24.01.2021 23:30:22
S&P 500 INDEX
3841.47
USD
-11.6000
-0.30%
22.01.2021 22:59
 
Chart
Kursdaten
Kurs 3841.47 Eröffnung 3844.24
Diff. absolut -11.60 Tages-Hoch 3852.31
Diff. % -0.30 % Tages-Tief 3830.41
Volumen - Umsatz -
Schlusskurs vom 21.01.2021 3853.07 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 22.01.2021 / 22:59
Währung USD Aktualisierungsstand 24.01.2021 / 23:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 2.27% 3861.4 3662.7
1 Woche 1.94% 3861.4 3780.4
1 Monat 4.18% 3861.4 3662.7
3 Monate 11.23% 3861.4 3233.9
6 Monate 17.26% 3861.4 3200.1
1 Jahr 15.65% 3861.4 2191.9
3 Jahre 35.60% 3861.4 2191.9
30.43
26.51
15.76
1.13
2.27
2.12
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.43,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"8941848"},"2020":{"performance":15.76,"chartHeight":33.018665596804,"year":2020,"ID_NOTATION":"8941848"},"2021":{"performance":2.27,"chartHeight":18.367558136873,"year":2021,"ID_NOTATION":"8941848"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.12,"chartHeight":17.850653045246,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.4,"chartHeight":14.713221110479,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.28,"chartHeight":14.035654622824,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.33,"chartHeight":23.250423555885,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.13,"chartHeight":13.093220637896,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 24.01.2021 23:30:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 169.04 -0.96% -1.63 2349343 170.20 167.24 170.20 300 169.00 170.28 500 2.11% -3.29%
Abbott Laboratories 112.84 -0.10% -0.11 4163905 113.00 111.74 113.51 100 112.00 113.25 100 1.38% 3.06%
AbbVie 110.86 -0.36% -0.40 5185463 110.65 109.48 111.60 100 110.45 111.24 100 0.31% 3.46%
Abiomed 347.90 -0.19% -0.66 174368 347.91 345.01 349.40 100 330.50 358.59 100 5.52% 7.31%
Accenture 254.77 -1.23% -3.17 2049627 255.37 253.57 256.37 400 251.40 258.74 100 0.44% -2.47%
ACTIVISION BLIZZARD 94.43 -0.18% -0.17 3755094 94.68 93.82 95.23 100 94.00 94.43 100 4.12% 1.70%
Adobe Systems 472.44 0.09% 0.42 2534274 472.50 470.61 476.35 100 471.50 473.00 100 3.13% -5.53%
Advance Auto Parts 163.76 -1.75% -2.92 660132 165.59 163.15 166.45 100 153.07 181.10 100 -0.90% 3.97%
Advanced Micro Devic 92.79 1.38% 1.26 71294707 94.42 91.88 95.95 300 92.92 92.93 2100 5.19% 1.18%
AES Corp 27.10 -0.66% -0.18 5784705 27.14 26.93 27.28 200 26.95 27.99 100 -1.81% 15.32%
AFLAC 46.43 0.24% 0.11 3773888 45.86 45.77 46.61 100 45.91 47.21 600 -0.11% 4.41%
Agilent Technologies 126.33 -0.53% -0.67 1438728 127.08 126.30 127.80 100 123.80 130.00 100 0.10% 6.62%
Air Products & Chem 283.60 0.35% 0.99 791239 281.38 281.00 287.36 100 278.00 283.75 100 -1.15% 3.80%
Akamai Technologies 109.06 -0.81% -0.89 1416540 109.90 108.86 110.15 100 106.75 111.40 100 2.45% 3.88%
ALASKA AIR GROUP 54.47 -0.89% -0.49 936103 54.20 53.71 54.65 300 54.10 55.20 300 1.53% 4.75%
Albemarle Co. 173.71 -1.53% -2.70 2034515 173.24 171.17 174.87 200 171.10 177.61 100 -3.57% 17.75%
Alexandria Real Est. 168.84 -1.63% -2.80 689509 170.96 168.84 172.12 100 161.50 181.00 100 0.28% -5.26%
Alexion Pharma 159.73 1.18% 1.87 2790679 158.36 158.01 160.33 100 155.50 160.50 300 1.93% 2.23%
Align Technology 534.08 -1.79% -9.73 690685 546.85 531.17 546.85 100 529.01 563.00 100 -5.84% -0.06%
Allegion 113.61 -1.24% -1.43 582022 114.25 112.27 114.46 100 113.08 115.13 100 -0.70% -2.38%
Alliant Energy Co. 49.41 -0.68% -0.34 1283491 49.82 48.71 49.82 100 49.03 49.98 100 -0.12% -4.11%
Allstate Corp 110.43 -0.26% -0.29 1238672 110.19 109.50 110.96 100 107.03 123.00 100 1.87% 0.45%
Alphabet 1901.05 0.52% 9.80 1272232 1895.68 1881.76 1910.95 100 1900.11 1908.91 100 9.50% 8.51%
Alphabet A 1892.56 0.45% 8.41 1637195 1891.46 1876.49 1904.39 100 1893.10 1899.44 100 9.55% 7.98%
Altria Group 41.83 -0.26% -0.11 5526250 41.82 41.51 42.09 100 41.90 41.95 100 1.53% 2.02%
Amazon Com 3292.23 -0.45% -14.76 2821914 3304.31 3283.16 3321.91 100 3292.51 3294.00 800 6.06% 1.08%
Ameren Corp 72.88 1.59% 1.14 2680496 71.66 71.01 73.10 100 70.84 73.93 100 -2.03% -6.64%
American Airlines Gr 15.82 -0.06% -0.01 39126567 15.57 15.46 15.84 800 15.77 15.80 2100 0.38% 0.32%
American Electric Po 82.08 1.37% 1.11 3789461 80.81 80.77 82.46 100 81.53 82.50 700 2.00% -1.43%
American Express 126.14 -1.01% -1.29 2955018 125.74 124.88 127.06 300 126.14 126.49 500 3.27% 4.33%
American Internation 40.08 -2.36% -0.97 4752334 40.53 39.95 40.93 100 40.00 40.13 200 -3.07% 5.86%
American Tower 223.92 0.77% 1.72 2113945 222.10 221.86 225.00 100 223.92 225.00 300 1.83% -0.24%
American Water Works 160.91 0.01% 0.01 674156 160.44 159.02 161.72 100 155.00 164.12 1300 0.75% 4.85%
Ameriprise Financial 211.79 -0.07% -0.15 447083 210.40 210.00 212.45 100 140.50 214.01 100 1.69% 8.98%
AmerisourceBergen Co 107.76 2.72% 2.85 1595381 104.66 104.66 108.72 200 106.98 111.15 100 0.90% 10.23%
AMETEK 117.35 -1.78% -2.13 974829 119.00 116.91 119.65 200 99.94 131.00 100 -1.39% -2.97%
Amgen 253.50 0.58% 1.47 1866583 252.26 250.56 255.23 100 253.00 256.00 100 3.26% 10.26%
Amphenol 'A' 132.24 -0.65% -0.86 1554485 132.32 131.57 132.67 100 131.55 138.50 400 0.38% 1.12%
Analog Devices 155.58 -2.33% -3.71 3147156 157.73 155.42 158.94 100 155.58 157.59 100 -1.38% 5.31%
Ansys 374.57 0.73% 2.71 661642 371.23 370.79 375.83 100 338.00 400.00 100 2.82% 2.96%
Anthem Inc 314.09 -2.37% -7.61 969408 320.51 313.96 321.30 100 313.60 326.15 300 -3.78% -2.18%
Aon PLC A 206.46 -1.44% -3.01 1225376 209.05 206.31 209.38 100 205.25 249.87 100 -0.71% -2.28%
Apache Corp 16.38 -1.56% -0.26 8273842 16.10 15.74 16.44 4000 16.31 16.42 1000 -5.15% 15.43%
Apartment Investment 4.81 0.84% 0.04 4037135 4.75 4.66 4.82 100 4.78 4.80 200 -1.64% -8.90%
Apple 139.07 1.61% 2.20 114459360 136.28 135.02 139.85 100 140.36 140.38 53700 9.38% 4.81%
Applied Materials 106.33 -1.52% -1.64 6207648 108.05 106.25 109.75 200 106.47 107.10 400 3.09% 23.21%
Aptiv 139.49 -3.03% -4.36 2251713 141.28 139.00 143.69 100 136.66 137.99 400 -2.28% 7.06%
Archer Daniels Mid 52.82 0.06% 0.03 1818820 52.38 51.92 53.11 100 52.82 54.44 300 1.19% 4.78%
ARCONIC CORP. DL-,01 28.13 -2.39% -0.69 600513 28.29 27.96 28.80 500 28.06 28.75 1000 -7.13% -5.60%
Arista Networks 311.21 -0.14% -0.45 473486 311.09 307.87 312.50 200 310.00 312.00 200 -1.85% 7.10%
Assurant 134.90 -2.04% -2.81 305343 136.88 134.72 137.47 1000 34.76 136.66 100 -3.76% -0.97%
AT&T Inc. 28.93 0.35% 0.10 34724599 28.81 28.57 29.05 300 28.96 28.99 200 -0.82% 0.59%
Atmos Energy 89.09 -0.40% -0.36 593787 89.25 87.98 89.89 100 88.76 89.97 100 -1.04% -6.64%
Autodesk 299.17 -2.38% -7.29 2590522 303.00 296.50 306.50 300 299.20 299.69 100 -3.03% -2.02%
Automatic Data Proce 161.98 0.59% 0.95 1894998 161.15 159.81 162.44 100 160.51 162.00 100 0.53% -8.07%
Autozone 1227.16 -1.54% -19.25 181321 1241.39 1225.37 1241.39 100 1225.51 1257.99 100 -1.70% 3.52%
Avalonbay Communitie 164.73 -0.44% -0.73 911279 164.71 163.09 165.64 400 158.50 172.00 100 0.45% 2.68%
Avery Dennison 156.68 -1.93% -3.09 468426 159.32 156.49 159.69 100 120.00 159.87 100 -1.66% 1.01%
Baker Hughes 'A' 22.17 -1.69% -0.38 7016076 22.18 21.68 22.38 1000 22.17 22.60 100 -3.06% 6.33%
Ball Corp 90.74 -0.61% -0.56 1293694 91.13 89.85 91.29 100 88.50 95.77 100 0.35% -2.62%
Bank of America 31.55 -0.69% -0.22 45314482 31.36 31.25 31.75 300 31.52 31.53 6600 -4.42% 4.09%
Bank of New York Mel 41.93 -0.78% -0.33 5509162 41.81 41.47 42.27 400 41.93 42.29 1500 -7.99% -1.20%
Baxter International 79.51 -0.62% -0.50 1294609 80.03 79.51 80.14 100 79.45 80.76 100 -0.66% -0.91%
Becton, Dickinson (B 258.75 -1.20% -3.15 1589748 261.58 258.69 262.36 100 252.40 271.00 100 -1.14% 3.41%
Berkley, W.R. Co. 65.88 -1.07% -0.71 552512 65.86 64.96 66.18 100 62.75 71.00 1000 -0.39% -0.81%
Berkshire Hathaway ' 232.92 -0.53% -1.24 4465090 232.50 232.21 233.83 300 232.71 233.00 100 -0.24% 0.45%
Best Buy 114.93 0.38% 0.43 1619709 114.13 112.37 115.35 200 114.50 114.93 100 0.82% 15.17%
Bio-Rad Laboratories 594.83 0.96% 5.64 176734 589.08 588.54 596.82 100 480.00 658.00 300 -1.05% 2.04%
Biogen Idec 269.44 -0.25% -0.68 691169 270.34 268.48 272.70 100 268.02 268.99 100 -2.32% 10.04%
Blackrock 735.05 -0.96% -7.15 565667 739.90 730.82 743.73 100 733.00 752.02 100 1.00% 1.87%
Boeing 205.84 -0.76% -1.57 7514630 205.55 204.27 206.70 1900 206.40 206.55 300 0.74% -3.84%
Booking Holdings 2066.24 -2.07% -43.70 356695 2101.83 2065.00 2109.51 100 2056.01 2066.24 100 -2.50% -7.23%
BorgWarner 42.80 -1.83% -0.80 2198493 43.33 42.41 43.45 600 42.80 43.00 100 10.88% 10.77%
Boston Properties 91.30 -0.74% -0.68 809244 91.09 90.15 91.60 100 90.00 95.00 100 -4.05% -3.42%
Boston Scientific 37.03 -1.31% -0.49 7405570 37.53 37.00 37.59 400 36.80 37.27 8400 1.93% 3.00%
Bristol-Myers Squibb 64.56 0.59% 0.38 9071894 63.89 63.76 65.03 100 64.25 64.78 400 -2.98% 4.08%
Broadcom Inc. 465.02 -0.39% -1.80 1624758 463.72 462.38 467.55 200 464.61 467.16 100 4.30% 6.21%
Broadridge Financial 148.94 -1.43% -2.16 852146 150.47 148.79 151.01 100 130.00 185.00 100 -1.74% -2.78%
Brown-Forman Corp 'B 72.84 -0.48% -0.35 896268 72.91 72.01 73.59 100 69.11 76.84 100 -1.43% -8.30%
C.H. Robinson Worldw 97.80 -0.15% -0.15 801789 96.55 96.51 98.37 300 97.50 104.45 100 2.72% 4.19%
Cabot Oil & Gas 18.54 0.98% 0.18 4295163 18.10 17.88 18.62 900 17.65 19.34 1000 -2.78% 13.88%
Cadence Design Syste 137.42 -0.87% -1.20 1402463 139.08 137.04 140.40 300 137.00 140.39 100 2.06% 0.73%
Campbell Soup 46.58 -0.09% -0.04 1770642 46.65 45.88 46.84 500 46.23 46.70 100 0.34% -3.66%
Capital One 105.34 -2.95% -3.20 5438556 107.11 103.83 107.41 100 105.00 106.00 500 -6.39% 6.57%
Capri Holdings 44.34 1.60% 0.70 1867161 42.97 42.81 44.79 200 43.50 44.34 1600 3.48% 5.57%
Cardinal Health 55.39 0.58% 0.32 1326282 54.88 54.70 55.73 300 54.50 55.80 500 -0.09% 3.42%
Carmax 118.64 -1.37% -1.65 1349637 119.78 117.70 120.48 300 118.15 119.50 400 11.46% 25.60%
Carnival 20.22 -2.51% -0.52 24748752 20.31 20.04 20.43 300 20.24 20.26 700 -2.74% -6.65%
Caterpillar 191.94 -0.13% -0.25 2027177 190.85 189.31 192.82 600 191.99 192.35 500 -1.38% 5.45%
Cboe Global Markets 95.20 -0.92% -0.88 479769 96.01 94.93 96.01 200 94.00 98.00 100 -1.46% 2.23%
CBRE Group 'A' 66.02 1.58% 1.03 2155395 64.99 64.65 66.20 100 45.95 67.92 400 3.94% 5.26%
CDW Co. 135.32 -1.71% -2.35 804819 136.49 135.32 137.25 100 132.00 140.50 300 1.24% 2.68%
Celanese Co. 131.40 -0.70% -0.93 623268 131.15 130.00 132.00 1100 129.68 132.13 100 -2.00% 1.12%
Centene 61.51 -1.98% -1.24 3896823 62.52 61.48 62.68 600 61.51 61.65 600 -3.88% 2.47%
CenterPoint Energy 21.44 -1.15% -0.25 2867132 21.56 21.28 21.59 1200 21.32 21.51 100 -0.09% -0.92%
Cerner 79.90 0.35% 0.28 1312509 79.64 79.21 80.26 100 78.76 84.00 2000 -0.39% 1.81%
CF Industries 43.40 -0.14% -0.06 1457285 42.79 42.55 43.73 100 42.20 44.33 200 -4.74% 12.12%
Charles Schwab 58.40 -0.51% -0.30 5472359 58.16 57.93 58.92 100 58.18 58.49 400 -0.60% 10.11%
Charter Communicatio 646.69 -0.57% -3.74 699145 649.45 642.77 651.89 100 605.45 685.00 100 2.83% -2.25%
Chevron Corp 91.73 -0.30% -0.28 7810638 90.40 89.83 92.03 100 91.78 91.85 700 -0.39% 8.62%
Chipotle Mexican Gri 1494.18 -0.63% -9.50 228417 1492.32 1484.19 1507.49 1300 1494.18 1496.99 100 6.29% 7.75%
Chubb Ltd 152.53 -2.95% -4.64 1505660 155.53 152.43 156.23 100 142.50 155.00 100 -1.71% -0.90%
Church & Dwight 84.92 -0.16% -0.14 1446104 85.48 84.53 85.99 100 82.50 88.10 100 -0.38% -2.65%
Cigna 223.42 -1.22% -2.77 1422914 225.52 223.23 227.42 100 210.00 232.00 200 2.06% 7.32%
Cincinnati Financial 87.32 -1.09% -0.96 1344628 87.66 84.64 87.84 100 84.74 88.66 100 -6.81% -0.06%
Cintas 324.48 -2.09% -6.94 322730 330.87 324.08 330.87 100 311.01 339.00 100 -0.49% -8.20%
Cisco Systems 44.77 -0.75% -0.34 14643420 44.75 44.23 44.88 100 44.54 44.87 400 -1.45% 0.04%
Citigroup 61.33 -0.87% -0.54 24740399 60.94 60.19 61.83 200 61.35 61.49 500 -4.52% -0.54%
Citizens Financial 38.39 -1.36% -0.53 3734560 38.31 37.95 38.85 200 37.67 38.85 500 -5.51% 7.35%
Citrix Systems 126.75 -0.47% -0.60 1236507 127.06 124.88 127.45 100 125.55 127.65 100 -3.98% -2.57%
Clorox 202.35 2.61% 5.14 1635942 198.73 198.32 202.79 100 201.18 203.00 600 2.45% 0.21%
CME Group 184.04 -1.16% -2.16 1135631 185.51 183.89 185.95 100 183.50 186.98 100 -4.06% 1.09%
CMS Energy 58.41 0.52% 0.30 1802221 57.97 57.31 58.57 300 52.37 61.63 200 -0.36% -4.26%
Coca-Cola 48.49 -0.94% -0.46 15400347 48.81 48.49 48.94 600 48.52 48.57 200 -0.43% -11.58%
Cognizant Technology 80.56 -0.40% -0.32 1449586 80.07 79.50 80.94 100 79.01 82.39 100 0.40% -1.70%
Colgate-Palmolive 78.19 -0.82% -0.65 4816319 78.78 77.90 78.92 100 77.80 78.38 100 -4.51% -8.56%
Comcast Corp 48.68 -0.92% -0.45 13960661 48.84 48.26 48.94 400 48.46 48.88 200 -0.02% -7.10%
Comerica 62.16 0.16% 0.10 1103440 61.10 60.77 62.40 100 60.77 62.60 700 -2.54% 11.28%
Conagra Brands 34.38 0.94% 0.32 4256579 34.09 34.04 34.67 200 34.01 34.38 400 1.54% -5.18%
ConocoPhillips 42.69 -1.16% -0.50 9535422 42.06 41.75 42.98 500 42.75 42.86 800 -5.39% 6.75%
Consolidated Edison 68.83 -0.46% -0.32 2365013 68.41 67.86 69.09 100 68.54 69.02 1500 -1.11% -4.76%
Constellation Brands 226.91 -0.78% -1.78 757324 226.35 225.75 228.68 500 225.00 229.98 100 3.15% 3.59%
Cooper Companies 380.00 0.83% 3.11 282477 377.41 377.41 387.08 100 313.84 382.68 100 0.83% 4.59%
Copart 114.59 -0.96% -1.11 1621170 115.38 114.07 115.87 200 114.00 116.00 200 -1.03% -9.95%
Corning 37.60 -0.90% -0.34 4314938 37.50 37.27 37.84 200 37.50 37.60 300 -0.53% 4.44%
Corteva 42.06 0.98% 0.41 5238957 41.28 41.05 42.28 100 40.82 42.68 100 -3.86% 8.63%
Costco Wholesale 362.30 -0.14% -0.50 1960295 363.20 359.85 364.63 100 361.55 362.25 100 0.04% -3.84%
Coty 6.33 -8.13% -0.56 31100458 6.81 6.20 6.81 100 6.39 6.46 900 -8.26% -9.83%
Crown Castle Intl 158.92 -0.26% -0.42 1367820 158.90 157.96 159.67 100 158.10 162.00 300 1.06% -0.17%
CSX 87.64 -4.33% -3.97 6615395 89.45 87.53 90.49 200 88.05 88.23 100 -6.19% -3.43%
Cummins 247.00 -0.42% -1.03 1098104 247.08 242.45 248.32 400 246.50 248.50 1000 4.11% 8.76%
CVS Health 74.12 0.05% 0.04 4183588 73.73 73.02 74.30 300 74.12 74.45 500 -2.81% 8.52%
D.R. Horton 77.71 1.49% 1.14 3681610 76.00 75.30 78.05 100 77.71 77.78 200 12.04% 12.75%
Danaher 238.04 2.12% 4.94 2710537 234.35 233.85 239.45 100 234.00 238.75 100 0.54% 7.16%
Darden Restaurants 121.98 -2.38% -2.98 1196452 124.02 121.85 124.94 1000 122.00 122.43 500 0.74% 2.40%
DaVita Inc 119.59 0.23% 0.27 345269 118.90 118.85 120.10 100 118.10 120.00 100 0.71% 1.87%
Deere & Co 305.17 -0.11% -0.33 1429871 302.89 301.31 306.96 500 304.50 305.48 500 3.31% 13.43%
Delta Air Lines 40.00 -1.65% -0.67 11310058 40.00 39.81 40.27 100 40.00 40.07 300 0.05% -0.52%
Dentsply Sirona 57.23 -0.71% -0.41 1204493 57.50 56.70 57.65 100 56.70 58.03 200 -2.07% 9.30%
Devon Energy 17.80 -3.21% -0.59 16633705 17.80 17.30 18.07 2000 17.80 17.96 1800 -9.04% 12.59%
Diamondback Energy 63.74 4.87% 2.96 4518275 58.63 57.81 63.99 700 63.60 64.00 500 7.61% 31.69%
Digital Realty Trust 140.46 -0.54% -0.76 1109732 140.67 140.15 142.04 100 139.00 142.32 100 2.92% 0.68%
Discover Financial S 92.27 -2.09% -1.97 2975837 93.56 91.14 94.35 100 92.40 92.53 100 -5.62% 1.92%
Discovery Comm 'A' 37.49 1.67% 0.61 5867757 36.71 36.00 37.62 100 36.26 37.55 100 1.99% 24.59%
Discovery Communicat 32.89 1.48% 0.48 3040835 32.09 31.76 33.05 100 30.11 34.99 100 1.70% 25.62%
Dish Network Co. 30.72 -3.76% -1.20 5519919 31.61 30.35 31.63 400 30.70 31.00 200 -7.25% -5.01%
Dollar General 206.21 -0.73% -1.51 1455288 207.72 205.76 208.29 100 206.25 206.59 100 -2.47% -1.94%
Dollar Tree 107.88 0.08% 0.09 1160383 107.64 106.13 108.21 100 106.51 107.85 100 -0.42% -0.15%
Dominion Energy 72.29 0.68% 0.49 4152921 71.35 71.21 72.48 100 71.84 72.49 600 0.29% -3.87%
Dover 125.32 0.27% 0.34 615194 124.29 123.43 125.84 200 90.11 134.09 100 -0.05% -0.74%
DOW INC. DL-,01 57.50 -0.10% -0.06 2621785 56.99 56.87 57.78 100 57.52 58.50 100 0.33% 3.60%
DTE Energy 121.91 -0.51% -0.62 964284 121.92 119.82 122.25 100 121.12 122.25 200 -1.30% 0.41%
Duke Energy 90.29 0.12% 0.11 1917464 89.82 89.46 90.67 300 89.50 91.00 100 -1.98% -1.39%
Duke Realty Co. 40.24 0.57% 0.23 1923851 39.83 39.70 40.25 200 39.51 43.91 100 3.44% 0.68%
DuPont de Nemours 81.09 0.14% 0.11 16853126 80.00 79.55 81.27 500 80.91 81.49 500 -1.52% 14.03%
DXC TECHNOLOGY CO. D 29.23 -0.24% -0.07 2523545 28.76 28.73 29.52 1000 28.99 29.26 300 2.56% 13.51%
Eastman Chemical 106.22 0.28% 0.30 1063281 104.68 103.69 106.91 100 103.30 110.00 100 1.37% 5.92%
Eaton Corporation 124.43 -0.56% -0.70 1405702 124.43 122.93 125.22 100 124.00 125.49 100 1.02% 3.57%
eBay 56.46 0.11% 0.06 3317167 56.20 55.64 56.57 100 56.18 56.69 100 1.88% 12.36%
Ecolab 212.39 -0.76% -1.62 856004 213.81 210.75 213.95 200 211.09 263.80 100 0.77% -1.83%
Edison International 59.30 -0.05% -0.03 1911352 59.00 58.53 59.53 1000 58.77 60.50 800 -4.15% -5.60%
Edwards Lifesciences 85.52 -1.96% -1.71 3278941 86.98 85.21 87.38 100 85.15 85.68 100 -2.67% -6.26%
Electronic Arts 146.00 0.02% 0.03 3369163 144.98 144.51 146.48 400 145.21 146.00 400 5.04% 1.67%
Eli Lilly & Co 206.14 1.87% 3.79 6128788 202.04 200.56 206.54 300 205.20 207.50 100 8.06% 22.09%
Emerson Electric 83.73 -0.63% -0.53 2432159 83.54 82.29 84.26 600 83.68 85.58 100 1.18% 4.18%
Enphase Energy 212.07 -0.01% -0.02 2521503 208.18 204.70 213.55 100 211.75 213.40 100 11.27% 20.86%
Entergy 93.97 0.32% 0.30 1173750 93.31 92.13 94.29 100 93.30 96.00 100 -1.34% -5.88%
EOG Resources 54.86 -0.31% -0.17 5481096 53.25 52.94 54.98 100 54.26 54.86 100 -7.32% 10.01%
Equifax 178.74 0.14% 0.25 458087 178.20 177.31 180.05 100 149.49 288.88 100 0.98% -7.31%
Equinix 721.16 0.17% 1.26 484885 720.18 720.18 728.93 1000 720.41 721.17 6600 1.89% 0.98%
Equity Residential 61.56 -0.40% -0.25 1721682 61.50 61.18 62.21 100 58.00 62.40 100 -0.05% 3.85%
Essex Property Trust 243.45 -0.71% -1.75 366321 244.51 242.40 245.00 100 220.00 266.00 100 1.22% 2.54%
Estee Lauder 'A' 249.83 -2.13% -5.44 1161484 255.63 249.72 256.23 100 245.01 276.00 100 0.28% -6.15%
ETSY INC. DL-,001 213.59 0.49% 1.05 2162690 211.17 209.14 215.15 400 213.01 213.59 200 4.49% 20.06%
Everest Re Group 228.92 -1.24% -2.88 229618 229.72 225.40 230.07 200 185.00 245.00 100 -0.99% -2.21%
Evergy 53.80 0.41% 0.22 2569255 53.30 53.09 54.40 100 53.20 54.40 300 -0.92% -3.08%
Eversource Energy 87.41 0.32% 0.28 1221024 86.55 86.12 88.01 100 86.00 92.92 300 -1.31% 1.04%
Exelon Co. 42.54 -1.12% -0.48 4189805 42.82 42.38 42.95 200 42.32 42.86 100 -1.89% 0.76%
Expedia Group 136.52 -1.70% -2.36 2697694 139.82 136.44 140.33 200 136.75 137.50 400 -2.96% 3.11%
Expeditors Intl of W 93.77 -0.28% -0.26 1554039 94.07 92.83 94.89 400 88.00 99.40 100 0.62% -1.41%
Extra Space Storage 115.41 0.63% 0.72 960509 114.70 113.99 115.94 100 105.25 128.73 2500 2.88% -0.39%
Exxon Mobil 47.43 -1.41% -0.68 23264836 47.01 46.64 47.64 100 47.59 47.69 800 -0.96% 15.07%
F5 Networks 204.32 1.65% 3.32 833939 199.20 198.52 204.55 100 187.49 204.32 12300 4.73% 16.13%
Facebook 274.50 0.60% 1.63 21954042 272.01 272.00 278.47 400 276.00 276.45 100 9.21% 0.49%
Fastenal 47.72 -0.92% -0.45 3916771 48.17 47.55 48.25 100 47.75 47.96 100 -5.47% -2.27%
Federal Realty Inves 88.53 1.81% 1.57 818329 86.14 85.53 88.90 100 86.00 92.27 100 1.44% 4.01%
Fedex Corp 254.08 0.06% 0.14 1690741 252.00 250.01 255.44 100 253.80 254.49 400 0.60% -2.13%
Fidelity National In 129.08 -3.38% -4.52 5505244 132.68 129.06 132.92 100 126.68 136.68 100 -0.50% -8.75%
Fifth Third Bancorp 30.90 0.72% 0.22 3559281 30.57 30.41 30.98 200 30.50 30.87 100 -3.03% 12.08%
First Republic Bank 156.53 1.60% 2.47 1092480 152.71 152.71 156.75 100 98.85 166.25 300 1.83% 6.53%
Firstenergy 31.27 0.64% 0.20 2895394 31.08 30.80 31.43 100 31.00 31.40 100 -1.26% 2.16%
Fiserv 107.28 -1.53% -1.67 3858083 107.75 106.85 108.65 100 106.85 108.59 100 -0.85% -5.78%
FleetCor Technologie 267.41 -0.88% -2.37 396253 267.55 264.97 268.63 200 100.00 300.00 100 0.82% -1.99%
Flir Systems 54.36 0.33% 0.18 1308175 53.68 53.58 54.48 500 54.01 54.50 1500 1.25% 24.02%
Flowserve 38.56 0.03% 0.01 784505 37.98 37.72 38.72 100 32.30 39.50 100 3.57% 4.64%
FMC Corp 114.45 -0.48% -0.55 811280 114.12 113.47 115.72 100 113.07 117.35 100 -4.66% -0.42%
Ford Motor 11.52 -0.09% -0.01 130866617 11.66 11.34 11.69 700 11.56 11.57 800 17.19% 31.06%
Fortinet 151.23 0.98% 1.47 806642 152.99 150.56 152.99 100 147.19 151.23 300 3.21% 1.82%
FORTIVE CORP. DL-,01 69.32 -1.06% -0.74 1619204 69.93 68.69 70.05 100 60.22 71.00 200 -1.28% -2.12%
Fortune Brands Home 92.57 0.46% 0.42 848891 91.73 91.35 92.88 200 80.38 95.06 100 4.81% 7.99%
Fox Corp. B 29.17 -2.28% -0.68 1595694 29.76 28.94 29.76 500 28.75 29.39 100 -4.01% 1.00%
Franklin Resources 26.47 0.04% 0.01 2758998 26.20 26.19 26.66 100 26.10 27.00 100 -0.34% 5.92%
Freeport-McMoran 30.49 1.50% 0.45 17457125 29.32 28.84 30.64 800 30.55 30.60 3800 0.46% 17.18%
Gallagher & , Arthur 117.84 -1.05% -1.25 715296 118.84 117.49 119.19 100 113.00 124.50 100 1.49% -4.74%
Gap 22.59 -0.09% -0.02 4009564 22.46 22.20 22.65 100 22.47 22.75 400 2.40% 11.89%
Garmin 123.83 0.04% 0.05 462815 123.01 122.35 124.14 100 120.01 135.00 900 2.33% 3.48%
Gartner 160.41 -0.59% -0.95 495206 160.36 159.03 161.08 100 152.00 162.60 600 0.00% 0.14%
General Dynamics 152.77 1.13% 1.71 1171499 150.41 149.81 153.15 500 152.01 152.80 100 -0.26% 2.65%
General Electric 11.11 0.36% 0.04 52919444 10.97 10.90 11.18 300 11.30 11.31 2900 -1.94% 2.87%
General Mills 55.97 1.23% 0.68 4745427 55.18 54.76 56.09 100 55.54 56.10 100 -0.48% -4.81%
General Motors 55.40 0.58% 0.32 23895591 54.50 54.27 55.77 100 55.27 55.30 100 10.87% 33.05%
Genuine Parts 101.64 -0.57% -0.58 701928 101.29 100.27 101.90 200 99.80 109.00 100 -0.50% 1.20%
Gilead Sciences 66.94 -0.06% -0.04 4914433 66.53 66.24 67.47 100 66.65 67.09 1200 5.70% 14.90%
Global Payments 187.52 -0.92% -1.74 2056857 187.39 186.09 188.98 100 170.00 193.90 100 -2.02% -12.95%
Globe Life 94.34 -1.43% -1.37 592073 94.48 94.01 95.03 100 87.50 95.12 100 -1.81% -0.65%
Goldman Sachs Group 289.39 0.01% 0.02 2568757 286.69 285.50 290.59 900 289.05 289.94 100 -3.86% 9.74%
H & R Block 16.68 0.06% 0.01 2558607 16.49 16.43 16.77 100 16.40 16.66 900 1.09% 5.17%
Halliburton 19.24 -0.88% -0.17 14149594 18.90 18.45 19.29 100 19.20 19.24 500 -7.23% 1.80%
Hanesbrands 15.58 -0.13% -0.02 3126310 15.49 15.31 15.62 300 15.50 15.65 600 -0.89% 6.86%
Hartford FS 50.37 -1.27% -0.65 1831559 50.84 49.43 50.84 100 43.07 51.70 100 -2.52% 2.84%
HASBRO 97.48 0.49% 0.48 437886 96.78 95.48 97.76 100 96.00 98.00 100 0.29% 4.21%
HCA Holdings 166.97 -0.26% -0.43 1022993 166.48 165.31 167.35 100 163.50 166.97 200 -1.07% 1.53%
Healthpeak Propertie 30.18 0.84% 0.25 2603016 29.80 29.71 30.26 100 28.87 30.85 100 0.73% -0.17%
Henry Schein 69.13 1.01% 0.69 584570 68.27 68.09 69.41 100 68.20 70.35 100 -3.26% 3.40%
Hershey 148.20 -0.52% -0.78 643239 148.85 147.73 149.58 100 146.00 148.50 600 -0.18% -2.71%
Hess Corp 59.93 -1.28% -0.78 2053135 58.84 58.07 60.36 100 59.85 65.00 100 -1.82% 13.53%
Hewlett Packard Ente 12.14 -0.98% -0.12 10126768 12.09 11.80 12.16 5100 12.00 12.16 2500 -3.19% 2.45%
Hilton Worldwide 104.96 -3.55% -3.86 2894067 107.51 104.67 107.89 100 103.50 105.62 100 -3.18% -5.66%
HollyFrontier Co. 29.06 1.32% 0.38 1374734 27.86 27.69 29.11 100 28.87 29.90 400 3.01% 12.42%
Hologic 75.70 -0.29% -0.22 997104 75.76 75.31 76.15 500 77.10 78.50 100 -0.53% 3.94%
Home Depot 284.00 1.77% 4.95 4501941 279.26 277.87 285.08 100 283.73 284.49 500 3.05% 6.92%
Honeywell Internatio 202.25 -1.45% -2.98 3502973 204.26 201.39 204.46 200 202.28 202.33 1200 -1.81% -4.91%
Hormel Foods 45.41 0.35% 0.16 1826643 45.26 45.13 45.68 100 44.56 45.72 500 1.20% -2.57%
Host Hotels & Resort 14.42 -1.50% -0.22 8364907 14.50 14.22 14.50 3500 14.45 14.95 1400 -1.84% -1.44%
HP Inc 25.27 -0.35% -0.09 6684494 25.11 24.96 25.35 400 25.00 25.90 300 0.40% 2.77%
Humana 405.18 -2.27% -9.42 864985 413.63 405.17 414.05 100 405.00 410.86 200 -0.40% -1.24%
Hunt (J.B.) Transpor 146.14 -0.79% -1.16 617062 147.00 144.94 147.27 100 145.00 150.75 100 -3.54% 6.94%
Huntington Bancshare 13.84 -4.62% -0.67 31658091 14.08 13.74 14.37 800 13.76 13.85 300 -6.23% 9.58%
Huntington Ingalls I 167.64 0.45% 0.75 312021 166.57 164.48 168.57 100 166.50 175.40 100 -2.23% -1.67%
IDEX 196.54 0.52% 1.01 401428 195.12 193.71 197.66 100 90.50 221.00 100 1.29% -1.34%
IDEXX Laboratories 492.86 -0.72% -3.58 329402 490.73 490.00 498.98 100 485.00 497.00 100 0.69% -1.40%
IHS Markit 88.09 -0.67% -0.59 2536450 88.65 88.08 89.44 200 88.19 89.18 100 3.02% -1.94%
Illinois Tool Works 203.46 -0.18% -0.37 662026 202.48 201.10 204.18 100 198.30 208.00 100 0.13% -0.21%
Illumina 406.25 0.34% 1.38 803504 400.66 398.25 408.81 100 399.97 433.25 100 7.94% 9.80%
Incyte Co. 97.89 4.25% 3.99 1435185 94.12 94.04 98.44 300 98.52 99.49 100 8.09% 12.54%
Ingersoll Rand 45.23 -1.16% -0.53 1319641 45.43 45.01 45.72 400 40.00 47.40 2000 -1.48% 1.69%
Intel Corp 56.66 -9.29% -5.80 85729315 58.85 56.65 59.62 400 56.11 56.12 600 -1.60% 13.73%
Intercontinental Exc 111.92 -0.89% -1.00 1926252 112.53 111.58 112.94 100 111.90 113.40 100 -2.84% -2.92%
IBM 118.61 -9.91% -13.04 38063533 120.70 117.36 120.70 100 118.80 118.86 100 -7.62% -5.78%
International Flavor 115.81 -0.16% -0.19 7202453 115.33 114.00 115.84 100 115.00 117.00 600 -1.62% 6.40%
International Paper 51.63 -0.06% -0.03 1574349 51.29 50.64 51.95 100 50.30 51.98 1000 2.75% 3.84%
Interpublic Group of 24.58 -0.41% -0.10 2844486 24.59 24.18 24.64 200 23.00 26.10 100 -1.44% 4.51%
Intuit 374.85 -1.81% -6.90 1150622 384.40 374.64 384.40 100 370.01 392.00 100 1.04% -1.32%
Intuitive Surgical 744.08 -6.84% -54.59 1766446 783.04 743.53 789.22 100 744.10 750.00 100 -4.41% -9.05%
Invesco 20.97 0.33% 0.07 4994108 20.72 20.47 21.04 100 20.33 21.05 14900 4.85% 20.31%
IPG Photonics Co. 251.00 -0.33% -0.84 358081 251.33 249.58 253.19 100 120.00 280.00 100 2.90% 12.16%
Iqvia Holdings 185.59 -1.12% -2.10 823954 186.99 185.13 187.41 500 185.12 191.86 500 -1.17% 3.58%
Iron Mountain 30.15 -0.40% -0.12 2486216 30.13 29.77 30.21 500 30.10 30.22 100 0.43% 2.27%
J.M. Smucker 114.24 0.72% 0.82 1014910 113.68 112.85 114.73 400 114.09 116.43 100 0.13% -1.18%
Jack Henry & Associa 151.50 -1.05% -1.60 934082 153.47 150.73 153.70 200 151.33 160.18 100 -1.97% -6.48%
Jacobs Engineering G 111.01 -0.10% -0.11 412552 110.81 109.41 111.41 100 103.00 111.67 100 0.74% 1.88%
Johnson & Johnson 163.55 1.13% 1.82 8137018 162.36 161.87 165.16 100 164.26 165.00 100 2.03% 3.92%
Johnson Controls Int 52.35 0.36% 0.19 5810934 51.83 51.59 52.70 200 51.60 52.50 100 1.04% 12.36%
JPMorgan Chase 133.79 -0.77% -1.04 12933227 132.69 132.20 134.40 200 133.83 133.98 100 -3.50% 5.29%
Juniper Networks 25.04 -0.83% -0.21 5057080 25.05 24.77 25.19 600 24.55 25.00 100 2.45% 11.24%
Kansas City Southern 217.58 2.15% 4.59 1857595 219.26 215.09 223.59 100 215.09 223.14 100 2.25% 6.59%
Kellogg 58.30 0.71% 0.41 2241626 58.00 57.51 58.61 100 58.20 58.30 200 -1.24% -6.32%
Keycorp 18.20 0.28% 0.05 5855752 17.97 17.85 18.34 500 17.95 18.20 400 -1.14% 10.91%
Keysight Technologie 145.16 -1.04% -1.52 1289196 146.29 145.15 147.95 400 145.10 147.26 100 -0.77% 9.89%
Kimberly-Clark 132.21 0.92% 1.20 2497645 131.82 130.68 132.91 100 133.70 134.00 500 0.70% -1.94%
Kimco Realty 16.66 0.48% 0.08 5289599 16.43 16.09 16.71 100 16.16 18.00 200 1.15% 10.99%
Kinder Morgan 15.32 0.39% 0.06 18001757 15.03 14.82 15.37 100 15.28 15.34 4400 -1.10% 12.07%
KLA-Tencor 305.01 -0.06% -0.19 725154 305.30 304.47 309.36 500 304.51 309.00 400 0.29% 17.81%
Kohl's Corp 45.18 0.87% 0.39 3594961 44.10 43.79 45.21 7000 45.25 45.30 100 3.62% 11.03%
Kraft Heinz 32.91 0.40% 0.13 4949056 32.55 32.43 33.03 100 32.91 33.03 100 2.88% -5.05%
Kroger 33.56 1.05% 0.35 9458159 33.39 32.77 33.72 100 33.56 33.74 100 -0.42% 5.67%
L Brands 45.28 -1.35% -0.62 2765876 46.14 44.70 46.24 600 44.73 45.95 1500 0.18% 21.75%
L3Harris Technologie 183.80 0.37% 0.67 1058366 182.62 182.20 185.25 100 184.00 184.50 100 -2.53% -2.76%
Laboratory Co. of Am 228.90 0.20% 0.45 612334 228.85 226.69 229.16 100 200.00 238.88 100 2.32% 12.45%
Lam Research 563.85 -0.06% -0.34 1199782 562.77 557.12 575.58 100 564.80 566.98 100 2.98% 19.39%
LAMB WESTON HLDGS DL 78.15 1.40% 1.08 844264 77.08 76.68 78.59 100 40.00 82.00 700 -0.45% -0.75%
Las Vegas Sands Co. 54.18 -2.17% -1.20 4991395 54.49 53.52 54.75 100 54.24 54.38 400 1.38% -9.09%
Leggett & Platt 44.19 -0.99% -0.44 926828 44.21 43.44 44.41 200 43.85 45.90 100 1.10% -0.25%
Leidos 112.05 2.51% 2.74 726654 109.00 108.52 112.57 100 105.00 119.85 100 4.56% 6.59%
Lennar 84.62 1.22% 1.02 2491215 83.02 81.87 84.66 500 83.59 85.00 100 10.48% 11.01%
Lincoln National 50.70 -1.00% -0.51 1955284 50.31 49.99 51.08 300 50.70 51.05 10000 -1.36% 0.78%
LINDE PLC EO 0,001 251.48 -0.68% -1.72 1581985 251.19 251.19 254.56 100 250.00 253.00 100 -2.56% -4.57%
Live Nation Entertai 72.28 -3.10% -2.31 2667828 73.50 72.02 74.34 200 72.30 72.50 400 0.99% -1.63%
LKQ Corp 37.15 -1.22% -0.46 1178104 37.49 36.73 37.49 100 35.87 37.69 100 -1.85% 5.42%
Lockheed Martin 339.88 0.06% 0.21 1557608 338.74 337.21 341.84 100 340.00 342.00 300 -2.13% -4.25%
Loews 46.49 -0.09% -0.04 645305 45.95 45.79 46.59 100 35.03 49.77 100 -1.48% 3.27%
Lowes Companies 172.40 0.03% 0.06 3612323 171.89 171.03 174.12 100 172.36 172.70 500 0.62% 7.41%
Lumen Technologies 11.17 0.72% 0.08 7609245 10.96 10.92 11.22 400 11.15 11.24 100 -2.27% 14.56%
Lyondellbasell Ind ' 91.48 -1.23% -1.14 1392103 91.26 90.36 92.33 100 89.74 93.50 100 -3.61% -0.20%
M and T Bank 143.16 -0.93% -1.35 802571 142.83 141.46 144.83 1000 122.00 146.31 1000 -1.11% 12.46%
Macy's Inc 12.88 4.55% 0.56 19133129 12.20 12.00 12.91 1700 12.88 12.94 400 -1.00% 14.49%
MARATHON OIL 8.15 -1.21% -0.10 26298307 8.06 7.90 8.22 4100 8.13 8.15 100 -1.21% 22.19%
Marathon Petroleum 45.75 0.79% 0.36 3645134 44.18 43.77 45.84 1000 45.27 46.75 300 4.02% 10.61%
MarketAxess 509.70 -0.86% -4.43 323469 516.98 509.03 519.47 100 476.00 550.00 200 -2.54% -10.67%
Marriott Internation 122.90 -2.94% -3.72 2155253 125.27 122.78 126.27 200 122.90 123.30 200 -3.08% -6.84%
Marsh & McLennan Cos 111.52 -0.28% -0.31 1490422 111.59 110.71 112.24 100 105.50 132.97 100 -0.29% -4.68%
Martin Marietta Mate 309.60 -0.13% -0.40 643498 307.59 305.61 311.93 100 295.00 314.00 100 1.98% 9.03%
Masco 57.52 -0.86% -0.50 1713142 57.87 57.16 58.19 100 57.20 59.00 100 2.55% 4.72%
MasterCard 328.99 -1.63% -5.45 3846597 330.39 328.91 335.15 500 328.90 329.49 200 1.77% -7.83%
Maxim Integrated Pro 93.62 -2.51% -2.41 1743390 95.34 93.55 95.97 100 89.00 94.99 100 -1.60% 5.61%
McCormick & Co 91.87 0.45% 0.41 1051972 91.51 90.49 92.32 100 91.25 94.00 100 -1.67% -3.90%
McDonald's 213.38 -0.07% -0.15 2196479 212.51 211.17 214.14 100 213.40 213.70 500 1.65% -0.56%
McKesson 185.01 1.21% 2.22 917069 182.86 182.17 186.60 100 180.05 187.77 100 0.32% 6.38%
Medtronic 116.58 -1.13% -1.33 3028395 117.70 116.56 117.76 100 116.61 117.35 800 -0.20% -0.48%
Merck & Co 80.98 -0.25% -0.20 9004702 80.89 80.76 81.43 300 80.90 81.07 100 -2.88% -1.00%
MetLife 50.86 -0.41% -0.21 5322995 50.36 50.21 51.04 900 50.29 51.76 700 -0.55% 8.33%
Mettler-Toledo Intl 1234.72 -0.81% -10.06 98856 1244.31 1230.52 1246.00 100 1056.14 1272.81 100 1.34% 8.34%
MGM Resorts Internat 31.39 -0.44% -0.14 8525949 31.00 30.75 31.80 500 31.25 31.65 100 5.34% -0.38%
Microchip Technology 150.13 -1.44% -2.19 984094 151.30 149.83 152.17 2000 149.85 150.89 200 1.06% 8.70%
Micron Technology 82.28 -3.21% -2.73 14229542 84.08 82.22 84.95 4900 82.33 82.35 16000 1.93% 9.44%
Microsoft 225.95 0.44% 0.98 30172663 227.08 225.80 230.07 300 226.56 226.70 5900 6.25% 1.59%
Mid-America Apartmen 134.18 0.55% 0.73 509936 133.61 132.23 134.84 100 123.01 138.50 100 1.64% 5.91%
Mohawk Industries 149.77 -0.77% -1.16 367219 149.00 146.31 150.64 200 141.34 221.79 200 0.54% 6.26%
Molson Coors Brewing 50.52 -0.26% -0.13 1283884 50.15 49.95 50.72 500 50.50 50.94 100 -3.84% 11.79%
Mondelez Internation 56.25 0.23% 0.13 6241922 56.07 55.92 56.58 100 56.20 56.25 100 -1.70% -3.80%
Monster Beverage 88.20 -1.12% -1.00 1196736 89.11 88.08 89.39 100 88.01 88.90 100 -3.76% -4.63%
Moodys 266.70 -1.50% -4.07 729687 271.09 266.67 272.27 200 265.01 277.20 300 0.02% -8.11%
Morgan Stanley 74.13 -0.76% -0.57 15459988 72.55 72.41 74.70 300 74.02 74.29 1000 -1.48% 8.17%
Mosaic 28.33 -0.28% -0.08 3395105 27.81 27.16 28.45 2000 28.00 28.35 200 -1.08% 23.12%
Motorola Solutions 173.71 0.82% 1.42 452698 172.07 170.82 174.11 200 155.00 185.00 100 0.09% 2.15%
MSCI 411.88 -0.60% -2.47 406500 414.49 409.83 416.58 200 404.00 449.64 100 -0.82% -7.76%
Mylan 15.86 - - - - - - 500 15.86 15.99 600 4.86% -21.12%
NASDAQ Inc 140.42 -0.69% -0.98 1126985 141.29 139.22 141.53 100 135.00 147.64 100 0.27% 5.79%
NetApp 64.76 -0.32% -0.21 1466662 63.93 63.40 64.93 200 65.00 65.45 300 0.15% -2.23%
Netflix 565.17 -2.53% -14.67 7550822 582.10 564.35 583.99 100 563.51 564.00 100 13.49% 4.52%
Newell Brands 24.80 0.57% 0.14 1816197 24.51 24.30 24.86 100 23.93 25.00 1700 2.73% 16.82%
Newmont 61.75 -0.90% -0.56 4441370 61.15 60.39 62.35 100 61.75 61.90 100 -0.18% 3.11%
News B 18.24 -2.67% -0.50 1374376 18.63 18.22 18.69 200 0.01 19.25 100 -0.44% 2.64%
News Corp 'A' 18.57 -3.33% -0.64 2832834 19.12 18.56 19.19 200 18.47 20.00 700 -0.70% 3.34%
Nextera Energy 84.21 0.60% 0.50 6371755 83.95 83.55 84.55 200 84.50 84.79 400 2.65% 9.15%
Nielsen Holdings 21.73 -0.23% -0.05 3563779 21.62 21.45 21.84 200 21.45 22.00 200 -1.81% 4.12%
NIKE 'B' 139.35 -1.60% -2.26 4150453 141.09 139.31 141.88 200 139.54 139.60 500 -0.97% -1.50%
NISOURCE 21.93 0.05% 0.01 2175834 21.81 21.63 22.00 100 21.93 22.20 1700 -4.36% -4.40%
Norfolk Southern 244.22 -0.46% -1.14 1205545 245.03 240.68 245.62 300 242.52 257.16 100 -3.45% 2.78%
Northern Trust 94.60 0.40% 0.38 1311660 95.10 92.35 95.40 100 93.00 100.10 100 -1.91% 1.57%
Northrop Grumman 298.16 0.43% 1.29 989217 296.00 294.55 300.60 400 297.01 298.99 300 -0.86% -2.15%
NortonLifeLock 20.67 0.24% 0.05 5047881 20.62 20.51 20.85 100 20.52 20.67 100 1.08% -0.53%
Norwegian Cruise Lin 24.59 -1.60% -0.40 11290066 24.50 24.20 24.80 300 24.60 24.66 300 -3.11% -3.30%
NOV Inc. 13.41 0.15% 0.02 5031712 13.06 12.98 13.43 100 13.41 13.45 100 -9.08% -2.33%
NRG Energy 41.53 1.61% 0.66 1501726 40.67 40.46 41.71 100 41.53 43.00 200 1.74% 10.60%
Nucor 54.78 0.66% 0.36 1522079 53.97 53.57 55.06 200 54.75 55.10 500 -1.24% 2.99%
Nvidia Corporation 548.50 -1.12% -6.20 6170464 549.60 545.09 553.67 1600 548.60 549.25 100 6.63% 5.04%
NVR 4485.91 0.77% 34.41 28053 4437.00 4365.51 4498.99 140 4385.00 5100.00 70 11.87% 9.95%
O'Reilly Auto 457.31 -2.91% -13.70 495373 471.09 456.96 471.23 500 450.00 466.50 300 -2.01% 1.05%
Occidental Petroleum 21.49 -0.23% -0.05 17640740 20.67 20.26 21.60 300 21.52 21.56 300 -4.02% 24.15%
Old Dominion Freight 204.61 -1.50% -3.11 498288 207.45 203.21 207.45 100 203.20 210.00 100 -1.34% 4.83%
Omnicom Group 62.57 -0.86% -0.54 1761983 62.57 61.79 63.05 100 58.00 62.50 100 -0.87% 0.32%
ONEOK 42.84 -0.07% -0.03 2903622 41.78 41.43 42.96 100 42.80 42.90 1100 -3.01% 11.62%
Oracle 60.36 -1.39% -0.85 9897003 60.94 59.74 61.15 300 60.36 60.53 300 -2.30% -6.69%
Paccar Inc 98.85 0.11% 0.11 3454542 98.05 97.32 100.75 500 101.14 101.19 200 12.13% 14.57%
Packaging Corp of Am 140.40 -0.11% -0.15 375645 140.10 139.00 141.11 100 113.58 142.00 200 -1.49% 1.81%
Parker-Hannifin 275.17 -1.44% -4.03 1114130 275.92 271.68 276.38 300 270.00 290.00 100 -3.51% 1.01%
Paychex 86.87 -0.78% -0.68 1730290 87.23 86.37 87.49 100 86.35 87.95 100 -1.70% -6.77%
Paycom Software 409.80 1.30% 5.27 266619 404.25 402.53 410.95 100 400.00 416.00 100 2.71% -9.39%
PayPal Holdings 252.00 1.35% 3.36 7800506 246.65 246.20 254.39 100 252.01 252.50 100 5.09% 7.60%
Pentair 57.98 1.01% 0.58 1090201 56.70 56.51 58.13 100 44.80 58.98 1000 0.68% 9.21%
Peoples United Finan 14.04 -0.78% -0.11 6161150 14.22 13.80 14.39 200 13.85 14.28 300 -2.64% 8.58%
PepsiCo 138.59 -0.73% -1.02 4014925 139.50 138.23 139.54 100 138.51 138.89 500 -1.98% -6.55%
PerkinElmer 151.91 0.88% 1.32 683444 151.04 149.59 152.27 300 149.75 153.29 100 2.28% 5.86%
Perrigo Company 43.29 -0.30% -0.13 1051993 43.03 42.62 43.42 100 42.14 45.00 300 -0.96% -3.20%
Pfizer Inc 36.55 0.19% 0.07 26271163 36.32 36.25 36.83 1100 36.57 36.60 500 -0.41% -0.71%
Philip Morris 80.68 -0.80% -0.65 3156266 81.12 80.52 81.39 100 80.50 80.90 500 -0.32% -2.55%
Phillips 66 72.55 -0.83% -0.61 2563594 71.70 71.15 73.09 100 71.55 72.55 100 1.13% 3.73%
Pinnacle West Capita 77.09 -0.57% -0.44 504663 77.24 76.46 77.50 100 76.28 77.30 500 -1.86% -3.58%
Pioneer Natural Reso 131.16 0.89% 1.16 2521703 126.94 125.76 131.74 300 130.65 132.20 100 2.97% 15.16%
PNC Financial Servic 152.57 -0.73% -1.12 1835419 151.47 151.33 153.06 100 150.00 152.57 200 -1.43% 2.40%
PPG Industries 137.82 -3.98% -5.71 2543013 138.75 137.56 142.18 1500 137.75 139.50 300 -6.90% -4.44%
PPL Corp 27.82 0.22% 0.06 2990627 27.62 27.53 27.95 300 27.80 27.95 100 -2.63% -1.35%
Principal Financial 53.46 -0.04% -0.02 1233577 52.90 52.55 53.70 100 48.99 55.00 400 0.28% 7.76%
Procter & Gamble 130.00 -0.77% -1.01 7202837 131.02 129.99 131.47 100 129.90 130.16 100 -3.55% -6.57%
Progressive 92.31 -2.07% -1.95 2688327 94.00 92.30 94.27 100 90.00 94.50 200 -2.63% -6.64%
Prologis 101.22 0.79% 0.79 3065258 100.09 100.01 101.77 200 98.00 101.76 100 3.62% 1.57%
Prudential Financial 82.62 -0.29% -0.24 1375400 82.00 81.45 82.88 300 81.60 84.30 900 -1.18% 5.83%
Public Service Ent 58.36 0.02% 0.01 1375693 58.06 57.64 58.59 100 58.35 58.55 200 -1.72% 0.10%
Public Storage 222.79 0.37% 0.82 1079093 222.85 221.58 223.85 100 210.00 230.00 100 -0.71% -3.52%
Pulte Group 48.89 2.80% 1.33 4171470 47.93 46.97 49.07 400 48.85 49.45 100 14.50% 13.38%
PVH Corp. 97.79 -1.60% -1.59 692750 97.81 96.83 99.69 100 97.00 106.59 100 -2.48% 4.15%
Qorvo Inc 180.66 -1.88% -3.46 787641 182.77 180.22 184.14 100 180.55 181.00 100 1.90% 8.65%
QUALCOMM 162.42 -1.41% -2.33 5062340 164.00 161.52 164.27 100 162.12 162.49 300 3.39% 6.62%
Quanta Services 77.66 -0.19% -0.15 1034633 77.56 76.64 78.12 100 75.31 82.37 200 1.97% 7.83%
Quest Diagnostics 124.46 -0.58% -0.72 1394487 124.99 123.59 125.70 200 122.94 129.50 500 0.06% 4.44%
Ralph Lauren 'A' 108.47 0.54% 0.58 1753016 106.91 105.46 112.89 300 100.00 110.00 300 -1.45% 4.56%
Raymond James Financ 102.04 -0.55% -0.56 663732 101.34 101.26 102.25 100 99.00 102.50 200 -0.87% 6.66%
Raytheon Technologie 67.58 -0.78% -0.53 4558065 67.72 67.12 68.11 300 67.50 67.75 500 -2.34% -5.50%
Realty Income 59.84 1.27% 0.75 2814076 58.91 58.75 59.95 100 59.70 59.90 300 2.03% -3.75%
Regency Centers 46.93 0.17% 0.08 1331116 46.49 46.08 47.05 500 45.00 46.90 200 -0.30% 2.94%
Regeneron Pharmaceut 537.78 0.43% 2.30 620561 534.10 534.10 546.72 200 536.00 540.89 100 3.83% 11.32%
Regions Financial 17.74 -0.28% -0.05 7702551 17.83 17.61 18.21 1000 17.65 17.73 400 -2.69% 10.05%
Republic Services 94.40 0.46% 0.43 781964 94.01 93.68 94.69 100 91.15 94.85 100 0.63% -1.97%
ResMed 215.52 -0.71% -1.55 298089 217.42 214.61 217.47 2700 215.52 219.90 500 1.84% 1.39%
Robert Half Int 68.31 0.34% 0.23 1379213 67.43 67.15 69.00 100 39.50 71.83 100 7.09% 9.33%
Rockwell Automation 265.97 -0.65% -1.73 735781 264.98 262.79 268.91 100 260.00 269.10 100 4.06% 6.04%
Rollins 37.02 -0.48% -0.18 1605606 37.21 36.26 37.28 100 36.00 37.85 400 -0.59% -5.25%
Roper Technologies 419.22 -0.52% -2.19 412532 421.68 412.49 421.68 100 324.43 432.44 100 1.85% -2.75%
Ross Stores 113.33 -1.79% -2.06 1583624 114.95 112.45 115.45 300 111.00 114.00 100 -3.11% -7.72%
Royal Caribbean Crui 71.96 -0.96% -0.70 2636594 71.67 70.66 72.28 300 71.98 72.00 800 -1.32% -3.66%
S&P Global Inc 315.14 -0.81% -2.58 1519115 316.77 315.06 320.61 100 315.00 325.50 800 3.00% -4.13%
Salesforce.com 225.77 1.62% 3.60 10186076 224.90 223.75 227.79 100 226.40 226.49 100 5.93% 1.46%
SBA Communications 272.71 0.01% 0.02 641611 273.50 270.53 274.60 100 249.54 282.00 100 1.34% -3.34%
Schlumberger 24.41 0.91% 0.22 13559454 23.71 23.45 24.53 500 24.40 24.55 4600 -2.01% 11.82%
Seagate Technology 60.00 -4.67% -2.94 9787579 60.51 58.35 60.75 500 59.76 59.99 100 -0.84% -3.47%
Sealed Air 45.50 0.78% 0.35 1016264 44.94 44.74 45.57 100 44.40 45.94 100 2.48% -0.63%
Sempra Energy 121.45 -0.75% -0.92 1275356 122.10 120.59 122.71 100 120.00 122.75 200 -0.58% -4.68%
ServiceNow 541.09 -0.60% -3.24 1029993 549.75 540.30 554.34 100 540.09 550.00 100 5.32% -1.70%
Sherwin-Williams 732.17 -0.57% -4.18 308300 732.71 727.92 737.47 100 680.00 975.00 100 0.91% -0.37%
Simon Property Group 95.49 1.04% 0.98 3692668 93.00 92.05 96.00 100 94.55 95.60 100 2.68% 11.97%
Skyworks Solutions 161.27 -1.38% -2.25 1215048 161.71 160.20 162.48 100 164.45 165.49 300 6.10% 5.49%
SL Green Realty 62.85 -0.27% -0.17 1055271 62.36 61.93 63.10 300 61.50 62.82 200 -1.76% 2.50%
Smith Co., A. O. 57.76 -0.48% -0.28 1155453 57.81 57.05 58.09 200 53.00 69.80 100 1.64% 5.36%
Snap-on 177.98 1.06% 1.87 542660 175.95 174.32 179.00 100 165.50 180.00 100 5.58% 4.00%
Southern 60.14 0.43% 0.26 3079351 59.72 59.63 60.54 100 60.15 60.32 500 0.80% -2.10%
Southwest Airlines 47.39 -0.80% -0.38 4812538 47.18 47.07 47.75 300 47.25 47.47 400 1.56% 1.67%
Stanley Black & Deck 175.21 -1.02% -1.80 1252629 176.53 174.30 177.33 100 168.90 176.84 100 1.49% -1.88%
Starbucks 103.91 -0.64% -0.67 5231584 104.16 103.06 104.47 300 103.71 103.90 100 1.54% -2.87%
State Street 74.17 -0.55% -0.41 3920281 73.46 73.22 74.75 100 71.00 82.05 600 -3.90% 1.91%
Steris 188.76 0.23% 0.43 402361 187.64 187.06 189.54 100 155.00 200.00 300 2.38% -0.41%
Stryker Corp. 239.93 -1.51% -3.67 908607 242.60 239.92 243.01 300 236.75 239.93 100 -0.85% -2.09%
SVB Financial 480.15 5.39% 24.56 710669 480.19 473.85 497.85 100 480.15 482.30 200 4.06% 23.80%
SYNCHRONY FIN 37.37 -2.10% -0.80 5598213 37.59 37.17 37.66 100 37.29 37.64 100 -3.61% 7.66%
Synopsys 270.14 -1.00% -2.73 563011 273.23 269.75 277.22 100 263.00 278.00 100 4.33% 4.20%
Sysco 75.19 -2.13% -1.64 1539095 76.36 75.14 76.61 600 75.06 76.80 100 -0.50% 1.25%
T-Mobile US 130.36 -0.03% -0.04 2501591 130.44 129.12 131.32 300 130.00 130.36 100 2.42% -3.33%
T. Rowe Price Group 156.21 -0.27% -0.43 1080299 156.52 154.79 156.94 100 145.00 160.00 100 -0.13% 3.18%
Take-Two Interactive 204.66 -0.44% -0.90 906571 204.92 202.79 206.70 200 202.01 206.40 100 4.27% -1.51%
Tapestry 34.33 1.72% 0.58 3713659 33.64 33.32 34.34 400 34.00 34.93 100 2.11% 10.46%
TARGET CORP 191.91 0.33% 0.64 3257239 190.90 189.48 192.38 100 191.85 192.52 400 -1.48% 8.71%
TE CONNECTIVITY 128.39 -1.47% -1.92 1540510 129.07 128.18 129.56 100 110.00 141.50 300 0.34% 6.05%
TechnipFMC 11.21 -0.44% -0.05 7441466 10.80 10.67 11.21 100 10.92 11.65 200 -5.40% 19.26%
Teledyne Technologie 389.17 0.38% 1.49 251194 384.42 384.27 390.52 100 380.06 550.00 100 1.72% -0.72%
Teleflex 386.44 -0.59% -2.28 197766 386.74 384.66 388.55 100 360.00 397.45 100 -0.50% -6.11%
Tesla 846.64 0.20% 1.65 20066497 834.31 828.62 848.00 200 846.70 846.90 100 2.48% 19.98%
Texas Instruments 172.81 -1.31% -2.29 3737120 174.49 172.75 175.45 200 172.70 174.84 100 2.14% 5.29%
Textron 49.73 1.16% 0.57 1131528 48.73 48.13 49.91 700 47.46 50.00 1400 1.61% 2.90%
Thermo Fisher Scient 514.60 0.44% 2.24 1936557 511.71 510.01 517.11 100 514.50 518.99 100 2.28% 10.48%
TJX COMPANIES 66.91 -1.69% -1.15 5598546 67.88 66.85 68.20 1800 67.00 67.25 100 -2.26% -2.02%
Tractor Supply 155.62 0.28% 0.44 1239601 155.71 154.19 157.34 300 155.62 160.00 800 -1.18% 10.70%
Trane Technologies 152.67 -1.15% -1.77 1091273 153.50 151.00 154.43 200 151.31 159.66 100 2.11% 5.17%
TransDigm Group 576.40 0.42% 2.42 179504 571.89 569.79 578.77 100 420.00 617.88 100 -1.47% -6.86%
Travelers Companies 145.84 -1.94% -2.88 1237974 146.84 144.45 147.97 100 144.00 150.00 500 1.82% 3.90%
Trimble Navigation 70.76 0.64% 0.45 1511025 69.79 69.12 70.88 300 70.63 71.55 100 1.87% 5.98%
Truist Financial 51.18 0.22% 0.11 4132830 50.22 50.13 51.41 100 50.90 51.18 100 -1.52% 6.78%
Twitter 48.06 1.99% 0.94 13564399 46.90 46.80 48.18 900 47.90 48.06 200 6.37% -11.25%
Tyler Technologies 424.40 -0.54% -2.31 173004 427.15 419.50 431.78 100 424.10 488.36 100 0.49% -2.78%
Tyson Foods 'A' 66.52 0.94% 0.62 1910993 65.88 65.50 67.07 100 66.50 66.73 400 2.73% 3.23%
U.S. Bancorp 45.86 0.42% 0.19 9036889 45.36 45.29 46.20 500 45.80 45.95 500 -5.25% -1.57%
UDR 39.11 -0.41% -0.16 1201348 39.09 38.96 39.38 100 33.45 40.00 200 -0.79% 1.77%
Ulta Beauty 299.92 -0.11% -0.32 595295 299.08 298.09 308.06 100 287.01 300.99 200 -0.64% 4.44%
Under Armour 15.89 -1.37% -0.22 2726028 16.00 15.68 16.07 200 15.95 15.98 100 1.92% 6.79%
Under Armour 'A' 18.51 -0.91% -0.17 3370295 18.54 18.20 18.70 700 18.45 18.70 100 2.32% 7.80%
Union Pacific 207.13 -0.37% -0.77 4290569 207.61 203.24 209.00 600 205.48 206.95 100 -4.37% -0.52%
United Airlines Hold 42.14 -1.06% -0.45 13544971 41.95 41.61 42.29 400 42.20 42.21 1400 -3.99% -2.57%
United Parcel Servic 158.99 -0.69% -1.11 3131558 158.40 157.40 160.45 600 159.25 159.39 400 0.06% -5.59%
United Rentals 258.59 -0.24% -0.63 481832 255.37 254.50 259.75 100 255.40 266.24 100 1.35% 11.50%
UnitedHealth Group 347.55 -2.10% -7.45 2585351 353.31 347.54 354.62 200 347.70 349.00 1000 -1.07% -0.89%
Universal Health Ser 129.10 -1.25% -1.64 502140 130.04 128.53 131.02 100 129.15 135.57 100 -2.55% -6.11%
Unum Group 25.40 -0.35% -0.09 2410069 25.10 24.93 25.51 100 24.95 26.50 100 0.71% 10.72%
V.F. Corp 83.86 -0.37% -0.31 2678838 83.51 83.19 84.41 2400 84.10 86.80 200 -0.06% -1.81%
Valero Energy 59.45 1.00% 0.59 3000070 57.61 57.20 59.64 200 59.44 59.45 700 1.97% 5.09%
Varian Medical Syste 175.47 -0.07% -0.13 665316 175.65 175.47 175.71 100 175.31 177.49 100 0.00% 0.26%
Ventas 49.13 1.13% 0.55 2438076 48.24 48.00 49.42 100 47.20 50.00 100 0.31% 0.18%
Verisign 194.75 -1.21% -2.39 448267 196.97 194.64 197.88 100 193.33 195.95 100 -0.27% -10.00%
Verisk Analytics 192.76 -1.08% -2.11 521147 194.23 191.74 194.79 100 176.72 197.18 100 1.44% -7.14%
Verizon Communicatio 57.47 0.35% 0.20 16364509 57.17 56.76 57.69 300 57.51 57.65 1000 0.16% -2.18%
Vertex Pharma 237.59 -0.44% -1.05 1258224 237.25 236.99 241.83 100 238.45 240.93 100 5.34% 0.53%
ViacomCBS 'B' 45.58 1.04% 0.47 14450430 44.52 43.63 45.82 300 45.05 45.58 600 0.62% 22.33%
Visa 202.02 -1.52% -3.12 7316201 203.99 201.80 205.33 100 202.50 202.70 100 0.21% -7.64%
Vornado Realty Trust 37.90 0.91% 0.34 2290459 37.39 36.91 37.98 200 37.95 39.00 100 -1.71% 1.50%
Vulcan Materials 158.37 -0.31% -0.49 684418 157.63 155.89 159.18 100 155.00 172.00 100 -1.58% 6.78%
W.W. Grainger 393.49 0.60% 2.34 248440 389.71 386.57 395.84 100 266.47 470.00 300 1.24% -3.64%
Wabtec Corp 80.47 -0.48% -0.39 692497 80.34 79.52 80.79 300 78.00 84.99 100 -1.75% 9.93%
Wal-Mart Stores 146.33 1.02% 1.48 6406452 145.60 145.12 147.34 400 146.16 146.33 200 1.17% 1.51%
Walgreens Boots Alli 47.45 0.81% 0.38 4679523 46.83 46.14 47.46 300 47.45 47.62 200 -3.00% 18.98%
Walt Disney Company 172.78 0.88% 1.50 9517202 174.00 171.89 175.25 400 172.70 173.01 300 0.78% -4.64%
Waste Management 115.36 0.68% 0.78 1978234 114.44 113.82 115.80 300 114.08 115.83 200 0.56% -2.18%
Waters 273.62 0.87% 2.36 360281 270.33 268.78 274.59 100 272.32 350.00 100 1.97% 10.59%
WEC Energy 87.38 -0.51% -0.45 1189008 87.95 86.83 87.95 100 86.20 91.77 600 -1.48% -5.05%
Wells Fargo 31.90 -0.31% -0.10 24476094 31.34 31.15 32.06 2400 31.89 31.90 6300 -0.44% 5.70%
Welltower Inc 63.07 1.97% 1.22 2111298 61.37 61.21 63.27 200 61.21 63.30 100 -1.84% -2.40%
West Pharmaceutic.Se 300.09 0.14% 0.41 516880 299.17 296.52 300.96 100 289.00 346.91 100 0.23% 5.92%
Western Digital 50.71 -5.23% -2.80 5237347 52.08 50.16 52.36 100 50.63 50.70 300 -0.98% -8.45%
WESTERN UNION 22.06 0.14% 0.03 2620069 21.92 21.72 22.18 200 22.00 22.24 200 0.59% 0.55%
WestRock 46.67 0.13% 0.06 1185713 46.07 45.60 46.88 100 45.51 47.68 500 2.17% 7.21%
Weyerhaeuser 33.21 -0.39% -0.13 6098821 33.17 32.56 33.36 100 33.25 33.49 500 2.12% -0.95%
Whirlpool 198.21 1.62% 3.16 599611 193.50 191.54 198.32 100 191.00 204.58 100 1.89% 9.82%
WILLIAMS COMPANIES 21.60 -0.32% -0.07 9706074 21.31 21.11 21.71 1000 21.51 21.58 700 -4.00% 7.73%
Willis Towers Watson 206.50 -0.99% -2.07 1141572 207.73 205.80 208.05 100 200.00 206.36 400 -0.07% -1.98%
Wynn Resorts 107.45 -1.57% -1.71 5038448 106.73 104.50 108.08 400 107.10 107.35 900 1.15% -4.77%
Xcel Energy 64.76 -0.54% -0.35 1719687 65.02 64.41 65.18 100 63.93 64.76 100 -0.31% -2.86%
Xerox Holdings 21.07 -1.31% -0.28 2324719 20.54 20.54 21.17 1000 20.95 21.34 100 -6.31% -9.14%
Xilinx 142.94 1.26% 1.78 3102683 145.53 141.98 148.32 200 142.77 143.45 100 4.64% 0.83%
XYLEM 102.60 -0.52% -0.54 1248402 102.73 102.17 103.25 100 102.60 103.65 100 -0.87% 0.80%
Yum! Brands 107.09 -0.73% -0.79 951381 107.36 106.07 107.61 100 106.00 110.25 1200 0.44% -1.35%
Zebra Technologies C 408.84 0.65% 2.64 259280 405.40 403.60 410.58 100 391.00 500.00 100 -0.09% 6.38%
Zimmer Biomet 161.01 -1.20% -1.95 974450 161.84 160.59 162.74 100 160.00 168.70 100 0.56% 4.49%
Zions Bancorporation 48.12 1.54% 0.73 1514483 46.71 46.61 48.16 200 47.00 49.33 100 -2.08% 10.77%
Zoetis 163.33 -0.69% -1.13 1079071 164.65 162.64 165.19 100 159.13 166.44 400 1.10% -1.31%