23.01.2022 23:03:41
S&P 500 INDEX
4397.94
USD
-84.7900
-1.89%
21.01.2022 22:52
 
Chart
Kursdaten
Kurs 4397.94 Eröffnung 4471.38
Diff. absolut -84.79 Tages-Hoch 4494.52
Diff. % -1.89 % Tages-Tief 4395.34
Volumen - Umsatz -
Schlusskurs vom 20.01.2022 4482.73 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 21.01.2022 / 22:52
Währung USD Aktualisierungsstand 23.01.2022 / 23:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -7.73% 4818.6 4395.3
1 Woche -5.68% 4632.2 4395.3
1 Monat -5.40% 4818.6 4395.3
3 Monate -3.34% 4818.6 4395.3
6 Monate 0.90% 4818.6 4278.9
1 Jahr 14.14% 4818.6 3694.1
3 Jahre 64.67% 4818.6 2191.9
15.76
1.13
26.6
18.92
SMI
SMI
SMI
-7.73
-4.04
2020
2021
2022
{"2020":{"performance":15.76,"chartHeight":22.478868221469,"year":2020,"ID_NOTATION":"8941848"},"2021":{"performance":26.6,"chartHeight":24.853947928588,"year":2021,"ID_NOTATION":"8941848"},"2022":{"performance":-7.73,"chartHeight":18.811933149153,"year":2022,"ID_NOTATION":"8941848"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-4.04,"chartHeight":15.47187755482,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-1.6,"chartHeight":10.70401274842,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-5.7,"chartHeight":17.243772107776,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-4.41,"chartHeight":15.922956650544,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-1.77,"chartHeight":11.22379052761,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 23.01.2022 23:03:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
3M CO 172.65 -0.53% -0.92 3479056 173.40 172.56 176.02 300 172.00 172.12 800 -3.41% -2.80%
Abbott Laboratories 125.83 0.90% 1.12 10132682 126.81 124.86 127.09 800 125.01 126.00 300 -1.82% -10.59%
AbbVie 131.98 -0.79% -1.05 7583037 133.06 131.67 134.25 100 131.63 135.00 100 -2.86% -2.53%
Abiomed 304.57 0.60% 1.82 836701 297.93 297.88 307.27 200 277.00 360.88 100 1.11% -15.20%
Accenture 335.63 -2.06% -7.06 2830665 341.39 335.25 344.08 100 329.03 337.00 100 -5.02% -19.04%
ACTIVISION BLIZZARD 81.35 -0.50% -0.41 17143275 81.91 81.15 82.00 1300 81.00 81.36 200 24.41% 22.28%
Adobe Systems 499.91 -2.14% -10.94 4276067 508.50 499.27 513.86 100 497.84 498.87 100 -3.97% -11.84%
Advance Auto Parts 226.15 -1.39% -3.18 660528 229.30 224.94 230.55 100 182.00 226.15 400 -5.61% -5.72%
Advanced Micro Devic 118.81 -2.53% -3.08 95685268 120.14 118.39 125.02 700 117.71 117.79 200 -13.20% -17.44%
AES Corp 22.95 -1.88% -0.44 5997297 23.31 22.89 23.48 300 22.85 24.75 100 -0.48% -5.56%
AFLAC 60.86 -1.68% -1.04 6141164 61.92 60.71 61.92 1000 60.00 60.95 300 -5.00% 4.23%
Agilent Technologies 137.51 -1.41% -1.97 1878663 139.54 137.49 140.49 100 136.73 138.80 100 -4.96% -13.87%
Air Products & Chem 282.47 -1.57% -4.51 1503917 287.17 281.96 287.32 100 268.50 287.00 100 -3.05% -7.16%
Akamai Technologies 112.61 -0.58% -0.66 1390746 113.32 112.58 115.17 300 101.32 112.61 500 -0.01% -3.79%
ALASKA AIR GROUP 52.02 -3.33% -1.79 2106238 53.49 51.82 53.76 300 39.02 52.20 200 -6.76% -0.15%
Albemarle Co. 212.75 -2.03% -4.40 1345296 214.04 207.74 219.49 200 208.70 212.75 100 -8.95% -8.99%
Alexandria Real Est. 196.58 -0.88% -1.75 1325269 198.33 195.87 199.26 100 122.90 225.00 100 -6.52% -11.83%
Align Technology 462.78 -5.69% -27.93 1064171 486.49 462.32 488.67 100 456.01 462.67 100 -11.79% -29.58%
Allegion 121.28 0.44% 0.53 629480 120.90 119.65 122.62 100 110.72 149.00 100 -2.56% -8.43%
Alliant Energy Co. 59.76 0.05% 0.03 988862 60.19 59.57 60.77 15600 59.76 59.79 9000 -0.52% -2.78%
Allstate Corp 119.41 -0.07% -0.08 3810380 119.80 119.04 121.31 100 100.00 120.42 100 -3.76% 1.50%
Alphabet 2601.84 -2.56% -68.29 2095961 2660.24 2600.02 2695.21 100 2586.65 2590.00 100 -6.94% -10.08%
Alphabet A 2607.03 -2.22% -59.12 2782571 2651.87 2601.73 2697.31 100 2588.00 2592.87 400 -6.55% -10.01%
Altria Group 50.32 -0.02% -0.01 8908717 50.47 50.09 50.98 100 50.15 50.32 600 -0.96% 6.18%
Amazon Com 2852.86 -5.95% -180.49 8198572 2999.00 2841.41 3018.00 100 2826.00 2831.98 100 -12.02% -14.44%
Amcor 11.95 -1.48% -0.18 7002158 12.13 11.90 12.16 100 11.08 13.04 8600 -3.40% -0.50%
Ameren Corp 87.72 -0.18% -0.16 1157923 88.59 87.45 88.96 200 86.00 90.00 1000 -0.42% -1.45%
American Airlines Gr 16.30 -2.74% -0.46 52547514 16.77 16.09 16.78 2100 16.25 16.30 500 -11.84% -9.24%
American Electric Po 89.97 0.06% 0.05 3970027 90.66 89.73 91.66 100 89.64 90.40 400 -1.11% 1.12%
American Express 158.74 -1.35% -2.18 3779077 159.95 157.68 161.88 500 157.83 158.74 500 -5.74% -2.97%
American Internation 57.32 -2.58% -1.52 6608990 58.70 57.06 58.87 200 57.01 57.29 1900 -7.41% 0.81%
American Tower 244.76 -0.48% -1.18 3504960 249.73 243.76 250.78 100 241.50 245.20 100 -2.34% -16.32%
American Water Works 161.39 -0.81% -1.31 910386 164.08 161.18 165.34 400 159.00 162.00 300 -1.33% -14.55%
Ameriprise Financial 299.38 -3.24% -10.02 879747 307.90 298.56 307.90 100 295.00 303.50 400 -8.89% -0.76%
AmerisourceBergen Co 131.52 -1.02% -1.36 715886 133.62 131.00 134.11 500 122.00 170.00 100 -3.44% -1.03%
AMETEK 136.42 -0.15% -0.20 1411103 136.52 135.18 137.47 400 114.80 140.41 100 -3.62% -7.22%
Amgen 227.72 -0.52% -1.18 3535035 230.60 227.31 231.46 100 225.40 227.50 200 -3.25% 1.22%
Amphenol 'A' 77.03 -1.13% -0.88 3348646 78.03 76.91 78.91 100 76.30 82.80 300 -5.61% -11.93%
Analog Devices 159.52 0.56% 0.89 5547465 158.82 156.96 162.68 200 158.69 160.08 100 -7.26% -9.25%
Ansys 325.74 -2.27% -7.58 489755 331.79 325.18 337.78 100 310.02 335.00 300 -6.54% -18.79%
Anthem Inc 441.56 -2.47% -11.16 1103913 451.98 440.27 455.94 100 390.01 490.00 200 -2.34% -4.74%
Aon PLC A 266.42 -1.42% -3.83 1600537 271.48 265.58 273.31 100 201.13 266.50 100 -2.57% -11.36%
APA Corp. 30.10 -3.68% -1.15 9839512 30.80 29.47 31.04 300 29.76 30.05 100 -9.58% 11.94%
Apple 162.41 -1.28% -2.10 122848858 164.41 162.30 166.33 100 161.60 161.62 200 -6.16% -8.54%
Applied Materials 135.06 -2.94% -4.09 12408153 137.52 134.65 141.90 100 134.50 134.85 100 -19.13% -14.17%
Aptiv 140.19 -1.27% -1.81 2900318 140.82 139.65 144.50 100 100.00 141.60 100 -8.13% -15.01%
Archer Daniels Mid 68.94 0.07% 0.05 5093435 69.23 68.33 69.66 500 68.01 68.90 100 -3.65% 2.00%
Arista Networks 118.63 -2.71% -3.31 2561833 122.25 117.98 123.18 600 112.00 118.49 600 -8.56% -17.47%
Assurant 146.99 -1.42% -2.12 537825 148.78 146.75 149.49 100 142.74 165.00 100 -5.10% -5.69%
AT&T Inc. 26.61 -1.52% -0.41 60208039 26.84 26.45 27.00 2700 26.51 26.55 900 -2.10% 8.17%
Atmos Energy 104.59 -0.41% -0.43 1350744 104.99 104.50 106.03 100 68.00 114.68 100 -1.38% -0.17%
Autodesk 239.19 -5.24% -13.22 2880179 250.22 238.82 250.61 200 237.50 239.19 500 -7.68% -14.94%
Automatic Data Proce 217.13 -1.44% -3.18 2164430 220.57 216.83 221.73 100 213.94 219.04 200 -5.08% -11.94%
Autozone 1942.17 0.49% 9.46 171818 1939.26 1932.73 1964.50 200 1200.00 1942.17 100 -4.49% -7.36%
Avalonbay Communitie 242.00 -0.56% -1.37 671872 244.94 240.61 245.91 100 168.77 247.53 100 -2.69% -4.19%
Avery Dennison 200.76 -1.13% -2.30 377700 202.80 199.20 204.56 100 199.28 277.69 100 -3.98% -7.30%
Baker Hughes 'A' 27.24 1.95% 0.52 15878162 26.50 26.30 27.66 200 27.02 27.24 1900 -0.80% 13.22%
Ball Corp 88.33 -2.44% -2.21 5360213 90.21 87.81 90.62 100 66.25 89.30 200 -2.49% -8.25%
Bank of America 44.92 -1.81% -0.83 71303560 45.57 44.66 46.02 300 44.68 44.71 100 -6.24% 0.97%
Bank of New York Mel 57.18 -4.57% -2.74 5983693 59.68 56.85 59.76 400 56.80 57.26 100 -10.09% -1.55%
Bath & Body Works 53.05 -0.11% -0.06 4572375 52.97 51.93 54.89 200 52.10 54.98 400 -4.98% -23.99%
Baxter International 86.28 0.34% 0.29 2348357 86.65 85.51 86.82 100 85.11 87.69 100 0.63% 0.51%
Becton, Dickinson (B 264.63 0.25% 0.66 1694821 266.17 262.87 266.65 100 246.00 275.00 100 0.77% 5.23%
Berkshire Hathaway ' 305.22 -1.86% -5.79 6541385 309.99 304.14 311.02 1000 304.00 304.93 700 -5.83% 2.08%
Best Buy 96.45 1.63% 1.55 3406534 94.73 94.42 98.26 100 94.00 106.00 100 -3.59% -5.07%
Bio-Rad Laboratories 585.68 -0.29% -1.72 197622 586.91 579.66 596.45 200 595.00 875.00 100 -6.77% -22.49%
Biogen Idec 220.52 -2.39% -5.39 2205640 225.37 220.29 226.37 100 221.14 221.80 100 -7.85% -8.09%
Blackrock 800.92 -3.10% -25.63 1248237 825.90 798.79 825.90 100 794.00 801.00 100 -5.62% -12.52%
Boeing Co. 205.44 -4.09% -8.75 11548497 213.79 204.57 213.79 100 203.22 204.65 100 -9.08% 2.05%
Booking Holdings 2345.86 -3.61% -87.78 582556 2433.64 2339.31 2433.64 100 2152.17 2428.75 100 -4.29% -2.22%
BorgWarner 43.92 -1.26% -0.56 1780530 44.31 43.56 44.90 100 43.20 49.18 100 -11.74% -2.55%
Boston Properties 114.44 -1.88% -2.19 989583 116.89 113.63 116.92 100 110.00 129.50 100 -8.51% -0.64%
Boston Scientific 42.97 -1.10% -0.48 11278141 43.47 42.69 43.55 200 42.31 42.93 100 -4.21% 1.15%
Bristol-Myers Squibb 63.54 -1.61% -1.04 13273172 64.74 63.29 64.92 100 63.05 63.72 100 -2.14% 1.91%
Broadcom Inc. 533.23 -2.65% -14.49 3801047 546.64 531.34 555.40 100 530.69 533.00 1200 -10.59% -19.86%
Broadridge Financial 156.60 -2.00% -3.19 755546 160.35 156.50 161.84 200 144.08 192.00 100 -2.16% -14.34%
Brown-Forman Corp 'B 65.78 -0.77% -0.51 1552993 66.74 65.68 67.30 100 65.78 69.26 100 -3.12% -9.72%
C.H. Robinson Worldw 104.98 -0.06% -0.06 1047277 105.35 104.70 107.42 200 90.00 109.14 200 -3.06% -2.46%
Cadence Design Syste 148.30 -1.34% -2.01 2091160 149.88 148.09 152.62 300 146.88 148.60 100 -8.32% -20.42%
Caesars Entertainmen 72.17 -6.25% -4.81 6015785 76.33 71.96 76.52 1000 71.75 72.20 400 -12.88% -22.84%
Campbell Soup 45.30 1.05% 0.47 2199325 44.99 44.89 45.54 100 44.21 46.00 200 -2.33% 4.23%
Capital One 146.52 -2.50% -3.75 2727297 149.45 145.32 149.45 200 145.00 146.49 500 -8.74% 0.99%
Cardinal Health 50.56 -2.03% -1.05 3230185 51.44 50.37 51.76 100 32.50 54.24 100 -4.77% -1.81%
Carmax 108.10 1.92% 2.04 2664460 105.00 102.47 109.57 200 107.70 108.08 100 -4.67% -16.99%
Carnival 19.99 -3.89% -0.81 41314334 20.68 19.78 20.69 400 19.80 19.99 600 -12.90% -0.65%
Carrier Global 47.80 -0.48% -0.23 3876039 48.26 47.48 48.86 100 47.36 66.67 1500 -6.46% -11.87%
Catalent 102.08 0.06% 0.06 1174827 102.18 100.54 103.40 100 88.00 113.69 200 -5.69% -20.27%
Caterpillar 214.09 -1.17% -2.54 3754746 217.51 212.42 217.51 1100 213.16 213.98 1000 -6.49% 3.56%
Cboe Global Markets 118.09 -1.88% -2.26 659861 121.01 118.09 121.32 100 78.20 117.94 100 -0.06% -9.44%
CBRE Group 'A' 101.51 1.81% 1.80 1848793 100.90 100.10 102.53 100 94.11 102.98 200 -2.23% -6.45%
CDW Corp. 184.66 -2.29% -4.32 696655 188.64 184.33 189.59 100 170.00 184.66 100 -3.64% -9.83%
Celanese Co. 160.65 -2.63% -4.34 543922 164.55 160.24 165.42 100 138.64 225.00 100 -7.42% -4.41%
Centene 77.14 -2.29% -1.81 3120757 79.50 76.89 79.88 300 57.85 76.99 100 -4.23% -6.38%
CenterPoint Energy 27.34 0.48% 0.13 5908621 27.27 27.23 27.84 100 26.50 28.00 1000 -0.98% -2.04%
Cerner 91.70 0.23% 0.21 4900087 91.85 91.49 92.08 200 91.74 92.20 200 -0.55% -1.26%
CF Industries 66.00 2.64% 1.70 7154009 64.23 63.10 67.13 100 56.00 66.24 200 -0.66% -6.75%
Charles River Labs I 324.66 -2.24% -7.44 381314 334.94 324.03 335.05 100 161.00 428.00 100 -8.55% -13.83%
Charles Schwab 89.20 -2.44% -2.23 9773155 91.07 88.33 91.07 100 88.32 91.00 100 -6.63% 6.06%
Charter Communicatio 569.69 -0.43% -2.47 1105754 574.87 568.82 579.75 100 522.00 666.00 200 -6.25% -12.62%
Chevron Corp 126.91 -1.20% -1.54 13055711 127.76 126.23 128.40 100 126.40 126.80 900 -1.59% 8.15%
Chipotle Mexican Gri 1378.40 -2.96% -42.04 550676 1410.00 1369.92 1411.25 100 1369.00 1372.47 100 -7.99% -21.16%
Chubb Ltd 192.01 -0.57% -1.10 3169025 194.50 191.77 198.38 100 144.01 191.91 200 -2.17% -0.67%
Church & Dwight 103.40 1.39% 1.42 1776965 102.67 102.67 104.43 100 95.00 107.00 300 -0.79% 0.88%
Cigna 236.25 -1.72% -4.14 1781994 240.61 235.67 242.18 100 228.10 257.86 100 -2.44% 2.88%
Cincinnati Financial 114.46 -1.14% -1.32 727921 115.58 114.30 116.98 100 113.75 115.00 100 -4.25% 0.47%
Cintas 379.51 -0.21% -0.79 805027 380.91 379.18 385.91 100 380.08 438.47 100 -4.51% -14.36%
Cisco Systems 56.68 -2.41% -1.40 25913972 58.07 56.61 58.34 1500 56.46 56.68 3600 -7.63% -10.56%
Citigroup 63.27 -1.85% -1.19 28637918 63.99 62.75 64.45 500 62.90 63.15 2800 -5.47% 4.77%
Citizens Financial 50.62 -2.95% -1.54 6136348 51.81 50.38 51.81 1200 50.50 51.87 100 -10.17% 7.13%
Citrix Systems 101.12 -1.27% -1.30 1979640 103.62 100.57 104.04 300 100.97 102.00 200 5.55% 6.90%
Clorox 178.60 1.49% 2.62 1224010 177.06 175.97 180.42 100 166.79 178.53 100 -4.29% 2.43%
CME Group 225.91 -2.29% -5.29 2261497 231.00 225.90 231.00 100 195.85 229.70 300 1.22% -1.12%
CMS Energy 63.74 0.33% 0.21 1668015 64.08 63.60 64.62 100 47.80 64.06 100 -0.02% -2.01%
Coca-Cola 60.45 -0.49% -0.30 26643161 61.08 60.40 61.30 200 57.00 60.35 200 -1.53% 2.09%
Cognizant Technology 84.26 -1.67% -1.43 4225740 86.17 84.13 86.92 200 82.82 84.26 1000 -3.37% -5.03%
Colgate-Palmolive 83.67 1.00% 0.83 5690877 83.61 83.09 84.70 5000 81.55 84.54 100 0.26% -1.96%
Comcast Corp 49.73 -0.98% -0.49 33155367 50.38 49.65 50.95 900 50.00 50.05 900 -3.77% -1.19%
Comerica 89.70 -4.11% -3.84 1745791 93.13 89.05 93.13 200 71.32 90.09 100 -11.40% 3.10%
Conagra Brands 35.25 -0.56% -0.20 5573861 35.78 35.10 35.91 200 31.10 35.42 200 0.40% 3.22%
ConocoPhillips 82.72 -3.40% -2.91 10625731 84.91 82.15 85.11 5000 3.00 87.00 100 -4.63% 14.60%
Consolidated Edison 82.66 0.76% 0.62 4222076 82.64 82.28 83.72 100 82.21 83.54 300 -1.03% -3.12%
Constellation Brands 241.01 -0.98% -2.39 993836 244.37 240.25 245.46 100 235.83 241.01 300 -3.07% -3.97%
Cooper Companies 388.30 -1.33% -5.24 241430 392.95 387.91 395.65 100 274.97 392.61 500 -5.41% -7.31%
Copart 126.69 -1.33% -1.71 1220701 128.31 126.59 129.74 200 125.00 132.71 300 -7.33% -16.44%
Corning 35.06 -0.20% -0.07 4961202 35.13 34.89 35.71 200 34.84 35.09 400 -5.47% -5.83%
Corteva 45.44 -2.36% -1.10 2360688 46.17 45.32 46.75 1000 43.87 45.44 300 -6.50% -3.89%
Costco Wholesale 481.61 -0.25% -1.21 3295582 481.92 481.32 494.61 100 482.05 483.00 400 -4.25% -15.16%
Coterra Energy 19.33 -3.49% -0.70 8728060 19.84 19.23 19.91 200 19.26 19.36 2000 -12.93% 1.74%
Crown Castle Intl 182.25 0.33% 0.60 1413217 183.00 181.34 185.02 100 179.00 181.45 200 -1.03% -12.69%
CSX 34.10 -3.23% -1.14 34378809 35.05 33.41 35.14 100 33.90 34.18 200 -6.42% -9.31%
Cummins 223.36 -1.48% -3.36 983769 226.84 222.75 227.50 100 221.00 223.30 400 -5.97% 2.39%
CVS Health 101.56 -0.81% -0.83 7822766 102.93 101.00 103.42 500 101.00 101.56 500 -4.39% -1.55%
D.R. Horton 87.87 -0.55% -0.49 4591973 88.59 87.31 90.90 100 86.71 94.00 100 -10.82% -18.98%
Danaher 280.45 -0.89% -2.51 4016213 284.19 278.57 285.33 300 276.00 282.73 100 -4.38% -14.76%
Darden Restaurants 134.78 -0.92% -1.25 1326652 136.10 134.32 137.48 200 133.90 134.74 100 -5.75% -10.53%
DaVita Inc 109.39 0.00% 0.00 521713 109.44 108.89 110.89 100 82.04 111.10 200 -5.96% -3.84%
Deere & Co 364.28 -0.74% -2.70 1493314 367.59 359.86 371.11 100 354.17 363.49 500 -4.03% 6.24%
Delta Air Lines 37.86 -2.52% -0.98 17872068 38.83 37.36 38.83 200 37.50 37.86 400 -6.08% -3.12%
Dentsply Sirona 52.93 -0.71% -0.38 1271125 53.16 52.68 53.75 200 51.90 53.42 100 -1.87% -5.13%
Devon Energy 46.12 -5.16% -2.51 17268118 47.15 45.04 47.31 100 45.75 45.96 4300 -8.47% 4.70%
DexCom 422.10 -2.89% -12.54 901748 434.44 421.18 434.44 100 420.32 454.00 100 -5.64% -21.39%
Diamondback Energy 117.99 -3.22% -3.92 3212153 119.22 115.42 120.76 200 116.99 117.89 400 -8.68% 9.40%
Digital Realty Trust 154.95 -0.29% -0.45 1825436 156.58 154.78 157.25 100 150.00 154.95 300 -0.60% -12.39%
Discover Financial S 114.45 -2.01% -2.35 1958344 116.51 113.95 117.59 100 113.30 120.00 300 -10.26% -0.96%
Discovery Comm 'A' 26.19 -4.73% -1.30 10403843 26.83 25.94 27.13 300 25.76 26.19 100 -16.00% 11.26%
Discovery Communicat 25.53 -4.60% -1.23 7091847 25.75 25.23 26.38 100 25.00 27.99 4000 -16.02% 11.48%
Dish Network Co. 31.76 -4.45% -1.48 3391500 33.02 31.72 33.11 300 31.00 32.35 300 -12.24% -2.10%
Dollar General 210.18 -0.91% -1.92 2043010 211.67 210.16 214.87 1000 209.22 217.89 100 -3.18% -10.88%
Dollar Tree 126.23 -1.36% -1.74 3470690 127.59 125.79 128.86 100 125.02 126.23 1000 -3.50% -10.17%
Dominion Energy 79.31 0.28% 0.22 3831299 79.84 78.98 80.44 100 78.98 79.40 100 0.18% 0.95%
Domino s Pizza 434.81 -3.86% -17.46 986344 450.00 433.56 454.67 100 425.00 434.81 200 -8.08% -22.95%
Dover 173.53 -0.66% -1.15 649969 174.80 172.71 176.35 100 151.00 174.30 100 -2.77% -4.44%
Dow Inc. 56.72 -1.89% -1.09 6189453 57.68 56.54 57.77 200 56.51 66.88 100 -6.62% 0.00%
DTE Energy 118.46 0.08% 0.10 746502 118.95 118.31 120.09 200 117.25 121.00 100 -0.77% -0.90%
Duke Energy 102.98 0.65% 0.67 3453822 103.02 102.67 104.21 500 102.85 104.00 1000 -1.02% -1.83%
Duke Realty Co. 57.63 -0.28% -0.16 1860281 58.17 57.45 58.82 1000 46.00 63.19 100 -3.64% -12.20%
DuPont de Nemours 77.47 -2.16% -1.71 3068352 78.43 76.92 78.90 200 69.36 90.98 100 -8.83% -4.10%
DXC TECHNOLOGY CO. D 30.54 -4.65% -1.49 1455000 31.89 30.51 31.89 100 28.00 36.58 3500 -10.15% -5.13%
Eastman Chemical 120.09 -1.70% -2.08 1074649 122.23 119.82 123.22 200 107.00 121.38 100 -5.84% -0.68%
Eaton Corporation 160.54 -0.32% -0.52 2242063 161.35 159.62 163.74 200 152.00 160.00 100 -6.07% -7.11%
eBay 59.54 -1.93% -1.17 7742161 60.92 59.37 61.34 100 59.11 59.54 700 -6.16% -10.47%
Ecolab 195.09 -8.48% -18.08 4800461 202.50 194.02 203.49 100 75.13 238.00 100 -9.69% -16.84%
Edison International 62.98 -0.63% -0.40 1822435 63.69 62.82 63.69 200 40.00 67.90 300 -1.21% -7.72%
Edwards Lifesciences 112.65 -2.52% -2.91 3145014 115.52 112.23 115.55 100 112.05 112.95 100 -4.74% -13.05%
Electronic Arts 139.01 0.09% 0.13 3120019 138.28 138.09 140.69 300 138.38 139.04 200 6.57% 5.39%
Eli Lilly & Co 243.06 -0.03% -0.07 2788638 246.88 242.12 247.88 2000 242.00 248.23 100 -0.43% -12.00%
Emerson Electric 93.20 -0.48% -0.45 3253469 93.84 92.67 94.71 200 91.78 98.00 100 -4.38% 0.25%
Enphase Energy 126.02 -6.44% -8.67 3896928 131.90 124.52 133.56 100 125.10 125.47 200 -11.78% -31.11%
Entergy 109.42 -0.52% -0.57 982694 110.88 109.32 110.88 100 107.69 113.00 100 -1.49% -2.87%
EOG Resources 100.63 -2.77% -2.87 3801646 102.39 99.45 102.54 100 89.00 100.60 200 -4.73% 13.28%
Equifax 225.66 -1.31% -2.99 2232809 229.02 225.56 232.49 100 189.01 291.00 200 -9.56% -22.93%
Equinix 721.58 -1.22% -8.93 374596 735.62 720.93 741.74 200 721.13 721.58 700 -3.37% -14.69%
Equity Residential 88.06 -0.33% -0.29 1070888 88.79 87.85 89.08 100 86.80 88.76 100 -3.05% -2.70%
Essex Property Trust 332.08 -1.10% -3.70 305932 338.29 331.37 339.81 100 323.43 500.00 1100 -3.45% -5.72%
Estee Lauder 'A' 297.02 -1.34% -4.04 2239783 300.00 296.76 302.57 100 290.17 297.02 100 -7.77% -19.77%
ETSY INC. DL-,001 148.85 -6.55% -10.44 4310186 157.95 148.21 159.36 200 147.33 148.00 100 -9.07% -32.01%
Everest Re Group 284.03 -1.07% -3.07 217715 287.24 283.17 288.05 400 260.00 328.00 100 -2.16% 3.69%
Evergy 64.12 -0.22% -0.14 2041941 64.64 63.94 64.80 700 63.00 64.50 100 -2.61% -6.54%
Eversource Energy 87.11 0.51% 0.44 2009989 87.43 86.78 88.46 500 80.26 90.00 1400 -0.31% -4.25%
Exelon Co. 56.77 -0.37% -0.21 9434445 57.25 56.48 57.45 200 57.00 57.37 200 0.94% -1.71%
Expedia Group 174.42 -1.74% -3.08 3435783 177.50 172.54 179.28 200 173.00 174.00 100 -5.41% -3.49%
Expeditors Intl of W 116.18 -0.74% -0.87 3419746 117.10 115.82 119.27 200 115.00 122.61 1000 -4.53% -13.49%
Extra Space Storage 195.48 0.05% 0.10 603877 197.23 194.99 198.25 100 170.10 214.48 100 -3.99% -13.78%
Exxon Mobil 72.17 -1.50% -1.10 35120462 73.18 71.04 73.18 100 71.76 72.17 1000 0.42% 17.94%
F5 Inc. 221.26 -2.44% -5.53 679072 226.70 220.35 229.85 1000 215.00 221.20 100 -6.30% -9.58%
Fastenal 56.52 0.62% 0.35 4851218 56.29 56.08 57.27 100 56.02 56.52 100 -4.53% -11.77%
Federal Realty Inves 123.22 -0.15% -0.18 785207 122.82 122.25 124.29 100 115.69 125.67 100 -7.26% -9.61%
Fedex Corp 244.91 -2.33% -5.83 3063641 249.63 243.94 249.99 100 244.00 244.80 500 -4.41% -5.31%
Fidelity National In 111.78 -1.25% -1.42 3217600 113.74 111.57 114.80 200 108.00 111.78 200 -5.30% 2.41%
Fifth Third Bancorp 45.04 -3.39% -1.58 8255960 46.20 44.88 46.51 500 44.85 45.59 500 -10.72% 3.42%
First Republic Bank 167.67 -2.51% -4.31 2630457 171.90 166.02 172.44 100 140.00 222.50 500 -12.70% -18.81%
Firstenergy 41.33 -0.24% -0.10 4916097 41.52 41.17 41.91 100 40.00 42.12 100 -0.58% -0.63%
Fiserv 104.86 -1.35% -1.44 4664458 106.28 104.74 107.51 200 100.11 104.20 100 -3.90% 1.03%
FleetCor Technologie 226.41 -3.07% -7.18 566206 232.99 225.72 234.28 100 93.25 265.00 100 -7.21% 1.15%
FMC Corp 108.85 -0.40% -0.44 870078 109.00 108.20 111.40 100 106.20 115.00 100 -4.60% -0.95%
Ford Motor 20.65 -4.62% -1.00 145532883 21.21 20.54 21.50 1100 20.41 20.43 1400 -18.02% -0.58%
Fortinet 288.65 -5.36% -16.34 1949283 301.86 288.25 304.40 1200 288.00 293.46 100 -7.64% -19.69%
FORTIVE CORP. DL-,01 71.76 0.63% 0.45 7303622 71.07 70.39 72.03 100 40.00 73.50 100 -1.02% -5.94%
Fortune Brands Home 94.41 -2.22% -2.14 796731 95.77 94.34 97.57 100 81.53 112.16 300 -6.97% -11.68%
Fox Corp. A 37.69 -1.31% -0.50 4201429 37.98 37.46 38.51 200 37.09 38.07 300 -8.12% 2.14%
Fox Corp. B 34.82 -1.28% -0.45 933631 35.10 34.62 35.53 100 34.27 35.15 500 -7.64% 1.60%
Franklin Resources 31.82 -2.75% -0.90 2701202 32.41 31.73 32.52 200 31.01 33.00 300 -9.78% -4.99%
Freeport-McMoran 40.99 -5.09% -2.20 24839286 42.60 40.70 42.73 100 41.11 41.30 200 -7.01% -1.77%
Gallagher & , Arthur 154.17 -0.96% -1.50 1090888 155.63 153.97 156.56 200 153.50 153.50 200 -2.24% -9.14%
Gap 15.86 -1.25% -0.20 7971230 15.87 15.65 16.32 200 15.80 15.88 700 -13.19% -10.14%
Garmin 121.44 -1.50% -1.85 3342308 122.71 120.88 124.38 100 120.01 127.40 700 -8.26% -10.82%
Gartner 275.08 -1.31% -3.65 486753 279.71 274.85 285.38 100 272.23 400.00 100 -3.82% -17.72%
Generac Holdings 271.16 -4.56% -12.95 1304100 280.00 270.70 281.10 100 270.25 271.15 100 -11.47% -22.95%
General Dynamics 206.54 -1.17% -2.44 1237277 209.26 206.32 210.90 100 204.00 206.50 100 -3.08% -0.93%
General Electric 96.30 -1.98% -1.95 8077410 97.70 95.86 98.35 200 95.10 96.39 200 -6.65% 1.94%
General Mills 69.03 0.80% 0.55 8034309 69.23 68.78 69.85 100 68.31 130.00 100 -1.24% 2.45%
General Motors 53.28 -2.51% -1.37 25692828 54.52 52.69 54.70 100 52.85 53.05 1200 -12.80% -9.13%
Genuine Parts 130.58 -0.70% -0.92 555372 131.45 130.19 132.95 100 63.36 145.20 100 -5.45% -6.86%
Gilead Sciences 68.51 1.03% 0.70 14843171 68.12 67.69 69.07 500 68.20 68.40 300 -4.54% -5.65%
Global Payments 140.77 -2.82% -4.09 2420361 146.33 140.62 146.33 100 100.00 140.35 100 -6.50% 4.14%
Globe Life 100.99 -2.25% -2.32 504127 103.22 100.77 103.22 100 75.74 108.41 100 -4.70% 7.76%
Goldman Sachs Group 343.91 -1.20% -4.19 4904089 345.54 340.72 348.99 300 342.60 343.91 1000 -9.72% -10.10%
Halliburton 27.54 -2.13% -0.60 14362840 27.79 27.15 28.08 100 23.00 27.90 100 -4.18% 20.42%
Hanesbrands 15.73 0.19% 0.03 4409259 15.62 15.35 15.89 100 15.14 19.40 200 -6.31% -5.92%
Hartford FS 69.32 -2.50% -1.78 2235206 71.20 69.20 71.32 100 56.00 70.70 100 -4.32% 0.41%
HASBRO 95.92 -2.27% -2.23 1267990 98.31 95.73 98.31 100 95.00 95.91 100 -4.19% -5.76%
HCA Holdings 237.93 -1.18% -2.83 1634313 240.48 237.46 241.38 100 229.63 255.00 100 -7.42% -7.39%
Healthpeak Propertie 35.04 0.26% 0.09 4933598 35.12 34.85 35.28 100 34.00 35.27 100 -2.88% -2.91%
Henry Schein 73.54 -0.80% -0.59 799385 73.91 73.29 75.47 600 73.50 85.00 300 -5.45% -5.15%
Hershey 200.35 0.60% 1.19 1011430 201.03 199.95 202.89 100 150.26 205.00 1500 0.41% 3.56%
Hess Corp 87.69 -1.44% -1.28 3753914 88.48 85.44 88.90 100 86.25 87.69 1200 -4.46% 18.45%
Hewlett Packard Ente 16.14 -3.18% -0.53 10121405 16.68 16.11 16.69 200 15.00 16.70 100 -8.09% 2.35%
Hilton Worldwide 142.26 0.01% 0.02 3607382 142.25 141.13 145.18 200 106.68 142.22 200 -3.87% -8.80%
Hologic 70.63 1.12% 0.78 2331395 70.27 70.14 71.19 100 65.05 72.25 200 1.49% -7.75%
Home Depot 349.10 -0.14% -0.48 7718435 351.72 347.18 360.09 400 349.50 351.88 200 -6.16% -15.88%
Honeywell Internatio 205.10 -1.83% -3.82 4440824 209.26 204.96 209.60 300 204.15 206.70 100 -5.77% -1.64%
Hormel Foods 49.13 0.43% 0.21 1931167 49.29 48.95 49.59 100 36.84 49.26 700 0.10% 0.66%
Host Hotels & Resort 17.04 -1.45% -0.25 6487575 17.24 16.89 17.34 100 16.80 17.24 100 -5.02% -2.01%
Howmet Aerospace 32.63 -2.83% -0.95 2816266 33.48 32.34 33.48 100 32.00 33.00 100 -6.96% 2.51%
HP Inc 34.86 -3.46% -1.25 10246536 36.00 34.79 36.10 100 34.68 34.86 200 -9.27% -7.46%
Humana 375.25 -2.03% -7.76 2621299 387.18 372.30 390.73 100 360.00 398.66 100 -4.19% -19.10%
Hunt (J.B.) Transpor 198.95 -0.73% -1.46 870592 199.45 197.48 203.74 100 197.00 198.50 100 -1.54% -2.67%
Huntington Bancshare 15.18 -8.99% -1.50 33069640 15.86 14.91 15.93 700 15.45 15.46 4300 -13.90% -1.56%
Huntington Ingalls I 191.10 -0.28% -0.54 318322 191.61 190.01 194.59 100 175.00 220.00 100 -3.33% 2.33%
IDEX 219.15 1.41% 3.05 635311 215.57 214.37 220.87 100 99.46 220.79 100 -0.53% -7.27%
IDEXX Laboratories 501.96 -1.80% -9.19 581986 509.00 500.01 514.34 100 400.10 545.00 100 -5.17% -23.77%
IHS Markit 117.65 -0.25% -0.30 3546781 118.86 116.81 119.87 100 110.00 132.40 100 -3.38% -11.49%
Illinois Tool Works 237.45 -0.09% -0.22 1571962 238.40 236.54 240.48 200 223.79 237.50 1500 -2.62% -3.79%
Illumina 365.94 -3.81% -14.50 1066169 379.48 365.78 383.98 700 366.50 370.23 100 -9.68% -3.81%
Incyte Co. 74.79 0.04% 0.03 1820524 74.99 74.67 76.50 100 74.60 75.10 400 -0.12% 1.89%
Ingersoll Rand 57.27 -0.66% -0.38 1983748 57.15 56.61 57.90 100 50.01 57.89 100 -3.52% -7.43%
Intel Corp 52.04 0.00% 0.00 46372373 52.08 51.95 53.13 100 51.88 51.90 500 -6.57% 1.05%
Intercontinental Exc 125.64 -0.38% -0.48 4442434 126.20 125.40 127.44 100 124.71 128.98 200 -0.76% -8.14%
IBM 129.35 -1.12% -1.47 5906950 131.65 129.27 131.87 200 129.00 129.75 300 -3.62% -3.22%
International Flavor 139.29 -1.21% -1.71 1253448 141.31 138.72 143.79 100 134.00 142.10 200 -4.46% -7.54%
International Paper 47.29 -1.83% -0.88 4181290 48.24 47.09 48.36 300 47.20 47.29 100 -4.46% 0.66%
Interpublic Group of 35.35 -1.86% -0.67 3654758 35.75 35.18 36.33 300 26.51 35.25 300 -7.12% -5.61%
Intuit 528.55 -2.95% -16.07 2574858 546.99 527.82 552.76 100 533.00 536.00 200 -4.04% -17.83%
Intuitive Surgical 269.53 -7.93% -23.20 5584178 275.04 267.30 281.58 100 268.60 270.40 100 -12.42% -24.98%
Invesco 21.94 -3.09% -0.70 5389530 22.40 21.82 22.48 100 21.85 25.00 200 -11.85% -4.69%
IPG Photonics Co. 147.15 -1.96% -2.94 388346 149.26 147.02 152.29 100 114.14 155.09 600 -8.74% -14.52%
Iqvia Holdings 240.95 -1.41% -3.45 1108070 245.00 239.92 248.25 100 225.00 296.00 100 -2.58% -14.60%
Iron Mountain 43.35 1.78% 0.76 3470575 42.71 42.54 43.99 100 42.70 45.76 400 -3.17% -17.16%
J.M. Smucker 143.22 1.47% 2.08 658037 142.94 141.72 143.73 100 128.00 147.15 100 -1.33% 5.45%
Jack Henry & Associa 163.74 0.40% 0.66 711656 163.49 161.28 166.15 1400 163.68 179.00 200 -3.08% -1.95%
Jacobs Engineering G 127.96 1.13% 1.43 823901 126.21 125.11 128.81 100 124.00 150.00 100 -3.73% -8.09%
Johnson & Johnson 164.87 -0.23% -0.38 10550302 166.19 164.47 167.99 100 158.00 165.00 100 -1.77% -3.62%
Johnson Controls Int 72.72 0.03% 0.02 4563836 72.77 72.09 73.87 100 65.00 73.88 200 -5.02% -10.56%
JPMorgan Chase 145.08 -1.75% -2.58 20705401 147.50 144.27 147.51 200 144.00 145.00 100 -8.11% -8.38%
Juniper Networks 32.87 -1.32% -0.44 6082076 33.24 32.55 33.53 100 31.42 33.24 200 -5.11% -7.95%
- - - - - - - - - - - 0.00% 0.00%
Kellogg 66.61 0.73% 0.48 2209882 66.66 66.23 66.99 200 57.00 66.69 300 -1.36% 3.40%
Keycorp 24.79 -1.35% -0.34 13063140 25.01 24.66 25.46 200 24.53 29.00 200 -8.22% 7.18%
Keysight Technologie 173.42 -2.29% -4.06 3302691 175.53 173.04 177.05 100 150.00 173.42 500 -7.33% -16.02%
Kimberly-Clark 143.32 1.24% 1.75 2579680 143.11 142.51 144.47 200 140.25 143.30 200 0.08% 0.28%
Kimco Realty 23.69 0.13% 0.03 5564555 23.62 23.47 23.98 300 23.15 25.62 100 -5.28% -3.89%
Kinder Morgan 17.37 -0.34% -0.06 20471775 17.40 17.24 17.56 22900 17.29 17.37 1700 -2.91% 9.52%
KLA Corp. 373.03 -2.67% -10.25 1934860 379.02 370.64 388.50 100 370.50 373.00 200 -16.17% -13.27%
Kraft Heinz 37.00 -0.16% -0.06 7544707 37.21 36.90 37.65 500 36.96 37.10 400 -2.68% 3.06%
Kroger 46.92 -0.74% -0.35 5832880 47.53 46.82 47.76 100 46.00 48.50 1000 -4.48% 3.67%
L3Harris Technologie 220.75 -1.65% -3.71 1480587 225.07 220.08 225.36 100 160.10 239.50 100 -3.12% 3.52%
Laboratory Co. of Am 271.57 0.26% 0.70 1989346 272.79 270.88 275.25 200 265.48 272.50 100 -1.63% -13.57%
Lam Research 605.79 -2.24% -13.88 2222177 616.20 604.45 636.73 100 602.00 605.75 100 -16.99% -15.76%
LAMB WESTON HLDGS DL 64.81 -0.80% -0.52 1381726 65.44 64.46 66.08 200 62.50 70.00 100 -5.98% 2.26%
Las Vegas Sands Co. 43.75 0.32% 0.14 14375261 43.66 42.90 44.97 300 43.45 43.62 500 1.77% 16.23%
Leggett & Platt 39.03 -0.74% -0.29 1351129 39.22 38.78 39.70 100 38.10 45.00 100 -5.91% -5.17%
Leidos 92.18 -0.95% -0.88 704287 93.10 91.87 93.34 100 90.00 102.00 500 -2.01% 3.69%
Lennar 95.31 -0.31% -0.30 3157389 95.42 94.90 98.10 100 80.00 95.29 400 -11.88% -17.95%
Lincoln National 67.84 -3.81% -2.69 1627211 70.56 67.63 70.61 100 15.29 68.70 1000 -8.72% -0.62%
LINDE PLC EO 0,001 316.12 -1.73% -5.56 1921810 320.70 315.50 322.02 100 306.00 332.78 100 -3.81% -8.75%
Live Nation Entertai 109.74 -2.40% -2.70 2195317 112.31 109.31 113.18 100 106.78 140.00 300 -4.42% -8.31%
LKQ Corp 53.75 0.45% 0.24 1644306 53.55 53.27 54.62 200 51.25 60.01 200 -5.17% -10.46%
Lockheed Martin 371.20 -1.05% -3.93 2795405 374.00 369.68 377.10 400 369.01 371.19 400 -0.38% 4.44%
Loews 58.15 -1.59% -0.94 482809 59.11 57.95 59.32 400 54.00 58.00 100 -5.65% 0.68%
Lowes Companies 225.02 0.49% 1.09 5724411 222.89 221.50 229.85 400 224.01 225.00 100 -7.55% -12.94%
Lumen Technologies 12.03 -0.17% -0.02 10024604 12.02 11.93 12.17 1000 11.97 11.98 100 -2.51% -4.14%
Lyondellbasell Ind ' 94.15 -2.20% -2.12 2004142 96.07 93.43 96.07 100 90.11 94.80 100 -8.42% 2.08%
M and T Bank 160.11 -3.75% -6.24 2660867 165.35 157.85 165.35 200 128.80 160.20 500 -13.61% 4.25%
MARATHON OIL 18.10 -3.10% -0.58 18710904 18.45 17.75 18.50 200 17.96 18.09 2600 -7.04% 10.23%
Marathon Petroleum 70.70 -1.79% -1.29 10194344 71.45 69.84 71.62 100 69.56 70.65 200 -5.41% 10.49%
MarketAxess 364.58 -1.28% -4.71 292641 370.25 362.36 372.51 100 364.58 400.00 100 -1.87% -11.35%
Marriott Internation 156.99 0.19% 0.29 4745703 156.70 154.50 160.20 600 156.17 157.50 500 -3.57% -4.99%
Marsh & McLennan Cos 157.05 -0.72% -1.14 3901305 158.77 156.73 160.05 200 153.00 157.04 100 -2.57% -9.65%
Martin Marietta Mate 382.30 -2.34% -9.15 728592 390.89 381.32 392.73 200 278.21 382.30 100 -5.05% -13.22%
Masco 64.26 -1.35% -0.88 2379383 64.94 64.01 65.58 100 48.19 65.00 200 -4.49% -8.49%
MasterCard 355.08 -2.45% -8.92 4867051 362.50 354.11 368.13 100 347.00 355.00 200 -4.58% -1.18%
McCormick & Co 95.71 0.39% 0.37 1252659 96.06 95.37 96.94 200 91.63 96.00 100 -0.66% -0.93%
McDonald's 254.59 0.58% 1.46 3738309 254.04 253.69 258.46 400 253.12 254.57 1000 -1.21% -5.03%
McKesson 246.62 -2.07% -5.22 1206570 252.44 245.74 252.44 100 201.71 246.00 600 -3.86% -0.78%
Medtronic 105.60 -0.48% -0.51 6406155 107.35 104.47 107.42 100 104.87 105.50 500 -2.72% 2.08%
Merck & Co. 79.98 -0.95% -0.77 18461735 81.27 79.24 81.52 100 79.58 80.33 1500 -1.72% 4.36%
Meta Platforms A 303.17 -4.23% -13.39 28710717 314.81 303.04 318.31 800 302.35 302.50 200 -8.66% -9.86%
MetLife 65.61 -1.28% -0.85 5224279 66.27 64.60 66.74 100 49.21 65.77 200 -4.04% 4.99%
Mettler-Toledo Intl 1458.34 -0.83% -12.19 220201 1460.78 1454.62 1503.85 100 1347.38 1658.44 100 -3.60% -14.07%
MGM Resorts Internat 40.96 -1.42% -0.59 6150963 41.51 40.43 42.25 100 40.45 41.00 200 -7.89% -8.73%
Microchip Technology 73.33 -0.87% -0.64 6026931 73.35 73.03 76.10 200 72.50 73.29 100 -13.00% -15.77%
Micron Technology 81.93 -3.69% -3.14 29716319 84.22 81.52 85.14 100 81.20 81.30 200 -15.85% -12.05%
Microsoft 296.03 -1.85% -5.57 57984403 302.69 295.61 304.11 100 296.20 296.50 1700 -4.57% -11.98%
Mid-America Apartmen 202.89 -0.52% -1.06 597496 205.36 202.17 205.93 100 195.00 239.97 100 -5.68% -11.57%
Moderna 160.07 -4.45% -7.45 11801340 166.23 157.29 171.25 100 157.30 157.80 300 -21.81% -36.98%
Mohawk Industries 156.38 -3.07% -4.95 824561 160.64 155.18 161.03 100 110.10 175.01 100 -8.43% -14.16%
Molson Coors Brewing 48.62 -1.52% -0.75 1682585 49.72 48.41 49.92 1000 48.00 52.40 100 -5.94% 4.90%
Mondelez Internation 68.36 0.89% 0.60 18880811 68.23 68.20 69.47 100 68.21 68.37 200 0.38% 3.09%
Monolithic Power Sys 397.43 -1.67% -6.73 610480 399.46 396.30 419.52 100 300.00 431.49 100 -9.30% -19.44%
Monster Beverage 85.62 -0.87% -0.75 3080268 86.54 85.52 87.75 100 85.10 85.74 300 -4.77% -10.85%
Moodys 341.87 -0.98% -3.40 782564 345.46 340.96 349.19 100 275.10 355.34 100 -3.30% -12.47%
Morgan Stanley 98.86 -0.97% -0.97 22568319 98.14 96.35 99.56 1000 98.35 99.45 200 -0.02% 0.71%
Mosaic 39.31 -3.01% -1.22 5003234 40.06 39.09 40.37 200 29.48 39.25 700 -9.07% 0.05%
Motorola Solutions 237.19 -0.69% -1.66 756561 239.82 236.81 242.67 100 156.21 285.00 100 -5.55% -12.70%
MSCI 500.82 -2.91% -15.03 648260 513.73 499.58 515.98 100 460.10 550.00 100 -4.92% -18.26%
NASDAQ Inc 176.92 -1.69% -3.05 1407436 179.03 176.35 180.65 100 175.94 186.20 100 -4.95% -15.76%
NetApp 84.28 -4.01% -3.52 2927294 87.04 83.82 88.08 200 82.66 84.20 100 -11.67% -8.38%
Netflix 397.50 -21.79% -110.75 58904266 400.43 379.99 409.15 200 396.05 396.50 400 -24.39% -34.02%
Newell Brands 23.00 -0.30% -0.07 3187027 23.08 22.95 23.37 700 22.80 23.54 300 -3.56% 5.31%
Newmont 63.09 -1.17% -0.75 9522663 64.21 62.31 64.25 100 59.65 66.20 100 3.05% 1.73%
News B 21.66 -1.14% -0.25 515195 21.77 21.56 22.10 200 21.09 21.92 100 -5.58% -3.73%
News Corp 'A' 21.44 -1.43% -0.31 3013264 21.57 21.30 21.86 300 20.90 21.65 400 -5.63% -3.90%
Nextera Energy 82.60 -1.09% -0.91 12809062 83.70 81.83 83.93 100 78.46 83.50 1100 -0.72% -11.53%
Nielsen Holdings 18.86 -1.62% -0.31 3165183 19.05 18.75 19.25 100 15.64 22.09 100 -8.04% -8.04%
NIKE 'B' 142.95 0.15% 0.22 7553373 144.32 142.85 146.36 200 137.00 142.94 500 -3.53% -14.23%
NISOURCE 27.53 -1.11% -0.31 5027012 27.99 27.45 28.07 100 22.86 32.21 100 -2.82% -0.29%
Norfolk Southern 276.42 -1.00% -2.79 2021079 279.36 272.11 281.00 100 265.00 276.18 100 -4.11% -7.15%
Northern Trust 113.93 -5.07% -6.09 1672774 118.97 112.90 119.20 300 107.36 117.44 200 -14.74% -4.75%
Northrop Grumman 398.81 0.35% 1.40 928094 399.76 397.82 407.60 100 397.50 398.81 400 -1.15% 3.03%
NortonLifeLock 26.06 -0.84% -0.22 4366779 26.38 25.99 26.47 100 25.65 26.00 100 -3.05% 0.31%
Norwegian Cruise Lin 20.06 -4.61% -0.97 23127478 20.89 19.90 20.89 400 19.98 20.00 100 -12.63% -3.28%
NOV Inc. 15.43 -3.98% -0.64 3867117 15.92 15.35 15.95 100 12.80 15.43 2000 -6.60% 13.87%
NRG Energy 39.19 1.71% 0.66 3309043 38.58 37.92 39.30 100 38.95 44.44 200 -4.16% -9.03%
Nucor 93.05 -7.27% -7.29 5789962 98.71 92.89 98.78 100 92.75 93.50 100 -16.04% -18.48%
Nvidia Corporation 233.74 -3.21% -7.76 71895784 235.07 232.63 248.23 200 231.15 231.25 300 -13.24% -20.53%
NVR 5154.98 -0.63% -32.74 27446 5219.61 5151.23 5280.51 10 5.01 5157.00 10 -9.85% -12.76%
NXP Semiconductors N 199.95 0.17% 0.34 3812039 197.33 196.80 207.73 100 198.00 199.40 200 -11.25% -12.22%
O'Reilly Auto 635.92 -1.87% -12.14 897346 649.93 633.81 653.52 200 450.00 685.15 200 -6.33% -9.96%
Occidental Petroleum 33.75 -3.43% -1.20 18434140 34.68 33.10 34.68 300 33.52 33.75 200 -4.96% 16.42%
Old Dominion Freight 296.81 -3.32% -10.18 6765526 306.40 296.08 307.13 100 295.07 296.90 100 -6.11% -17.18%
Omnicom Group 75.60 0.08% 0.06 1652193 75.29 74.61 76.67 100 74.12 76.98 300 -5.03% 3.18%
ONEOK 58.53 -1.45% -0.86 3172808 58.70 58.03 59.61 200 58.20 58.53 2000 -6.52% -0.39%
Oracle 82.22 -0.60% -0.50 11608986 83.36 82.03 83.39 300 81.80 81.99 100 -6.24% -5.72%
Organon & Co. 30.97 -2.67% -0.85 1900765 31.75 30.66 31.77 600 30.56 30.97 100 -5.75% 1.71%
Otis Worldwide 83.11 1.09% 0.90 2844009 82.21 81.57 83.90 100 79.76 83.06 100 -1.27% -4.55%
Paccar Inc 91.56 -0.80% -0.74 1822725 92.53 91.37 93.23 200 90.86 91.80 200 -5.12% 3.74%
Packaging Corp of Am 134.52 -0.52% -0.70 662943 135.50 133.77 137.08 100 127.00 174.00 100 -2.03% -1.20%
Parker-Hannifin 313.48 -0.24% -0.75 846279 315.14 308.81 317.65 100 260.00 749.99 100 -4.11% -1.46%
Paychex 118.67 -1.92% -2.32 2268003 121.30 118.63 122.02 100 117.97 120.84 200 -5.06% -13.06%
Paycom Software 310.00 -5.57% -18.27 843896 327.29 309.51 327.98 100 300.18 319.00 100 -7.18% -25.34%
PayPal Holdings 163.54 -5.62% -9.74 20050952 171.80 163.30 172.96 100 161.95 162.25 100 -8.34% -13.28%
Penn National Gaming 40.92 -2.41% -1.01 4311658 41.37 40.49 42.78 400 40.68 40.75 100 -7.94% -21.08%
Pentair 64.34 -0.20% -0.13 1168428 64.13 63.61 65.52 200 21.90 65.00 100 -2.68% -11.90%
Peoples United Finan 18.53 -3.99% -0.77 5060245 19.17 18.37 19.18 500 18.40 18.75 900 -13.49% 3.98%
PepsiCo 174.22 0.16% 0.28 6753166 175.33 174.11 177.24 100 173.82 174.22 400 -0.81% 0.29%
PerkinElmer 174.88 -0.15% -0.26 848954 175.14 173.00 176.78 200 171.28 202.56 200 -2.01% -13.02%
Perrigo Company 38.84 -2.26% -0.90 1663538 39.83 38.76 39.92 1000 38.50 40.00 100 -2.24% -0.15%
Pfizer Inc 52.79 -2.33% -1.26 41058973 54.42 52.46 54.87 200 52.30 52.50 2100 -3.93% -10.60%
Philip Morris 102.92 0.88% 0.90 5423683 102.64 102.33 103.75 100 96.72 102.80 3500 -0.44% 8.34%
Phillips 66 83.44 -2.41% -2.06 3592736 85.15 82.24 85.15 400 83.00 83.10 900 -5.80% 15.15%
Pinnacle West Capita 70.69 -0.42% -0.30 927579 71.32 70.37 71.72 100 53.01 71.05 100 -2.19% 0.14%
Pioneer Natural Reso 206.91 -3.76% -8.09 2873334 213.75 204.92 213.75 400 204.51 206.35 100 -4.08% 13.76%
PNC Financial Servic 200.96 -2.87% -5.94 3015449 206.19 199.41 206.41 100 199.00 200.94 100 -9.56% 0.22%
Pool Corp. 470.88 -1.16% -5.55 337146 476.46 469.01 484.25 100 470.36 470.88 3700 -4.70% -16.81%
PPG Industries 154.74 -3.11% -4.96 4334257 157.61 154.17 159.50 100 150.00 162.00 100 -6.22% -10.26%
PPL Corp 29.66 -0.17% -0.05 4493168 29.85 29.57 29.92 100 29.50 29.67 900 -1.03% -1.33%
Principal Financial 72.00 -2.23% -1.64 1670936 73.12 71.66 73.83 100 70.05 83.00 100 -6.27% -0.46%
Procter & Gamble 162.62 0.38% 0.62 10900398 163.00 162.10 165.35 500 161.67 162.62 2000 1.76% -0.59%
Progressive 108.02 0.79% 0.85 4086789 107.88 107.57 108.76 100 89.00 107.70 100 -1.58% 5.23%
Prologis 155.43 0.84% 1.29 4375019 157.15 154.77 157.90 100 151.00 155.43 300 1.76% -7.68%
Prudential Financial 110.01 -2.15% -2.42 2108175 112.08 109.51 112.08 500 108.20 112.25 5300 -6.29% 1.64%
PTC Inc. 116.06 0.25% 0.29 1191551 115.08 113.89 118.28 100 115.28 116.21 100 0.16% -4.20%
Public Service Ent 65.44 -0.23% -0.15 2197845 65.91 65.25 66.36 100 55.49 72.00 100 0.29% -1.93%
Public Storage 353.35 0.26% 0.93 829031 354.84 350.00 356.27 500 340.00 370.31 100 -2.33% -5.66%
Pulte Group 51.51 -1.64% -0.86 2540616 52.47 51.40 53.38 100 46.00 63.00 100 -9.77% -9.88%
PVH Corp. 96.20 -1.59% -1.55 674666 97.79 95.66 99.12 100 91.81 110.00 100 -6.33% -9.80%
Qorvo Inc 134.31 -2.07% -2.84 1389364 136.88 134.08 139.86 800 133.51 134.00 100 -9.70% -14.12%
QUALCOMM 164.93 -0.94% -1.57 11898689 166.24 164.57 172.04 200 164.20 164.40 300 -12.59% -9.81%
Quanta Services 98.27 -1.71% -1.71 3039001 99.98 97.86 100.56 200 94.42 99.63 100 -7.85% -14.29%
Quest Diagnostics 137.72 0.40% 0.55 1156617 138.34 136.93 139.25 100 136.50 141.50 300 -3.22% -20.40%
Ralph Lauren 'A' 108.50 -1.31% -1.44 691970 109.10 107.62 111.00 1000 106.00 109.65 200 -5.52% -8.72%
Raymond James Financ 98.16 -3.43% -3.49 1259567 101.31 97.75 101.31 200 89.66 113.10 500 -9.48% -2.23%
Raytheon Technologie 87.21 -1.30% -1.15 5846460 88.52 86.82 88.81 500 86.50 87.21 500 -5.55% 1.34%
Realty Income 67.92 0.89% 0.60 4183109 67.56 66.98 68.23 900 67.74 68.49 100 -5.01% -5.13%
Regency Centers 69.99 -0.81% -0.57 1042059 70.46 69.77 71.00 500 50.00 71.50 600 -7.66% -7.11%
Regeneron Pharmaceut 621.40 1.14% 7.02 1329019 615.80 610.88 623.98 100 589.60 625.00 100 1.00% -1.60%
Regions Financial 22.10 -1.43% -0.32 16730311 22.38 21.77 22.43 100 21.95 22.39 100 -13.03% 1.38%
Republic Services 127.99 -0.28% -0.36 1167503 128.40 127.44 130.14 100 122.00 131.57 100 -1.44% -8.22%
ResMed 235.16 -1.18% -2.80 467094 237.46 234.10 238.21 100 169.58 300.00 100 -6.74% -9.72%
Robert Half Int 109.00 0.11% 0.12 1185683 108.25 107.60 109.84 100 104.46 127.98 400 -4.70% -2.26%
Rockwell Automation 314.25 0.16% 0.50 594195 314.08 311.17 320.23 100 309.00 316.23 100 -3.32% -9.92%
Rollins 31.32 -1.04% -0.33 1685107 31.66 31.27 31.98 100 29.74 31.57 100 -3.96% -8.45%
Roper Technologies 437.94 -0.41% -1.80 592711 440.84 437.16 444.96 100 365.59 546.50 100 -2.20% -10.96%
Ross Stores 95.43 -2.05% -2.00 3086229 97.49 95.05 98.68 200 95.00 95.65 300 -6.69% -16.49%
Royal Caribbean Crui 79.09 -2.57% -2.09 5059294 80.83 77.55 80.96 100 78.78 79.20 300 -6.01% 2.85%
S&P Global Inc 416.93 -0.25% -1.05 1634294 419.04 414.35 425.21 100 413.66 478.00 100 -3.57% -11.65%
Salesforce.com 218.63 -1.93% -4.31 9128418 223.06 218.25 224.77 100 211.00 218.34 300 -5.45% -13.97%
SBA Communications 312.34 -1.41% -4.46 1204832 317.15 312.30 325.46 100 237.17 463.76 100 -4.27% -19.71%
Schlumberger 36.36 -1.86% -0.69 15762206 37.55 35.68 37.60 200 36.20 36.35 1900 -3.83% 21.40%
Seagate Technology H 95.52 -4.89% -4.91 2735430 99.22 95.25 99.56 300 95.09 96.21 300 -12.53% -15.45%
Sealed Air 66.77 -1.95% -1.33 1604438 67.99 66.55 68.60 100 66.28 67.49 100 -1.37% -1.04%
Sempra Energy 134.90 0.01% 0.02 1759734 135.61 134.57 136.90 1100 114.91 138.00 400 -2.22% 1.98%
ServiceNow 507.74 -1.41% -7.26 2605561 510.00 507.13 528.88 100 503.00 506.69 200 -4.38% -21.78%
Sherwin-Williams 292.85 -1.62% -4.81 2124936 297.66 292.76 301.85 100 290.45 293.00 300 -5.06% -16.84%
Simon Property Group 146.96 -0.32% -0.47 2515306 147.15 144.56 147.54 100 146.10 148.15 300 -5.61% -8.02%
Skyworks Solutions 139.90 -2.16% -3.09 1999757 142.43 139.61 145.02 5600 139.93 139.94 100 -10.12% -9.82%
Smith Co., A. O. 76.82 -1.78% -1.39 1516297 78.23 76.73 78.89 100 39.94 78.77 100 -4.65% -10.52%
Snap-on 205.86 -1.84% -3.86 329599 209.57 205.08 210.59 100 179.11 228.00 100 -6.48% -4.42%
Southern 67.81 -0.10% -0.07 5958971 68.53 67.66 68.71 100 67.30 68.29 100 -1.24% -1.12%
Southwest Airlines 43.37 -2.19% -0.97 7899691 44.25 43.16 44.39 100 38.00 43.20 300 -5.35% 1.24%
Stanley Black & Deck 175.61 -2.36% -4.24 1012545 179.85 175.12 180.70 100 170.00 175.61 500 -8.85% -6.90%
Starbucks 96.31 0.62% 0.59 13438314 95.90 95.47 98.41 100 96.00 96.28 500 -3.81% -17.66%
State Street 90.99 -3.42% -3.22 3257616 94.00 90.42 94.00 100 90.40 90.75 200 -12.32% -2.16%
Steris 227.68 0.37% 0.83 511746 226.37 224.38 230.32 100 183.41 229.54 100 -2.92% -6.46%
Stryker Corp. 254.68 -0.91% -2.34 2589517 258.42 252.44 258.42 100 240.30 257.29 100 -4.51% -4.76%
SVB Financial 581.76 -10.21% -66.18 1312790 628.26 581.76 641.62 100 550.97 582.92 200 -17.41% -14.23%
SYNCHRONY FIN 44.42 -1.64% -0.74 5800964 44.80 44.02 45.24 100 42.66 55.00 500 -8.73% -4.25%
Synopsys 303.31 -2.15% -6.65 1152877 309.25 303.00 314.95 100 300.15 340.00 100 -7.01% -17.69%
Sysco 77.41 -0.79% -0.62 3234104 78.32 77.08 78.93 100 75.53 80.00 100 -2.98% -1.45%
T-Mobile US 101.62 -2.34% -2.44 6504169 103.90 101.51 105.26 100 101.60 101.70 100 -6.36% -12.38%
T. Rowe Price Group 159.68 -3.10% -5.11 1978276 162.61 159.47 163.49 200 155.50 161.79 100 -8.74% -18.80%
Take-Two Interactive 164.76 0.18% 0.30 2760200 164.46 163.50 169.08 200 163.92 164.75 1900 7.98% -7.29%
Tapestry 36.55 -0.57% -0.21 3371198 36.72 36.31 37.67 100 36.20 36.73 100 -4.74% -9.98%
TARGET CORP 217.25 -2.02% -4.47 7859333 220.00 214.22 220.89 100 214.50 217.18 900 -1.87% -6.13%
TE CONNECTIVITY 150.90 -2.01% -3.10 3608459 154.24 150.39 154.52 100 42.03 151.76 100 -6.12% -6.47%
Teledyne Technologie 414.27 -0.89% -3.70 294560 418.35 411.60 421.78 100 405.50 456.00 100 -1.48% -5.18%
Teleflex 323.20 -0.50% -1.63 256797 326.69 318.55 327.55 100 319.74 340.65 100 -0.78% -1.61%
Teradyne 143.39 -1.44% -2.09 1785604 145.00 142.48 148.66 200 139.64 155.00 100 -12.87% -12.32%
Tesla 943.90 -5.26% -52.37 34472009 996.34 940.50 1004.55 100 936.00 936.66 100 -10.07% -10.68%
Texas Instruments 175.64 1.26% 2.19 11527890 174.06 173.33 179.55 1100 175.03 176.19 100 -6.08% -6.81%
Textron 71.61 -2.23% -1.63 1441375 73.05 71.46 73.92 100 65.98 75.20 100 -6.59% -7.24%
Thermo Fisher Scient 580.33 -1.33% -7.83 2095535 587.89 578.28 590.53 300 570.00 580.30 100 -2.43% -13.03%
TJX COMPANIES 67.46 0.19% 0.13 8652850 67.07 66.59 68.72 300 66.88 68.98 300 -5.23% -11.14%
Tractor Supply 209.11 -0.37% -0.78 1217144 210.27 207.29 213.02 100 207.01 212.00 100 -5.79% -12.36%
Trane Technologies 174.98 0.71% 1.23 3535629 174.86 172.99 177.53 300 168.00 180.05 100 -2.79% -13.39%
TransDigm Group 616.62 -1.98% -12.47 289161 629.01 609.63 630.27 100 550.00 620.65 100 -4.46% -3.09%
Travelers Companies 162.61 -1.56% -2.57 2190024 165.33 162.26 167.08 200 160.00 169.50 100 -0.37% 3.95%
Trimble Navigation 70.62 -2.81% -2.04 1216099 72.34 70.57 73.41 400 67.80 73.00 400 -6.98% -19.00%
Truist Financial 61.47 -2.61% -1.65 6635985 63.00 61.13 63.08 100 61.00 61.47 100 -8.81% 4.99%
Twitter 34.82 -6.60% -2.46 25674078 36.90 34.80 37.08 1000 34.52 34.66 100 -9.42% -19.44%
Tyler Technologies 454.53 -0.90% -4.15 267499 459.98 452.91 466.67 100 206.60 532.81 100 -5.41% -15.51%
Tyson Foods 'A' 89.93 -0.59% -0.53 3056240 91.17 89.52 91.17 100 55.00 90.37 200 -4.08% 3.18%
U.S. Bancorp 55.10 -3.23% -1.84 13354010 56.65 55.07 56.77 100 54.75 55.10 300 -12.89% -1.90%
UDR 56.33 -0.64% -0.36 1329296 56.86 56.24 57.36 100 54.06 56.79 100 -3.84% -6.10%
Ulta Beauty 349.42 -2.70% -9.69 1139877 357.02 348.63 360.23 200 347.11 349.42 400 -6.69% -15.26%
Under Armour 16.09 0.69% 0.11 4330761 16.23 15.85 16.60 200 16.00 17.50 500 -0.56% -10.81%
Under Armour 'A' 18.77 1.40% 0.26 8596724 18.88 18.34 19.34 100 18.40 18.77 1100 -0.48% -11.42%
Union Pacific 246.33 1.76% 4.26 4932491 244.66 242.24 250.53 100 234.50 246.75 100 0.02% -2.22%
United Airlines Hold 41.65 -2.87% -1.23 16065163 42.67 41.27 43.02 2000 41.51 41.63 600 -10.89% -4.87%
United Parcel Servic 201.95 -0.17% -0.34 2570643 202.57 200.40 204.54 100 201.00 201.95 1000 -2.22% -5.78%
United Rentals 297.17 -3.24% -9.94 938064 302.33 294.96 309.45 100 287.78 296.93 100 -9.35% -10.57%
UnitedHealth Group 461.17 -0.40% -1.83 4273182 463.50 461.07 470.79 100 459.42 463.69 1000 -1.60% -8.16%
Universal Health Ser 128.35 0.28% 0.36 652140 128.55 127.73 130.58 500 126.05 150.00 100 -3.98% -1.01%
Unum Group 25.70 -3.64% -0.97 2282841 26.50 25.60 26.56 300 23.00 25.96 200 -8.54% 4.60%
V.F. Corp 68.00 2.06% 1.37 5209337 66.50 65.50 68.98 100 64.70 69.65 300 -5.88% -7.13%
Valero Energy 79.29 -2.60% -2.12 5994934 80.65 78.54 80.75 100 78.00 79.29 900 -6.94% 5.57%
Ventas 52.48 2.22% 1.14 4683132 51.77 51.39 52.78 100 52.30 52.46 100 -0.85% 2.66%
Verisign 217.14 0.28% 0.61 710997 216.08 215.72 220.72 100 205.26 255.00 100 -4.12% -14.45%
Verisk Analytics 196.09 -0.98% -1.94 892983 197.80 195.70 201.58 100 99.72 241.29 100 -1.04% -14.27%
Verizon Communicatio 53.16 -0.45% -0.24 25294818 53.73 53.07 53.90 1200 53.00 53.02 100 -0.23% 2.31%
Vertex Pharma 228.08 -0.23% -0.53 2214898 228.13 227.26 231.10 100 225.00 228.08 100 -2.55% 3.86%
ViacomCBS 'B' 31.25 -7.35% -2.48 21435810 32.70 31.13 32.82 100 31.06 31.25 100 -15.13% 3.55%
Viatris 14.53 -0.75% -0.11 11208650 14.55 14.51 14.77 500 14.51 14.79 100 -4.53% 7.39%
Visa 205.93 -3.93% -8.42 16200186 215.46 205.82 215.60 300 203.82 205.59 100 -4.07% -4.97%
Vornado Realty Trust 41.77 -2.72% -1.17 1159192 42.81 41.51 42.85 100 41.00 46.50 100 -9.75% -0.22%
Vulcan Materials 186.02 -1.17% -2.20 1105548 187.43 185.52 190.65 100 180.87 187.95 100 -3.23% -10.39%
W.R. Berkley 82.54 -0.91% -0.76 758876 83.34 82.39 84.25 100 81.00 82.49 100 -3.56% 0.18%
W.W. Grainger 492.95 0.41% 1.99 262788 491.79 490.24 502.76 100 396.58 493.00 200 -2.30% -4.88%
Wabtec Corp 90.33 -1.69% -1.55 985987 91.43 89.51 92.09 100 57.45 100.00 200 -5.61% -1.93%
Wal-Mart Stores 140.19 -0.73% -1.03 9169392 141.22 140.06 142.26 600 139.65 140.19 2500 -3.36% -3.11%
Walgreens Boots Alli 52.50 -1.28% -0.68 7789643 53.25 52.20 53.45 900 52.20 52.45 1000 -3.31% 0.65%
Walt Disney Company 137.38 -6.94% -10.24 34491847 141.23 136.63 141.87 100 137.52 137.80 200 -9.58% -11.30%
Waste Management 151.40 -1.19% -1.83 2526542 152.92 151.15 154.15 100 148.05 152.00 100 -3.35% -9.29%
Waters 319.23 0.89% 2.81 442570 317.69 315.35 322.30 100 314.16 375.00 100 -4.34% -14.32%
WEC Energy 96.99 0.33% 0.32 1795322 97.67 96.59 98.72 200 92.25 99.50 100 0.77% -0.08%
Wells Fargo 53.67 -2.42% -1.33 38357592 54.50 53.13 55.00 1000 53.12 53.33 1700 -7.56% 11.86%
Welltower Inc 87.51 1.78% 1.53 3205509 86.65 86.28 88.32 100 86.90 89.00 100 0.00% 2.03%
West Pharmaceutic.Se 367.80 -1.55% -5.79 654834 379.69 366.38 384.84 100 252.15 470.00 100 -3.15% -21.58%
Western Digital 57.81 -3.52% -2.11 5086463 59.34 57.52 59.78 300 58.20 58.22 200 -13.25% -11.35%
WESTERN UNION 18.14 -0.66% -0.12 4733837 18.29 18.03 18.41 1100 18.00 19.15 4000 -1.41% 1.68%
WestRock 43.88 -3.01% -1.36 2430395 45.23 43.65 45.44 100 42.75 44.90 100 -6.46% -1.08%
Weyerhaeuser 38.01 -0.73% -0.28 3763057 38.40 37.96 38.65 500 37.00 38.25 200 -7.25% -7.70%
Whirlpool 201.52 0.06% 0.12 917965 201.87 200.82 205.78 100 200.00 201.52 500 -7.14% -14.12%
WILLIAMS COMPANIES 28.76 -0.03% -0.01 10631483 28.77 28.32 28.87 200 28.50 28.76 2000 -1.81% 10.45%
Willis Towers Watson 225.64 -1.14% -2.60 1099293 229.06 224.72 231.63 5400 225.64 225.86 700 -1.52% -4.99%
Wynn Resorts 85.65 -1.66% -1.45 3871783 86.87 84.36 87.92 1000 85.00 85.59 200 -6.36% 0.72%
Xcel Energy 68.22 0.06% 0.04 4885425 68.53 68.05 69.34 100 67.65 69.36 300 -1.09% 0.77%
Xilinx 187.79 1.17% 2.18 6162795 187.22 184.61 195.73 1900 186.25 186.49 100 -5.37% -11.43%
XYLEM 107.09 0.54% 0.57 4093073 105.97 104.74 108.41 100 97.51 107.00 200 -3.99% -10.70%
Yum! Brands 124.24 0.50% 0.62 2129978 124.35 123.41 125.77 100 121.10 126.72 200 -2.22% -10.53%
Zebra Technologies C 494.18 -1.44% -7.24 488950 502.81 493.25 511.97 100 450.00 528.24 200 -6.41% -16.97%
Zimmer Biomet 122.54 -0.41% -0.50 2972177 122.84 121.17 124.29 300 121.06 134.00 400 -3.80% -3.54%
Zions Bancorp. 61.75 -3.86% -2.48 1996003 63.56 61.28 63.71 500 57.89 61.99 300 -12.60% -2.23%
Zoetis 200.33 -0.81% -1.63 2632962 203.11 200.28 203.71 100 197.67 200.25 200 -2.84% -17.91%