16.10.2021 05:24:13
S&P 500 INDEX
4471.37
USD
33.1100
0.75%
15.10.2021 22:46
 
Chart
Kursdaten
Kurs 4471.37 Eröffnung 4447.69
Diff. absolut 33.11 Tages-Hoch 4475.82
Diff. % 0.75 % Tages-Tief 4447.69
Volumen - Umsatz -
Schlusskurs vom 14.10.2021 4438.26 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 15.10.2021 / 22:46
Währung USD Aktualisierungsstand 16.10.2021 / 05:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.04% 4545.9 3662.7
1 Woche 1.82% 4475.8 4329.9
1 Monat -0.21% 4485.9 4278.9
3 Monate 2.55% 4545.9 4233.1
6 Monate 7.22% 4545.9 4056.9
1 Jahr 28.36% 4545.9 3233.9
3 Jahre 62.55% 4545.9 2191.9
30.43
26.51
15.76
1.13
19.04
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.43,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"8941848"},"2020":{"performance":15.76,"chartHeight":22.760626527804,"year":2020,"ID_NOTATION":"8941848"},"2021":{"performance":19.04,"chartHeight":23.746055393796,"year":2021,"ID_NOTATION":"8941848"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.92,"chartHeight":17.657294078009,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 16.10.2021 05:24:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 181.94 0.90% 1.62 2160823 180.69 180.68 183.00 1000 181.50 182.49 1000 2.82% 4.09%
Abbott Laboratories 117.49 -0.07% -0.08 6012639 118.08 117.13 118.33 100 117.49 117.70 400 -0.76% 7.31%
AbbVie 109.33 0.39% 0.42 4634513 109.15 109.08 109.96 100 108.00 109.50 100 -1.66% 2.03%
Abiomed 351.37 1.83% 6.30 293953 347.47 346.46 352.24 100 308.10 400.00 100 4.22% 8.38%
Accenture 341.82 0.82% 2.78 2074904 341.18 339.20 341.91 100 293.65 344.00 300 5.11% 30.86%
ACTIVISION BLIZZARD 76.40 0.38% 0.29 6472760 76.50 76.19 77.07 100 76.15 76.79 300 -1.56% -17.72%
Adobe Systems 610.09 0.42% 2.58 1960103 611.69 607.55 612.25 400 610.12 610.98 100 5.76% 21.99%
Advance Auto Parts 215.43 0.27% 0.57 357194 216.67 215.42 218.82 500 215.43 215.90 500 0.60% 36.77%
Advanced Micro Devic 112.12 0.12% 0.13 34203008 112.50 111.11 112.83 1000 112.05 112.15 100 6.72% 22.25%
AES Corp 24.41 0.54% 0.13 3537764 24.49 24.31 24.66 100 23.30 24.50 300 1.41% 3.87%
AFLAC 55.55 0.36% 0.20 7107805 55.81 55.47 55.98 100 36.44 56.00 500 1.89% 24.92%
Agilent Technologies 153.27 0.45% 0.68 1397821 153.14 152.55 153.89 500 153.31 154.49 100 0.52% 29.35%
Air Products & Chem 292.70 1.64% 4.73 1637266 289.43 288.10 294.83 100 255.00 320.00 100 10.27% 7.13%
Akamai Technologies 106.32 1.00% 1.05 1089772 105.54 105.32 106.82 1000 106.32 106.68 500 4.04% 1.27%
ALASKA AIR GROUP 57.77 0.43% 0.25 1933031 58.94 57.68 59.12 500 57.30 58.83 100 -3.39% 11.10%
Albemarle Co. 228.77 -1.11% -2.56 908251 233.59 228.62 234.54 500 228.77 233.00 200 6.37% 55.08%
Alexandria Real Est. 201.65 0.39% 0.79 508736 201.91 200.39 202.86 100 173.88 209.00 200 4.79% 13.15%
Align Technology 589.61 -1.36% -8.11 742501 605.25 587.06 606.95 200 587.00 593.00 1000 -8.38% 10.34%
Allegion 134.10 1.31% 1.74 519931 133.55 133.04 134.49 100 111.08 142.00 100 2.02% 15.23%
Alliant Energy Co. 55.77 -0.66% -0.37 956732 56.21 55.64 56.22 13300 55.77 55.78 300 -0.34% 8.23%
Allstate Corp 126.76 -0.04% -0.05 1378241 127.42 126.39 128.05 100 118.00 128.00 100 -0.09% 15.31%
Alphabet 2833.50 0.19% 5.26 1062668 2844.00 2821.29 2844.00 100 2832.51 2835.00 100 1.16% 61.74%
Alphabet A 2827.36 0.15% 4.34 1513722 2832.29 2815.10 2834.36 100 2826.05 2835.00 100 1.13% 61.32%
Altria Group 48.70 0.06% 0.03 5944026 48.91 48.57 49.00 100 48.57 48.72 200 4.22% 18.78%
Amazon Com 3409.02 3.31% 109.16 5179941 3311.42 3304.00 3410.42 100 3407.01 3411.41 100 3.66% 4.67%
Amcor 11.95 0.34% 0.04 5247891 11.97 11.87 12.10 200 11.40 12.30 300 2.05% 1.53%
Ameren Corp 83.18 -0.86% -0.72 1007615 84.14 83.10 84.28 100 76.22 85.12 100 1.27% 6.56%
American Airlines Gr 19.98 1.73% 0.34 27259926 20.02 19.92 20.33 100 19.99 20.06 3600 -0.45% 26.70%
American Electric Po 83.49 -0.67% -0.56 1849018 84.00 83.21 84.40 200 83.01 83.60 100 -0.11% 0.26%
American Express 175.81 2.51% 4.30 3043939 173.77 173.15 177.77 500 175.52 175.97 1600 0.38% 45.41%
American Internation 58.28 0.88% 0.51 3931867 58.31 58.08 58.82 1000 58.10 58.49 1000 1.16% 53.94%
American Tower 269.33 0.55% 1.46 3091326 269.79 267.08 271.38 100 262.65 270.50 200 2.77% 19.99%
American Water Works 171.42 0.14% 0.24 659181 171.31 170.21 171.86 100 165.21 177.50 100 0.35% 11.70%
Ameriprise Financial 289.87 1.41% 4.04 466007 289.43 287.48 292.30 100 285.00 297.00 100 3.86% 49.16%
AmerisourceBergen Co 119.86 -0.21% -0.25 985977 120.63 119.81 121.67 200 114.70 126.97 200 0.41% 22.61%
AMETEK 128.33 -0.04% -0.05 925806 129.32 128.16 130.27 200 103.73 139.00 100 1.70% 6.11%
Amgen 207.84 0.51% 1.06 3684585 208.49 206.23 209.02 100 206.20 207.95 200 -0.53% -9.60%
Amphenol 'A' 77.07 0.84% 0.64 2050017 76.83 76.51 77.13 200 73.00 84.76 200 1.76% 17.87%
Analog Devices 172.04 2.28% 3.84 2887018 170.03 169.72 172.10 100 171.79 178.00 100 2.03% 16.46%
Ansys 358.85 -0.15% -0.55 249995 359.68 356.45 361.18 100 320.00 410.00 100 3.81% -1.36%
Anthem Inc 393.05 0.60% 2.34 1145502 392.51 389.30 394.49 200 389.90 393.05 1000 1.78% 22.41%
Aon PLC A 309.30 0.31% 0.95 1248899 309.93 308.77 311.78 100 240.00 315.86 100 5.03% 46.40%
APA Corp. 26.37 0.57% 0.15 11901847 26.66 26.30 27.02 400 26.37 26.59 400 8.25% 85.84%
Apple 144.84 0.75% 1.08 67940334 143.77 143.51 144.90 2700 144.95 144.97 5900 1.36% 9.16%
Applied Materials 131.59 -0.36% -0.48 4826621 132.26 131.25 132.91 4100 131.59 131.79 100 4.25% 52.48%
Aptiv 168.74 0.85% 1.42 1201353 169.31 167.99 169.99 200 167.90 170.50 100 2.19% 29.51%
Archer Daniels Mid 63.95 -0.34% -0.22 2149592 64.50 63.75 64.52 100 63.10 64.11 500 1.04% 26.86%
Arista Networks 389.78 -1.38% -5.45 433455 394.88 389.52 396.51 400 389.40 390.79 400 4.80% 34.14%
Assurant 162.48 -0.49% -0.80 361631 164.44 162.38 165.38 100 161.41 164.14 100 0.17% 19.28%
AT&T Inc. 25.70 0.31% 0.08 47629654 25.69 25.65 25.94 100 25.69 25.71 900 -4.00% -10.64%
Atmos Energy 93.00 -1.00% -0.94 779724 94.10 92.96 94.66 100 88.00 99.60 100 3.38% -2.55%
Autodesk 291.19 0.70% 2.02 931739 290.81 289.35 291.88 400 290.50 291.79 400 4.39% -4.63%
Automatic Data Proce 212.98 2.14% 4.46 1747165 210.00 209.14 213.05 100 210.00 214.00 100 3.31% 20.87%
Autozone 1736.03 1.08% 18.48 177277 1731.96 1722.43 1741.91 100 1725.00 124940.67 100 3.25% 46.45%
Avalonbay Communitie 230.63 -0.76% -1.76 484968 234.00 229.03 234.00 100 75.00 250.55 100 3.03% 43.76%
Avery Dennison 209.75 0.97% 2.02 444336 209.07 207.27 210.47 100 208.35 220.26 300 1.44% 35.23%
Baker Hughes 'A' 26.89 0.22% 0.06 13012744 27.21 26.74 27.66 100 26.60 27.40 100 6.54% 28.97%
Ball Corp 91.30 -0.78% -0.72 1460724 92.30 91.06 92.51 300 82.00 97.75 100 -0.11% -2.02%
Bank of America 46.37 2.88% 1.30 64264903 45.77 45.36 46.67 500 46.39 46.40 600 4.58% 52.99%
Bank of New York Mel 57.16 1.04% 0.59 5498415 57.04 56.73 57.70 500 57.16 57.72 100 2.36% 34.68%
Bath & Body Works 64.89 -1.25% -0.82 2426647 66.26 64.74 66.97 100 61.00 66.00 100 1.93% 0.00%
Baxter International 79.70 -0.24% -0.19 1783565 80.00 79.68 80.36 100 72.78 80.05 1100 -0.62% -0.67%
Becton, Dickinson (B 241.16 -0.63% -1.52 1281097 242.91 240.19 243.98 100 233.11 265.00 100 1.08% -3.62%
Berkshire Hathaway ' 284.21 0.91% 2.57 4315875 283.94 282.27 284.97 300 284.16 284.29 100 0.02% 22.57%
Best Buy 113.64 0.87% 0.98 2133544 113.56 113.10 114.69 800 113.40 113.79 800 5.96% 13.88%
Bio-Rad Laboratories 721.48 0.19% 1.37 100900 720.08 713.22 725.47 100 63.10 819.87 600 -0.13% 23.77%
Biogen Idec 281.19 -1.43% -4.07 1299757 285.34 278.57 286.00 100 278.50 281.25 500 -1.62% 14.84%
Blackrock 907.26 1.65% 14.75 1022998 904.61 894.03 915.23 100 905.00 908.00 100 7.44% 25.74%
Boeing 217.04 -0.18% -0.40 8773359 218.16 216.28 219.61 100 217.00 217.03 500 -4.13% 1.39%
Booking Holdings 2538.34 1.69% 42.12 233320 2520.00 2515.50 2540.00 100 2533.34 2545.00 100 2.59% 13.97%
BorgWarner 47.03 -2.00% -0.96 2394502 48.59 46.91 48.68 100 46.50 48.15 100 0.81% 21.71%
Boston Properties 116.96 0.61% 0.71 624332 116.95 116.52 117.67 600 107.00 120.00 200 2.73% 23.73%
Boston Scientific 43.40 0.35% 0.15 5503455 43.58 43.05 43.68 100 41.05 44.50 100 0.56% 20.72%
Bristol-Myers Squibb 58.36 1.14% 0.66 9445535 58.11 57.91 58.69 300 58.30 58.40 100 1.92% -5.92%
Broadcom Inc. 503.25 1.14% 5.65 2510461 504.40 501.08 505.86 400 502.71 503.27 100 2.11% 14.94%
Broadridge Financial 179.94 1.06% 1.89 485725 178.77 178.48 180.06 100 167.26 200.00 500 6.51% 17.45%
Brown-Forman Corp 'B 69.28 -0.39% -0.27 958851 69.67 68.76 69.73 200 60.00 74.45 100 1.94% -12.78%
C.H. Robinson Worldw 94.63 0.73% 0.69 1126013 94.99 94.57 96.39 100 80.00 98.72 500 4.38% 0.81%
Cadence Design Syste 155.78 -0.99% -1.55 919030 157.80 155.19 157.95 100 155.15 160.00 300 3.77% 14.18%
Caesars Entertainmen 110.71 -3.33% -3.81 2505810 116.08 110.34 116.75 200 110.51 110.75 8800 -2.85% 49.06%
Campbell Soup 41.16 -0.80% -0.33 2022874 41.51 40.92 41.68 100 41.07 41.15 9800 -2.49% -14.87%
Capital One 168.38 1.43% 2.37 2762825 168.00 167.26 170.25 100 160.00 168.99 300 -0.25% 70.34%
Cardinal Health 48.54 -0.19% -0.09 2014195 48.87 48.53 49.26 500 48.54 49.80 100 -0.35% -9.37%
Carmax 136.79 0.85% 1.15 535414 137.00 135.83 137.82 400 136.40 137.19 800 4.79% 44.81%
Carnival 23.67 -0.25% -0.06 22362876 24.05 23.62 24.41 10000 23.74 23.75 1100 -0.67% 9.28%
Carrier Global 53.43 0.79% 0.42 3602358 53.57 53.06 53.92 100 51.00 53.60 500 3.75% 41.65%
Catalent 128.77 -0.13% -0.17 389604 129.71 128.58 130.42 100 115.00 140.00 100 -1.20% 23.73%
Caterpillar 199.02 2.41% 4.69 4736339 195.96 195.30 199.45 500 198.81 199.30 700 1.98% 9.34%
Cboe Global Markets 125.54 -0.83% -1.05 380757 126.88 124.32 126.99 300 121.67 127.50 100 -0.66% 34.82%
CBRE Group 'A' 101.47 0.40% 0.40 895064 101.82 101.07 102.32 100 75.00 118.00 100 4.50% 61.78%
CDW Corp. 177.72 0.11% 0.19 709394 177.79 177.10 179.13 100 173.13 202.65 100 0.47% 34.85%
Celanese Co. 164.75 1.24% 2.01 692247 164.44 163.71 166.53 100 164.55 188.10 100 3.57% 26.79%
Centene 65.32 3.31% 2.09 4394138 63.37 63.28 65.55 500 65.00 65.35 100 1.54% 8.81%
CenterPoint Energy 26.75 0.68% 0.18 4665971 26.68 26.48 26.92 100 25.50 26.95 400 4.74% 23.61%
Cerner 71.42 -0.42% -0.30 5713047 71.81 71.38 72.30 200 71.42 72.40 200 0.49% -9.00%
CF Industries 59.00 -2.54% -1.54 3146565 61.21 58.97 61.21 900 59.06 59.30 500 -3.37% 52.42%
Charles River Labs I 403.54 -0.57% -2.30 271403 407.18 403.53 409.53 100 393.93 442.00 100 -1.37% 61.51%
Charles Schwab 80.90 3.57% 2.79 9004395 79.42 78.36 81.00 4600 81.00 81.39 500 4.60% 52.53%
Charter Communicatio 699.03 -0.66% -4.64 738730 706.03 694.50 707.81 100 683.98 752.37 100 -1.01% 5.67%
Chevron Corp 109.61 0.74% 0.80 9968079 109.77 109.43 110.03 1000 109.51 109.99 100 1.44% 29.79%
Chipotle Mexican Gri 1830.93 -0.53% -9.76 166588 1854.73 1826.10 1854.73 100 1831.00 1832.10 100 0.73% 32.03%
Chubb Ltd 181.31 -1.44% -2.65 1599984 185.67 181.20 186.11 100 142.40 190.00 200 -0.80% 17.79%
Church & Dwight 83.45 0.10% 0.08 846179 83.51 82.94 83.97 100 79.04 91.00 100 0.36% -4.33%
Cigna 206.19 1.55% 3.15 1439927 204.14 204.01 208.06 200 204.00 207.00 1000 0.49% -0.96%
Cincinnati Financial 118.94 0.35% 0.42 356494 120.01 118.24 120.53 100 110.87 123.00 100 -0.96% 36.13%
Cintas 416.03 -0.09% -0.39 343543 418.01 414.79 419.68 100 415.85 416.27 400 3.28% 17.70%
Cisco Systems 55.25 -0.72% -0.40 15202187 55.89 54.96 55.89 200 55.29 55.40 100 0.31% 23.46%
Citigroup 72.29 2.10% 1.49 21884484 71.82 71.51 73.22 900 72.25 72.28 3400 -0.08% 17.24%
Citrix Systems 97.58 1.95% 1.87 1738193 96.02 95.89 98.91 200 96.48 98.50 100 -0.75% -25.00%
Clorox 163.24 -0.18% -0.30 828052 163.58 162.43 164.12 500 162.80 163.70 500 -0.15% -19.16%
CME Group 211.90 2.34% 4.85 1746588 208.00 207.52 212.60 100 207.11 212.49 100 5.15% 16.40%
CMS Energy 60.30 -1.05% -0.64 1508744 61.18 60.09 61.23 100 59.47 63.25 100 0.25% -1.16%
Coca-Cola 54.48 -0.24% -0.13 17867141 54.64 54.28 54.88 100 54.46 54.52 100 0.67% -0.66%
Cognizant Technology 78.83 1.78% 1.38 5901628 77.71 77.36 78.96 100 77.77 79.00 100 2.91% -5.49%
Colgate-Palmolive 76.25 -0.46% -0.35 4076001 76.66 76.00 76.99 1000 76.01 76.47 1000 0.87% -10.83%
Comcast Corp 54.02 0.06% 0.03 18876554 54.25 53.69 54.54 100 54.02 54.05 200 -1.24% 3.09%
Comerica 83.00 0.67% 0.55 1275246 83.09 81.99 83.72 100 67.32 84.00 100 -1.46% 48.59%
Conagra Brands 33.25 -1.63% -0.55 2909278 33.89 33.14 33.95 100 33.15 33.28 300 -1.39% -8.30%
ConocoPhillips 74.14 0.39% 0.29 6945104 74.63 74.13 74.93 100 74.21 74.29 100 -1.04% 85.40%
Consolidated Edison 74.47 -1.59% -1.20 16582151 75.60 74.27 75.75 200 74.50 74.83 100 1.36% 3.04%
Constellation Brands 218.95 -0.64% -1.42 952256 221.05 218.73 221.33 200 218.95 219.50 500 -0.32% -0.05%
Cooper Companies 398.31 -0.75% -2.99 213301 402.95 397.56 404.76 100 290.00 400.20 100 -2.99% 9.63%
Copart 144.99 0.15% 0.21 715611 144.95 144.44 146.23 100 133.00 146.35 100 3.27% 13.94%
Corning 37.95 0.69% 0.26 2867068 37.90 37.75 38.26 500 37.75 38.05 100 2.13% 5.42%
Corteva 43.51 0.32% 0.14 2226147 43.68 43.33 43.92 100 41.10 44.00 1000 1.71% 12.37%
Costco Wholesale 452.39 0.38% 1.73 1494790 453.89 449.18 453.94 100 449.01 451.90 100 0.12% 20.07%
Coterra Energy 20.34 -1.98% -0.41 9945308 21.10 20.22 21.10 100 20.30 21.33 500 -8.67% 24.94%
Crown Castle Intl 168.85 -1.42% -2.43 2276400 171.71 167.37 171.93 100 168.07 169.34 200 -0.57% 6.07%
CSX 34.16 2.18% 0.73 20535115 33.60 33.57 34.42 100 34.11 34.15 300 4.43% 12.93%
Cummins 238.28 -0.23% -0.55 673066 241.41 238.03 241.50 100 229.29 245.90 100 0.97% 4.92%
CVS Health 85.84 1.51% 1.28 5449036 85.03 84.94 86.29 2000 85.62 85.89 100 1.74% 25.68%
D.R. Horton 87.05 -0.45% -0.39 2375942 88.25 86.74 88.64 100 84.72 92.00 200 4.36% 26.31%
Danaher 301.38 0.32% 0.95 2958017 301.13 300.33 302.66 100 291.00 302.54 100 0.54% 35.67%
Darden Restaurants 149.15 -0.95% -1.43 1218979 151.76 149.10 153.25 100 137.00 152.00 100 -3.51% 25.21%
DaVita Inc 112.21 0.66% 0.74 682525 111.80 111.41 112.76 100 111.10 118.34 300 -0.89% -4.42%
Deere & Co 332.76 0.91% 2.99 1435119 332.95 331.67 336.00 500 332.77 333.40 300 -3.03% 23.68%
Delta Air Lines 40.99 -0.51% -0.21 13860288 41.89 40.95 42.27 1000 41.05 41.07 100 -5.51% 1.94%
Dentsply Sirona 57.85 1.58% 0.90 1394984 57.46 57.19 58.05 100 57.85 57.86 35600 -0.31% 10.49%
Devon Energy 40.10 0.80% 0.32 7737475 40.25 40.03 40.98 900 40.10 40.35 100 0.60% 153.64%
DexCom 544.47 -1.81% -10.04 465208 555.68 543.12 556.12 100 544.00 561.74 100 2.90% 47.27%
Diamondback Energy 108.28 -0.51% -0.55 2394172 110.16 107.98 110.80 300 108.30 108.99 2000 -1.47% 123.72%
Digital Realty Trust 147.54 -0.95% -1.41 1323937 149.57 146.80 149.99 100 144.00 153.50 100 4.89% 5.76%
Discover Financial S 129.27 1.93% 2.45 1383908 128.79 128.47 130.61 500 129.00 129.50 500 0.72% 42.79%
Discovery Comm 'A' 24.83 -1.70% -0.43 5419825 25.48 24.77 25.60 100 24.84 24.95 10000 -4.09% -17.48%
Discovery Communicat 23.99 -1.19% -0.29 2448217 24.53 23.96 24.67 300 23.99 24.29 100 -3.89% -8.40%
Dish Network Co. 43.28 -0.55% -0.24 1024036 43.92 43.11 43.97 2200 43.28 45.90 100 -2.76% 33.83%
Dollar General 212.80 0.00% 0.00 991385 213.83 212.67 214.64 500 212.50 213.20 1000 1.14% 1.19%
Dollar Tree 99.27 0.64% 0.63 1981774 99.78 98.81 99.82 1000 99.00 99.50 500 0.42% -8.12%
Dominion Energy 73.10 -0.75% -0.55 2719227 73.83 72.89 73.85 200 72.50 73.25 700 0.55% -2.79%
Domino s Pizza 454.91 -4.73% -22.57 1369495 473.89 453.34 475.00 400 454.91 455.90 200 -5.29% 18.63%
Dover 165.11 1.60% 2.60 887806 163.95 163.13 166.54 100 65.50 170.00 100 4.61% 30.78%
DOW INC. DL-,01 58.96 0.37% 0.22 4288162 59.47 58.84 59.73 200 58.86 59.15 600 0.43% 6.23%
DTE Energy 115.04 -0.02% -0.02 869853 115.22 114.68 115.64 1000 112.00 120.00 100 0.80% -5.25%
Duke Energy 100.35 -1.28% -1.30 2593496 101.75 100.09 101.99 1100 99.00 100.40 300 -0.18% 9.60%
Duke Realty Co. 53.22 0.38% 0.20 1303294 53.36 52.96 53.56 200 47.00 55.00 500 5.60% 33.15%
DuPont de Nemours 72.07 0.50% 0.36 1644333 72.34 71.97 72.89 100 71.10 72.25 200 2.34% 1.35%
DXC TECHNOLOGY CO. D 34.92 0.92% 0.32 1144169 34.95 34.83 35.47 100 12.87 35.15 5000 1.66% 35.61%
Eastman Chemical 107.37 0.07% 0.07 829644 108.57 107.28 108.64 300 106.15 108.24 1200 2.04% 7.07%
Eaton Corporation 161.45 1.18% 1.88 1678798 160.86 159.53 162.44 100 142.90 168.00 300 5.14% 34.38%
eBay 74.90 0.29% 0.22 4358548 75.24 74.64 75.42 1000 74.70 75.19 1000 -0.20% 49.05%
Ecolab 220.21 0.39% 0.86 2269182 220.91 219.37 222.22 100 216.77 233.00 100 2.39% 1.78%
Edison International 57.35 1.33% 0.75 2347656 56.75 56.75 57.59 200 55.00 58.00 200 0.37% -8.71%
Edwards Lifesciences 112.16 0.53% 0.59 1666932 111.96 111.54 112.49 100 112.16 122.00 200 3.15% 22.94%
Electronic Arts 134.75 -0.71% -0.96 3298904 135.85 133.27 136.69 700 134.50 134.74 100 -3.74% -6.16%
Eli Lilly & Co 237.88 0.50% 1.19 2598357 237.42 235.82 239.30 100 235.67 239.00 2000 1.68% 40.89%
Emerson Electric 95.73 1.03% 0.98 5417279 95.56 95.17 96.56 100 87.00 101.00 200 -0.94% 19.11%
Enphase Energy 172.92 -0.49% -0.86 2037801 174.59 171.09 175.96 100 172.82 173.30 100 12.02% -1.45%
Entergy 102.25 -1.19% -1.23 1543517 103.81 102.21 104.19 1000 97.80 105.09 100 -0.91% 2.41%
EOG Resources 89.62 -1.05% -0.95 3179559 91.83 89.54 91.89 700 89.63 89.75 200 -1.01% 79.71%
Equifax 263.95 1.11% 2.90 338895 262.63 262.39 264.26 400 220.00 388.88 100 2.04% 36.88%
Equinix 781.39 1.53% 11.74 544206 772.23 768.08 784.49 100 694.69 889.00 100 4.05% 9.41%
Equity Residential 84.58 -0.77% -0.66 1540304 85.64 84.09 85.87 1000 84.00 84.90 1000 2.24% 42.68%
Essex Property Trust 333.09 -0.53% -1.78 300148 336.66 330.25 336.66 300 297.00 350.00 100 1.98% 40.30%
Estee Lauder 'A' 320.82 0.40% 1.28 835013 321.95 318.78 322.54 100 290.43 346.26 200 2.92% 20.52%
ETSY INC. DL-,001 221.09 2.40% 5.19 1389544 218.00 216.62 222.08 100 220.51 221.16 700 4.28% 24.27%
Everest Re Group 278.46 0.21% 0.59 227198 279.91 277.18 281.47 100 277.00 325.00 100 3.67% 18.95%
Evergy 63.31 -0.52% -0.33 1063548 63.65 63.20 63.90 100 62.24 65.00 300 2.10% 14.05%
Eversource Energy 86.41 -1.46% -1.28 1164502 87.73 86.16 87.92 200 60.00 88.72 100 1.17% -0.12%
Exelon Co. 49.81 -0.64% -0.32 5783046 50.23 49.77 50.66 100 49.80 50.70 100 3.02% 17.98%
Expedia Group 171.99 1.84% 3.10 2118171 171.00 170.23 174.85 400 171.70 172.30 300 1.18% 29.90%
Expeditors Intl of W 116.06 -1.79% -2.11 1246100 118.41 115.67 118.79 100 114.50 127.27 100 1.55% 22.03%
Extra Space Storage 182.97 -0.40% -0.73 757329 184.59 182.03 184.75 400 169.01 188.17 400 6.96% 57.92%
Exxon Mobil 62.59 0.95% 0.59 16092605 62.73 62.44 63.07 100 62.66 62.71 100 0.66% 51.84%
F5 Networks 204.33 0.32% 0.65 198839 205.09 203.94 205.69 2300 204.33 204.42 3500 1.77% 16.14%
Facebook 324.76 -1.15% -3.77 21596370 328.68 322.51 329.07 100 325.25 325.32 2400 -1.60% 18.89%
Fastenal 55.74 0.22% 0.12 2849463 55.92 55.56 56.14 300 53.44 56.40 100 5.73% 14.15%
Federal Realty Inves 124.03 0.36% 0.45 358660 124.31 123.83 125.09 100 116.76 130.00 100 2.17% 45.71%
Fedex Corp 229.12 0.73% 1.67 4177933 228.35 227.33 229.50 400 228.91 229.24 700 2.54% -11.75%
Fidelity National In 124.80 2.56% 3.12 3606461 122.43 122.28 125.11 100 123.10 124.80 1500 3.97% -11.78%
Fifth Third Bancorp 43.60 0.48% 0.21 4112977 43.82 43.33 44.08 100 43.61 44.08 100 -0.80% 58.14%
First Republic Bank 210.40 0.03% 0.06 901420 212.45 209.05 212.75 100 198.60 247.72 100 3.12% 43.20%
Firstenergy 36.62 0.27% 0.10 3098548 36.56 36.37 36.73 400 35.50 38.00 900 1.10% 19.63%
Fiserv 109.80 1.87% 2.02 3309977 108.55 108.31 110.16 100 109.00 109.80 200 1.77% -3.57%
FleetCor Technologie 272.26 4.31% 11.25 552858 263.14 262.64 272.79 100 214.74 280.25 200 3.70% -0.21%
FMC Corp 92.45 1.01% 0.92 718735 92.38 91.50 93.50 100 83.52 100.00 100 3.79% -19.56%
Ford Motor 15.70 1.62% 0.25 77211817 15.54 15.54 16.03 500 15.74 15.77 1900 3.84% 78.61%
Fortinet 315.29 0.47% 1.48 739516 314.96 311.73 316.57 100 312.23 316.88 100 2.64% 112.27%
FORTIVE CORP. DL-,01 72.66 0.48% 0.35 4950955 72.88 72.13 73.22 100 65.60 77.00 100 2.69% 2.60%
Fortune Brands Home 94.75 -0.38% -0.36 585080 96.19 94.68 96.55 500 83.60 124.00 200 0.07% 10.53%
Fox Corp. A 41.61 -1.98% -0.84 4494599 42.69 41.54 42.73 400 41.20 41.89 200 -1.51% 42.89%
Fox Corp. B 38.97 -1.12% -0.44 1134962 39.46 38.85 39.67 200 35.70 40.01 100 -0.28% 34.94%
Franklin Resources 30.05 -0.30% -0.09 2347321 30.56 30.01 30.64 200 29.00 32.83 700 0.00% 20.25%
Freeport-McMoran 38.64 4.07% 1.51 30048424 38.17 37.61 39.01 100 38.96 38.99 100 13.21% 48.50%
Gallagher & , Arthur 162.88 0.75% 1.21 846675 162.40 161.78 164.08 100 153.18 165.72 500 4.64% 31.66%
Gap 22.14 -2.64% -0.60 9050794 23.00 22.04 23.28 100 22.15 22.18 500 -4.57% 9.66%
Garmin 156.13 -0.71% -1.12 740467 158.87 155.71 158.87 2300 156.08 156.14 100 0.43% 30.48%
Gartner 311.28 0.31% 0.97 330799 312.43 311.07 314.72 100 301.05 314.79 100 2.36% 94.32%
Generac Holdings 451.94 4.19% 18.19 896726 441.90 439.00 457.99 100 426.13 452.24 300 11.10% 98.73%
General Dynamics 208.06 1.42% 2.92 1076738 205.75 205.75 208.93 100 207.60 208.49 500 2.94% 39.81%
General Electric 104.41 1.63% 1.67 5650266 103.65 103.19 105.90 1100 104.30 104.79 1000 -0.30% 20.84%
General Mills 62.16 -0.32% -0.20 6426088 62.48 61.90 62.62 100 61.86 62.25 100 1.14% 5.71%
General Motors 58.00 0.54% 0.31 12914587 58.34 57.85 58.71 200 57.92 57.99 5600 -0.97% 39.29%
Genuine Parts 127.19 -0.12% -0.15 358396 128.34 127.11 128.75 100 118.00 134.00 100 0.91% 26.65%
Gilead Sciences 67.63 -0.76% -0.52 4327067 68.30 67.60 68.60 100 67.55 67.62 100 -0.62% 16.08%
Global Payments 160.58 3.62% 5.61 1606308 156.31 156.01 160.64 100 147.00 160.57 300 0.75% -25.46%
Globe Life 97.46 1.32% 1.27 388201 96.98 96.72 98.15 100 77.80 108.00 200 3.22% 2.63%
Goldman Sachs Group 406.07 3.80% 14.87 6451387 402.31 396.34 407.27 800 406.08 406.30 400 3.38% 53.98%
Halliburton 26.01 4.88% 1.21 17449626 25.20 25.09 26.07 600 26.01 26.05 800 8.65% 37.62%
Hanesbrands 16.85 -2.03% -0.35 3138242 17.29 16.84 17.47 300 16.86 16.93 1000 3.82% 15.57%
Hartford FS 72.12 -0.40% -0.29 1498526 72.95 71.70 73.10 400 60.00 72.12 100 -1.22% 47.24%
HASBRO 92.47 1.23% 1.12 978527 92.03 91.65 93.15 400 92.47 92.62 100 2.74% -1.14%
HCA Holdings 246.88 1.80% 4.37 1127142 244.09 243.31 248.55 100 240.00 257.21 100 2.69% 50.12%
Healthpeak Propertie 34.64 0.61% 0.21 5275732 34.66 34.52 34.89 900 29.01 36.21 100 3.03% 14.59%
Henry Schein 77.44 -1.46% -1.15 610021 79.07 77.36 79.46 4600 77.43 77.44 100 -2.99% 15.82%
Hershey 179.61 -1.43% -2.60 2607621 182.17 179.05 182.25 100 175.00 182.35 100 1.05% 17.91%
Hess Corp 90.15 0.23% 0.21 2339605 91.13 89.96 91.85 400 90.16 91.70 100 1.12% 70.77%
Hewlett Packard Ente 15.15 0.66% 0.10 7634276 15.12 15.12 15.29 100 14.97 15.18 100 2.16% 27.85%
Hilton Worldwide 144.52 2.08% 2.94 1674683 143.21 143.12 145.45 100 144.23 150.00 100 2.13% 29.89%
Hologic 69.67 -0.84% -0.59 1950836 70.79 69.62 70.80 100 69.67 72.64 100 -2.38% -4.34%
Home Depot 350.41 1.85% 6.36 3473488 346.54 345.75 350.95 100 350.30 350.57 1100 4.81% 31.92%
Honeywell Internatio 220.72 0.97% 2.13 2180601 220.30 219.26 221.45 500 220.40 220.99 400 1.39% 3.77%
Hormel Foods 42.66 0.06% 0.03 3020785 42.81 42.31 42.81 100 41.95 43.13 100 2.33% -8.47%
Host Hotels & Resort 16.78 1.82% 0.30 6926070 16.77 16.68 16.88 100 16.32 16.98 200 1.94% 14.70%
Howmet Aerospace 31.33 1.42% 0.44 2913024 31.59 31.27 31.86 100 30.21 33.50 100 -0.98% 9.78%
HP Inc 28.28 2.87% 0.79 14068442 27.62 27.61 28.62 10200 28.30 28.39 2000 1.40% 15.01%
Humana 441.00 1.38% 6.02 1832979 436.73 435.00 444.57 100 385.10 452.28 100 6.84% 7.49%
Hunt (J.B.) Transpor 190.55 8.74% 15.31 1733212 185.00 181.73 192.79 100 188.89 190.50 100 12.23% 39.44%
Huntington Bancshare 16.13 0.44% 0.07 13847831 16.23 15.97 16.27 100 16.13 16.15 100 0.81% 27.71%
Huntington Ingalls I 210.52 0.99% 2.06 302403 209.09 208.36 212.16 100 205.00 220.00 100 2.00% 23.49%
IDEX 213.45 0.08% 0.17 347467 214.74 213.16 215.79 300 203.27 249.16 100 0.77% 7.15%
IDEXX Laboratories 635.15 0.86% 5.43 262006 631.76 631.76 637.37 100 630.00 663.49 100 2.94% 27.06%
IHS Markit 122.90 0.44% 0.54 1243855 122.78 122.43 123.73 100 104.41 129.80 100 3.16% 36.81%
Illinois Tool Works 223.47 0.92% 2.04 956854 222.52 221.91 224.52 100 200.78 230.00 100 3.27% 9.61%
Illumina 409.93 0.45% 1.83 662284 411.67 408.14 411.90 100 399.00 412.93 200 -0.02% 10.79%
Incyte Co. 65.56 -0.33% -0.22 1620485 65.56 65.32 65.92 100 65.32 66.35 100 -0.50% -24.63%
Ingersoll Rand 52.51 0.46% 0.24 1229850 52.66 52.47 53.08 100 45.23 54.00 200 2.98% 18.05%
Intel Corp 54.46 1.04% 0.56 25231140 54.20 53.81 54.49 600 54.36 54.40 200 1.21% 9.31%
Intercontinental Exc 129.39 0.50% 0.64 2376075 129.81 128.43 129.81 100 110.78 132.00 100 1.01% 12.23%
IBM 144.61 0.85% 1.22 3222778 143.39 142.79 144.85 200 144.42 144.69 100 0.97% 14.88%
International Flavor 147.58 -0.50% -0.74 982414 149.12 147.37 149.20 100 126.00 150.00 200 6.91% 35.59%
International Paper 53.28 -4.53% -2.53 7205880 55.24 52.58 55.35 100 53.27 53.61 100 -2.04% 7.16%
Interpublic Group of 38.22 0.31% 0.12 2269728 38.33 38.14 38.59 700 37.75 39.36 100 2.66% 62.50%
Intuit 552.16 1.54% 8.38 1602664 545.00 543.27 553.28 100 550.00 559.84 100 3.96% 45.36%
Intuitive Surgical 331.50 0.17% 0.55 1387247 332.20 330.00 333.45 200 331.01 331.50 100 0.90% 21.56%
Invesco 25.08 -0.36% -0.09 3479353 25.50 25.07 25.66 1000 24.85 25.50 200 0.20% 43.89%
IPG Photonics Co. 165.08 1.49% 2.43 143320 163.97 163.04 167.01 100 150.00 170.99 100 3.48% -26.23%
Iqvia Holdings 248.85 0.82% 2.03 567322 248.31 246.57 250.31 200 231.00 264.00 100 2.73% 38.89%
Iron Mountain 44.88 0.22% 0.10 1557872 44.99 44.72 45.32 100 42.70 45.60 100 5.28% 52.24%
J.M. Smucker 122.08 0.07% 0.08 532520 122.13 121.51 122.48 100 121.01 124.88 100 0.37% 5.61%
Jack Henry & Associa 170.06 1.24% 2.08 370720 169.20 168.74 171.21 100 157.00 175.00 100 2.41% 4.98%
Jacobs Engineering G 133.96 -0.39% -0.52 522069 135.75 133.74 136.00 100 114.59 145.00 100 -1.03% 22.94%
Johnson & Johnson 161.30 0.74% 1.19 6918407 161.03 160.41 161.81 200 161.45 162.59 100 0.23% 2.49%
Johnson Controls Int 71.30 0.07% 0.05 3299330 71.89 71.26 72.36 300 67.85 74.92 400 3.32% 53.04%
JPMorgan Chase 166.61 1.92% 3.14 14267441 165.35 164.14 167.17 400 166.60 166.80 200 -2.12% 31.12%
Juniper Networks 28.60 -1.21% -0.35 2985369 29.10 28.47 29.20 1500 24.48 29.17 25900 -0.31% 27.05%
Kansas City Southern 295.59 1.12% 3.26 687929 294.06 292.87 295.74 100 244.46 299.99 100 3.55% -14.74%
Kellogg 61.79 -0.60% -0.37 1805783 62.20 61.62 62.28 100 61.50 64.86 100 -1.44% -0.71%
Keycorp 23.02 -0.82% -0.19 9414845 23.48 22.90 23.55 500 22.99 23.22 1600 0.22% 40.28%
Keysight Technologie 168.71 0.26% 0.44 1094737 168.81 167.95 169.58 100 161.00 170.88 200 4.30% 27.72%
Kimberly-Clark 133.33 0.02% 0.03 1210449 133.33 132.64 134.09 800 133.00 133.88 500 0.35% -1.11%
Kimco Realty 22.51 0.54% 0.12 4539663 22.60 22.50 22.73 100 18.10 23.56 200 3.64% 49.97%
Kinder Morgan 18.46 0.44% 0.08 12252857 18.44 18.39 18.61 200 18.46 18.53 900 5.67% 35.04%
KLA-Tencor 329.10 -0.21% -0.68 772540 330.17 327.89 332.39 500 328.00 329.90 500 0.94% 27.11%
Kraft Heinz 36.98 -0.75% -0.28 4214863 37.42 36.85 37.54 100 36.80 36.99 1200 0.54% 6.69%
Kroger 38.59 -1.35% -0.53 6922859 39.17 38.47 39.46 200 38.60 38.61 300 -2.23% 21.51%
L3Harris Technologie 239.07 1.01% 2.40 1013963 238.09 237.68 240.94 100 210.00 240.00 100 2.53% 26.48%
Laboratory Co. of Am 271.60 -1.49% -4.11 801249 277.17 270.92 277.17 100 269.00 285.00 200 -2.42% 33.43%
Lam Research 564.47 -0.61% -3.46 1324769 566.50 561.39 568.51 100 564.50 565.78 100 2.60% 19.52%
LAMB WESTON HLDGS DL 56.24 -2.97% -1.72 2070429 58.23 56.14 58.39 100 56.25 60.16 100 -0.27% -28.58%
Las Vegas Sands Co. 40.10 -0.67% -0.27 5368007 40.66 40.03 41.02 200 40.02 40.15 500 4.92% -32.72%
Leggett & Platt 45.72 -0.22% -0.10 697505 46.11 45.69 46.58 100 45.10 48.32 1000 1.04% 3.21%
Leidos 100.29 0.81% 0.81 604107 100.00 99.97 101.17 100 83.00 106.78 200 1.43% -4.59%
Lennar 97.12 -1.23% -1.21 2118457 98.90 97.09 99.73 100 97.20 97.98 500 3.48% 27.40%
Lincoln National 72.30 -0.63% -0.46 1142879 73.69 72.13 74.12 100 26.92 74.84 2000 -0.45% 43.71%
LINDE PLC EO 0,001 308.24 -0.17% -0.53 1230456 308.51 306.58 309.54 100 288.00 320.00 100 4.07% 16.97%
Live Nation Entertai 101.57 1.16% 1.16 1447921 101.24 100.44 102.85 100 99.25 178.00 100 3.28% 38.23%
LKQ Corp 55.25 1.21% 0.66 1990539 54.94 54.86 55.65 100 55.25 56.38 200 5.20% 56.78%
Lockheed Martin 365.62 0.98% 3.55 952985 364.10 363.51 366.24 100 365.62 365.99 300 3.36% 3.00%
Loews 57.62 0.93% 0.53 488443 57.73 57.35 57.94 100 49.93 59.50 1000 0.35% 27.99%
Lowes Companies 219.16 1.25% 2.71 2930548 218.76 217.39 219.99 100 219.20 219.44 900 6.31% 36.54%
Lumen Technologies 12.09 -1.06% -0.13 4564905 12.23 12.09 12.34 300 12.08 12.15 2600 -3.12% 24.00%
Lyondellbasell Ind ' 99.10 0.78% 0.77 1450644 99.35 98.56 100.28 100 95.00 101.00 100 1.17% 8.12%
M and T Bank 151.13 0.07% 0.11 659349 152.89 150.09 153.25 100 145.00 158.79 400 -1.70% 18.72%
MARATHON OIL 16.18 0.25% 0.04 12688083 16.42 16.16 16.53 400 16.20 16.29 1000 0.68% 142.58%
Marathon Petroleum 66.80 0.18% 0.12 6186156 67.51 66.64 67.92 100 66.80 68.50 600 2.52% 61.51%
MarketAxess 405.77 0.64% 2.60 155841 405.92 404.51 410.72 1000 405.65 405.78 100 -1.07% -28.88%
Marriott Internation 160.04 3.11% 4.82 2801381 157.11 157.00 161.42 100 159.50 160.99 100 1.88% 21.32%
Marsh & McLennan Cos 162.00 0.83% 1.33 3956612 161.59 161.09 162.63 100 116.92 163.03 600 3.41% 38.46%
Martin Marietta Mate 365.77 0.69% 2.51 226977 366.02 362.71 368.06 100 337.00 369.90 100 2.23% 28.81%
Masco 59.27 1.21% 0.71 1582519 58.96 58.46 59.45 500 54.44 60.49 100 4.22% 7.90%
MasterCard 356.00 3.31% 11.42 4053607 349.00 347.74 356.61 500 356.03 356.50 600 0.29% -0.26%
McCormick & Co 79.63 -0.78% -0.63 875694 80.42 79.38 80.50 100 79.23 82.00 200 0.40% -16.71%
McDonald's 242.25 -0.94% -2.30 2564768 245.24 241.99 246.38 200 242.15 242.50 600 -2.20% 12.89%
McKesson 204.17 0.55% 1.11 689313 204.36 203.00 205.58 100 198.00 205.70 1400 1.98% 17.39%
Medtronic 127.75 2.36% 2.95 7229918 126.00 125.75 128.32 200 122.80 123.00 200 1.98% 9.06%
Merck & Co. 78.33 0.00% 0.00 12866845 78.20 77.98 79.06 500 78.35 78.57 100 -2.85% -4.24%
MetLife 65.57 0.08% 0.05 3036008 66.18 65.33 66.50 600 65.50 67.75 300 0.89% 39.66%
Mettler-Toledo Intl 1417.75 1.32% 18.44 82529 1404.37 1404.37 1421.85 100 1153.22 1493.95 100 2.34% 24.40%
MGM Resorts Internat 47.95 -1.01% -0.49 4303148 48.95 47.87 49.13 300 47.90 48.10 100 7.92% 52.17%
Microchip Technology 72.78 0.41% 0.30 2837212 73.17 72.47 73.48 500 72.72 73.00 100 -0.40% 5.39%
Micron Technology 67.68 -0.18% -0.12 11786145 68.09 67.48 68.46 200 67.68 67.70 200 -3.48% -9.98%
Microsoft 304.21 0.48% 1.46 25384803 302.34 300.52 304.45 800 304.21 304.30 200 3.17% 36.77%
Mid-America Apartmen 197.56 -0.57% -1.14 321745 199.72 196.39 200.06 100 86.91 235.00 100 3.34% 55.94%
Moderna 324.21 -2.31% -7.67 17239834 341.01 318.50 341.55 200 322.50 322.80 100 6.33% 210.34%
Mohawk Industries 184.03 -0.95% -1.76 396411 187.98 184.02 189.04 100 184.03 240.00 100 3.02% 30.56%
Molson Coors Brewing 45.62 -1.53% -0.71 1823149 46.30 45.30 46.61 100 45.45 46.46 100 -2.46% 0.95%
Mondelez Internation 60.15 -0.79% -0.48 10518943 60.63 59.76 60.67 1500 60.15 60.30 300 1.02% 2.87%
Monolithic Power Sys 481.04 0.20% 0.98 231495 483.05 480.36 487.74 900 481.04 481.42 100 1.66% 31.08%
Monster Beverage 85.58 -0.02% -0.02 3560068 85.81 85.16 86.34 100 85.29 86.59 100 -4.13% -7.46%
Moodys 371.18 0.19% 0.69 704947 373.14 368.82 373.14 100 180.00 445.00 100 2.46% 27.89%
Morgan Stanley 102.14 1.12% 1.13 11678095 102.46 101.85 103.22 1000 102.15 102.30 1200 2.10% 49.04%
Mosaic 41.47 0.19% 0.08 3707272 41.75 41.08 41.84 2000 41.48 42.00 1000 2.65% 80.23%
Motorola Solutions 239.83 -2.15% -5.28 882395 246.91 239.38 248.40 100 157.87 242.03 200 1.30% 41.03%
MSCI 616.08 0.56% 3.43 215224 620.17 614.05 620.17 100 512.18 639.84 100 2.66% 37.97%
NASDAQ Inc 203.02 1.19% 2.38 761757 201.42 200.32 203.42 100 193.21 204.01 100 2.85% 52.95%
NetApp 94.42 2.24% 2.07 2166052 92.91 92.50 94.69 200 94.40 94.94 100 3.18% 42.54%
Netflix 628.29 -0.87% -5.51 4116874 638.00 625.16 639.42 100 628.40 628.68 100 -0.69% 16.19%
Newell Brands 22.59 0.22% 0.05 1837646 22.75 22.52 22.87 100 22.15 22.93 200 2.73% 6.41%
Newmont 57.03 -1.28% -0.74 6259690 56.57 56.00 57.27 100 56.51 57.46 400 5.01% -4.78%
News B 24.12 -0.17% -0.04 812885 24.25 24.06 24.36 800 20.20 26.00 300 0.79% 35.73%
News Corp 'A' 23.90 -0.67% -0.16 1960497 24.13 23.88 24.23 100 20.00 26.10 600 -0.75% 33.00%
Nextera Energy 81.67 0.26% 0.21 14634321 81.94 81.20 82.45 100 81.60 83.00 1000 1.82% 5.86%
Nielsen Holdings 19.77 0.46% 0.09 2063754 19.82 19.74 19.96 100 14.46 19.91 200 1.07% -5.27%
NIKE 'B' 158.01 0.55% 0.87 5532311 157.80 156.56 158.33 400 157.81 158.19 500 3.63% 11.69%
NISOURCE 24.88 -0.08% -0.02 2991598 24.90 24.75 25.00 200 23.50 25.00 1200 1.84% 8.46%
Norfolk Southern 275.58 2.13% 5.75 1135586 271.59 270.68 277.17 100 273.84 299.00 100 4.04% 15.98%
Northern Trust 120.86 0.68% 0.82 1007066 120.89 119.79 121.36 300 120.70 126.86 200 4.69% 29.76%
Northrop Grumman 395.36 1.39% 5.42 664977 391.08 391.08 396.72 200 395.02 395.99 400 1.45% 29.75%
NortonLifeLock 25.30 0.04% 0.01 2004154 25.39 25.20 25.55 6400 25.29 25.30 33100 -1.44% 21.75%
Norwegian Cruise Lin 26.53 -0.26% -0.07 7508061 27.08 26.48 27.41 1000 26.55 26.62 2100 0.68% 4.33%
NOV Inc. 14.99 2.53% 0.37 2727930 14.87 14.76 15.10 300 15.00 15.26 500 2.53% 9.18%
NRG Energy 41.22 -0.87% -0.36 1441370 41.74 41.09 42.13 100 39.20 44.72 100 -0.41% 9.77%
Nucor 101.78 0.54% 0.55 2489258 102.77 101.65 104.39 500 101.86 102.09 200 3.89% 91.35%
Nvidia Corporation 218.62 0.53% 1.16 22699401 218.10 216.62 219.31 400 218.41 218.67 900 4.95% 67.46%
NVR 4966.53 -0.64% -31.84 9895 5058.74 4950.01 5058.74 10 4810.55 5115.00 10 2.65% 21.73%
NXP Semiconductors N 189.81 0.38% 0.71 1772478 190.39 189.10 191.73 100 187.25 191.00 100 -0.26% 19.37%
O'Reilly Auto 628.99 0.62% 3.86 349701 628.35 628.00 633.12 1000 628.98 629.41 600 3.07% 38.98%
Occidental Petroleum 31.66 -1.03% -0.33 14781603 32.66 31.56 32.84 400 31.70 31.75 500 -5.86% 82.90%
Old Dominion Freight 302.51 2.34% 6.93 621737 298.40 297.75 304.79 100 279.94 320.00 100 5.16% 54.99%
Omnicom Group 76.57 0.12% 0.09 1502250 76.97 76.40 77.64 100 73.71 82.00 1100 1.79% 22.77%
ONEOK 65.12 0.88% 0.57 1960609 65.00 64.95 65.69 100 64.90 65.25 4600 5.66% 69.67%
Oracle 95.33 0.05% 0.05 7423125 95.09 94.73 96.04 100 95.07 95.60 500 1.00% 47.36%
Organon & Co. 34.89 3.72% 1.25 1675952 33.96 33.76 35.25 200 34.91 35.24 200 7.12% 0.00%
Otis Worldwide 84.10 0.83% 0.69 1681440 83.92 83.49 84.69 100 80.00 93.00 100 0.78% 24.50%
Paccar Inc 86.89 0.42% 0.36 1746353 86.98 86.42 87.46 100 86.30 87.52 100 2.51% 0.71%
Packaging Corp of Am 133.71 -3.88% -5.40 1066901 139.84 133.34 140.17 100 131.00 165.00 100 -3.90% -3.05%
Parker-Hannifin 297.95 1.17% 3.45 431863 297.70 296.46 301.65 100 247.94 300.00 700 2.41% 9.38%
Paychex 119.15 0.34% 0.40 1778929 118.93 118.56 119.48 100 116.10 120.00 400 0.40% 27.87%
Paycom Software 518.77 -1.04% -5.43 411054 526.87 516.75 527.24 300 440.00 535.00 100 2.71% 14.71%
PayPal Holdings 268.35 0.71% 1.90 5007867 268.70 265.44 269.72 100 268.55 268.60 100 3.19% 14.58%
Penn National Gaming 77.70 2.47% 1.87 5597496 77.65 76.83 79.81 500 77.60 77.73 400 6.31% -10.04%
Pentair 71.88 -0.37% -0.27 1211606 72.65 71.83 73.51 500 68.70 74.49 100 1.53% 35.39%
Peoples United Finan 17.73 0.00% 0.00 2453125 17.90 17.63 18.00 100 17.65 17.72 100 -1.45% 37.12%
PepsiCo 158.81 -0.28% -0.45 4312982 159.66 157.51 159.66 1000 158.51 158.81 100 1.78% 7.09%
PerkinElmer 169.82 0.08% 0.14 470630 170.34 169.44 172.23 600 166.68 180.00 100 -0.09% 18.34%
Perrigo Company 44.72 -1.65% -0.75 1093323 45.32 44.69 45.70 2000 44.74 46.25 200 -2.63% 0.00%
Pfizer Inc 41.49 -0.43% -0.18 23550344 41.90 41.38 42.03 900 41.45 41.48 400 -2.26% 12.71%
Philip Morris 98.37 -0.49% -0.48 3971024 99.40 98.06 99.73 100 95.50 99.50 600 3.17% 18.82%
Phillips 66 81.22 -1.14% -0.94 2093211 83.00 81.19 83.35 400 81.25 81.51 100 -1.11% 16.13%
Pinnacle West Capita 68.02 0.73% 0.49 2987074 67.98 67.64 68.41 100 68.00 69.31 200 2.16% -14.92%
Pioneer Natural Reso 190.09 -0.61% -1.16 1877973 194.00 190.00 194.31 300 190.10 192.00 100 -1.55% 66.91%
PNC Financial Servic 199.13 -1.66% -3.37 3557643 195.62 195.38 202.20 100 198.61 198.84 300 -1.79% 33.64%
Pool 453.22 0.08% 0.35 182240 453.69 452.16 460.21 3200 452.78 453.22 7700 0.07% 21.58%
PPG Industries 160.30 0.89% 1.42 1369245 159.65 158.54 161.65 100 136.00 165.00 200 6.34% 11.15%
PPL Corp 28.85 0.49% 0.14 4214905 28.76 28.68 28.93 100 28.35 29.50 100 1.73% 2.30%
Principal Financial 68.65 0.32% 0.22 1093544 69.34 68.29 69.55 1000 64.98 69.90 100 -0.39% 38.38%
Procter & Gamble 144.42 0.26% 0.37 6923850 144.52 143.68 144.87 100 144.30 144.43 100 1.90% 3.79%
Progressive 91.25 1.38% 1.24 3179671 90.53 89.88 92.27 100 89.80 92.80 100 0.35% -7.72%
Prologis 136.98 0.92% 1.25 3508968 138.56 135.86 139.08 100 128.00 142.00 200 6.57% 37.45%
Prudential Financial 110.59 0.74% 0.81 1469353 110.80 110.31 111.49 1100 107.00 115.00 300 0.79% 41.65%
PTC Inc. 123.50 0.55% 0.67 563550 123.74 122.71 123.93 25500 123.50 123.54 600 2.88% 3.25%
Public Service Ent 62.11 1.14% 0.70 2960155 61.62 61.36 62.24 100 48.80 65.00 900 3.71% 6.54%
Public Storage 319.42 -1.98% -6.46 972847 326.86 316.53 327.04 2000 278.00 335.25 100 6.57% 38.32%
Pulte Group 48.41 -1.69% -0.83 2921195 49.63 48.35 49.86 100 48.35 52.56 900 2.28% 12.27%
PVH Corp. 110.01 -0.27% -0.30 804176 111.20 109.69 112.39 1000 80.01 120.00 100 5.02% 17.17%
Qorvo Inc 165.87 0.77% 1.26 574952 166.10 165.40 167.49 100 163.00 167.40 100 0.02% -0.24%
QUALCOMM 130.20 1.20% 1.54 7609677 129.02 128.68 130.48 700 130.10 130.20 500 2.88% -14.53%
Quanta Services 112.34 -0.71% -0.80 1145809 114.79 112.16 115.23 100 104.94 112.34 100 -0.38% 55.98%
Quest Diagnostics 142.50 0.06% 0.09 3432229 142.89 142.08 143.67 100 140.25 148.00 100 0.40% 19.58%
Ralph Lauren 'A' 118.79 0.74% 0.87 440357 118.50 117.80 119.50 400 118.50 119.09 400 4.89% 14.51%
Raymond James Financ 100.21 2.13% 2.09 772575 99.50 98.42 101.01 200 90.00 102.80 100 4.00% 57.12%
Raytheon Technologie 90.92 1.96% 1.75 4581622 89.85 89.67 91.29 100 90.75 90.89 400 0.33% 27.14%
Realty Income 69.66 0.06% 0.04 4131630 70.08 69.47 70.38 200 69.42 70.00 100 3.66% 12.05%
Regency Centers 70.66 0.74% 0.52 766636 70.58 70.44 71.33 5100 70.66 70.68 2900 1.77% 54.99%
Regeneron Pharmaceut 553.24 -0.43% -2.38 838878 558.93 552.16 558.93 100 552.50 555.55 100 0.59% 14.52%
Regions Financial 22.43 1.40% 0.31 8112577 22.32 22.12 22.66 300 21.75 22.70 200 1.86% 39.14%
Republic Services 127.73 -0.72% -0.92 1003880 129.50 127.67 129.62 100 89.54 130.39 100 1.66% 32.64%
ResMed 255.49 0.34% 0.87 570937 255.77 255.25 258.07 100 204.51 269.95 100 0.63% 20.20%
Robert Half Int 108.95 0.50% 0.54 502150 109.23 108.83 110.22 200 67.19 111.10 200 -0.14% 74.38%
Rockwell Automation 314.20 1.30% 4.02 379041 312.42 310.29 316.30 100 288.00 316.37 300 4.27% 25.27%
Rollins 37.30 0.27% 0.10 814645 37.43 37.22 37.63 100 34.00 38.30 100 1.66% -4.53%
Roper Technologies 467.09 0.93% 4.30 299831 464.30 464.30 469.88 100 395.55 469.45 100 3.43% 8.35%
Ross Stores 108.71 0.53% 0.57 1383149 109.15 108.25 109.73 500 106.50 109.80 200 0.78% -11.48%
Royal Caribbean Crui 86.32 -0.67% -0.58 3269858 87.56 86.27 88.60 1600 86.33 86.45 400 -1.61% 15.57%
S&P Global Inc 443.92 0.48% 2.14 953557 445.75 442.64 446.48 100 370.00 449.25 400 3.30% 35.04%
Salesforce.com 291.66 0.57% 1.64 5119331 292.49 289.32 292.87 100 284.50 291.90 100 7.04% 31.07%
SBA Communications 326.90 0.01% 0.03 486752 328.49 322.68 330.99 4700 326.81 326.90 3600 -0.90% 15.87%
Schlumberger 34.00 1.43% 0.48 9352100 33.98 33.76 34.21 1100 34.01 34.20 100 7.39% 55.75%
Seagate Technology H 81.99 -0.62% -0.51 1733209 82.46 81.72 83.30 100 81.80 83.82 100 2.58% 31.90%
Sealed Air 57.50 1.52% 0.86 994368 56.95 56.54 57.84 100 48.40 64.00 100 0.52% 25.57%
Sempra Energy 128.41 0.27% 0.35 1242031 128.35 127.81 129.74 100 121.20 135.74 200 3.04% 0.78%
ServiceNow 663.18 1.55% 10.15 919293 656.86 654.90 665.61 200 662.51 663.18 100 7.38% 20.48%
Sherwin-Williams 296.39 1.43% 4.17 1058716 294.04 291.90 297.24 500 296.00 296.99 500 2.21% 20.99%
Simon Property Group 140.22 0.64% 0.89 2443410 140.00 139.33 141.66 500 140.22 143.15 100 6.16% 64.42%
Skyworks Solutions 160.53 0.18% 0.29 1073090 161.22 160.05 162.41 400 160.50 160.74 200 -0.21% 5.00%
Smith Co., A. O. 65.70 0.66% 0.43 719966 65.90 65.43 66.28 100 61.05 141.50 200 2.29% 19.85%
Snap-on 219.17 0.10% 0.22 276676 220.99 219.12 221.46 200 212.00 232.58 100 1.69% 28.06%
Southern 63.13 -0.21% -0.13 2896069 63.25 63.01 63.70 100 61.64 63.22 300 0.91% 2.77%
Southwest Airlines 50.36 -2.23% -1.15 7597958 52.24 50.30 52.49 200 50.42 50.43 800 -6.60% 8.05%
Stanley Black & Deck 181.67 1.21% 2.17 1025804 180.80 180.43 182.66 500 181.20 181.99 500 2.48% 1.74%
Starbucks 111.45 -0.38% -0.42 5860872 112.45 110.95 112.92 1600 111.45 111.59 100 0.21% 4.18%
State Street 92.73 1.11% 1.02 3815037 92.18 91.80 93.92 100 92.36 93.75 200 1.68% 27.41%
Steris 225.09 0.40% 0.90 340469 225.13 222.75 225.66 100 210.00 226.97 100 2.55% 18.76%
Stryker Corp. 266.32 0.94% 2.47 1909013 265.79 263.48 266.50 100 199.37 269.80 100 1.00% 8.68%
SVB Financial 690.33 0.94% 6.44 317824 694.06 679.16 695.59 100 663.97 733.33 100 2.96% 78.00%
SYNCHRONY FIN 50.18 1.23% 0.61 4223520 50.30 50.14 50.81 200 50.00 53.00 200 0.46% 44.57%
Synopsys 306.26 0.47% 1.43 418548 305.63 304.14 306.66 100 292.01 312.00 100 5.01% 18.14%
Sysco 82.22 -0.01% -0.01 1791717 83.06 82.13 83.83 100 81.42 85.00 100 -1.36% 10.72%
T-Mobile US 117.56 -1.43% -1.70 4453810 119.61 117.22 120.34 200 117.45 117.75 300 -3.02% -12.82%
T. Rowe Price Group 199.76 1.19% 2.35 2705514 198.68 198.40 201.36 100 190.00 211.00 200 2.25% 31.95%
Take-Two Interactive 170.56 0.70% 1.18 1057553 169.54 169.02 172.70 500 168.95 171.40 100 -1.80% -17.92%
Tapestry 39.20 0.05% 0.02 1755103 39.56 39.09 39.79 100 39.15 42.00 100 4.93% 26.13%
TARGET CORP 245.71 1.50% 3.62 3626894 243.30 242.15 247.35 8600 245.71 245.90 400 7.34% 39.19%
TE CONNECTIVITY 147.30 0.27% 0.40 2814126 148.00 146.52 148.44 100 138.50 150.00 100 1.12% 21.67%
Teledyne Technologie 429.39 0.28% 1.21 336263 430.75 425.78 430.75 100 345.67 840.00 100 1.60% 9.54%
Teleflex 363.20 -0.35% -1.28 212387 366.35 363.17 370.00 100 219.00 445.00 100 0.08% -11.75%
Teradyne 113.92 1.06% 1.20 1428514 114.00 113.23 114.83 100 113.00 113.92 200 3.98% -4.98%
Tesla 843.03 3.02% 24.71 18924567 823.74 822.35 843.21 1500 849.00 849.30 300 7.33% 19.47%
Texas Instruments 194.45 1.02% 1.96 2649003 192.86 192.64 194.80 1500 193.50 194.95 200 -0.40% 18.47%
Textron 73.95 1.07% 0.78 1273311 73.84 73.67 74.62 100 64.95 75.00 500 2.69% 53.01%
Thermo Fisher Scient 582.39 0.87% 5.04 874699 580.16 577.96 583.81 100 571.72 590.00 100 -0.26% 25.04%
TJX COMPANIES 64.35 0.33% 0.21 5633932 64.65 64.26 64.97 300 64.25 64.45 100 -0.60% -5.77%
Tractor Supply 197.27 -0.01% -0.02 679908 199.40 197.07 200.37 100 193.10 204.99 100 1.31% 40.33%
Trane Technologies 174.00 -0.61% -1.07 922061 176.39 173.90 176.98 100 150.00 199.99 500 1.15% 19.87%
TransDigm Group 639.47 0.59% 3.73 257815 641.97 639.26 644.24 100 600.00 4294.67 100 -0.71% 3.33%
Travelers Companies 155.64 -0.67% -1.05 1040363 157.16 155.56 158.46 500 44.12 158.50 100 -1.07% 10.88%
Trimble Navigation 84.93 1.57% 1.31 880418 84.64 84.27 85.38 200 83.50 86.98 100 3.66% 27.20%
Truist Financial 61.34 1.15% 0.70 5277480 61.23 60.41 61.97 100 61.36 62.00 200 0.84% 27.98%
Twitter 62.77 -0.63% -0.40 6693575 63.24 62.29 63.43 1900 62.80 62.85 400 -1.43% 15.92%
Tyler Technologies 503.58 0.83% 4.17 140157 500.00 497.98 504.88 100 391.01 506.27 100 5.81% 15.36%
Tyson Foods 'A' 79.68 -0.03% -0.02 1413816 80.00 79.56 80.21 100 79.70 79.92 100 1.41% 23.65%
U.S. Bancorp 60.23 0.25% 0.15 9158119 60.24 59.02 60.66 1200 59.70 60.60 2000 -3.37% 29.28%
UDR 53.94 -2.05% -1.13 2225600 55.34 53.77 55.40 100 44.63 56.31 200 1.70% 40.36%
Ulta Beauty 405.72 0.45% 1.81 670609 407.98 403.51 410.00 300 405.01 405.99 100 7.23% 41.29%
Under Armour 17.79 -0.50% -0.09 1086959 18.06 17.77 18.11 1800 17.00 18.00 200 0.23% 19.56%
Under Armour 'A' 20.51 0.00% 0.00 3419152 20.71 20.45 20.78 200 20.45 20.51 200 0.34% 19.45%
Union Pacific 225.16 1.73% 3.82 2747678 222.94 221.94 225.70 100 223.52 228.00 100 4.01% 8.14%
United Airlines Hold 48.00 0.19% 0.09 8527987 48.63 47.94 49.29 300 48.03 48.09 200 -2.36% 10.98%
United Parcel Servic 193.75 1.22% 2.33 3153577 191.96 190.71 194.01 100 193.50 194.24 800 5.59% 15.05%
United Rentals 349.34 -0.85% -3.00 606631 357.01 348.57 359.73 300 348.00 359.95 200 1.98% 50.64%
UnitedHealth Group 428.07 1.83% 7.71 3312213 422.05 421.50 430.49 200 428.10 428.50 400 4.80% 22.07%
Universal Health Ser 133.02 2.32% 3.01 787849 131.07 131.01 133.93 100 127.00 134.65 100 1.99% -3.26%
Unum Group 27.48 -0.11% -0.03 1611045 27.92 27.48 28.04 100 25.69 30.00 1000 -2.97% 19.79%
V.F. Corp 73.55 0.00% 0.00 2752837 74.01 73.11 74.25 100 67.52 73.65 100 8.16% -13.89%
Valero Energy 78.66 -0.64% -0.51 2568345 80.00 78.60 80.33 100 78.66 78.88 200 0.08% 39.05%
Ventas 55.97 0.07% 0.04 2974632 56.37 55.77 56.56 700 49.55 57.00 200 2.55% 14.13%
Verisign 214.47 0.58% 1.24 340429 213.34 212.56 214.52 100 214.43 214.48 6200 4.14% -0.89%
Verisk Analytics 210.63 -0.43% -0.92 560104 212.05 210.48 212.41 100 142.27 220.00 100 1.52% 1.46%
Verizon Communicatio 52.27 0.67% 0.35 27005543 52.08 52.02 52.81 1100 52.27 52.34 100 -1.82% -11.03%
Vertex Pharma 181.77 -0.07% -0.13 1409424 182.48 181.00 183.15 300 181.16 183.11 600 1.58% -23.09%
ViacomCBS 'B' 38.92 -1.39% -0.55 12981065 39.62 38.88 39.77 300 38.93 38.96 600 -2.24% 4.46%
Viatris 13.46 -0.15% -0.02 5633097 13.64 13.43 13.67 300 13.49 13.57 100 -1.25% -28.18%
Visa 230.99 2.58% 5.81 6355056 227.22 226.73 231.09 100 230.80 230.99 900 0.31% 5.61%
Vornado Realty Trust 45.12 1.01% 0.45 946434 44.84 44.84 45.49 200 35.00 59.12 200 2.99% 20.84%
Vulcan Materials 176.93 0.37% 0.65 363341 177.94 176.33 178.25 100 165.11 179.01 100 0.85% 19.30%
W.R. Berkley 77.78 0.37% 0.29 434941 78.15 77.73 78.32 100 74.91 78.26 100 0.82% 17.10%
W.W. Grainger 429.05 0.39% 1.66 221050 431.42 428.48 431.42 100 398.20 445.00 100 2.83% 5.07%
Wabtec Corp 92.00 1.01% 0.92 579101 91.89 91.42 92.42 100 75.00 95.00 200 2.60% 25.68%
Wal-Mart Stores 140.55 0.49% 0.68 6912387 140.62 139.96 141.09 100 140.55 140.79 1000 0.64% -2.50%
Walgreens Boots Alli 48.92 -3.64% -1.85 11856648 51.21 48.80 51.66 100 48.85 48.90 200 3.25% 22.67%
Walt Disney Company 176.46 1.18% 2.05 13943894 175.69 174.10 178.89 100 176.51 176.75 600 -0.16% -2.61%
Waste Management 158.17 0.13% 0.21 1162503 159.00 158.08 159.53 100 153.90 159.50 600 2.23% 34.12%
Waters 344.71 -0.07% -0.23 294480 345.88 343.01 345.97 100 294.72 397.98 300 0.38% 39.32%
WEC Energy 90.07 0.19% 0.17 1273416 90.25 89.49 90.57 100 88.22 93.39 100 1.42% -2.13%
Wells Fargo 48.38 6.78% 3.07 60096554 45.72 45.71 48.74 5200 48.38 48.42 19900 0.79% 60.30%
Welltower Inc 84.11 0.19% 0.16 1472400 84.70 83.72 84.85 200 81.00 89.25 1300 1.72% 30.16%
West Pharmaceutic.Se 404.81 -0.64% -2.62 234347 409.25 403.76 409.25 600 394.54 462.90 100 -0.57% 42.89%
Western Digital 55.41 -2.02% -1.14 3398577 55.74 55.15 56.29 500 55.40 55.58 300 -2.09% 0.04%
WESTERN UNION 21.26 1.72% 0.36 4568425 21.06 20.98 21.40 1000 21.11 22.00 100 2.36% -3.10%
WestRock 46.57 -5.58% -2.75 3658628 49.49 46.52 49.49 100 47.30 47.41 100 -7.38% 6.98%
Weyerhaeuser 37.24 -0.83% -0.31 3111524 38.04 37.19 38.09 100 35.99 37.59 1200 2.70% 11.06%
Whirlpool 206.72 0.99% 2.03 579622 207.00 206.05 210.43 500 206.00 206.70 100 4.00% 14.53%
WILLIAMS COMPANIES 29.55 0.61% 0.18 9713993 29.61 29.43 29.75 100 28.00 29.85 100 4.34% 47.38%
Willis Towers Watson 246.91 -0.50% -1.24 789282 249.55 245.71 249.70 100 198.20 247.08 300 2.75% 17.79%
Wynn Resorts 90.71 -1.01% -0.93 2600718 92.63 90.58 93.40 200 90.78 90.87 200 5.40% -19.60%
Xcel Energy 65.93 0.76% 0.50 15991223 65.48 65.19 66.00 1000 65.43 65.90 2200 4.32% -1.11%
Xilinx 167.15 0.81% 1.34 1724412 167.06 165.03 167.49 500 167.15 167.80 500 6.96% 17.90%
XYLEM 124.69 1.07% 1.32 913501 124.46 124.01 125.21 100 112.00 141.45 100 2.65% 22.50%
Yum! Brands 125.21 0.13% 0.16 1828955 126.19 125.17 126.86 100 117.89 140.00 100 1.47% 15.34%
Zebra Technologies C 515.83 0.88% 4.48 228875 514.82 513.32 517.94 100 492.28 540.00 100 3.43% 34.22%
Zimmer Biomet 146.36 0.50% 0.73 883308 146.85 145.77 147.19 100 139.76 151.00 100 -0.20% -5.02%
Zions Bancorp. 62.14 -0.80% -0.50 1473804 63.43 62.04 63.59 100 61.80 62.75 300 -2.10% 43.05%
Zoetis 202.22 0.91% 1.83 1235834 201.13 200.12 202.80 100 180.00 205.00 100 2.19% 22.19%