05 1184829 12.91 12.83 13.18 800 13.08 13.09 1400 8.76% -47.98%
NetApp 41.72 -0.05% -0.02 1007068 41.82 41.34 42.04 100 41.71 41.73 400 -1.11% -32.95%
Netflix 482.41 0.22% 1.08 1859594 482.82 480.21 488.32 100 482.41 482.54 100 -5.45% 48.76%
Newell Brands 17.04 -0.09% -0.01 678528 17.01 16.88 17.27 1200 17.03 17.04 1200 1.37% -11.29%
Newmont 63.59 -0.81% -0.52 2070178 64.22 63.36 64.53 200 63.59 63.60 200 -8.56% 47.55%
News B 15.51 0.52% 0.08 129565 15.47 15.31 15.55 700 15.51 15.52 500 14.30% 6.34%
News Corp 'A' 15.40 0.75% 0.12 636896 15.31 15.20 15.46 1100 15.40 15.41 1900 13.18% 8.13%
Nextera Energy 280.87 -1.24% -3.53 445358 284.01 280.16 284.14 100 280.80 280.88 100 0.56% 17.44%
Nielsen Holdings 15.92 0.32% 0.05 298344 15.76 15.69 16.00 1400 15.91 15.92 800 3.19% -21.82%
NIKE 'B' 106.23 -0.27% -0.28 1433506 106.12 105.46 106.78 100 106.23 106.24 300 6.04% 5.14%
NISOURCE 24.20 -0.62% -0.15 370441 24.33 24.05 24.34 800 24.19 24.20 700 0.04% -12.54%
Noble Energy 10.56 -0.05% -0.01 6077704 10.47 10.44 10.62 10100 10.56 10.57 6500 2.13% -57.45%
Norfolk Southern 207.09 1.32% 2.71 357618 204.25 203.44 208.29 100 207.04 207.13 100 4.40% 5.28%
Northern Trust 83.62 1.18% 0.97 206302 82.69 82.46 83.97 200 83.57 83.63 100 3.24% -22.20%
Northrop Grumman 342.23 1.07% 3.61 166079 337.28 336.86 343.75 100 342.09 342.29 100 3.76% -1.56%
NortonLifeLock 22.95 -0.11% -0.03 3267082 23.18 22.86 23.30 2500 22.94 22.95 800 3.66% -9.99%
Norwegian Cruise Lin 15.63 1.89% 0.29 16943667 15.10 14.91 15.75 1900 15.62 15.63 7500 7.72% -73.74%
NRG Energy 35.14 -0.42% -0.15 481627 35.18 34.94 35.21 300 35.13 35.14 500 3.86% -11.22%
Nucor 46.29 1.74% 0.79 544448 45.18 45.02 46.48 400 46.31 46.32 200 5.18% -19.15%
Nvidia Corporation 461.11 0.74% 3.39 6503624 461.20 458.07 468.19 100 461.03 461.19 100 0.95% 94.53%
NVR 4039.25 -0.27% -10.75 5212 4049.00 3990.18 4050.00 10 4028.95 4040.68 10 4.54% 6.34%
O'Reilly Auto 464.80 0.75% 3.46 185733 461.10 461.00 466.65 100 464.26 464.78 100 -1.01% 5.27%
Occidental Petroleum 14.41 -1.33% -0.19 12464571 14.50 14.36 14.69 9500 14.40 14.41 13500 -5.50% -64.57%
Old Dominion Freight 192.01 -0.26% -0.49 157637 193.50 191.57 194.93 200 191.98 192.05 100 2.84% 52.15%
Omnicom Group 54.89 1.05% 0.57 489876 53.94 53.94 55.14 200 54.88 54.90 200 1.19% -32.95%
ONEOK 29.71 3.12% 0.90 1709353 28.82 28.59 29.95 800 29.69 29.71 400 -1.03% -61.93%
Oracle 54.21 0.35% 0.19 2456179 54.03 53.77 54.55 300 54.21 54.22 2900 -2.28% 1.96%
Paccar Inc 89.13 0.71% 0.63 616868 88.50 88.01 89.45 500 89.10 89.13 300 1.30% 11.88%
Packaging Corp of Am 99.85 0.64% 0.63 121253 98.49 98.20 100.47 100 99.69 99.77 200 4.43% -11.40%
Parker-Hannifin 209.86 0.94% 1.96 264745 206.06 205.87 210.59 100 209.83 209.94 100 7.70% 1.01%
Paychex 74.56 0.11% 0.09 347178 74.23 73.90 74.70 400 74.54 74.58 400 2.60% -12.44%
Paycom Software 307.67 1.92% 5.79 368778 304.17 302.13 309.33 100 307.33 307.85 100 1.08% 14.02%
PayPal Holdings 191.84 -0.63% -1.23 2797673 195.19 190.51 195.47 100 191.81 191.84 100 -5.40% 78.49%
Pentair 45.32 0.20% 0.09 210425 44.86 44.79 45.52 200 45.32 45.34 200 4.31% -1.40%
Peoples United Finan 11.38 1.25% 0.14 1125994 11.17 11.08 11.48 4300 11.38 11.39 2300 3.59% -33.49%
PepsiCo 137.89 -0.15% -0.21 869595 138.11 137.45 138.17 100 137.89 137.90 300 1.65% 1.05%
PerkinElmer 118.63 -1.14% -1.37 116342 119.76 118.55 120.06 100 118.62 118.68 100 0.80% 23.58%
Perrigo Company 53.30 1.27% 0.67 123148 52.45 52.24 53.49 200 53.29 53.32 200 4.30% 1.88%
Pfizer Inc 38.19 0.05% 0.02 5915013 38.01 37.93 38.39 3700 38.19 38.20 2600 -0.26% -2.58%
Philip Morris 77.90 -0.31% -0.24 1001868 77.77 77.37 78.30 500 77.89 77.91 400 1.32% -8.17%
Phillips 66 63.42 1.26% 0.79 1254982 62.10 61.86 63.68 100 63.39 63.43 200 2.72% -43.78%
Pinnacle West Capita 78.11 -0.48% -0.38 237263 78.48 77.75 78.72 200 78.10 78.13 300 -2.85% -12.72%
Pioneer Natural Reso 110.55 0.55% 0.61 431716 108.95 108.61 110.73 300 110.51 110.58 200 7.41% -27.37%
PNC Financial Servic 111.74 0.66% 0.73 743119 109.80 109.50 112.48 200 111.71 111.75 200 3.72% -30.46%
PPG Industries 119.34 0.45% 0.53 368639 118.33 117.66 119.62 300 119.33 119.37 100 6.61% -11.00%
PPL Corp 28.95 -0.58% -0.17 2099487 29.00 28.90 29.22 900 28.95 28.96 1000 9.89% -18.84%
Principal Financial 45.20 0.69% 0.31 420713 44.60 44.54 45.28 200 45.19 45.21 100 4.51% -18.39%
Procter & Gamble 134.92 -0.64% -0.86 2271322 135.61 134.68 135.64 400 134.90 134.92 400 2.31% 8.71%
Progressive 88.87 -0.19% -0.17 664472 89.00 88.60 89.56 200 88.85 88.89 300 -0.64% 23.00%
Prologis 103.66 0.99% 1.01 1203580 102.34 102.20 103.85 400 103.65 103.66 100 -2.14% 15.14%
Prudential Financial 70.32 1.11% 0.78 658761 69.00 68.89 70.47 200 70.29 70.32 200 7.56% -25.82%
Public Service Ent 55.10 -0.65% -0.36 441602 55.38 54.79 55.64 300 55.09 55.12 500 1.52% -6.08%
Public Storage 202.36 2.56% 5.06 183021 197.56 197.56 202.88 100 202.24 202.37 100 0.62% -7.35%
Pulte Group 44.99 -1.15% -0.53 666200 45.16 44.80 45.22 500 44.99 45.00 300 1.79% 17.32%
PVH Corp 55.23 3.03% 1.62 406808 53.02 52.95 55.69 300 55.20 55.27 200 5.84% -49.02%
Qorvo Inc 131.93 -0.05% -0.07 277318 133.00 131.56 133.24 200 131.91 131.97 100 -2.39% 13.57%
QUALCOMM 113.91 0.44% 0.49 3683098 113.30 112.57 114.52 300 113.90 113.92 100 2.12% 28.54%
Quanta Services 49.35 0.16% 0.08 484971 48.96 48.87 49.62 300 49.33 49.36 300 8.45% 21.03%
Quest Diagnostics 119.97 -1.46% -1.77 224222 121.23 119.87 121.61 100 119.94 120.01 100 -2.22% 14.01%
Ralph Lauren 'A' 70.81 0.96% 0.68 639689 69.44 68.05 70.91 200 70.77 70.84 300 8.08% -40.17%
Raymond James Financ 76.14 1.42% 1.06 139397 74.43 74.18 76.36 200 76.12 76.17 200 4.35% -16.07%
Raytheon Technologie 63.96 1.04% 0.66 1697005 62.80 62.59 64.22 600 63.95 63.98 300 5.73% -28.34%
Realty Income 61.62 0.31% 0.19 666308 61.30 60.79 61.83 100 61.61 61.62 100 -1.14% -16.57%
Regency Centers 43.17 1.61% 0.69 386831 42.40 42.03 43.20 100 43.17 43.18 200 3.74% -32.65%
Regeneron Pharmaceut 615.25 0.71% 4.36 141649 610.09 610.09 617.31 100 615.55 616.00 100 -1.66% 62.70%
Regions Financial 11.80 1.59% 0.18 2759267 11.50 11.47 11.86 1000 11.80 11.81 8200 7.20% -32.28%
Republic Services 90.68 -0.03% -0.03 172605 90.39 89.94 91.06 300 90.68 90.70 200 3.20% 1.20%
ResMed 177.47 -0.02% -0.04 157312 177.30 176.66 178.22 200 177.48 177.56 100 1.13% 14.54%
Robert Half Int 56.63 0.43% 0.24 186676 55.93 55.77 57.03 300 56.59 56.64 300 6.80% -10.70%
Rockwell Automation 232.51 -0.20% -0.46 121596 231.63 231.25 233.95 100 232.40 232.50 100 5.42% 15.45%
Rollins 54.87 -0.24% -0.13 182775 54.98 54.63 55.08 200 54.86 54.88 300 2.55% 65.86%
Roper Technologies 446.82 -1.40% -6.36 268207 452.30 445.43 453.72 100 446.74 447.15 100 3.71% 27.93%
Ross Stores 93.99 0.99% 0.92 749432 93.20 92.63 94.57 100 93.98 94.01 200 7.01% -20.06%
Royal Caribbean Crui 59.78 2.19% 1.28 6044589 57.93 57.60 60.48 100 59.77 59.79 200 14.48% -56.18%
S&P Global Inc 352.19 -1.11% -3.94 209989 354.48 352.00 357.75 100 352.08 352.30 100 1.01% 30.43%
Salesforce.com 193.59 -0.79% -1.55 1551554 195.22 192.52 195.48 100 193.56 193.62 300 -6.09% 19.98%
SBA Communications 304.11 -0.17% -0.52 93861 303.01 303.01 307.46 100 303.99 304.35 300 -0.88% 26.41%
Schlumberger 20.05 0.91% 0.18 3976255 19.67 19.59 20.16 5100 20.05 20.06 3300 2.85% -50.57%
Seagate Technology 45.05 0.32% 0.14 835010 45.07 44.87 45.34 500 45.04 45.05 100 -0.13% -24.54%
Sealed Air 41.66 1.39% 0.57 239987 40.81 40.81 41.71 100 41.65 41.66 200 3.11% 3.16%
Sempra Energy 131.44 -2.39% -3.22 392857 133.67 131.30 134.04 100 131.42 131.44 200 5.04% -11.10%
ServiceNow 436.75 -0.38% -1.67 520884 438.36 435.39 442.89 100 436.67 436.83 100 1.88% 55.29%
Sherwin-Williams 668.86 -0.06% -0.37 86014 670.18 667.53 673.97 100 668.91 669.79 100 2.24% 14.68%
Simon Property Group 68.03 3.04% 2.01 3193406 65.38 65.17 68.35 200 68.01 68.05 300 7.88% -55.68%
Skyworks Solutions 146.28 -1.20% -1.78 480240 148.48 145.86 148.62 200 146.26 146.32 200 -0.01% 22.49%
SL Green Realty 48.17 0.21% 0.10 627913 47.85 47.35 48.86 200 48.14 48.17 100 1.58% -47.68%
Smith Co., A. O. 49.69 1.28% 0.63 272278 48.99 48.65 49.97 200 49.69 49.70 4400 0.95% 2.98%
Snap-on 154.30 0.78% 1.20 74273 151.98 151.53 155.21 200 154.22 154.40 100 4.70% -9.62%
Southern 53.68 -1.27% -0.69 1505015 54.15 53.54 54.25 100 53.68 53.69 600 2.08% -13.64%
Southwest Airlines 34.70 -0.03% -0.01 4370755 34.30 34.20 35.13 2600 34.69 34.70 100 5.12% -35.70%
Stanley Black & Deck 159.21 0.51% 0.81 317874 157.94 157.03 159.99 100 159.17 159.24 100 2.17% -4.43%
Starbucks 78.54 -0.61% -0.48 1862817 78.54 78.47 78.93 900 78.53 78.55 1200 4.44% -10.12%
State Street 70.59 0.34% 0.24 294647 69.95 69.95 71.02 300 70.59 70.61 300 5.73% -11.06%
Steris 158.91 -0.18% -0.29 96544 158.15 158.05 159.90 100 158.93 159.03 200 2.06% 4.45%
Stryker Corp. 188.10 -1.50% -2.86 478622 190.00 187.20 190.32 100 188.07 188.14 200 1.26% -9.04%
SVB Financial 251.87 0.91% 2.27 94744 246.22 245.43 253.15 100 251.54 251.99 100 8.82% -0.57%
SYNCHRONY FIN 24.99 1.17% 0.29 2257439 24.40 24.18 25.06 700 24.98 24.99 400 6.97% -31.41%
Synopsys 196.51 0.08% 0.16 151322 195.77 195.46 198.28 100 196.40 196.57 100 -2.92% 41.06%
Sysco 59.47 1.48% 0.87 1659541 58.44 57.85 59.95 100 59.45 59.47 100 3.90% -31.49%
T-Mobile US 115.24 -0.11% -0.13 866084 115.70 114.33 116.09 400 115.18 115.24 300 6.73% 47.12%
T. Rowe Price Group 137.19 -0.05% -0.07 226966 136.41 136.08 137.82 100 137.18 137.22 100 -0.65% 12.66%
Take-Two Interactive 174.85 2.08% 3.57 762208 173.26 172.21 175.52 300 174.74 174.88 200 -3.42% 39.90%
Tapestry 15.80 2.43% 0.38 4563682 15.55 15.26 16.04 2000 15.80 15.81 100 9.98% -42.79%
TARGET CORP 136.54 1.29% 1.74 1483995 135.92 135.22 136.81 300 136.53 136.56 200 4.50% 5.15%
TE CONNECTIVITY 95.10 -0.82% -0.79 480841 95.06 94.81 95.78 300 95.07 95.11 200 4.56% 0.05%
TechnipFMC 8.61 0.29% 0.03 1162557 8.39 8.34 8.65 2000 8.60 8.61 3700 2.39% -59.98%
Teledyne Technologie 332.86 0.38% 1.26 44065 329.00 329.00 333.31 100 332.63 333.31 100 3.01% -4.31%
Teleflex 377.73 -1.14% -4.37 34755 380.45 376.51 380.84 100 377.37 377.85 100 3.39% 1.50%
Texas Instruments 137.93 0.57% 0.78 1016739 137.73 137.14 138.31 500 137.90 137.93 200 2.55% 6.91%
Textron 37.80 1.10% 0.41 289196 37.03 37.01 38.18 300 37.79 37.81 300 0.97% -16.17%
Thermo Fisher Scient 412.69 -0.94% -3.91 415583 414.71 411.46 416.47 100 412.59 412.76 100 0.21% 28.24%
Tiffany & Co 124.80 0.00% 0.00 225767 124.77 124.63 125.06 100 124.78 124.80 200 -0.18% -6.62%
TJX COMPANIES 57.89 1.36% 0.78 2135915 57.05 56.68 58.13 500 57.88 57.89 100 6.93% -6.47%
Tractor Supply 148.57 -0.09% -0.14 363488 148.21 147.66 150.18 100 148.50 148.56 300 0.38% 59.15%
Trane Technologies 118.86 0.41% 0.49 476551 117.77 117.28 119.44 100 118.82 118.87 200 2.49% -10.95%
TransDigm Group 496.30 0.23% 1.15 165230 491.17 491.17 499.36 100 496.12 496.50 300 4.89% -11.58%
Travelers Companies 119.19 -0.07% -0.08 252551 118.52 118.01 119.93 100 119.10 119.16 100 4.86% -12.91%
Truist Financial 39.73 2.33% 0.91 1716653 38.50 38.30 39.91 500 39.72 39.73 300 3.38% -31.07%
Twitter 37.84 0.04% 0.01 6981013 37.74 37.28 37.96 700 37.83 37.84 2900 0.34% 18.00%
Tyler Technologies 336.66 -0.48% -1.64 68333 340.03 336.37 342.87 200 336.51 337.37 100 -7.09% 12.76%
Tyson Foods 'A' 64.08 -0.81% -0.52 609289 64.30 63.91 64.97 100 64.07 64.10 200 3.43% -29.04%
U.S. Bancorp 37.70 0.88% 0.33 1858854 37.01 36.86 37.96 1800 37.69 37.70 800 1.58% -36.97%
UDR 35.31 1.73% 0.60 1686376 34.64 34.52 35.44 200 35.30 35.31 300 -2.20% -25.67%
Ulta Beauty 225.13 1.22% 2.71 384252 222.52 219.13 226.19 100 225.06 225.37 100 9.02% -12.14%
Under Armour 9.56 -1.04% -0.10 1395496 9.54 9.41 9.70 500 9.56 9.57 3300 6.86% -49.64%
Under Armour 'A' 10.73 -1.01% -0.11 4019598 10.70 10.56 10.91 3600 10.72 10.73 1700 6.90% -49.81%
Union Pacific 192.94 1.70% 3.22 1456790 189.59 189.15 193.63 200 192.94 192.99 100 5.63% 4.94%
United Airlines Hold 35.94 0.35% 0.12 20090902 35.35 35.20 36.57 600 35.92 35.93 500 4.10% -59.35%
United Parcel Servic 161.30 1.26% 2.01 1915271 158.73 158.38 162.43 100 161.30 161.32 200 9.50% 36.08%
United Rentals 180.78 1.35% 2.41 344906 177.79 176.91 180.84 100 180.75 180.90 200 5.76% 6.96%
UnitedHealth Group 323.50 0.62% 1.98 814273 320.54 318.73 323.75 100 323.44 323.51 100 2.38% 9.37%
Universal Health Ser 113.37 1.29% 1.44 203988 111.49 111.36 114.04 100 113.29 113.45 200 3.81% -21.98%
Unum Group 19.01 0.75% 0.14 616052 18.65 18.54 19.10 800 19.01 19.02 400 9.90% -35.29%
V.F. Corp 64.25 0.66% 0.42 822712 63.39 62.88 64.53 200 64.24 64.26 200 6.42% -35.95%
Valero Energy 53.59 0.75% 0.40 1456535 52.85 52.65 53.77 100 53.58 53.59 200 3.32% -43.20%
Varian Medical Syste 173.13 -0.07% -0.12 1208059 173.15 173.11 173.45 800 173.13 173.14 100 0.09% 22.00%
Ventas 40.59 1.75% 0.70 826459 41.19 40.09 41.33 200 40.55 40.59 500 0.96% -30.91%
Verisign 208.50 -0.86% -1.80 187483 210.93 207.54 211.19 100 208.51 208.59 200 -0.71% 9.14%
Verisk Analytics 190.31 -0.21% -0.40 100700 190.74 189.54 191.97 100 190.22 190.36 100 0.61% 27.70%
Verizon Communicatio 58.81 0.50% 0.29 3643388 58.48 58.25 58.94 2700 58.80 58.81 1600 1.19% -4.69%
Vertex Pharma 267.66 0.19% 0.51 317815 268.29 266.52 269.95 100 267.59 267.70 100 -2.26% 22.01%
ViacomCBS 'B' 27.59 3.35% 0.90 9719845 26.67 26.55 28.24 700 27.58 27.59 600 -0.74% -36.41%
Visa 196.79 -0.40% -0.79 2628262 197.01 196.62 198.07 100 196.76 196.79 300 -0.60% 5.15%
Vornado Realty Trust 35.90 1.47% 0.52 468162 35.25 35.19 36.20 400 35.89 35.94 200 -1.03% -46.80%
Vulcan Materials 129.94 0.23% 0.30 109481 129.02 128.55 130.89 100 129.89 129.98 100 2.56% -9.97%
Wabtec Corp 69.75 1.09% 0.75 258086 68.42 68.18 70.23 200 69.75 69.79 500 6.86% -11.31%
Wal-Mart Stores 132.66 0.62% 0.81 3638764 132.34 131.63 132.83 600 132.66 132.67 300 1.93% 10.95%
Walgreens Boots Alli 41.48 1.17% 0.48 2174791 40.80 40.78 41.78 400 41.48 41.49 300 0.27% -30.46%
Walt Disney Company 130.22 -0.57% -0.74 2947503 130.01 129.74 131.08 500 130.23 130.25 200 0.11% -9.45%
Waste Management 111.62 0.25% 0.28 476955 111.18 110.64 112.05 100 111.60 111.63 200 0.88% -2.30%
Waters 215.81 -0.55% -1.20 126950 216.35 215.00 217.00 100 215.67 215.94 200 3.02% -7.13%
WEC Energy 91.44 0.00% 0.00 239397 91.46 90.64 92.11 200 91.42 91.46 300 -1.67% -0.86%
Wells Fargo 25.27 1.00% 0.25 14256545 24.79 24.64 25.39 7400 25.26 25.27 6600 3.22% -53.49%
Welltower Inc 57.16 2.09% 1.17 684530 56.02 55.60 57.22 300 57.14 57.15 100 -0.74% -31.54%
West Pharmaceutic.Se 272.92 -0.81% -2.24 96474 275.16 272.60 276.45 100 272.87 272.99 100 0.46% 83.04%
Western Digital 35.89 0.42% 0.15 2479254 35.70 35.42 35.89 600 35.89 35.90 200 -4.18% -43.69%
WESTERN UNION 23.66 0.96% 0.23 1494592 23.37 23.33 23.78 1200 23.66 23.67 600 2.99% -12.47%
WestRock 30.52 2.80% 0.83 1214122 29.57 29.39 30.72 500 30.50 30.51 300 0.68% -30.81%
Weyerhaeuser 28.39 -0.39% -0.11 2177263 28.52 28.12 28.59 300 28.38 28.39 1700 1.75% -5.63%
Whirlpool 181.72 1.83% 3.26 208624 179.12 178.44 181.99 200 181.69 181.81 200 3.83% 20.97%
WILLIAMS COMPANIES 22.16 2.74% 0.59 3312181 21.49 21.41 22.32 2000 22.15 22.16 300 3.60% -9.06%
Willis Towers Watson 200.16 0.71% 1.41 149623 198.41 198.41 201.67 100 200.14 200.29 100 -0.60% -1.58%
Wynn Resorts 85.55 -1.29% -1.12 1758459 85.23 84.15 85.91 700 85.53 85.57 100 13.19% -37.59%
Xcel Energy 71.03 -0.35% -0.25 501202 71.28 70.70 71.51 600 71.02 71.04 400 1.68% 12.27%
Xerox Holdings 17.75 1.40% 0.24 802231 17.24 17.15 17.79 1000 17.74 17.75 300 7.03% -52.54%
Xilinx 105.39 -0.10% -0.11 498591 105.50 105.02 106.29 200 105.40 105.42 200 -2.91% 7.91%
XYLEM 79.73 0.32% 0.26 155964 78.77 78.77 79.86 200 79.73 79.77 100 4.87% 0.88%
Yum! Brands 92.52 -0.27% -0.26 301481 92.68 92.02 93.16 100 92.50 92.53 300 1.96% -7.90%
Zebra Technologies C 284.01 -0.56% -1.60 47901 284.78 282.90 285.68 100 284.04 284.40 100 -0.39% 11.81%
Zimmer Biomet 137.33 -0.42% -0.58 175112 137.14 136.26 138.10 200 137.29 137.37 100 3.70% -7.86%
Zions Bancorporation 34.68 1.23% 0.42 289308 33.82 33.78 34.88 500 34.67 34.69 400 5.19% -34.01%
Zoetis 156.94 -1.21% -1.93 596017 158.67 156.87 158.77 200 156.92 156.96 100 -1.52% 20.04%