29.10.2020 12:16:27
S&P 500 INDEX
3271.03
USD
-119.6500
-3.53%
28.10.2020 22:11
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.10.2020 3390.68 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 28.10.2020 / 22:11
Währung USD Aktualisierungsstand 29.10.2020 / 12:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.25% 3588.1 2191.9
1 Woche -4.79% 3466.5 3268.9
1 Monat -2.40% 3549.8 3268.9
3 Monate 1.63% 3588.1 3204.1
6 Monate 14.24% 3588.1 2766.6
1 Jahr 7.62% 3588.1 2191.9
3 Jahre 26.73% 3588.1 2191.9
SMI
30.43
26.51
1.25
SMI
-6.59
-10.68
SMI
-9.4
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":1.25,"chartHeight":8.3500771482569,"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":-9.4,"chartHeight":17.543028859791,"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":-20.87,"chartHeight":21.177272128683,"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":-7.07,"chartHeight":16.245125917472,"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":-1.37,"chartHeight":8.7677546765392,"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":-12.74,"chartHeight":18.928359951146,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 29.10.2020 12:16:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 158.53 -1.55% -2.50 3065174 159.81 158.12 162.85 100 158.55 160.49 100 -6.29% -10.14%
Abbott Laboratories 106.42 -1.99% -2.16 7104939 106.81 105.38 107.41 100 106.82 107.27 500 0.46% 22.52%
AbbVie 80.49 -2.68% -2.22 11480182 81.35 80.23 82.21 500 80.60 81.52 100 -2.90% -9.09%
Abiomed 283.00 -2.59% -7.51 448734 286.87 279.84 290.67 100 273.00 280.00 100 3.82% 65.89%
Accenture 213.94 -3.05% -6.72 2412275 216.81 212.92 217.93 100 211.11 226.86 100 -8.22% 1.60%
ACTIVISION BLIZZARD 79.01 -2.41% -1.95 5910440 80.18 78.93 80.68 100 79.50 79.87 100 -3.58% 32.97%
Adobe Systems 456.97 -4.51% -21.59 2677304 469.17 455.88 470.97 200 461.00 461.50 100 -7.86% 38.56%
Advance Auto Parts 146.38 -2.68% -4.03 687883 147.42 146.15 150.07 100 140.75 158.00 100 -5.18% -8.60%
Advanced Micro Devic 76.40 -3.14% -2.48 76529910 78.73 75.76 78.96 100 76.88 76.90 300 -3.54% 66.59%
AES Corp 19.50 -4.13% -0.84 6373732 20.00 19.36 20.16 100 19.40 20.00 200 -3.51% -2.01%
AFLAC 34.15 -3.42% -1.21 6813520 35.84 34.01 36.28 400 34.00 34.94 100 -6.82% -35.44%
Agilent Technologies 101.66 -4.13% -4.38 1180759 104.42 101.58 105.37 100 100.80 104.40 100 -3.02% 19.17%
Air Products & Chem 272.98 -3.71% -10.52 903864 277.00 272.75 279.65 100 252.59 288.08 100 -6.92% 16.17%
Akamai Technologies 97.40 -8.72% -9.31 6219027 101.17 96.24 102.26 1000 96.80 98.43 200 -10.66% 12.76%
ALASKA AIR GROUP 35.71 -4.70% -1.76 1862338 36.50 35.06 36.77 200 35.51 36.50 200 -10.03% -47.29%
Albemarle Co. 90.78 -4.62% -4.40 982107 92.31 90.07 93.83 100 90.00 97.75 100 -5.31% 24.29%
Alexandria Real Est. 152.17 -2.56% -3.99 902082 153.41 152.02 154.75 400 148.94 163.98 200 -4.94% -5.82%
Alexion Pharma 114.85 -4.29% -5.15 1805453 118.09 114.83 118.78 100 120.00 121.00 500 -2.83% 6.20%
Align Technology 439.51 -3.42% -15.58 801818 447.81 439.00 450.48 100 436.22 445.00 100 30.88% 57.51%
Allegion 96.36 -2.92% -2.90 994056 96.98 96.08 98.97 100 95.75 116.92 100 -7.26% -22.63%
Allergan PLC 193.02 - - - - - - 100 165.00 195.50 100 1.73% 0.97%
Alliant Energy Co. 55.52 -2.87% -1.64 1267466 56.19 55.43 57.06 100 55.20 55.50 500 -0.22% 1.46%
Allstate Corp 88.00 -1.17% -1.04 2620494 87.75 87.33 88.95 100 85.46 90.47 100 -3.04% -21.74%
Alphabet 1516.62 -5.46% -87.64 1833959 1559.74 1514.62 1561.35 300 1531.56 1539.00 100 -4.81% 13.43%
Alphabet A 1510.80 -5.51% -88.08 2258675 1550.01 1508.48 1553.81 100 1527.02 1532.80 100 -4.74% 12.80%
Altria Group 36.72 -1.21% -0.45 12641126 36.58 36.28 37.14 100 36.90 37.00 400 -4.65% -26.43%
Amazon Com 3162.78 -3.76% -123.55 5588330 3249.30 3162.47 3264.02 300 3200.00 3204.00 100 -0.70% 71.16%
Ameren Corp 81.37 -3.35% -2.82 1131517 83.11 81.27 84.16 200 75.54 127.00 200 -1.12% 5.95%
American Airlines Gr 10.95 -2.49% -0.28 64399820 10.89 10.63 11.16 100 11.06 11.07 1200 -14.08% -61.82%
American Electric Po 90.32 -2.39% -2.21 2916323 92.07 90.18 93.44 200 89.94 91.79 100 -0.09% -4.43%
American Express 91.60 -3.51% -3.33 7037765 91.96 91.00 93.57 200 92.00 93.24 100 -9.69% -26.42%
AIG 30.23 -2.98% -0.93 8129382 30.42 29.89 30.97 300 30.10 30.84 600 -4.55% -41.11%
American Tower 230.13 -2.55% -6.03 2448985 233.82 229.25 237.32 100 235.00 241.00 100 -4.80% 0.13%
American Water Works 153.00 -1.05% -1.62 874739 152.76 152.51 155.60 100 140.00 160.00 200 0.49% 24.54%
Ameriprise Financial 158.25 -2.55% -4.14 739900 159.01 156.54 161.15 100 139.96 175.00 100 -5.10% -5.00%
AmerisourceBergen Co 95.70 -2.00% -1.95 1842619 96.22 95.63 97.45 100 95.70 97.45 100 -2.08% 12.56%
AMETEK 98.19 -4.29% -4.40 1287852 100.45 98.06 101.38 200 91.96 103.07 300 -8.36% -1.55%
Amgen 216.38 -3.17% -7.08 2873957 219.02 215.93 221.06 100 215.00 217.99 200 -5.50% -10.24%
Amphenol 'A' 111.51 -3.08% -3.54 1157719 113.19 111.16 113.77 100 107.33 111.81 100 -2.98% 3.03%
Analog Devices 116.47 -3.18% -3.82 3387212 118.90 116.20 119.54 100 115.00 119.01 100 -6.64% -1.99%
Ansys 308.03 -4.39% -14.14 396636 319.71 307.21 322.17 100 245.19 403.00 100 -6.05% 19.67%
Anthem Inc 285.80 -4.38% -13.08 1557811 287.92 285.23 297.69 100 273.00 337.92 200 -3.50% -5.37%
Aon PLC A 194.70 -2.40% -4.78 1650322 196.45 192.43 196.95 100 90.00 227.50 200 -5.69% -6.52%
Apache Corp 7.79 -6.65% -0.56 13792210 7.96 7.70 8.15 1000 7.72 7.88 300 -14.40% -69.56%
Apartment Inv & Mgt 30.20 -5.42% -1.73 4454892 31.20 29.68 31.23 300 29.58 35.40 100 -11.15% -41.53%
Apple 111.20 -4.63% -5.40 143937823 115.05 111.10 115.43 300 112.89 112.90 400 -4.85% 51.47%
Applied Materials 57.32 -2.57% -1.51 8976958 57.78 56.87 58.22 100 57.71 58.13 100 -7.71% -6.09%
Aptiv 93.57 -2.82% -2.72 1655889 93.31 92.56 95.37 200 90.51 94.95 100 -5.87% -1.47%
Archer Daniels Mid 49.52 -1.67% -0.84 4291386 49.70 49.46 50.92 100 49.40 50.80 100 -2.54% 6.84%
ARCONIC CORP. DL-,01 21.19 -8.15% -1.88 613922 22.36 21.15 22.36 100 20.53 22.22 1700 -9.09% -31.13%
Arista Networks 204.38 -2.93% -6.17 773186 206.59 203.03 207.58 100 203.00 214.99 100 -4.63% 0.48%
Assurant 122.21 1.26% 1.52 402265 118.58 118.58 123.81 100 115.11 122.67 100 -0.59% -6.77%
AT&T Inc. 26.50 -1.56% -0.42 48948835 26.70 26.45 26.88 900 26.67 26.70 2200 -0.82% -32.19%
Atmos Energy 92.69 -4.51% -4.38 837575 96.07 92.62 96.65 100 91.25 101.03 100 -2.98% -17.14%
Autodesk 237.62 -5.18% -12.98 1357415 246.21 236.70 246.38 100 238.00 259.99 100 -6.45% 29.52%
Automatic Data Proce 155.08 6.20% 9.05 4716765 155.20 153.88 159.35 200 155.50 158.00 100 5.60% -9.04%
Autozone 1128.85 -0.42% -4.74 241357 1119.83 1112.12 1138.66 100 688.09 1166.00 100 -4.18% -5.24%
Avalonbay Communitie 132.71 -5.13% -7.17 2059930 137.50 131.38 137.78 100 131.00 140.00 100 -9.08% -36.71%
Avery Dennison 135.15 -2.17% -3.00 600562 135.18 134.50 136.99 1000 100.00 143.62 100 -5.20% 3.31%
Baker Hughes 'A' 13.70 -3.32% -0.47 9975301 13.78 13.62 14.03 200 13.57 14.20 100 -2.42% -46.55%
Ball Corp 88.73 -2.60% -2.37 2148636 89.71 88.67 90.54 100 88.53 90.00 100 -4.37% 37.20%
Bank of America 23.47 -1.59% -0.38 81942517 23.41 23.12 23.66 100 23.55 23.56 100 -2.41% -33.36%
Bank of New York Mel 34.08 -4.16% -1.48 8743784 34.88 34.01 35.09 200 33.95 35.02 300 -7.67% -32.29%
Baxter International 78.15 -3.06% -2.47 3098578 79.44 78.11 79.94 100 77.30 79.38 100 -4.39% -6.54%
Becton, Dickinson (B 235.89 -3.42% -8.35 1059761 240.10 235.36 241.36 100 230.50 247.46 200 -0.22% -13.27%
Berkley, W.R. Co. 60.73 -1.16% -0.71 796083 60.54 60.54 61.85 100 58.80 67.97 500 -6.73% -12.11%
Berkshire Hathaway ' 200.70 -2.99% -6.18 7538290 202.68 199.79 203.88 200 201.00 201.50 100 -4.51% -11.39%
Best Buy 111.11 -2.17% -2.47 2264016 111.50 110.34 114.30 100 110.28 115.00 500 -6.39% 26.55%
Bio-Rad Laboratories 559.46 -5.10% -30.08 184962 577.50 558.36 581.89 100 555.13 560.57 200 0.01% 51.19%
Biogen Idec 244.26 -4.32% -11.04 1647780 251.03 244.18 253.21 200 245.00 260.00 100 -9.17% -17.68%
Blackrock 600.71 -2.25% -13.82 645648 602.69 596.26 606.45 100 595.00 629.97 100 -5.40% 19.50%
Boeing 148.14 -4.57% -7.10 20279768 153.00 148.00 153.95 600 149.40 149.50 100 -9.59% -54.52%
Booking Holdings 1605.05 -5.46% -92.66 420846 1663.17 1602.55 1669.98 100 1600.00 1630.00 100 -5.70% -21.85%
BorgWarner 36.65 -2.37% -0.89 2871712 36.50 36.08 37.02 100 35.51 37.50 200 -7.50% -15.51%
Boston Properties 71.15 -3.51% -2.59 2042697 73.02 70.59 73.02 100 69.04 74.80 100 -6.44% -48.39%
Boston Scientific 34.07 -5.49% -1.98 17957567 35.75 33.90 35.99 200 34.08 34.36 500 -8.29% -24.66%
Bristol-Myers Squibb 57.76 -1.67% -0.98 11931155 58.00 57.40 58.54 100 57.89 58.34 100 -3.78% -10.02%
Broadcom Inc. 347.21 -3.45% -12.39 2233144 354.00 345.52 354.86 400 348.00 358.87 100 -6.68% 9.87%
Broadridge Financial 135.48 -3.22% -4.51 617770 137.92 134.68 138.27 300 133.00 138.14 100 -6.25% 9.66%
Brown-Forman Corp 'B 69.63 -3.68% -2.66 853852 71.51 69.59 71.77 100 54.00 120.00 100 -6.84% 3.00%
C.H. Robinson Worldw 88.58 -11.45% -11.45 4192738 94.43 88.35 95.03 100 88.30 97.00 100 -12.10% 13.27%
Cabot Oil & Gas 18.17 -4.82% -0.92 6783351 18.74 18.15 18.91 100 17.75 19.27 1000 -5.27% 4.37%
Cadence Design Syste 107.64 -2.00% -2.20 2006342 108.05 105.93 109.39 100 105.40 114.00 200 -3.23% 55.19%
Campbell Soup 47.07 -2.43% -1.17 1913475 47.90 47.02 48.24 100 47.00 48.33 100 -1.42% -4.76%
Capital One 72.07 -2.69% -1.99 3696992 71.79 71.52 73.60 100 71.10 72.50 100 -2.24% -29.97%
Capri Holdings 21.25 -6.06% -1.37 3795922 21.71 21.17 22.10 200 20.00 22.90 100 -3.98% -44.30%
Cardinal Health 45.96 -3.20% -1.52 1698131 46.55 45.88 47.01 300 45.01 49.66 100 -3.91% -9.13%
Carmax 87.88 0.50% 0.44 1413992 85.03 84.70 88.46 100 86.77 89.00 100 -2.15% 0.24%
Carnival 12.30 -10.61% -1.46 58953156 13.24 12.29 13.27 500 12.61 12.65 17800 -15.06% -75.80%
Caterpillar 151.16 -4.27% -6.75 5645134 153.80 150.52 155.43 100 151.17 152.49 100 -9.70% 2.36%
Cboe Global Markets 78.47 -3.48% -2.83 1000899 80.12 78.04 80.72 200 78.07 80.39 200 -2.03% -34.61%
CBRE Group 'A' 43.92 -2.10% -0.94 1858884 43.69 43.17 44.45 100 40.66 51.29 200 -6.65% -28.34%
CDW Co. 118.73 -3.69% -4.55 706867 120.33 118.31 120.75 100 115.00 145.00 100 -7.85% -16.88%
Celanese Co. 111.51 -0.54% -0.60 872269 109.23 109.14 112.98 1000 95.00 120.50 300 -4.04% -9.43%
Centene 61.16 -4.65% -2.98 3348478 62.76 61.03 63.31 100 60.83 62.60 200 -7.31% -2.72%
CenterPoint Energy 21.30 -4.61% -1.03 4814806 21.78 21.25 22.27 400 21.00 22.00 300 -1.07% -21.89%
Cerner 70.64 -2.89% -2.10 2916532 72.14 70.51 72.55 200 67.32 70.97 100 -2.65% -3.75%
CF Industries 25.71 -1.72% -0.45 2833944 25.48 25.30 26.22 200 25.30 27.07 200 -5.65% -46.15%
Charles Schwab 38.15 -0.83% -0.32 13941437 37.84 37.29 38.53 300 37.55 38.74 200 -2.00% -19.79%
Charter Communicatio 572.58 -1.90% -11.07 983061 574.97 572.46 585.41 500 571.00 625.69 200 -5.41% 18.04%
Chevron Corp 66.88 -3.78% -2.63 15961850 67.69 66.33 68.08 100 66.60 66.92 100 -5.63% -44.50%
Chipotle Mexican Gri 1253.54 -4.32% -56.61 479425 1292.05 1251.15 1295.66 100 1255.00 1274.97 100 -8.28% 49.75%
Chubb Ltd 127.42 3.25% 4.01 4252074 129.11 125.56 129.60 100 128.57 130.44 100 -0.62% -18.14%
Church & Dwight 88.24 -4.33% -3.99 1969610 91.21 88.20 91.81 100 87.00 87.30 100 -4.28% 25.45%
Cigna 168.33 -5.59% -9.96 2154452 174.29 168.05 176.40 100 166.00 182.00 100 -3.57% -17.68%
Cincinnati Financial 71.17 -3.63% -2.68 1207782 74.63 70.69 74.63 100 70.00 80.00 100 -15.57% -32.32%
Cintas 315.54 -2.61% -8.47 530917 314.61 314.61 321.36 100 300.37 360.00 200 -6.84% 17.27%
Cisco Systems 35.71 -3.15% -1.16 34561490 36.31 35.68 36.51 600 35.86 35.94 1800 -8.58% -25.54%
Citigroup 41.13 -1.79% -0.75 27485036 40.97 40.74 41.59 500 41.26 41.30 500 -4.37% -48.52%
Citizens Financial 25.88 -2.93% -0.78 3804654 26.03 25.81 26.52 2400 25.61 27.15 100 -6.06% -36.27%
Citrix Systems 114.82 -3.89% -4.65 1833762 117.86 114.68 118.39 100 115.00 118.84 100 -15.80% 3.53%
Clorox 209.88 -2.01% -4.30 1119009 213.29 209.54 215.24 100 210.00 216.50 100 -0.70% 36.69%
CME Group 149.56 -6.21% -9.91 3241809 155.18 147.53 156.00 100 149.66 155.00 100 -9.13% -25.49%
CMS Energy 63.97 -2.60% -1.71 2067401 64.83 63.94 65.73 100 62.50 66.01 100 -1.86% 1.80%
Coca-Cola 47.96 -3.89% -1.94 19886155 49.00 47.78 49.15 100 48.15 48.29 100 -4.06% -13.35%
Cognizant Technology 71.10 -3.12% -2.29 8444543 72.36 70.98 72.93 300 74.25 75.60 200 -2.46% 14.64%
Colgate-Palmolive 76.86 -2.52% -1.99 4767332 77.42 76.70 78.17 200 76.92 78.29 100 -4.16% 11.65%
Comcast Corp 41.98 -3.36% -1.46 20256151 42.91 41.91 43.08 100 42.10 42.50 300 -5.71% -6.65%
Comerica 42.17 -2.77% -1.20 1463229 42.29 42.00 43.26 100 41.92 47.17 100 -0.57% -41.23%
Conagra Brands 35.86 -2.98% -1.10 2728002 36.47 35.55 36.91 200 35.50 36.53 100 -3.32% 4.73%
Concho Resources 41.41 -5.26% -2.30 4735064 42.44 41.18 42.98 100 40.00 41.41 100 -6.48% -52.71%
ConocoPhillips 28.79 -4.86% -1.47 15274485 29.36 28.55 29.81 100 28.87 29.50 700 -6.04% -55.73%
Consolidated Edison 80.16 -3.48% -2.89 1778774 82.05 79.96 82.94 100 79.81 81.99 100 -0.21% -11.40%
Constellation Brands 165.01 -4.15% -7.15 1828529 169.60 164.90 169.75 100 163.55 177.95 100 -8.14% -13.04%
Cooper Companies 333.57 -3.69% -12.78 203636 340.96 332.81 340.96 100 328.10 340.25 100 -4.36% 3.82%
Copart 108.47 -3.24% -3.63 1269821 110.33 108.37 110.93 100 106.67 113.19 100 -5.35% 19.28%
Corning 31.73 -3.41% -1.12 6551933 32.11 31.62 32.55 200 31.60 32.29 1000 -9.34% 9.00%
Corteva 31.86 -1.48% -0.48 3974030 31.46 31.16 32.12 100 30.00 33.00 200 -3.16% 7.78%
Costco Wholesale 364.96 -2.08% -7.76 1908295 367.33 364.67 372.41 100 364.41 368.00 1000 -3.40% 24.17%
Coty 2.95 -4.22% -0.13 6590671 3.00 2.94 3.04 4900 2.95 2.96 7800 -9.51% -73.78%
Crown Castle Intl 156.85 -2.34% -3.76 1743447 158.50 156.50 160.08 100 154.87 160.43 100 -4.24% 10.34%
CSX 75.93 -2.77% -2.16 6200629 76.47 75.74 77.56 100 76.43 77.85 100 -3.54% 4.93%
Cummins 213.59 -2.82% -6.19 1327858 214.80 213.20 218.91 100 210.12 218.20 100 -3.90% 19.35%
CVS Health 56.57 -2.72% -1.58 10660215 57.36 56.44 57.94 100 56.80 57.19 200 -4.49% -23.85%
D.R. Horton 68.88 -0.32% -0.22 2523968 67.88 67.38 70.25 200 68.88 69.99 100 -5.79% 30.58%
Danaher 232.10 -3.20% -7.68 2844692 237.00 231.13 238.67 100 229.40 239.75 100 2.45% 51.22%
Darden Restaurants 90.19 -5.90% -5.65 2993144 93.67 89.89 93.82 100 90.02 92.63 100 -7.68% -17.26%
DaVita Inc 86.27 -3.23% -2.88 889371 87.93 86.14 88.67 100 86.10 88.43 200 -3.73% 14.98%
Deere & Co 223.37 -2.25% -5.14 1375301 225.00 222.51 227.50 100 220.00 226.77 100 -5.51% 28.92%
Delta Air Lines 29.65 -3.45% -1.06 22720885 29.76 28.74 30.15 20300 29.98 30.09 100 -5.87% -49.30%
Dentsply Sirona 44.84 -5.68% -2.70 937351 46.64 44.76 46.76 100 44.70 46.03 100 -1.82% -20.76%
Devon Energy 8.10 -6.79% -0.59 10995637 8.39 8.01 8.45 1100 8.00 8.06 9900 -6.14% -68.81%
Diamondback Energy 24.60 -7.41% -1.97 5808208 25.50 24.51 26.07 400 24.06 24.57 100 -11.22% -73.51%
Digital Realty Trust 149.88 -0.52% -0.78 995493 148.73 148.16 151.16 100 145.00 159.00 100 -3.22% 25.17%
Discover Fin Serv 62.53 -4.18% -2.73 3307596 63.04 62.27 64.22 200 61.60 63.80 200 3.18% -26.28%
Discovery Comm 'A' 19.27 -4.13% -0.83 5059107 19.80 19.20 19.97 300 19.00 20.31 55900 -7.00% -41.14%
Discovery Communicat 17.44 -4.33% -0.79 2516612 17.87 17.42 18.15 100 17.40 18.34 100 -7.43% -42.80%
Dish Network Co. 24.81 -4.58% -1.19 2456958 25.41 24.76 26.00 4000 24.50 25.32 100 -7.53% -30.05%
Dollar General 211.02 -1.26% -2.69 1568538 212.18 210.04 215.33 100 211.02 216.00 1000 -4.02% 35.29%
Dollar Tree 90.58 -2.41% -2.24 1598640 91.81 90.52 92.88 100 88.84 92.89 100 -4.49% -3.69%
Dominion Energy 79.80 -3.24% -2.67 3385697 81.21 79.69 82.00 100 79.68 81.67 100 -0.54% -3.65%
Dover 109.29 -2.03% -2.26 1303161 109.23 108.50 110.79 200 103.09 120.00 100 -3.90% -5.18%
DOW INC. DL-,01 45.18 -2.98% -1.39 6157072 44.94 44.33 45.70 200 45.30 46.42 200 -6.94% -17.45%
DTE Energy 122.15 -3.95% -5.02 1876529 124.14 121.91 126.41 200 122.25 125.00 300 0.57% -5.94%
Duke Energy 90.98 -2.24% -2.08 3658916 91.79 90.83 93.09 100 90.71 92.98 100 -1.65% -0.25%
Duke Realty Co. 37.16 -1.54% -0.58 2400073 37.06 36.80 37.91 100 36.50 40.00 200 -3.56% 7.18%
DuPont de Nemours 55.91 -2.51% -1.44 5259289 56.00 55.63 56.87 1300 55.00 58.25 100 -4.69% -12.91%
DXC TECHNOLOGY CO. D 17.64 -1.18% -0.21 3335640 17.30 16.88 17.94 500 17.17 19.19 500 -11.09% -53.07%
Eastman Chemical 80.27 -2.64% -2.18 900465 80.16 78.88 81.05 200 67.34 86.10 200 -5.95% 1.27%
Eaton Corporation 102.31 -2.95% -3.11 1446598 103.14 101.84 104.91 500 101.00 102.60 100 -5.51% 8.01%
eBay 53.25 -0.56% -0.30 9717182 52.87 52.38 54.10 500 50.68 51.00 300 0.81% 47.47%
Ecolab 185.35 -2.33% -4.42 1198910 185.92 185.00 189.19 300 183.70 210.00 100 -8.79% -3.96%
Edison International 56.56 -2.16% -1.25 2402909 58.00 56.54 59.09 300 55.77 59.00 200 -4.22% -25.00%
Edwards Lifesciences 73.26 -4.24% -3.24 3192332 75.01 73.18 75.45 100 73.01 74.78 100 -12.38% -5.79%
Electronic Arts 125.60 -0.81% -1.02 2079571 125.62 124.81 127.07 100 124.65 128.88 100 -1.61% 16.83%
Eli Lilly & Co 131.31 -0.45% -0.59 6188028 130.46 130.31 134.10 200 132.80 133.99 100 -7.08% -0.09%
Emerson Electric 64.99 -2.88% -1.93 3326015 65.22 64.49 66.14 100 64.01 69.49 100 -6.10% -14.78%
Entergy 102.81 -4.42% -4.75 1863286 105.88 102.59 107.27 100 93.50 110.00 100 -3.79% -14.18%
EOG Resources 32.51 -5.99% -2.07 8754725 33.65 31.97 33.69 300 32.01 32.79 300 -7.43% -61.19%
Equifax 140.89 -4.68% -6.92 1615996 145.51 140.10 147.24 300 109.61 145.41 100 -13.22% 0.55%
Equinix 756.07 -2.23% -17.24 487595 763.19 755.01 771.68 100 699.34 779.25 300 -5.86% 29.53%
Equity Residential 46.24 -6.94% -3.45 6954771 48.39 45.54 48.39 100 45.70 47.65 100 -8.45% -42.86%
Essex Property Trust 186.32 -4.62% -9.02 790521 192.00 186.30 192.92 100 47.83 217.36 100 -6.81% -38.07%
Estee Lauder 'A' 220.55 -4.54% -10.50 1069385 226.81 220.40 227.60 100 219.00 229.18 200 -5.20% 6.78%
Everest Re Group 196.20 -2.92% -5.90 293714 199.27 196.20 201.51 200 185.00 215.23 100 -4.51% -29.13%
Evergy 55.37 -1.81% -1.02 2228338 55.68 55.12 56.28 100 54.05 55.64 200 -0.93% -14.93%
Eversource Energy 88.91 -3.23% -2.97 1347810 90.86 88.68 91.68 100 80.00 100.00 200 -3.44% 4.51%
Exelon Co. 39.57 -3.84% -1.58 6321729 40.37 39.42 40.83 400 39.30 39.78 100 -6.10% -13.20%
Expedia Group 91.83 -3.41% -3.24 2808330 92.80 90.77 93.85 100 90.94 93.92 100 -0.94% -15.08%
Expeditors Intl of W 89.19 -5.40% -5.09 1422702 92.81 89.15 93.42 100 87.18 113.97 100 -4.89% 14.32%
Extra Space Storage 115.70 -1.19% -1.39 1132190 116.60 114.39 117.52 100 112.60 117.32 200 0.30% 9.54%
Exxon Mobil 31.57 -3.81% -1.25 42136363 32.10 31.52 32.38 100 31.61 31.85 400 -4.79% -54.76%
F5 Networks 134.22 -1.50% -2.04 1753012 134.95 133.06 136.39 100 127.50 137.00 300 5.33% -3.89%
Facebook 267.67 -5.51% -15.62 23121808 278.79 267.26 278.79 100 276.45 276.79 500 -3.97% 30.41%
Fastenal 42.94 -1.47% -0.64 3218821 42.79 42.66 43.38 500 42.72 43.63 100 -2.28% 16.21%
Federal Realty Inves 67.91 -3.28% -2.30 873283 69.15 67.32 69.82 100 67.00 77.91 100 -7.94% -47.25%
Fedex Corp 259.99 -5.25% -14.42 4039177 262.73 258.00 266.92 300 261.00 264.91 100 -7.90% 71.94%
Fidelity National In 132.51 -3.88% -5.35 4285589 135.62 132.27 136.15 100 99.65 145.85 100 -6.29% -4.73%
Fifth Third Bancorp 22.44 -2.03% -0.47 5165915 22.43 22.32 22.83 200 22.25 23.00 400 -4.51% -27.00%
First Republic Bank 123.80 -1.55% -1.95 654745 123.53 122.83 125.53 100 122.22 138.35 1000 -3.31% 5.41%
Firstenergy 31.76 -4.88% -1.63 7772351 33.00 31.55 33.06 400 31.41 32.71 300 -1.76% -34.65%
Fiserv 93.52 -3.20% -3.09 9223547 97.00 93.21 98.25 100 93.20 95.77 100 -5.88% -19.12%
FleetCor Technologie 221.62 -4.35% -10.07 1329173 226.07 220.93 228.46 100 220.66 221.00 200 -10.74% -22.97%
Flir Systems 34.02 -2.83% -0.99 1200212 34.36 33.99 34.66 100 33.39 36.20 300 -4.63% -34.66%
Flowserve 28.80 -2.47% -0.73 1250493 28.75 28.63 29.49 100 25.19 30.66 500 -1.40% -42.13%
FMC Corp 102.30 -2.05% -2.14 627498 102.08 101.33 103.46 200 83.00 123.72 200 -4.16% 2.48%
Ford Motor 7.70 -2.78% -0.22 82938283 7.68 7.63 7.88 1400 8.18 8.19 8600 -1.91% -17.20%
Fortinet 118.95 -4.25% -5.28 1409275 123.04 118.83 123.16 100 118.79 126.50 100 -8.49% 11.42%
FORTIVE CORP. DL-,01 61.81 -2.89% -1.84 3424196 63.04 61.09 63.17 100 60.87 69.18 100 -6.09% -19.09%
Fortune Brands Home 81.41 -0.49% -0.40 1942704 79.65 78.81 82.45 100 75.85 90.00 4000 -5.24% 24.59%
Fox Corp. B 25.02 -3.75% -0.97 2046114 25.55 24.98 25.83 200 23.00 26.19 1000 -6.47% -31.26%
Franklin Resources 18.64 -5.52% -1.09 7277265 19.26 18.46 19.51 100 18.36 18.95 100 -18.10% -28.25%
Freeport-McMoran 16.87 -4.80% -0.85 26441566 17.15 16.68 17.21 900 16.85 16.88 100 -4.80% 28.58%
Gallagher & , Arthur 104.31 -1.19% -1.26 1996297 104.21 103.54 105.29 100 102.27 107.18 100 -3.08% 9.53%
Gap 19.37 -4.82% -0.98 9373245 19.77 19.34 19.95 200 19.00 20.00 400 4.08% 9.56%
Garmin 97.57 -1.05% -1.04 1444822 100.12 97.47 101.67 500 97.57 101.60 100 -0.83% 0.01%
Gartner 117.45 -3.68% -4.49 517601 119.30 116.56 120.23 100 115.57 130.00 100 -8.16% -23.78%
General Dynamics 132.43 -1.81% -2.44 1866907 134.84 132.17 137.66 200 130.29 137.00 1000 -3.06% -24.91%
General Electric 7.42 4.51% 0.32 253494071 7.51 7.41 7.86 7700 7.53 7.54 6400 1.37% -33.51%
General Mills 59.52 -2.62% -1.60 3556220 60.42 59.47 61.06 600 59.46 60.49 200 -2.38% 11.13%
General Motors 34.09 -2.29% -0.80 15010801 33.73 33.55 34.63 100 35.00 35.10 1000 -4.70% -6.86%
Genuine Parts 89.69 -4.45% -4.18 869404 92.15 89.42 92.83 200 89.00 107.00 200 -12.09% -15.57%
Gilead Sciences 58.72 -2.15% -1.29 12150837 59.31 58.06 59.56 100 58.15 58.25 100 -2.47% -9.63%
Global Payments 159.10 -3.44% -5.66 2451257 162.00 158.41 163.25 200 157.25 161.26 100 -8.56% -12.85%
Globe Life 78.79 -3.15% -2.56 513120 79.81 78.62 80.62 100 1.00 87.75 100 -6.35% -25.14%
Goldman Sachs Group 189.77 -3.02% -5.91 4214584 191.31 188.94 193.37 100 190.55 192.00 300 -6.48% -17.47%
Grainger, W.W. 352.55 -1.42% -5.09 528551 352.58 350.80 358.61 300 310.00 391.00 200 -5.59% 4.14%
H & R Block 17.05 -5.07% -0.91 2580199 17.65 17.05 17.78 300 16.91 18.44 100 -6.06% -27.39%
Halliburton 11.42 -8.71% -1.09 18266901 11.96 11.42 12.11 100 11.31 11.50 11800 -9.87% -53.33%
Hanesbrands 16.52 -5.60% -0.98 3708495 17.13 16.43 17.25 200 16.43 16.80 100 -4.29% 11.25%
Hartford FS 37.35 -0.56% -0.21 3011942 36.87 36.62 37.79 100 37.50 38.33 100 -7.55% -38.54%
HASBRO 84.04 -1.25% -1.06 1717016 83.65 81.72 84.55 200 79.38 85.97 100 -3.35% -20.42%
HCA Holdings 126.55 -3.07% -4.01 1342604 128.04 125.55 130.08 100 120.00 140.00 500 -6.93% -14.38%
Healthpeak Propertie 26.58 -2.82% -0.77 6216743 26.82 26.47 27.23 100 26.00 29.00 100 -3.03% -22.89%
Henry Schein 61.98 -5.53% -3.63 971163 65.03 61.97 65.54 100 40.00 72.50 200 -2.58% -7.10%
Hershey 138.20 -3.02% -4.30 858284 140.62 138.12 141.84 100 134.50 143.05 200 -5.07% -5.97%
Hess Corp 36.12 -3.42% -1.28 3407081 36.40 35.25 37.93 100 35.04 36.12 100 -2.88% -45.94%
Hewlett Packard Ente 8.37 -4.89% -0.43 13043502 8.57 8.36 8.68 100 8.40 8.78 1500 -10.19% -47.23%
Hilton Worldwide 84.02 -4.16% -3.65 2279512 85.98 83.84 86.65 100 84.30 86.31 100 -5.56% -24.24%
HollyFrontier Co. 17.23 -7.22% -1.34 3828027 18.00 17.02 18.11 500 17.15 18.20 200 -10.03% -66.02%
Hologic 69.69 -1.73% -1.23 2526800 69.73 69.39 71.46 100 68.55 72.00 600 5.83% 33.48%
Home Depot 269.72 -2.57% -7.12 3255851 270.25 268.69 273.67 100 270.00 273.09 200 -5.20% 23.51%
Honeywell Internatio 161.16 -3.35% -5.59 3233699 162.52 160.97 165.51 200 162.19 165.33 100 -6.77% -8.95%
Hormel Foods 48.62 -2.82% -1.41 1895770 49.82 48.56 49.98 200 48.17 50.60 100 -1.32% 7.78%
Host Hotels & Resort 10.45 -3.78% -0.41 7829330 10.62 10.37 10.73 200 10.37 10.95 900 -5.34% -43.67%
HP Inc 17.35 -3.50% -0.63 12223893 17.45 17.30 17.75 300 17.35 17.79 1500 -9.73% -15.57%
Humana 413.25 -4.37% -18.89 652708 423.14 412.52 427.49 100 379.37 423.93 100 -5.48% 12.75%
Hunt (J.B.) Transpor 123.58 -2.18% -2.75 883647 124.01 122.98 125.94 1000 119.00 129.96 200 -1.26% 5.82%
Huntington Bancshare 9.83 -1.11% -0.11 10299383 9.75 9.68 9.99 5000 9.74 10.00 300 1.44% -34.81%
Huntington Ingalls I 141.46 -3.45% -5.05 352444 144.05 140.93 146.38 100 138.00 159.00 200 -5.39% -43.61%
IDEX 172.57 -7.22% -13.43 1124967 176.54 172.29 180.00 100 174.00 178.62 100 -9.39% 0.33%
IDEXX Laboratories 422.89 -4.57% -20.27 475817 434.50 422.11 441.48 100 425.00 440.00 100 0.75% 61.95%
IHS Markit 79.67 -1.99% -1.62 2315455 79.87 79.20 80.80 100 52.66 87.39 100 -2.68% 5.73%
Illinois Tool Works 192.67 -3.00% -5.95 1133575 194.42 192.35 196.99 100 171.51 233.00 100 -4.92% 7.26%
Illumina 309.69 -3.75% -12.05 1248438 317.36 309.66 320.00 200 309.69 325.47 100 -2.57% -6.65%
Incyte Co. 86.99 -1.54% -1.36 1178609 87.35 85.31 87.90 100 78.98 94.00 100 -1.82% -0.38%
Ingersoll Rand 35.24 -2.38% -0.86 1918041 35.35 35.15 35.90 300 34.66 36.19 300 -5.42% -3.93%
Intel Corp 44.25 -3.05% -1.39 45066011 44.89 44.20 45.28 100 44.51 44.56 200 -17.29% -26.07%
Intercontinental Exc 93.77 -3.88% -3.79 3170420 95.85 93.64 96.11 100 93.35 95.43 100 -5.73% 1.32%
IBM 106.65 -3.54% -3.91 9427321 108.66 105.92 109.73 100 107.25 107.79 100 -7.31% -20.43%
International Paper 43.00 -3.09% -1.37 3555053 43.50 42.70 43.92 200 42.23 43.50 500 -7.49% -6.62%
Interpublic Group of 17.83 -5.41% -1.02 6317655 18.46 17.74 18.51 200 17.52 18.45 100 -4.65% -22.81%
Intl Flavors & Fragr 101.44 -3.96% -4.18 2476952 103.65 101.28 104.75 100 101.51 101.74 100 -8.16% -21.38%
Intuit 318.51 -3.56% -11.76 948411 323.47 317.96 325.10 200 317.43 334.00 100 -4.29% 21.60%
Intuitive Surgical 687.80 -4.59% -33.10 563961 704.32 687.79 705.14 100 685.00 708.98 100 -5.58% 16.35%
Invesco 13.33 -4.58% -0.64 6713679 13.64 13.26 13.85 1800 13.25 13.99 1000 -3.55% -25.86%
IPG Photonics Co. 185.39 -8.13% -16.40 384034 197.42 185.09 199.73 100 186.12 185.56 2100 -3.29% 27.93%
Iqvia Holdings 155.71 -2.16% -3.43 1400227 155.75 155.22 158.64 100 150.00 167.00 100 -8.00% 0.78%
Iron Mountain 26.35 -2.48% -0.67 2784223 26.66 26.31 26.80 300 26.30 27.98 200 -3.76% -17.32%
J.M. Smucker 111.24 -1.64% -1.86 842692 112.04 111.12 113.48 100 111.11 117.70 100 -2.76% 6.83%
Jack Henry & Associa 149.57 -1.09% -1.65 584134 150.08 148.03 151.28 100 131.00 167.00 100 -5.92% 2.68%
Jacobs Engineering G 93.20 -2.55% -2.44 674316 93.45 93.07 94.83 200 80.00 103.00 100 -4.57% 3.75%
Johnson & Johnson 138.36 -3.35% -4.79 8426065 141.43 138.18 141.98 100 139.00 139.40 200 -3.87% -5.15%
Johnson Controls Int 41.14 -2.47% -1.04 4711056 41.52 41.09 42.44 400 40.53 42.09 200 -5.90% 1.06%
JPMorgan Chase 96.54 -2.81% -2.79 16389464 97.50 96.07 98.30 200 96.98 97.17 200 -2.85% -30.75%
Juniper Networks 20.48 -6.27% -1.37 10070122 21.86 20.32 21.86 100 20.50 20.80 600 -6.27% -16.85%
Kansas City Southern 173.26 -1.64% -2.89 899815 172.96 171.89 175.12 400 173.50 184.00 100 -4.84% 13.12%
Kellogg 63.49 -2.22% -1.44 2557560 64.50 63.48 64.76 100 63.15 65.20 100 -3.76% -8.20%
Keycorp 12.40 -1.82% -0.23 7233017 12.35 12.12 12.62 200 12.30 12.75 1100 -0.16% -38.74%
Keysight Technologie 104.30 -2.43% -2.60 967152 105.42 103.39 106.26 100 101.88 105.80 100 -1.32% 1.63%
Kimberly-Clark 132.99 -1.31% -1.77 2728071 133.05 131.13 134.08 100 131.10 135.00 200 -10.37% -3.32%
Kimco Realty 10.22 -3.49% -0.37 4403949 10.31 10.19 10.51 100 10.20 10.90 1100 -7.59% -50.65%
Kinder Morgan 11.83 -2.79% -0.34 19961450 11.98 11.81 12.12 1000 11.83 11.95 100 -5.59% -44.12%
KLA-Tencor 190.55 -4.05% -8.04 1554791 194.52 190.48 196.24 100 191.59 196.24 100 -7.63% 6.95%
Kohl's Corp 21.16 -4.43% -0.98 6358381 21.46 20.82 21.92 200 21.20 21.50 200 -3.99% -58.47%
Kraft Heinz 29.22 -4.76% -1.46 7781095 30.25 29.21 30.35 100 29.65 29.68 100 -7.06% -9.06%
Kroger 32.16 -0.56% -0.18 11676456 32.20 32.03 32.75 1400 32.24 32.50 100 -3.51% 10.93%
L Brands 32.27 -3.96% -1.33 1808008 32.68 32.16 33.07 100 32.50 32.67 1300 0.28% 78.09%
L3Harris Technologie 161.32 -2.97% -4.94 1217939 164.56 161.13 166.19 600 160.00 168.50 200 -5.00% -18.47%
Laboratory Co. of Am 204.00 -1.21% -2.49 613377 203.22 201.93 208.20 100 202.42 210.00 200 0.41% 20.59%
Lam Research 338.90 -1.43% -4.93 1639242 336.93 333.31 344.54 100 340.03 346.22 100 -7.56% 15.90%
LAMB WESTON HLDGS DL 63.31 -4.41% -2.92 1089612 64.45 63.21 65.10 100 57.73 66.99 100 -11.26% -26.41%
Las Vegas Sands Co. 46.86 -2.96% -1.43 5942786 46.98 46.44 47.86 100 47.11 47.50 200 2.00% -32.13%
Leggett & Platt 40.63 -3.28% -1.38 937055 41.07 40.30 41.74 2100 39.39 42.50 100 -7.26% -20.07%
Leidos 79.34 -4.06% -3.36 727583 81.18 79.15 81.63 100 75.51 90.81 1000 -6.17% -18.95%
Lennar 72.33 -0.25% -0.18 2754828 71.07 70.75 73.72 1000 72.50 74.22 100 -9.69% 29.65%
Lincoln National 32.71 -3.17% -1.07 2234357 32.76 32.65 33.81 1000 32.50 36.00 100 -5.24% -44.57%
LINDE PLC EO 0,001 216.91 -3.80% -8.56 2297250 217.86 216.14 220.50 100 217.24 217.53 1200 -6.06% 1.88%
Live Nation Entertai 49.40 -4.73% -2.45 3433464 50.66 48.91 50.66 200 49.01 57.47 100 -10.65% -30.88%
LKQ Corp 29.77 -3.66% -1.13 3552093 30.23 29.60 30.56 200 29.00 32.00 100 -7.26% -16.61%
Lockheed Martin 350.86 -3.19% -11.57 1680134 356.87 350.45 360.00 500 352.00 357.00 200 -4.43% -9.89%
Loews 33.26 -2.61% -0.89 972311 33.19 33.12 33.90 500 30.00 36.25 700 -6.57% -36.64%
Lowes Companies 161.42 -2.25% -3.72 4947684 161.29 159.42 164.47 600 161.50 165.00 200 -7.50% 34.79%
Lumen Technologies 8.71 -2.79% -0.25 12436673 8.90 8.58 8.92 200 8.71 9.00 100 -9.83% -34.07%
Lyondellbasell Ind ' 69.33 -5.51% -4.04 2630011 71.14 69.23 72.34 100 69.00 71.14 100 -9.48% -26.62%
M and T Bank 96.78 -2.54% -2.52 995938 97.25 96.58 99.03 1600 96.00 103.00 200 -2.27% -42.99%
Macy's Inc 6.11 -5.27% -0.34 18864376 6.28 6.05 6.38 3000 6.15 6.25 3400 -6.29% -64.06%
MARATHON OIL 3.85 -6.78% -0.28 35781593 3.98 3.82 4.00 400 3.86 3.90 500 -6.10% -71.65%
Marathon Petroleum 27.50 -2.45% -0.69 8389005 27.27 26.79 27.94 100 27.27 27.45 100 -4.58% -54.36%
MarketAxess 557.02 -2.79% -15.98 298214 567.76 548.94 567.76 100 410.83 570.85 100 -0.19% 46.93%
Marriott Internation 89.97 -3.73% -3.49 4302436 91.57 88.92 92.52 500 90.01 91.85 100 -5.44% -40.59%
Marsh & McLennan Cos 107.53 -2.61% -2.88 2524316 108.83 107.29 109.40 100 100.81 120.55 2000 -4.25% -3.48%
Martin Marietta Mate 247.45 -3.16% -8.08 553836 249.14 243.75 252.17 100 235.00 282.00 100 -3.43% -11.51%
Masco 53.77 0.37% 0.20 3158633 53.23 52.74 56.64 100 54.50 55.60 300 -4.17% 12.04%
MasterCard 291.38 -8.11% -25.73 11518248 301.69 288.60 302.00 100 293.00 293.65 1300 -12.61% -2.41%
Maxim Integrated Pro 68.77 -2.76% -1.95 2445415 69.83 68.45 70.50 100 66.30 70.70 100 -6.41% 11.80%
McCormick & Co 185.67 -3.40% -6.54 453939 189.72 185.40 191.06 100 185.37 190.00 500 -4.95% 9.39%
McDonald's 214.69 -3.71% -8.28 3273074 218.39 214.46 220.59 300 214.69 219.50 100 -5.92% 8.64%
McKesson 144.10 -3.42% -5.11 920004 146.51 143.89 148.74 200 140.00 145.99 300 -5.58% 4.18%
Medtronic 102.59 -2.49% -2.62 7090004 103.12 101.46 104.24 100 103.01 107.68 400 -6.08% -9.57%
Merck & Co 76.18 -2.32% -1.81 8578153 77.13 76.02 77.73 100 76.35 76.90 100 -2.42% -16.24%
MetLife 36.60 -3.10% -1.17 6959913 36.82 36.47 37.60 100 36.46 37.38 300 -6.47% -28.19%
Mettler-Toledo Intl 1009.26 -4.12% -43.32 111460 1037.67 1008.38 1043.87 100 0.01 1013.34 100 -2.20% 27.23%
MGM Resorts Internat 20.10 -4.47% -0.94 18868686 20.24 19.81 20.64 600 20.28 20.49 400 -6.12% -39.59%
Microchip Technology 102.54 -5.01% -5.41 2119994 106.05 102.40 106.52 100 102.00 104.49 100 -7.19% -2.08%
Micron Technology 50.00 -3.77% -1.96 15463712 50.75 49.57 50.85 200 50.25 50.41 500 -6.21% -7.03%
Microsoft 202.68 -4.96% -10.57 51195593 207.67 202.10 208.84 100 204.71 204.75 200 -5.64% 28.52%
Mid-America Apartmen 112.43 -2.12% -2.43 703415 113.28 111.67 114.83 100 101.52 115.58 100 -4.64% -14.74%
Mohawk Industries 92.21 -5.25% -5.11 512916 94.54 92.04 96.67 100 70.55 95.33 500 -7.52% -32.39%
Molson Coors Brewing 32.91 -2.66% -0.90 3257510 33.23 32.62 33.50 100 33.10 34.90 100 -4.86% -38.94%
Mondelez Internation 53.15 -3.38% -1.86 6288969 54.28 53.08 54.59 100 53.60 53.80 100 -6.46% -3.50%
Monster Beverage 77.37 -3.76% -3.02 2172598 78.71 77.25 79.14 100 75.01 78.28 200 -3.40% 21.75%
Moodys 261.86 -1.63% -4.33 895003 261.46 257.95 263.71 100 240.00 268.58 100 -5.52% 10.30%
Morgan Stanley 47.57 -2.10% -1.02 13622836 47.56 47.19 48.11 100 47.13 47.67 100 -5.58% -6.94%
Mosaic 18.07 -1.53% -0.28 3851169 17.85 17.75 18.30 300 18.08 18.44 200 -4.44% -16.50%
Motorola Solutions 164.49 -4.57% -7.87 1116934 169.14 164.35 170.41 100 156.00 179.99 100 -3.52% 2.08%
MSCI 340.68 -4.54% -16.22 621452 349.99 338.91 350.10 100 336.10 360.00 100 -2.67% 31.95%
Mylan 14.30 -1.11% -0.16 4895649 14.24 14.02 14.37 2200 14.29 14.60 400 -5.55% -28.86%
NASDAQ Inc 121.73 -2.69% -3.37 605368 123.75 121.02 124.38 100 119.80 128.66 100 -8.04% 13.66%
Nat Oilwell Varco 8.01 -6.75% -0.58 8362134 8.25 7.99 8.44 200 7.80 8.58 300 -11.10% -68.02%
NetApp 42.29 -4.00% -1.76 2496861 43.00 41.90 43.39 600 42.00 43.04 100 -9.64% -32.06%
Netflix 486.24 -0.55% -2.69 5992731 486.36 483.28 494.00 200 490.00 491.00 200 -0.57% 50.27%
Newell Brands 16.66 -3.08% -0.53 2064255 16.88 16.57 17.03 400 16.50 17.00 200 -5.07% -13.32%
Newmont 58.65 -4.87% -3.00 9871170 60.54 58.29 60.55 100 59.02 59.44 300 -4.60% 34.98%
News B 12.88 -3.52% -0.47 463180 13.23 12.86 13.25 200 0.01 14.70 500 -7.07% -11.23%
News Corp 'A' 12.97 -3.43% -0.46 2628460 13.18 12.95 13.29 100 9.58 13.46 100 -7.03% -8.27%
Nextera Energy 74.46 -1.74% -1.32 7508864 74.74 74.29 76.05 200 75.00 75.79 100 0.05% 22.99%
Nielsen Holdings 13.92 -3.20% -0.46 8769803 13.94 13.77 14.16 100 13.47 14.67 200 1.31% -31.43%
NIKE 'B' 122.08 -4.62% -5.91 8618312 125.28 121.04 126.40 100 122.60 123.16 3500 -5.68% 20.50%
NISOURCE 23.18 -4.45% -1.08 4575877 23.95 23.12 24.30 100 22.79 23.52 100 -1.70% -16.74%
Norfolk Southern 198.11 -2.72% -5.53 2077745 197.43 196.15 201.51 100 190.01 207.41 500 -6.80% 2.05%
Northern Trust 77.80 -3.59% -2.90 896831 79.34 77.38 79.77 100 75.37 82.70 100 -9.29% -26.77%
Northrop Grumman 293.66 -2.80% -8.46 1221428 299.58 293.54 304.25 200 294.00 312.13 100 -4.77% -14.63%
NortonLifeLock 20.42 -1.83% -0.38 4580348 20.60 20.25 20.70 200 20.25 21.50 300 -1.87% -19.98%
Norwegian Cruise Lin 15.03 -9.07% -1.50 26446235 15.84 15.00 16.03 9300 15.37 15.40 2000 -11.54% -74.27%
NRG Energy 31.13 -5.78% -1.91 2605709 32.38 31.09 32.77 200 31.00 31.89 100 -4.30% -21.69%
Nucor 46.58 -3.40% -1.64 2562670 47.31 46.17 47.54 100 46.50 47.95 100 -3.84% -17.24%
Nvidia Corporation 505.08 -5.75% -30.79 9412952 527.92 504.36 530.40 100 511.22 512.79 100 -6.64% 114.65%
NVR 3983.38 -0.43% -17.28 19906 3911.93 3868.01 4071.12 10 3870.00 4350.00 10 -6.16% 4.59%
O'Reilly Auto 442.39 -1.74% -7.83 629774 446.90 439.67 448.59 200 442.00 450.00 400 -5.07% 0.94%
Occidental Petroleum 8.88 -4.21% -0.39 30986797 8.98 8.78 9.16 1100 8.83 8.88 1800 -8.07% -78.45%
Old Dominion Freight 186.66 -1.55% -2.93 826288 186.90 185.21 189.52 100 181.89 199.99 200 -4.90% 47.53%
Omnicom Group 46.09 -5.59% -2.73 3626715 48.10 45.96 48.60 1300 45.25 47.90 400 -10.50% -43.11%
ONEOK 29.09 -0.78% -0.23 8053748 30.34 28.13 30.62 1000 29.09 29.44 300 2.32% -61.56%
Oracle 55.59 -2.61% -1.49 13910925 56.27 55.53 56.60 100 55.63 56.00 800 -6.84% 4.93%
Paccar Inc 84.89 -4.02% -3.56 1855050 86.79 84.89 87.52 1100 84.50 86.88 100 -6.62% 7.32%
Packaging Corp of Am 111.93 -1.79% -2.04 565558 111.94 110.87 112.92 100 110.00 125.00 100 -4.91% -0.05%
Parker-Hannifin 203.23 -4.03% -8.53 759869 206.45 203.03 209.28 100 171.02 259.95 500 -8.62% -1.26%
Paychex 80.15 -2.17% -1.78 1598261 80.58 79.95 81.76 100 79.57 82.30 100 -2.99% -5.77%
Paycom Software 371.55 -2.91% -11.15 341891 373.90 367.46 375.68 200 340.00 390.00 200 -1.20% 40.33%
PayPal Holdings 192.31 -4.05% -8.12 8050042 196.96 191.50 198.39 1000 194.10 194.64 200 -9.74% 77.78%
Pentair 49.04 -1.80% -0.90 1127321 48.95 48.49 49.56 100 44.81 55.00 200 -4.18% 6.91%
Peoples United Finan 10.53 -1.03% -0.11 4493522 10.48 10.42 10.74 200 10.50 11.00 1000 -0.28% -37.69%
PepsiCo 134.17 -3.56% -4.95 5196038 137.15 133.94 137.71 200 134.00 136.50 1000 -3.89% -1.83%
PerkinElmer 124.40 -2.11% -2.68 1123217 124.64 123.37 125.91 100 116.00 129.00 100 0.83% 28.12%
Perrigo Company 42.58 -3.29% -1.45 815434 43.23 42.36 43.52 500 42.81 42.98 200 -5.06% -17.58%
Pfizer Inc 35.45 -5.29% -1.98 32122867 36.80 35.32 37.13 100 35.76 35.85 200 -4.40% -9.52%
Philip Morris 70.04 -1.81% -1.29 5709021 70.04 69.54 71.12 100 70.30 70.57 100 -5.12% -17.69%
Phillips 66 44.22 -6.05% -2.85 4911672 45.73 44.14 46.50 100 44.33 45.17 200 -9.24% -60.31%
Pinnacle West Capita 82.77 -3.60% -3.09 1441137 84.81 82.44 85.74 100 72.28 85.95 200 -1.10% -7.96%
Pioneer Natural Reso 80.33 -4.12% -3.45 3865512 81.17 80.26 83.57 300 80.00 80.33 100 2.41% -46.93%
PNC Financial Servic 108.72 -0.43% -0.47 3221725 107.71 107.64 110.07 100 107.48 112.55 100 -1.74% -31.89%
PPG Industries 125.21 -1.71% -2.18 1464520 124.62 124.50 127.58 100 120.22 137.68 100 -6.58% -6.20%
PPL Corp 27.30 -4.34% -1.24 5380115 27.96 27.25 28.34 100 27.20 27.75 100 -2.15% -23.91%
Principal Financial 38.25 -2.80% -1.10 2462553 38.20 37.80 39.08 100 37.00 42.80 5000 -6.90% -30.45%
Procter & Gamble 137.66 -3.30% -4.70 8192153 140.45 137.31 140.94 100 138.02 139.59 100 -3.90% 10.22%
Progressive 91.57 -2.38% -2.23 1978500 92.50 91.14 93.49 200 90.61 94.39 100 -2.17% 26.50%
Prologis 97.51 -1.64% -1.63 2666756 97.44 96.87 99.14 100 96.01 100.63 100 -5.01% 9.39%
Prudential Financial 61.67 -2.82% -1.79 2554371 62.12 61.22 63.15 100 61.25 62.96 900 -6.76% -34.21%
Public Service Ent 58.68 -3.80% -2.32 2509526 60.23 58.51 60.71 300 58.80 62.00 100 -1.41% -0.63%
Public Storage 231.12 -1.49% -3.49 1037936 231.97 229.09 234.79 100 195.12 245.00 100 -0.81% 8.53%
Pulte Group 41.94 1.48% 0.61 3712983 40.32 39.92 42.45 500 42.00 42.55 200 -7.29% 8.09%
PVH Corp. 58.51 -4.07% -2.48 986262 59.00 58.37 60.29 100 57.76 62.20 100 -4.74% -44.36%
Qorvo Inc 124.96 -4.81% -6.32 1041933 129.20 124.56 129.28 100 124.00 126.00 1000 -7.61% 7.51%
QUALCOMM 121.58 -3.44% -4.33 8234821 123.50 121.05 123.82 100 122.75 123.41 100 -5.42% 37.80%
Quanta Services 60.88 0.18% 0.11 2227280 59.31 58.93 61.31 100 58.40 63.95 1000 -1.12% 49.55%
Quest Diagnostics 124.97 -1.71% -2.18 1093546 125.07 124.32 127.33 500 120.55 129.00 600 1.74% 17.02%
Ralph Lauren 'A' 74.30 -0.23% -0.17 1929061 72.95 72.16 75.10 100 70.00 75.00 100 -0.95% -36.61%
Raymond James Financ 75.21 -3.87% -3.03 1134267 76.59 74.51 76.83 200 75.23 86.00 100 -4.31% -15.93%
Raytheon Technologie 52.34 -7.41% -4.19 19787452 55.20 52.25 56.07 200 52.60 52.99 300 -13.27% -40.74%
Realty Income 57.81 -1.57% -0.92 2523346 58.00 57.59 58.49 100 57.81 58.40 100 -3.13% -21.49%
Regency Centers 35.36 -2.37% -0.86 834438 35.58 35.04 35.94 100 35.00 40.34 400 -4.79% -43.95%
Regeneron Pharmaceut 567.04 -2.66% -15.48 592947 576.69 563.87 578.98 200 580.00 582.00 100 -0.94% 51.02%
Regions Financial 12.73 -1.32% -0.17 9612093 12.63 12.59 12.94 100 12.37 13.60 5000 -0.47% -25.82%
Republic Services 86.71 -3.03% -2.71 1243020 88.27 86.28 88.65 1000 86.00 97.51 100 -5.41% -3.26%
ResMed 180.66 -2.27% -4.19 612281 181.81 180.32 182.97 200 170.00 189.90 200 0.85% 16.58%
Robert Half Int 48.82 -3.04% -1.53 1283745 49.15 48.48 49.68 100 2.00 51.55 200 -11.75% -22.69%
Rockwell Automation 234.01 -1.21% -2.87 845126 232.42 230.69 236.36 200 230.00 250.14 100 -1.19% 15.46%
Rollins 61.36 3.49% 2.07 2437366 58.32 57.18 62.43 100 60.20 65.11 100 3.63% 85.04%
Roper Technologies 367.50 -6.87% -27.10 1514582 387.75 365.50 388.98 100 365.99 425.00 100 -12.80% 3.75%
Ross Stores 85.28 -6.75% -6.17 3082083 89.61 85.19 90.08 100 84.73 85.79 100 -7.48% -26.75%
Royal Caribbean Crui 53.12 -7.42% -4.26 9382597 55.13 53.06 55.61 200 53.90 54.09 300 -12.47% -60.21%
S&P Global Inc 326.70 -1.25% -4.15 1505588 325.01 322.12 329.56 500 318.35 356.67 100 -3.32% 19.65%
Salesforce.com 238.43 -4.74% -11.87 4425446 244.60 238.01 245.45 100 240.58 241.94 100 -6.21% 46.60%
SBA Communications 295.42 -2.12% -6.41 648649 298.72 294.69 302.36 100 225.76 450.00 100 -3.86% 22.59%
Schlumberger 14.18 -6.03% -0.91 18197980 14.50 14.15 14.75 100 14.11 14.21 1000 -5.53% -64.73%
Seagate Technology 47.74 -1.68% -0.81 3618697 48.00 47.10 48.30 200 47.95 48.70 300 -7.64% -19.76%
Sealed Air 40.90 0.74% 0.30 2762375 39.99 39.99 41.80 700 37.36 44.50 200 -0.44% 2.69%
Sempra Energy 126.10 -3.20% -4.17 1676086 128.30 125.72 130.15 100 125.00 138.99 100 -2.47% -16.75%
ServiceNow 484.05 -3.15% -15.76 1776599 486.95 480.15 489.92 100 497.10 504.00 200 -5.14% 71.45%
Sherwin-Williams 678.66 0.77% 5.19 805614 674.22 665.93 686.00 300 655.00 709.99 100 0.68% 16.30%
Simon Property Group 60.76 -1.97% -1.22 6595638 60.27 59.35 61.63 200 61.15 62.00 200 -5.37% -59.21%
Skyworks Solutions 139.79 -3.67% -5.33 1707411 142.35 139.09 142.94 200 140.49 142.00 100 -7.05% 15.64%
SL Green Realty 42.01 -3.34% -1.45 2818256 42.38 40.47 42.69 100 40.20 47.94 100 -8.83% -54.28%
Smith Co., A. O. 51.46 -2.96% -1.57 1270498 52.26 51.44 53.36 500 47.74 61.05 100 -6.11% 8.02%
Snap-on 154.68 -2.36% -3.74 560565 155.70 153.35 156.57 500 148.00 180.00 200 -0.38% -8.69%
Southern 58.36 -3.07% -1.85 4240445 59.50 58.18 60.05 100 58.50 58.66 100 -0.87% -8.38%
Southwest Airlines 38.14 -4.48% -1.79 12101011 38.87 37.48 39.38 100 38.03 38.29 1100 -4.27% -29.34%
Stanley Black & Deck 162.55 -2.26% -3.76 1447688 163.26 162.46 166.99 100 160.33 167.33 300 -6.79% -1.92%
Starbucks 87.17 -3.20% -2.88 12738752 88.65 86.61 88.95 200 87.46 87.99 700 -1.25% -0.85%
State Street 58.48 -5.14% -3.17 2515595 60.54 58.32 61.02 100 58.20 60.22 100 -8.62% -26.07%
Steris 178.62 -3.63% -6.73 302531 182.99 178.18 182.99 100 145.00 179.23 100 -3.94% 17.19%
Stryker Corp. 204.95 -3.99% -8.51 1184133 208.83 203.66 209.10 100 199.27 224.25 300 -7.22% -2.38%
SVB Financial 278.54 -3.81% -11.02 339327 282.00 278.16 285.32 100 235.00 283.00 1000 0.41% 10.95%
SYNCHRONY FIN 25.17 -4.04% -1.06 6082836 25.39 24.88 25.82 300 24.91 26.78 100 -6.29% -30.10%
Synopsys 217.82 -2.28% -5.09 671501 220.07 216.10 224.92 100 201.77 227.00 100 -4.23% 56.48%
Sysco 54.79 -6.08% -3.55 4212375 56.80 54.73 57.50 200 55.10 55.79 200 -14.12% -35.95%
T-Mobile US 109.80 -2.68% -3.02 3661845 111.30 109.66 111.93 1500 109.00 110.19 100 -2.33% 40.02%
T. Rowe Price Group 137.14 -3.63% -5.16 1321849 139.58 136.19 141.03 100 134.99 149.00 100 -6.04% 12.56%
Take-Two Interactive 164.39 -1.77% -2.97 845327 165.98 163.53 166.76 100 161.80 166.45 100 -0.10% 34.27%
Tapestry 21.31 -0.51% -0.11 8333112 20.75 20.73 21.50 200 22.25 22.45 100 4.05% -20.99%
TARGET CORP 155.21 -1.16% -1.82 2656149 154.91 154.11 157.27 200 154.99 158.00 200 -4.95% 21.06%
TE CONNECTIVITY 96.87 -4.72% -4.80 2049828 100.29 96.70 100.99 100 80.00 115.00 100 -8.53% 1.07%
TechnipFMC 5.34 -6.32% -0.36 9612118 5.45 5.29 5.54 1700 5.35 5.38 1700 -25.94% -75.09%
Teledyne Technologie 306.95 -2.76% -8.72 198659 310.73 306.39 314.98 100 280.00 355.00 100 -6.59% -11.42%
Teleflex 335.03 -4.67% -16.43 284215 341.13 334.82 346.32 100 325.00 342.87 100 -6.69% -11.00%
Texas Instruments 143.00 -2.80% -4.12 7413559 144.70 141.76 145.86 100 143.00 144.20 100 -2.14% 11.47%
Textron 32.09 -2.61% -0.86 2236158 32.14 31.82 33.16 100 32.10 35.82 100 -7.07% -28.05%
Thermo Fisher Scient 476.71 -2.57% -12.59 1673269 482.35 475.73 486.23 100 477.18 481.25 900 1.70% 46.74%
Tiffany & Co 129.95 0.83% 1.07 6735501 128.40 127.81 130.85 1100 130.61 130.65 700 5.82% -2.77%
TJX COMPANIES 51.35 -5.14% -2.78 9431660 52.90 51.24 53.20 100 51.35 52.74 100 -6.60% -15.90%
Tractor Supply 132.56 -1.19% -1.60 1281046 132.40 131.23 135.88 100 132.05 136.00 100 -11.11% 41.87%
Trane Technologies 127.84 3.36% 4.16 1832533 123.30 123.30 130.48 100 120.95 136.00 200 -0.80% -3.82%
TransDigm Group 458.14 -1.27% -5.88 804755 456.81 453.76 465.84 100 280.30 473.00 400 -5.13% -18.19%
Travelers Companies 121.50 2.02% 2.41 2899762 117.18 116.71 122.32 100 105.00 128.10 100 -2.80% -11.28%
Truist Financial 41.12 -1.46% -0.61 7172170 40.56 40.52 41.77 100 40.00 42.23 100 -1.86% -26.99%
Twitter 48.53 -5.34% -2.74 20168090 49.60 48.25 50.00 200 51.60 51.68 100 -3.40% 51.42%
Tyler Technologies 386.31 -2.71% -10.75 211332 393.52 384.03 393.52 100 314.33 457.71 100 -2.66% 28.76%
Tyson Foods 'A' 56.76 -1.58% -0.91 1991222 57.06 56.61 57.55 300 56.54 57.49 100 -4.07% -37.65%
U.S. Bancorp 37.30 -2.89% -1.11 8437824 37.68 37.18 38.03 100 37.01 38.08 200 -3.92% -37.09%
UDR 29.60 -4.79% -1.49 3155233 30.41 29.44 30.71 100 26.14 35.88 600 -8.70% -36.62%
Ulta Beauty 201.43 -5.60% -11.95 1456391 209.95 200.50 209.95 100 201.44 203.66 100 -13.49% -20.43%
Under Armour 11.66 -2.26% -0.27 3949863 11.65 11.51 11.83 900 11.80 11.99 300 -3.72% -39.21%
Under Armour 'A' 13.31 -2.63% -0.36 6512108 13.27 13.12 13.51 200 13.20 13.80 100 -4.52% -38.38%
Union Pacific 173.37 -3.45% -6.20 4092174 175.79 173.06 178.22 100 172.00 187.00 100 -13.09% -4.10%
United Airlines Hold 32.60 -4.59% -1.57 21822932 33.11 32.16 33.66 4000 33.01 33.10 600 -8.27% -62.99%
United Parcel Servic 155.78 -8.82% -15.06 11120920 163.16 155.60 163.87 100 157.58 157.96 200 -9.81% 33.08%
United Rentals 170.73 -2.33% -4.08 1153826 169.00 167.25 172.84 100 171.00 181.10 100 -8.64% 2.37%
UnitedHealth Group 308.00 -3.90% -12.51 3301655 313.33 307.44 317.81 100 305.00 318.50 100 -4.58% 4.77%
Universal Health Ser 106.37 -4.51% -5.02 767230 109.13 105.78 110.24 600 86.11 110.00 100 -4.92% -25.85%
Unum Group 16.57 -9.21% -1.68 5891859 17.80 16.46 17.84 400 16.43 16.80 500 -11.72% -43.18%
V.F. Corp 68.39 -5.51% -3.99 2568883 71.10 68.21 71.62 200 67.13 70.19 100 -5.99% -31.38%
Valero Energy 36.19 -5.41% -2.07 6338213 37.10 35.99 37.67 300 36.21 36.67 200 -10.73% -61.36%
Varian Medical Syste 172.41 -0.32% -0.55 1379014 172.58 172.15 172.98 100 169.88 172.68 100 0.32% 21.41%
Ventas 38.84 -2.78% -1.11 2065732 39.00 38.75 39.77 100 37.80 41.10 100 -5.61% -32.73%
Verisign 189.83 -4.64% -9.23 892875 195.81 188.67 196.87 100 182.00 203.29 100 -7.65% -1.48%
Verisk Analytics 179.49 -3.06% -5.66 567308 182.39 178.91 183.69 100 156.38 183.24 100 -5.12% 20.19%
Verizon Communicatio 56.31 -1.86% -1.07 18720210 56.91 56.12 57.35 100 56.44 56.85 100 -0.78% -8.29%
Vertex Pharma 208.34 -1.81% -3.85 2221370 212.00 208.25 214.24 500 208.43 214.75 200 -1.44% -4.85%
ViacomCBS 'B' 27.80 -1.45% -0.41 12406996 27.50 27.40 28.16 600 27.80 27.95 700 -2.35% -33.76%
Visa 180.87 -4.84% -9.19 17809450 183.98 179.34 184.70 100 181.10 181.20 200 -8.85% -3.74%
Vornado Realty Trust 30.37 -5.74% -1.85 4052007 31.33 30.33 31.46 100 30.03 33.00 400 -5.51% -54.33%
Vulcan Materials 137.48 -3.25% -4.62 941976 139.08 136.34 139.42 100 134.01 148.09 100 -4.99% -4.52%
Wabtec Corp 56.17 -4.16% -2.44 2884895 57.00 55.83 57.78 300 52.66 60.00 100 -9.55% -27.80%
Wal-Mart Stores 140.04 -1.98% -2.83 5616441 140.96 139.88 142.13 700 140.89 141.23 100 -3.02% 17.84%
Walgreens Boots Alli 34.59 -3.92% -1.41 7286962 35.24 34.54 35.83 500 34.70 34.95 100 -7.49% -41.33%
Walt Disney Company 118.47 -3.93% -4.84 11654677 121.01 118.32 121.53 400 119.15 119.84 100 -6.44% -18.09%
Waste Management 106.96 -3.32% -3.67 1884076 109.22 106.75 109.82 300 106.70 107.50 200 -6.32% -6.14%
Waters 224.77 0.36% 0.81 485509 220.80 220.15 229.08 100 224.04 237.95 100 4.59% -3.80%
WEC Energy 99.76 -2.64% -2.71 1378326 101.31 99.61 102.83 200 91.05 112.00 200 -1.32% 8.16%
Wells Fargo 21.18 -2.93% -0.64 54835944 21.23 20.80 21.48 700 21.24 21.31 400 -6.70% -60.63%
Welltower Inc 52.26 -3.28% -1.77 3046355 53.01 52.12 53.68 400 52.00 56.38 200 -2.70% -36.10%
West Pharmaceutic.Se 280.24 -2.04% -5.83 495628 282.14 276.40 284.26 100 268.00 299.99 100 -1.47% 86.42%
Western Digital 38.81 -3.75% -1.51 5631707 38.63 38.60 39.60 500 40.00 40.40 500 -7.73% -38.85%
WESTERN UNION 20.26 -2.83% -0.59 5776886 20.50 20.16 20.79 100 20.15 21.10 100 -6.68% -24.35%
WestRock 36.73 -4.10% -1.57 2098172 37.53 36.68 38.00 1000 36.00 38.30 300 -8.90% -14.40%
Weyerhaeuser 27.43 -0.47% -0.13 5201405 26.91 26.70 27.68 100 26.20 28.64 1700 -8.14% -9.17%
Whirlpool 188.44 -3.77% -7.38 666535 190.22 188.02 194.51 100 184.00 192.77 200 -4.26% 27.73%
WILLIAMS COMPANIES 18.86 -2.88% -0.56 8483317 19.00 18.70 19.27 700 18.90 19.39 100 -2.28% -20.49%
Willis Towers Watson 193.91 -3.26% -6.53 879532 196.45 192.85 197.17 1800 194.32 211.00 100 -7.38% -3.98%
Wynn Resorts 69.01 -3.93% -2.82 4421055 70.71 67.70 70.84 100 69.10 69.85 1300 -5.27% -50.31%
Xcel Energy 70.26 -2.86% -2.07 2679507 71.56 70.16 72.49 100 70.20 72.00 100 -1.78% 10.66%
Xerox Holdings 17.23 -6.97% -1.29 2976456 18.05 17.14 18.07 2000 17.35 17.77 2500 -11.82% -53.27%
Xilinx 119.76 -3.69% -4.59 10568092 122.99 119.30 124.37 100 119.94 121.00 100 7.60% 22.49%
XYLEM 87.35 -1.92% -1.71 950616 87.44 86.86 88.49 100 83.25 105.00 100 -3.77% 10.86%
Yum! Brands 95.06 -2.99% -2.93 1564585 96.07 94.89 97.20 100 96.40 97.10 200 -4.05% -5.63%
Zebra Technologies C 285.20 -1.41% -4.08 300175 284.47 282.08 287.39 100 245.00 291.18 100 -2.28% 11.65%
Zimmer Biomet 133.37 -3.77% -5.23 1771048 135.88 132.74 136.00 500 125.00 150.00 100 -5.96% -10.90%
Zions Bancorporation 30.60 -1.54% -0.48 1981994 30.29 30.27 31.14 200 27.56 35.00 800 1.80% -41.06%
Zoetis 158.69 -2.33% -3.78 2160674 159.76 158.16 161.51 100 155.25 168.50 100 -1.54% 19.90%