12.12.2019 18:10:36
S&P 500 INDEX
3154.79
USD
13.1600
0.42%
12.12.2019 17:55
 
Chart
Kursdaten
Kurs 3154.79 Eröffnung 3141.23
Diff. absolut 13.16 Tages-Hoch 3176.28
Diff. % 0.42 % Tages-Tief 3138.47
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 3141.63 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 12.12.2019 / 17:55
Währung USD Aktualisierungsstand 12.12.2019 / 18:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 25.32% 3154.3 2444.0
1 Woche 0.93% 3150.6 3103.8
1 Monat 1.77% 3154.3 3070.3
3 Monate 4.69% 3154.3 2855.9
6 Monate 8.87% 3154.3 2822.1
1 Jahr 19.15% 3154.3 2346.6
3 Jahre 39.04% 3154.3 2233.6
18.74
13
SMI
25.32
23.44
SMI
-6.59
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.74,"chartHeight":20.771917066149,"year":2017,"ID_NOTATION":"8941848"},"2018":{"performance":-6.59,"chartHeight":15.990330075091,"year":2018,"ID_NOTATION":"8941848"},"2019":{"performance":25.32,"chartHeight":22.090564639811,"year":2019,"ID_NOTATION":"8941848"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 12.12.2019 18:10:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 168.16 -0.34% -0.58 1019710 166.73 166.32 170.85 100 168.16 168.24 300 0.96% -11.44%
Abbott Laboratories 85.17 0.31% 0.26 1200967 84.78 84.64 86.28 500 85.17 85.19 200 -0.32% 17.39%
AbbVie 87.86 1.34% 1.16 2258826 86.76 86.75 88.27 200 87.84 87.87 300 -0.57% -5.96%
Abiomed 178.52 -0.20% -0.35 259677 179.27 177.13 181.77 100 178.20 178.58 100 -7.75% -44.97%
Accenture 202.92 0.31% 0.62 641680 202.16 201.24 204.43 100 202.88 202.95 400 1.36% 43.47%
ACTIVISION BLIZZARD 57.51 1.82% 1.03 3876929 56.60 56.48 58.06 700 57.51 57.52 200 4.83% 21.28%
Adobe Systems 303.23 -0.17% -0.51 961820 303.00 300.72 306.58 100 303.19 303.45 100 0.41% 34.26%
Advance Auto Parts 156.83 0.60% 0.93 171814 155.59 155.45 157.84 300 156.75 156.89 100 2.34% -0.99%
Advanced Micro Devic 40.85 3.50% 1.38 37718916 39.40 39.25 41.35 1500 40.85 40.86 2600 -0.55% 113.81%
AES Corp 19.03 0.63% 0.12 1208744 18.88 18.86 19.15 3100 19.03 19.04 7800 0.05% 30.77%
Affiliated Managers 85.50 2.05% 1.72 91147 83.66 83.60 85.94 100 85.48 85.55 100 1.20% -14.01%
AFLAC 53.78 1.39% 0.73 806547 53.13 52.98 53.99 1100 53.78 53.79 100 1.38% 16.44%
Agilent Technologies 84.21 0.95% 0.79 571811 83.49 83.17 84.79 200 84.19 84.23 100 3.08% 23.66%
Air Products & Chem 229.85 0.15% 0.35 462038 229.79 229.35 230.88 100 229.76 229.88 100 0.25% 43.39%
Akamai Technologies 83.39 -0.55% -0.46 263126 83.80 83.34 84.68 200 83.35 83.43 100 -2.99% 37.28%
ALASKA AIR GROUP 67.76 1.53% 1.02 692303 67.42 67.39 68.47 300 67.71 67.76 800 -0.27% 9.68%
Albemarle Co. 67.04 2.66% 1.74 564474 65.70 65.60 67.82 100 67.02 67.06 100 4.37% -14.79%
Alexandria Real Est. 156.92 -1.36% -2.16 208207 159.49 156.88 160.39 100 156.90 156.97 200 -0.62% 38.04%
Alexion Pharma 111.37 1.71% 1.87 639313 109.60 109.15 112.28 200 111.31 111.42 100 -5.15% 12.47%
Align Technology 267.39 -2.85% -7.84 338982 275.90 266.69 276.34 100 267.20 267.57 300 -0.89% 31.42%
Allegion 124.65 -0.83% -1.04 286327 123.93 123.75 125.63 200 124.62 124.69 200 3.20% 57.68%
Allergan PLC 187.48 0.45% 0.84 493714 186.85 186.63 188.23 200 187.46 187.50 400 -0.01% 39.64%
Alliance Data System 108.22 2.60% 2.74 357959 106.00 105.92 109.00 200 108.15 108.26 100 1.13% -29.72%
Alliant Energy Co. 52.81 -0.43% -0.23 283108 53.00 52.73 53.15 500 52.80 52.81 100 -0.24% 25.54%
Allstate Corp 109.77 0.16% 0.18 679847 109.39 108.93 110.47 200 109.77 109.82 100 -0.50% 32.63%
Alphabet 1344.81 -0.02% -0.21 502659 1345.94 1343.91 1355.78 100 1344.19 1345.40 200 1.85% 29.88%
Alphabet A 1342.59 -0.12% -1.66 460475 1343.21 1342.10 1354.58 100 1342.44 1343.37 100 1.92% 28.64%
Altria Group 50.45 0.31% 0.15 1801164 50.24 50.13 50.72 500 50.45 50.46 400 0.38% 1.84%
Amazon Com 1751.33 0.15% 2.61 1398024 1750.00 1745.44 1763.09 100 1750.71 1752.24 100 -0.68% 16.43%
Ameren Corp 75.04 0.12% 0.09 295375 74.78 74.57 75.19 200 75.03 75.05 100 0.79% 14.90%
American Airlines Gr 27.83 3.61% 0.97 4573665 27.09 26.95 28.02 1300 27.82 27.83 1000 -1.90% -16.35%
American Electric Po 91.57 -0.63% -0.58 436595 92.03 91.55 92.18 200 91.56 91.58 300 0.13% 23.29%
American Express 121.85 1.00% 1.21 1069196 120.60 120.05 122.53 400 121.85 121.88 200 2.29% 26.56%
AIG 50.99 1.15% 0.58 1532078 50.43 50.27 51.15 300 50.99 51.00 200 -1.37% 27.91%
American Tower 209.02 -1.20% -2.54 496356 211.65 209.00 211.86 200 209.03 209.11 100 -0.84% 33.74%
American Water Works 119.10 -1.49% -1.80 323641 120.60 119.10 120.78 100 119.07 119.10 200 -1.30% 33.19%
Ameriprise Financial 166.63 1.29% 2.12 204767 164.42 164.24 167.65 100 166.53 166.73 300 1.52% 57.62%
AmerisourceBergen Co 86.84 0.21% 0.18 153005 87.10 86.12 87.81 100 86.82 86.88 100 -1.92% 16.48%
AMETEK 99.11 0.45% 0.44 221510 98.79 98.25 99.83 400 99.08 99.16 100 2.04% 45.75%
Amgen 234.58 0.24% 0.57 508167 234.58 234.15 237.24 200 234.59 234.71 200 0.06% 20.21%
Amphenol 'A' 107.19 1.19% 1.26 445372 105.81 105.46 107.67 100 107.13 107.24 100 2.85% 30.75%
Analog Devices 117.06 1.04% 1.21 869479 115.87 115.61 118.66 100 117.03 117.07 100 1.28% 34.98%
Ansys 248.47 -1.26% -3.16 215224 247.83 246.39 249.60 100 248.18 248.48 100 -0.20% 76.04%
Anthem Inc 282.01 0.50% 1.41 278767 281.83 280.40 283.56 100 282.01 282.23 100 -2.36% 6.84%
AON 205.31 0.07% 0.14 269152 204.78 204.25 205.92 100 205.21 205.40 100 1.46% 41.15%
Apache Corp 21.91 2.96% 0.63 1845112 21.37 21.33 22.19 500 21.91 21.92 400 13.80% -18.93%
Apartment Inv & Mgt 50.82 -1.38% -0.71 429535 51.60 50.78 51.78 100 50.80 50.82 500 -2.42% 13.88%
Apple 268.28 -0.92% -2.49 17538485 267.78 267.32 272.56 200 268.21 268.26 200 3.45% 71.66%
Applied Materials 59.83 1.34% 0.79 3836599 59.02 59.01 60.43 1200 59.82 59.83 200 5.26% 80.33%
Aptiv 94.97 2.13% 1.98 237939 93.68 93.28 95.58 300 94.97 95.07 100 0.67% 51.03%
Archer Daniels Mid 44.75 1.18% 0.52 923638 44.12 44.11 44.84 300 44.74 44.75 800 3.03% 7.96%
Arconic Inc 31.39 0.51% 0.16 805747 31.26 31.15 31.50 700 31.38 31.39 300 3.00% 85.23%
Arista Networks 192.04 0.42% 0.81 338314 191.61 190.34 194.90 100 191.93 192.13 300 -1.28% -9.24%
Assurant 130.41 0.11% 0.14 83875 130.38 130.30 131.47 200 130.27 130.40 100 0.91% 45.65%
AT&T Inc 38.38 0.55% 0.21 9140399 38.20 38.20 38.57 1400 38.38 38.39 5700 0.18% 33.74%
Atmos Energy 106.58 -0.58% -0.62 143599 107.05 106.58 107.11 100 106.59 106.63 200 0.20% 15.62%
Autodesk 176.32 -1.85% -3.32 611595 175.76 175.31 178.95 300 176.23 176.39 100 1.84% 39.68%
Automatic Data Proce 166.38 0.03% 0.05 573864 166.26 165.23 167.28 100 166.33 166.45 100 -0.79% 27.55%
Autozone 1237.39 -0.60% -7.44 80741 1239.17 1235.81 1253.56 100 1235.01 1240.92 100 7.03% 48.49%
Avalonbay Communitie 208.13 -1.86% -3.94 212188 211.72 208.13 212.80 100 208.16 208.36 100 -1.51% 21.84%
Avery Dennison 129.95 0.11% 0.14 159272 129.80 129.24 131.12 100 129.89 130.00 100 1.00% 44.51%
Baker Hughes 'A' 23.65 4.28% 0.97 2218429 22.89 22.70 23.76 300 23.65 23.66 600 2.30% 5.49%
Ball Corp 63.16 -1.10% -0.70 591437 63.79 63.10 64.55 100 63.15 63.18 100 -2.86% 38.91%
Bank of America 34.36 2.14% 0.72 26003110 33.78 33.68 34.50 21400 34.35 34.36 4000 1.48% 36.53%
Bank of New York Mel 50.77 1.78% 0.89 1294533 50.13 49.92 51.09 400 50.77 50.78 100 2.26% 5.97%
Baxter International 82.99 -0.02% -0.02 898503 83.15 82.85 83.81 200 82.96 82.99 300 0.70% 26.12%
Becton Dickinson 262.95 0.72% 1.89 442317 260.91 260.81 266.56 200 262.84 262.99 100 1.49% 15.86%
Bemis Company 57.25 - - - - - - 1000 56.75 57.20 5000 -0.69% 24.73%
Berkley, W.R. Co. 69.79 0.33% 0.23 187953 69.46 69.27 70.05 300 69.77 69.82 300 1.95% 41.17%
Berkshire Hathaway ' 224.90 1.05% 2.33 1704309 222.88 222.53 225.38 300 224.84 224.93 200 1.91% 9.01%
Best Buy 84.35 0.62% 0.52 857940 83.91 83.50 85.05 200 84.35 84.38 200 5.87% 58.29%
Biogen Idec 293.02 0.27% 0.79 798065 291.94 291.90 296.17 100 293.01 293.27 100 0.94% -2.89%
Blackrock 497.71 0.77% 3.80 192609 494.04 493.52 502.35 100 497.26 497.86 200 1.48% 25.73%
Boeing 346.17 -1.09% -3.83 1968243 348.25 345.99 351.07 100 346.18 346.38 100 0.33% 8.53%
Booking Holdings 1940.06 0.74% 14.18 129054 1930.85 1924.45 1959.04 100 1935.63 1938.97 100 0.23% 11.81%
BorgWarner 44.30 0.84% 0.37 1112661 44.02 43.80 44.94 200 44.29 44.30 100 4.74% 26.45%
Boston Properties 135.45 -1.34% -1.84 189976 137.50 135.45 137.63 300 135.32 135.46 600 -0.51% 21.98%
Boston Scientific 44.43 1.39% 0.61 2543352 43.81 43.78 44.76 700 44.42 44.43 500 1.88% 24.00%
Bristol-Myers Squibb 63.37 1.54% 0.96 7614666 62.42 62.42 64.03 800 63.36 63.37 400 5.96% 20.07%
Broadcom Inc. 323.61 1.22% 3.89 1536677 319.73 319.43 330.16 100 323.43 323.77 300 3.23% 25.74%
Broadridge Financial 119.22 0.29% 0.34 251625 118.69 118.62 120.47 400 119.22 119.32 100 -1.92% 24.07%
Brown-Forman Corp 'B 63.38 -0.63% -0.40 200919 63.57 63.29 63.99 400 63.36 63.41 200 -5.98% 34.05%
C.H. Robinson Worldw 76.90 1.33% 1.01 264395 75.91 75.80 77.47 100 76.89 76.96 200 -0.65% -9.75%
Cabot Oil & Gas 16.17 1.06% 0.17 2538568 16.07 15.99 16.29 3000 16.16 16.17 2800 -0.62% -28.41%
Cadence Design Syste 66.07 0.27% 0.18 428306 65.70 65.09 66.78 100 66.10 66.12 100 -0.06% 51.54%
Campbell Soup 47.67 -0.65% -0.31 376487 47.90 47.65 48.12 100 47.67 47.68 300 -1.01% 45.44%
Capital One 103.10 1.65% 1.67 674336 101.35 101.31 103.86 100 103.08 103.12 100 2.20% 34.18%
Capri Holdings 39.18 2.83% 1.08 891598 38.19 37.88 39.61 300 39.17 39.20 400 2.53% 0.47%
Cardinal Health 54.47 0.35% 0.19 325070 54.38 54.11 55.02 200 54.46 54.49 300 -0.91% 21.70%
Carmax 99.09 0.06% 0.06 269280 98.70 98.06 99.75 200 99.05 99.09 100 2.72% 57.87%
Carnival 46.78 2.16% 0.99 2312829 45.88 45.76 46.90 1000 46.78 46.79 300 4.35% -7.12%
Caterpillar 145.56 1.08% 1.56 1619087 143.54 143.00 147.40 200 145.50 145.56 100 2.77% 13.32%
Cboe Global Markets 115.08 -0.53% -0.61 218897 115.27 114.20 116.04 200 115.04 115.12 100 -3.78% 18.27%
CBRE Group 'A' 58.53 0.21% 0.12 228207 58.38 58.17 59.34 100 58.52 58.55 900 2.42% 45.88%
CDW Co. 136.08 0.31% 0.42 158146 135.88 135.26 137.65 100 136.02 136.15 200 0.24% 67.38%
Celanese Co. 124.21 1.16% 1.42 175862 122.72 122.25 125.18 200 124.16 124.24 200 0.56% 36.48%
Centene Co. 58.63 -0.02% -0.01 865415 58.75 58.56 59.70 500 58.61 58.64 400 -2.23% 1.72%
CenterPoint Energy 25.23 0.48% 0.12 2206136 25.06 25.02 25.33 1800 25.22 25.23 500 1.58% -11.05%
CenturyLink 13.82 -1.32% -0.18 3656359 14.04 13.82 14.06 13600 13.82 13.83 6100 -1.75% -7.52%
Cerner 71.71 0.29% 0.21 508046 71.63 71.26 72.07 100 71.73 71.77 300 1.27% 36.35%
CF Industries 45.28 1.62% 0.72 754339 44.44 44.20 45.55 100 45.28 45.30 200 -0.47% 2.41%
Charles Schwab 50.92 2.66% 1.32 7899160 49.84 49.66 51.65 600 50.92 50.93 500 1.16% 19.43%
Charter Communicatio 465.18 -0.15% -0.69 243451 466.70 465.01 472.93 100 464.95 465.37 100 0.83% 63.48%
Chevron Corp 118.25 1.74% 2.02 2282222 116.59 116.59 118.71 200 118.27 118.29 100 -0.61% 6.84%
Chipotle Mexican Gri 810.17 -1.53% -12.56 163153 824.87 809.00 825.95 100 809.88 810.71 100 1.65% 90.54%
Chubb Ltd 153.04 0.70% 1.07 328678 151.83 151.23 153.75 100 153.02 153.09 200 0.60% 17.64%
Church & Dwight 69.61 0.30% 0.21 498831 69.43 69.16 69.94 100 69.60 69.62 100 -1.06% 5.54%
Cigna 192.90 0.60% 1.15 629782 192.33 191.11 194.90 100 192.73 192.90 200 -2.54% 0.96%
Cimarex Energy 48.34 2.63% 1.24 433694 47.09 47.05 48.98 200 48.35 48.43 200 0.17% -23.60%
Cincinnati Financial 106.01 0.66% 0.69 137456 105.19 105.03 106.61 100 105.97 106.03 100 0.74% 36.04%
Cintas 257.11 -0.36% -0.94 134083 257.80 257.05 260.10 100 256.95 257.21 100 1.22% 53.61%
Cisco Systems 45.40 2.52% 1.11 10738491 44.55 44.41 45.56 3900 45.39 45.40 500 0.89% 2.19%
Citigroup 76.99 1.91% 1.44 6227636 75.81 75.62 77.52 1200 76.99 77.00 1200 1.78% 45.12%
Citizens Financial 40.25 2.84% 1.11 1287121 39.30 39.23 40.40 1700 40.24 40.25 500 2.03% 31.65%
Citrix Systems 109.25 -0.18% -0.20 552960 109.24 108.86 110.20 200 109.23 109.30 200 -1.28% 6.82%
Clorox 152.18 0.03% 0.05 221622 152.64 152.18 153.00 100 152.19 152.23 100 1.22% -1.30%
CME Group 203.37 -0.65% -1.34 451767 204.19 203.25 205.59 100 203.33 203.45 100 -0.03% 8.82%
CMS Energy 61.14 -0.50% -0.31 312881 61.35 61.03 61.45 200 61.14 61.15 100 -0.42% 23.77%
Coca-Cola 54.24 0.54% 0.29 3909360 54.01 53.94 54.45 1600 54.24 54.25 1100 -0.63% 13.94%
Cognizant Technology 61.30 1.02% 0.62 879641 60.53 60.43 61.78 300 61.30 61.31 100 -2.76% -4.41%
Colgate-Palmolive 67.24 -0.33% -0.22 876582 67.55 67.20 67.83 600 67.24 67.25 200 -0.91% 13.34%
Comcast Corp 42.63 1.33% 0.56 14306781 42.19 42.17 43.04 1500 42.62 42.63 400 -3.31% 23.55%
Comerica 71.40 3.28% 2.27 918477 69.46 69.46 72.45 200 71.42 71.45 100 -0.46% 1.62%
Conagra Brands 28.42 -0.73% -0.21 987054 28.45 28.37 28.79 400 28.42 28.43 700 -2.59% 34.04%
Concho Resources 79.15 1.75% 1.36 447289 77.79 77.72 79.67 100 79.15 79.19 300 5.29% -24.32%
ConocoPhillips 62.66 1.59% 0.98 1708598 61.49 61.37 62.91 400 62.66 62.67 100 1.73% -1.07%
Consolidated Edison 87.55 -0.05% -0.04 393558 87.42 87.27 87.86 400 87.52 87.54 100 0.93% 14.56%
Constellation Brands 181.34 -0.15% -0.28 307574 181.05 180.85 183.42 400 181.32 181.52 200 -1.45% 12.93%
Cooper Companies 309.89 1.05% 3.21 128071 306.86 305.74 311.58 100 309.71 310.11 100 -1.73% 20.50%
Copart 88.43 0.16% 0.14 304499 88.26 88.11 89.29 200 88.43 88.47 400 1.42% 84.78%
Corning 28.65 2.25% 0.63 2571161 27.94 27.94 28.83 300 28.66 28.67 1000 0.00% -7.25%
CORTEVA INC. DL -,01 26.73 2.02% 0.53 1929192 26.12 26.00 26.94 100 26.73 26.74 200 5.48% 0.00%
Costco Wholesale 295.73 0.15% 0.43 871340 295.27 294.12 297.76 100 295.64 295.81 200 -0.41% 44.96%
Coty 11.45 -1.08% -0.12 786297 11.56 11.42 11.60 4000 11.44 11.45 1400 -0.09% 76.37%
Crown Castle Intl 131.41 -1.50% -2.00 992907 133.66 131.37 133.73 100 131.36 131.47 300 0.06% 23.92%
CSX 72.70 1.35% 0.97 2825391 71.57 71.21 73.40 400 72.70 72.71 100 1.82% 15.45%
Cummins 183.65 0.85% 1.54 402984 181.55 180.51 185.64 100 183.55 183.68 100 2.29% 36.27%
CVS Health 74.08 1.00% 0.73 1698773 73.63 73.38 74.43 300 74.07 74.09 500 -2.20% 11.95%
D.R. Horton 54.82 -1.95% -1.09 1212918 55.71 54.67 56.12 200 54.82 54.83 300 1.03% 61.31%
Danaher 151.02 0.90% 1.35 17887032 149.35 149.07 153.02 200 151.00 151.03 300 1.60% 45.14%
Darden Restaurants 116.31 -0.96% -1.13 364722 116.26 115.85 117.22 200 116.27 116.37 100 -0.43% 17.60%
DaVita Inc 73.24 0.84% 0.61 384275 72.63 72.40 73.65 400 73.23 73.27 100 0.10% 41.14%
Deere & Co 171.47 1.04% 1.77 513816 169.50 168.62 173.05 300 171.47 171.62 100 2.68% 13.76%
Delta Air Lines 56.93 3.36% 1.85 4618234 55.91 55.61 57.49 400 56.93 56.94 100 -1.75% 10.38%
Dentsply Sirona 56.84 0.11% 0.06 220537 57.02 56.76 57.99 100 56.82 56.85 300 -1.41% 52.59%
Devon Energy 23.94 2.61% 0.61 2140301 23.39 23.32 24.11 1600 23.94 23.95 700 4.60% 3.90%
Diamondback Energy 86.36 3.02% 2.53 456166 83.91 83.83 86.41 200 86.30 86.38 100 4.06% -9.57%
Digital Realty Trust 115.57 -0.32% -0.37 1025539 116.21 115.56 117.00 100 115.52 115.57 200 -1.75% 9.83%
Discover Fin Serv 85.62 1.65% 1.39 390197 84.39 84.14 86.32 200 85.61 85.67 400 0.72% 42.81%
Discovery Comm 'A' 32.10 0.03% 0.01 607343 32.09 31.98 32.50 700 32.09 32.11 1000 -0.34% 29.71%
Discovery Communicat 29.91 -0.03% -0.01 2125949 29.92 29.83 30.16 900 29.91 29.92 300 -0.03% 29.64%
Dish Network Co. 34.02 0.40% 0.14 704934 33.92 33.85 34.47 300 34.03 34.04 100 1.25% 35.72%
Dollar General 154.56 0.03% 0.05 576532 154.16 154.13 154.99 200 154.51 154.57 100 0.63% 42.96%
Dollar Tree 92.06 0.61% 0.56 1067945 91.46 91.25 92.97 200 92.05 92.10 300 2.51% 1.31%
Dominion Energy 80.76 -0.17% -0.14 1485980 80.79 80.66 81.18 700 80.75 80.78 400 -1.64% 13.21%
Dover 114.34 1.03% 1.17 264260 113.57 113.15 115.13 100 114.32 114.42 200 2.49% 59.51%
DOW INC. DL-,01 53.95 1.60% 0.85 1045690 53.25 52.82 54.41 300 53.93 53.97 100 1.57% 0.00%
DTE Energy 125.33 -0.01% -0.01 206999 125.28 124.87 125.64 200 125.32 125.36 300 0.06% 13.64%
Duke Energy 89.42 0.47% 0.42 1282719 88.98 88.90 89.65 500 89.42 89.45 700 0.06% 3.13%
Duke Realty Co. 34.44 -1.09% -0.38 1005931 34.80 34.43 35.09 1100 34.44 34.45 1300 -0.71% 34.44%
DXC TECHNOLOGY CO. D 37.06 2.76% 0.99 796229 35.96 35.66 37.27 200 37.06 37.07 200 -0.82% -32.16%
E Trade Financial 45.55 1.37% 0.61 1234406 45.04 44.89 46.12 200 45.54 45.57 400 -0.73% 2.39%
Eastman Chemical 78.83 2.34% 1.80 284786 76.98 76.76 79.07 200 78.82 78.88 100 2.68% 5.36%
Eaton Corporation 93.61 0.24% 0.22 866117 93.50 93.07 94.37 200 93.59 93.62 100 2.49% 36.02%
eBay 35.11 0.54% 0.19 1662778 34.86 34.86 35.41 3700 35.10 35.11 300 -0.14% 24.40%
Ecolab 185.36 0.14% 0.25 244440 185.53 184.75 186.52 300 185.18 185.32 300 0.67% 25.63%
Edison International 71.52 -0.01% -0.01 475556 71.38 71.14 71.94 200 71.52 71.55 200 0.75% 26.00%
Edwards Lifesciences 228.28 -0.89% -2.04 576549 230.53 227.76 231.34 100 228.19 228.38 100 -6.45% 50.37%
Electronic Arts 103.61 0.40% 0.41 1277044 103.54 103.19 105.07 200 103.58 103.63 200 2.55% 30.78%
Eli Lilly & Co 121.20 0.35% 0.42 868372 120.56 120.56 121.89 200 121.18 121.21 200 1.78% 4.37%
Emerson Electric 76.24 0.67% 0.51 654185 75.67 75.47 76.83 700 76.22 76.23 100 3.03% 26.74%
Entergy 117.48 -0.59% -0.70 421048 117.95 117.47 118.15 600 117.48 117.53 100 0.06% 37.31%
EOG Resources 76.17 2.01% 1.50 1287227 74.66 74.37 76.87 200 76.15 76.19 200 3.64% -14.38%
Equifax 137.87 1.41% 1.92 343223 135.70 135.41 138.30 100 137.85 137.95 100 -0.34% 45.98%
Equinix 551.02 -1.45% -8.12 98312 561.37 550.89 561.37 100 550.22 550.78 100 -0.67% 58.59%
Equity Residential 81.30 -1.67% -1.38 667644 82.60 81.27 83.00 100 81.30 81.31 100 -1.86% 25.25%
Essex Property Trust 299.60 -1.69% -5.16 149915 304.79 299.28 306.28 100 299.52 299.84 100 -2.14% 24.29%
Estee Lauder 'A' 198.68 0.06% 0.12 269348 198.55 198.27 200.76 200 198.55 198.69 200 0.35% 52.62%
Everest Reinsurance 273.50 0.92% 2.49 52891 271.21 271.21 274.39 100 273.24 273.62 100 1.31% 24.45%
EVERGY INC. 62.77 -0.19% -0.12 367898 62.87 62.73 63.10 100 62.75 62.78 100 -0.58% 10.78%
Eversource Energy 81.17 -0.22% -0.18 214698 81.31 80.99 81.52 700 81.14 81.20 100 -2.01% 25.08%
Exelon Co. 44.34 0.33% 0.14 1189373 44.25 44.16 44.54 900 44.34 44.35 600 -0.77% -2.01%
Expedia 112.92 0.86% 0.96 927791 112.44 112.40 113.50 100 112.91 112.94 100 6.06% -0.61%
Expeditors Intl of W 75.18 1.01% 0.75 187730 74.37 73.84 75.64 200 75.16 75.19 100 1.76% 9.31%
Extra Space Storage 103.14 -1.73% -1.82 358227 104.93 103.04 105.13 100 103.11 103.19 200 -1.40% 16.00%
Exxon Mobil 69.92 1.39% 0.96 5616437 68.96 68.90 70.14 1700 69.91 69.91 100 0.45% 1.13%
F5 Networks 142.95 1.51% 2.13 143868 141.20 140.59 143.54 100 142.86 143.03 100 -1.92% -13.09%
Facebook 201.20 -0.52% -1.06 5010296 202.35 201.06 203.66 100 201.18 201.20 200 1.79% 54.29%
Fastenal 36.78 1.52% 0.55 1132027 36.21 35.97 36.99 1300 36.79 36.80 100 3.35% 38.59%
Federal Realty Inves 127.76 -1.56% -2.03 159464 129.92 127.64 130.25 100 127.73 127.86 200 -0.89% 9.95%
Fedex Corp 162.41 2.09% 3.33 1212629 159.31 158.75 164.27 100 162.41 162.54 200 3.39% -1.39%
Fidelity Nat Info 135.41 0.19% 0.26 871590 134.87 134.59 136.64 100 135.40 135.43 100 -0.18% 32.13%
Fifth Third Bancorp 31.13 2.60% 0.79 1775532 30.44 30.32 31.28 2600 31.12 31.13 2300 2.26% 28.94%
First Rep.Bank San F 114.56 1.90% 2.14 332685 112.84 111.84 114.77 100 114.53 114.56 100 1.96% 29.37%
Firstenergy 47.95 -0.15% -0.07 928633 47.96 47.81 48.29 800 47.95 47.96 600 -0.35% 27.88%
Fiserv 114.23 -0.33% -0.38 582022 114.32 113.91 115.38 200 114.20 114.26 100 -0.16% 55.95%
FleetCor Technologie 299.50 -1.17% -3.56 395968 301.80 297.53 304.50 100 299.24 299.56 100 -1.03% 63.18%
Flir Systems 52.94 0.84% 0.44 171758 52.44 52.33 53.19 100 52.91 52.94 100 0.00% 20.58%
Flowserve 48.88 1.37% 0.66 398247 48.25 48.07 49.23 200 48.87 48.89 200 4.17% 26.83%
FMC Corp 98.67 0.43% 0.42 225148 98.22 98.01 99.72 200 98.67 98.77 100 1.38% 32.84%
Ford Motor 9.28 1.87% 0.17 20550921 9.11 9.11 9.29 173100 9.27 9.28 79200 1.79% 19.08%
Fortinet 104.07 -0.07% -0.07 211473 104.21 103.25 105.02 100 103.98 104.09 100 0.55% 47.86%
FORTIVE CORP. DL-,01 75.71 0.99% 0.74 500132 74.97 74.50 76.10 200 75.68 75.71 800 4.99% 10.80%
Fortune Brands Home 65.02 -0.21% -0.14 236369 64.68 64.40 65.40 400 65.04 65.09 200 3.17% 71.52%
FOX CORP. B DL-,01 35.69 1.13% 0.40 546655 35.38 35.24 35.80 200 35.69 35.70 1100 1.88% -26.14%
Franklin Resources 26.56 2.43% 0.63 1289192 26.01 25.95 26.72 700 26.56 26.56 800 -2.04% -12.58%
Freeport-McMoran 12.88 0.31% 0.04 16145132 12.67 12.64 13.08 17600 12.87 12.88 5100 15.57% 24.54%
Gallagher & , Arthur 94.55 0.12% 0.11 191365 94.66 94.39 95.24 200 94.52 94.56 100 2.01% 28.14%
Gap 16.95 4.85% 0.79 2720714 16.24 16.16 17.00 1100 16.95 16.96 2100 0.75% -37.23%
Garmin 97.57 -0.02% -0.02 222664 97.49 97.12 98.75 100 97.59 97.64 600 1.39% 54.12%
Gartner 157.46 0.31% 0.48 129466 156.93 156.55 159.50 300 157.38 157.55 100 -0.48% 22.79%
General Dynamics 181.33 1.15% 2.06 410324 180.00 179.39 182.67 100 181.28 181.34 100 0.67% 14.03%
General Electric 11.34 3.33% 0.36 43750786 11.35 11.24 11.50 58600 11.32 11.33 21500 0.64% 44.91%
General Mills 51.81 0.45% 0.23 2066861 51.95 51.70 52.45 300 51.80 51.81 400 -3.23% 32.46%
General Motors 36.03 2.24% 0.79 4029503 35.34 35.24 36.13 4300 36.02 36.03 500 -1.56% 5.35%
Genuine Parts 104.78 0.51% 0.53 221501 104.29 104.03 105.42 100 104.77 104.85 100 0.46% 8.57%
Gilead Sciences 67.37 0.33% 0.22 1816012 67.16 67.02 68.16 200 67.36 67.37 200 1.54% 8.36%
Global Payments 173.76 -0.59% -1.04 557976 174.76 172.99 175.63 200 173.71 173.77 800 -0.56% 69.68%
Globe Life 105.74 0.81% 0.85 119480 105.01 105.01 106.63 100 105.71 105.78 100 3.22% 40.74%
Goldman Sachs Group 225.55 1.97% 4.36 1204813 221.91 220.60 226.20 100 225.56 225.64 100 2.43% 32.41%
Grainger, W.W. 330.87 0.41% 1.35 119310 328.42 327.61 333.97 100 330.68 331.27 100 3.99% 16.70%
H & R Block 23.41 1.69% 0.39 3305650 23.05 22.96 23.58 1700 23.40 23.41 1000 -1.58% -9.26%
Halliburton 24.08 2.99% 0.70 6282892 23.51 23.44 24.25 2600 24.08 24.09 700 8.90% -12.04%
Hanesbrands 15.10 0.80% 0.12 3358834 15.04 14.99 15.47 3600 15.09 15.10 500 1.77% 19.55%
Harley-Davidson 38.26 1.84% 0.69 516909 37.65 37.39 38.63 500 38.25 38.27 200 4.45% 10.11%
Hartford FS 61.36 0.72% 0.44 307653 60.91 60.84 61.69 400 61.34 61.37 400 0.20% 37.05%
HASBRO 100.97 0.60% 0.60 420582 100.37 99.93 101.63 100 100.95 101.00 100 0.91% 23.53%
HCA Holdings 143.57 0.73% 1.04 311166 142.92 142.38 144.43 100 143.55 143.65 200 1.37% 14.53%
Healthpeak Propertie 32.39 -2.41% -0.80 1243197 33.12 32.35 33.28 400 32.38 32.39 200 -3.49% 18.83%
Helmerich&Payne 42.44 2.04% 0.85 570862 41.69 41.45 42.75 100 42.43 42.45 200 5.77% -13.25%
Henry Schein 69.07 -0.04% -0.03 234383 69.25 68.87 69.67 200 69.05 69.08 100 -0.07% 10.36%
Hershey 147.56 -1.48% -2.21 220811 149.11 147.47 149.35 100 147.54 147.57 100 -0.26% 39.74%
Hess Corp 63.01 2.29% 1.41 836078 61.72 61.56 63.20 200 62.99 63.02 100 0.62% 52.10%
Hewlett Packard Ente 16.16 1.83% 0.29 3686851 15.87 15.87 16.24 7100 16.15 16.16 800 0.83% 20.14%
Hilton Worldwide 106.33 0.60% 0.63 293992 105.67 105.37 107.23 200 106.31 106.34 100 1.46% 47.21%
HollyFrontier Co. 50.61 1.02% 0.51 273836 50.15 49.84 50.99 400 50.60 50.63 100 -1.34% -2.00%
Hologic 53.04 0.84% 0.44 806380 52.66 52.53 53.74 100 53.04 53.05 300 0.88% 27.98%
Home Depot 211.34 -0.31% -0.66 4273711 212.50 211.28 214.13 100 211.33 211.34 200 -0.98% 23.38%
Honeywell Internatio 176.84 0.47% 0.83 627702 176.34 175.20 178.16 100 176.83 176.89 100 1.62% 33.22%
Hormel Foods 45.42 -0.31% -0.14 546354 45.56 45.41 45.77 100 45.42 45.43 300 0.69% 6.75%
Host Hotels & Resort 17.66 -1.37% -0.24 5438491 17.51 17.46 17.87 5700 17.66 17.67 5700 2.05% 7.44%
HP Inc 20.35 1.40% 0.28 6781443 19.94 19.94 20.47 3100 20.34 20.35 1900 0.15% -1.91%
Humana 343.90 -0.26% -0.88 212294 345.19 343.82 348.11 200 343.89 344.18 400 0.19% 20.35%
Hunt (J.B.) Transpor 112.56 1.05% 1.17 652114 111.40 110.81 113.29 100 112.55 112.65 100 -0.36% 19.72%
Huntington Bancshare 15.50 1.91% 0.29 3869588 15.27 15.26 15.63 19600 15.49 15.50 3300 2.42% 27.60%
Huntington Ingalls I 255.65 0.75% 1.91 46673 253.69 253.62 256.28 100 255.01 255.34 100 -0.30% 33.33%
IDEX 165.80 1.12% 1.83 98606 163.97 163.32 167.07 100 165.61 165.81 100 4.20% 29.87%
IDEXX Laboratories 250.12 -0.13% -0.33 99895 250.87 249.75 252.95 100 249.71 250.02 100 -0.56% 34.64%
IHS Markit 73.50 -0.20% -0.15 311325 73.48 73.31 74.06 700 73.49 73.53 200 1.59% 53.53%
Illinois Tool Works 177.95 0.61% 1.08 277379 176.80 176.22 179.78 300 178.07 178.18 100 3.05% 39.61%
Illumina 319.23 -0.42% -1.34 352918 320.89 319.00 324.93 100 319.10 319.39 100 0.28% 6.88%
Incyte Co. 93.27 -1.75% -1.66 538685 94.67 93.26 95.08 100 93.17 93.30 100 -0.07% 49.28%
Ingersoll-Rand 133.73 0.54% 0.72 537550 133.57 132.64 134.70 100 133.77 133.85 100 3.45% 45.80%
Intel Corp 57.40 0.58% 0.33 11831820 56.75 56.61 58.05 1400 57.39 57.40 300 1.87% 21.61%
Intercont Exchange 91.41 -0.97% -0.90 1708016 92.23 91.27 92.36 300 91.39 91.41 100 -1.08% 22.54%
IBM 135.00 0.93% 1.24 1321158 133.70 133.66 135.66 100 135.00 135.05 100 1.34% 17.67%
International Paper 46.53 0.76% 0.35 1356878 46.37 46.15 46.89 200 46.53 46.54 300 0.48% 14.42%
Interpublic Group of 22.87 0.79% 0.18 720666 22.83 22.68 23.03 1000 22.86 22.87 2900 2.58% 9.99%
Intl Flavors & Fragr 133.50 -0.78% -1.04 447915 134.71 133.47 135.62 200 133.45 133.54 200 -3.91% 0.20%
Intuit 252.36 0.18% 0.46 419864 251.37 250.02 255.69 300 252.31 252.46 100 -0.92% 27.97%
Intuitive Surgical 577.19 0.42% 2.40 160924 575.50 572.87 584.62 100 576.64 577.60 100 -1.29% 20.02%
Invesco 17.49 2.34% 0.40 2185199 17.18 17.06 17.61 2700 17.48 17.49 2300 1.97% 2.09%
IPG Photonics Co. 140.66 1.46% 2.02 338397 138.85 137.55 143.98 100 140.58 140.85 300 -3.22% 22.38%
Iqvia Holdings 144.03 0.13% 0.19 469110 143.47 143.05 146.04 300 143.97 144.09 100 -0.90% 23.82%
Iron Mountain 32.67 0.00% 0.00 798432 32.65 32.63 33.09 1000 32.68 32.69 300 0.37% 0.80%
J.M. Smucker 103.55 -0.84% -0.88 270026 103.99 103.50 104.39 100 103.52 103.58 400 -1.73% 11.70%
Jack Henry & Associa 146.06 0.36% 0.52 137908 145.45 144.88 146.66 100 145.99 146.08 100 -3.68% 15.03%
Jacobs Engineering G 89.48 1.58% 1.39 474769 88.26 88.07 89.84 200 89.45 89.49 200 2.09% 50.68%
Johnson & Johnson 140.94 -0.03% -0.04 1805447 141.32 140.84 142.06 100 140.94 140.97 200 1.15% 9.24%
Johnson Controls Int 42.17 -1.24% -0.53 2014876 42.05 41.75 42.27 900 42.16 42.17 300 1.35% 44.01%
JPMorgan Chase 137.45 2.44% 3.27 5464942 134.49 134.21 137.76 300 137.42 137.45 600 1.39% 37.45%
Juniper Networks 24.27 1.08% 0.26 1090344 23.98 23.96 24.42 1100 24.26 24.27 400 -1.15% -10.78%
Kansas City Southern 152.94 -0.32% -0.48 427094 152.93 152.44 154.63 200 152.93 153.03 100 2.82% 60.73%
Kellogg 66.33 0.27% 0.18 297833 66.60 66.18 66.79 200 66.32 66.34 300 0.64% 16.03%
Keycorp 20.09 2.21% 0.43 4148230 19.77 19.70 20.22 15300 20.08 20.09 15400 2.93% 32.95%
Keysight Technologie 105.93 2.61% 2.69 615495 103.47 103.34 106.21 300 105.89 105.98 200 0.08% 66.30%
Kimberly-Clark 135.94 -0.70% -0.96 246852 137.18 135.85 137.49 100 135.90 135.98 200 -0.43% 20.15%
Kimco Realty 20.42 -1.97% -0.41 1393756 20.83 20.40 20.91 3100 20.41 20.42 3500 -2.07% 42.18%
Kinder Morgan 20.34 0.69% 0.14 4515939 20.20 20.13 20.46 12600 20.33 20.34 1500 4.66% 31.34%
KLA-Tencor 169.42 1.38% 2.30 558704 166.98 166.70 171.92 200 169.31 169.43 100 4.28% 86.75%
Kohl's Corp 48.66 2.01% 0.96 1697559 47.86 47.67 48.79 100 48.66 48.69 200 3.14% -28.10%
Kraft Heinz 31.81 0.66% 0.21 2184081 31.65 31.62 32.13 1300 31.80 31.80 1000 1.84% -26.58%
Kroger 28.25 0.84% 0.23 2627123 28.27 28.14 28.58 700 28.25 28.26 1600 1.37% 1.89%
L Brands 18.10 4.62% 0.80 3584589 17.32 17.16 18.15 1200 18.10 18.11 1000 -7.49% -32.61%
L3Harris Technologie 197.50 -0.49% -0.98 412230 198.39 197.45 199.99 100 197.40 197.55 100 2.48% 47.40%
Laboratory Co. of Am 168.27 0.51% 0.85 87123 167.98 167.58 170.17 100 168.22 168.35 100 -2.56% 32.49%
Lam Research 281.35 2.16% 5.95 727498 274.45 274.09 284.53 100 281.23 281.44 100 4.77% 102.25%
LAMB WESTON HLDGS DL 84.32 -0.07% -0.06 131072 84.36 84.20 85.08 100 84.30 84.35 100 0.30% 14.71%
Las Vegas Sands Co. 67.71 3.47% 2.27 2640405 66.31 65.91 68.44 200 67.70 67.73 200 4.39% 25.73%
Leggett & Platt 51.72 1.11% 0.57 404802 51.38 51.27 51.89 200 51.70 51.73 300 -0.54% 43.83%
Leidos 90.68 -1.52% -1.40 381903 91.90 90.51 91.90 200 90.64 90.68 200 2.61% 74.66%
Lennar 58.57 -1.93% -1.15 688019 59.66 58.54 59.83 200 58.57 58.59 400 1.51% 52.54%
Lincoln National 59.54 3.17% 1.83 518849 58.00 57.74 59.85 300 59.54 59.57 100 1.89% 12.47%
LINDE PLC EO 0,001 208.15 1.22% 2.51 583394 207.09 206.87 209.98 300 208.01 208.15 400 1.43% 31.79%
LKQ Corp 35.84 0.21% 0.07 695632 35.78 35.58 36.24 1100 35.84 35.85 100 2.17% 50.74%
Lockheed Martin 385.69 -0.14% -0.55 258161 386.00 383.69 387.79 100 385.53 385.72 100 0.43% 47.51%
Loews 50.73 1.48% 0.74 298791 50.08 50.03 50.91 100 50.73 50.74 200 2.27% 9.82%
Lowes Companies 117.31 -0.30% -0.35 1003961 117.67 117.20 118.78 100 117.31 117.32 100 1.91% 27.39%
Lyondellbasell Ind ' 92.60 1.56% 1.42 677364 90.74 90.57 93.31 200 92.57 92.63 200 -0.33% 9.64%
M and T Bank 170.54 2.46% 4.10 176026 167.04 166.98 171.60 100 170.44 170.59 100 1.49% 16.29%
Macerich 26.40 -0.86% -0.23 580128 26.64 26.37 27.05 300 26.39 26.42 200 -1.11% -38.47%
Macy's Inc 15.60 1.78% 0.27 9005262 15.33 15.25 15.65 6500 15.59 15.60 4100 5.80% -47.28%
MARATHON OIL 13.03 3.33% 0.42 3895166 12.66 12.61 13.05 11100 13.02 13.03 3300 3.62% -12.06%
Marathon Petroleum 58.32 2.12% 1.21 1331123 56.98 56.85 58.60 300 58.30 58.34 300 -4.86% -3.22%
MarketAxess 367.88 -2.37% -8.93 97548 374.35 367.88 378.22 100 366.56 367.51 300 -4.36% 78.32%
Marriott Internation 144.00 0.88% 1.25 550839 142.64 142.33 145.59 100 144.02 144.09 100 2.51% 31.49%
Marsh & McLennan Cos 109.70 0.67% 0.73 389260 109.00 108.97 110.13 300 109.69 109.72 100 1.73% 36.64%
Martin Marietta Mate 273.75 0.56% 1.52 103179 272.74 272.19 274.75 100 273.65 273.99 100 1.00% 58.39%
Masco 46.95 1.13% 0.53 1339421 46.35 45.95 47.08 400 46.94 46.95 100 1.87% 58.76%
MasterCard 289.38 -0.23% -0.67 944918 289.90 288.27 292.24 100 289.30 289.38 100 1.12% 53.75%
Maxim Integrated Pro 58.64 1.31% 0.76 938879 57.75 57.75 59.48 100 58.63 58.66 200 2.53% 13.82%
McCormick & Co 169.19 -0.86% -1.46 135793 169.81 168.89 170.81 100 169.09 169.21 100 -0.42% 22.56%
McDonald's 196.02 0.67% 1.30 1520621 195.25 194.91 197.17 100 196.01 196.05 100 0.21% 9.66%
McKesson 143.34 -0.02% -0.02 244729 143.45 142.88 144.98 100 143.30 143.40 200 0.28% 29.77%
Medtronic 111.61 -0.10% -0.11 1322795 111.43 111.22 113.08 500 111.59 111.61 100 -0.20% 22.82%
Merck & Co 89.45 0.53% 0.47 2186108 89.04 88.91 89.96 100 89.44 89.45 900 0.35% 16.45%
MetLife 50.31 2.49% 1.22 2372666 49.14 49.06 50.56 400 50.30 50.31 400 0.88% 19.56%
Mettler-Toledo Intl 768.71 0.83% 6.36 67289 762.42 762.42 778.15 100 767.26 768.40 100 4.19% 34.79%
MGM Resorts Internat 32.34 0.72% 0.23 1971378 32.17 32.10 32.78 500 32.34 32.35 1400 1.07% 32.36%
Microchip Technology 101.47 2.13% 2.12 1220150 99.34 98.88 103.46 100 101.56 101.64 100 2.91% 38.14%
Micron Technology 50.72 2.96% 1.46 19518329 49.36 49.32 51.33 1900 50.71 50.71 100 6.39% 55.25%
Microsoft 152.01 0.20% 0.31 9599363 151.65 151.02 153.42 800 152.00 152.01 100 1.23% 49.36%
Mid-America Apartm. 129.70 -1.47% -1.94 207752 131.36 129.49 132.05 300 129.67 129.75 200 -2.31% 37.55%
Mohawk Industries 138.50 1.34% 1.83 144081 137.33 136.52 139.73 100 138.35 138.47 200 1.36% 16.85%
Molson Coors Brewing 51.26 0.18% 0.09 373300 51.16 51.08 51.83 500 51.24 51.27 200 0.08% -8.89%
Mondelez Internation 53.16 -1.43% -0.77 2543819 53.83 53.14 53.89 1100 53.15 53.16 400 1.11% 34.72%
Monster Beverage 62.15 -0.45% -0.28 580642 62.28 62.09 62.70 300 62.14 62.15 200 3.38% 26.84%
Moodys 234.06 0.35% 0.81 472826 234.00 232.75 236.29 100 233.93 234.10 100 2.84% 66.56%
Morgan Stanley 50.24 1.60% 0.79 4001411 49.65 49.47 50.64 1100 50.23 50.24 900 1.25% 24.72%
Mosaic 18.70 2.63% 0.48 2228935 18.08 17.66 18.74 900 18.70 18.71 800 -0.82% -37.62%
Motorola Solutions 161.99 0.53% 0.85 396303 161.51 160.91 162.97 100 161.95 162.02 100 -2.03% 40.63%
MSCI 258.50 -0.88% -2.29 94601 260.92 258.48 262.01 100 258.39 258.75 100 0.68% 76.89%
Mylan 19.21 2.15% 0.41 1630531 18.80 18.71 19.35 800 19.21 19.22 1700 -0.37% -31.35%
NASDAQ Inc 104.03 0.59% 0.61 122217 103.60 103.21 104.48 100 104.01 104.07 100 -1.25% 27.36%
Nat Oilwell Varco 24.02 1.54% 0.36 961132 23.82 23.63 24.44 200 24.01 24.02 600 3.96% -7.98%
NetApp 61.91 2.05% 1.25 1055487 60.82 60.07 62.36 100 61.91 61.92 100 2.22% 1.66%
Netflix 296.51 -0.81% -2.42 2500777 295.67 295.06 299.17 100 296.42 296.56 100 -1.77% 11.68%
Newell Brands 19.27 1.23% 0.23 1011512 19.13 19.11 19.49 900 19.27 19.28 100 0.69% 2.42%
Newmont Goldcorp 40.92 0.05% 0.02 3156583 41.10 40.57 41.18 1000 40.91 40.92 1400 4.52% 18.04%
News Co. 13.78 1.81% 0.24 201535 13.59 13.59 13.81 800 13.78 13.79 900 3.56% 17.19%
News Corp 'A' 13.56 1.88% 0.25 764076 13.37 13.33 13.58 5300 13.55 13.56 300 3.66% 17.27%
Nextera Energy 235.29 -0.21% -0.49 583485 235.52 234.81 236.19 100 235.26 235.35 100 0.65% 35.65%
Nielsen Holdings 19.84 1.07% 0.21 815544 19.66 19.59 19.98 400 19.84 19.85 1200 0.82% -15.86%
NIKE 'B' 97.41 0.24% 0.23 2070737 97.32 96.90 98.18 300 97.40 97.41 500 3.69% 31.08%
NISOURCE 26.82 -0.26% -0.07 1136061 26.86 26.79 26.98 2200 26.82 26.83 2100 1.47% 6.07%
Noble Energy 22.69 3.00% 0.66 1362759 22.06 22.01 22.84 1200 22.69 22.70 800 5.36% 17.43%
Nordstrom 39.38 1.40% 0.55 762016 39.00 38.78 39.50 200 39.36 39.38 200 3.05% -16.69%
Norfolk Southern 191.65 0.33% 0.64 450575 190.92 189.76 194.41 100 191.60 191.71 200 1.95% 27.73%
Northern Trust 109.07 1.37% 1.47 500729 107.96 107.22 109.90 100 109.06 109.12 100 1.84% 29.56%
Northrop Grumman 347.64 -0.31% -1.07 256641 348.77 346.40 349.84 100 347.68 347.92 100 1.60% 42.39%
NortonLifeLock 26.36 -0.08% -0.02 1874461 26.17 26.16 26.71 900 26.35 26.36 1000 3.94% 39.61%
Norwegian Cruise Lin 55.83 0.75% 0.41 340989 55.45 55.21 56.12 100 55.82 55.83 100 3.36% 30.71%
NRG Energy 39.15 0.59% 0.23 433113 38.86 38.84 39.29 600 39.15 39.16 100 -1.52% -1.72%
Nucor 57.66 -0.79% -0.46 1457144 57.00 56.71 58.70 200 57.64 57.68 200 4.10% 12.18%
Nvidia Corporation 219.79 1.13% 2.45 4399347 216.18 215.82 222.54 100 219.69 219.79 200 3.78% 62.80%
NVR 3750.00 -2.29% -88.02 8746 3829.25 3750.00 3842.01 10 3750.01 3756.92 10 1.45% 57.49%
O'Reilly Auto 444.52 -0.03% -0.13 142098 444.46 442.95 448.53 200 443.89 444.34 100 0.58% 29.13%
Occidental Petroleum 38.12 1.56% 0.58 4496247 37.64 37.59 38.53 300 38.13 38.14 600 -2.37% -38.84%
Old Dominion Freight 186.72 0.55% 1.02 193882 185.99 184.56 187.44 100 186.61 186.73 200 2.16% 50.38%
Omnicom Group 81.50 0.82% 0.66 353054 81.00 80.58 81.91 200 81.47 81.50 700 2.80% 10.38%
ONEOK 73.18 0.81% 0.59 829406 72.47 72.31 73.87 200 73.21 73.24 300 2.48% 34.55%
Oracle 56.19 -0.21% -0.12 5371199 56.30 55.76 56.66 1000 56.19 56.20 1300 3.49% 24.72%
Paccar Inc 82.33 1.14% 0.93 526455 81.42 81.19 82.81 300 82.30 82.35 100 1.95% 42.46%
Packaging Corp of Am 112.37 0.73% 0.81 194689 111.96 111.19 113.41 100 112.37 112.44 100 0.34% 33.67%
Parker-Hannifin 206.92 0.28% 0.58 218452 206.00 204.75 208.96 100 206.83 206.95 100 4.49% 38.35%
Paychex 84.34 0.08% 0.07 300752 84.15 83.75 85.08 200 84.33 84.35 200 -0.34% 29.35%
PayPal Holdings 104.85 -0.63% -0.66 2098798 105.21 104.13 106.22 200 104.82 104.86 200 0.49% 25.47%
Pentair 45.79 0.64% 0.29 203217 45.66 45.32 46.23 300 45.78 45.80 200 3.50% 20.43%
Peoples United Finan 16.83 2.06% 0.34 793238 16.63 16.58 16.98 5000 16.82 16.83 1400 1.23% 14.28%
PepsiCo 137.26 0.12% 0.16 1017249 136.80 136.75 137.90 100 137.23 137.26 300 -0.15% 24.09%
PerkinElmer 95.47 1.23% 1.16 245362 94.39 94.00 96.38 100 95.35 95.57 400 2.09% 20.06%
Perrigo 54.26 0.84% 0.45 201557 53.89 53.77 54.73 300 54.23 54.29 200 6.16% 38.86%
Pfizer Inc 38.49 0.72% 0.28 4769827 38.17 38.17 38.62 6700 38.49 38.50 1000 0.21% -12.44%
Philip Morris 84.51 -0.39% -0.33 1775896 84.84 84.31 85.00 500 84.49 84.52 300 3.34% 27.08%
Phillips 66 113.30 0.97% 1.09 518081 112.13 111.92 113.72 100 113.28 113.34 100 -0.32% 30.25%
Pinnacle West Capita 86.05 0.71% 0.61 286633 85.39 85.38 86.36 100 86.04 86.06 200 -1.73% 0.28%
Pioneer Natural Reso 139.28 2.27% 3.09 421031 136.35 136.01 140.17 100 139.24 139.37 100 4.35% 3.55%
PNC Financial Servic 157.57 1.66% 2.57 949676 155.66 155.12 158.25 100 157.54 157.60 100 2.41% 32.58%
PPG Industries 133.36 0.79% 1.05 325961 132.59 132.06 133.87 100 133.36 133.45 200 2.49% 29.42%
PPL Corp 33.86 0.30% 0.10 1866588 33.69 33.66 34.10 1700 33.86 33.87 3400 -2.31% 19.17%
Principal Financial 54.39 1.63% 0.87 424356 53.62 53.47 54.70 300 54.37 54.40 200 1.36% 21.17%
Procter & Gamble 124.34 -0.26% -0.32 1969475 124.78 124.25 125.76 200 124.33 124.35 200 0.10% 35.62%
Progressive 72.23 1.50% 1.07 1550414 71.16 71.01 72.71 300 72.20 72.23 200 -0.95% 17.95%
Prologis Inc 88.55 -1.39% -1.25 635104 89.61 88.48 90.29 400 88.53 88.57 300 -1.43% 52.93%
Prudential Financial 94.34 2.08% 1.92 674378 92.56 92.40 94.85 100 94.38 94.42 100 1.83% 13.33%
Public Service Ent 58.05 -0.38% -0.22 975289 58.26 58.03 58.65 200 58.05 58.06 400 -1.12% 11.95%
Public Storage 206.13 -0.86% -1.79 424095 208.24 206.05 209.06 200 206.10 206.15 100 -1.42% 3.71%
Pulte Group 39.92 -1.93% -0.79 634215 40.61 39.90 40.76 500 39.92 39.93 400 3.35% 56.64%
PVH Corp 103.98 1.44% 1.48 245496 102.77 101.62 104.92 200 103.95 104.07 100 5.29% 10.27%
Qorvo Inc 113.69 -0.13% -0.15 1006964 112.79 112.54 115.65 100 113.72 113.85 100 9.43% 87.45%
QUALCOMM 87.51 0.60% 0.52 4639686 86.84 86.37 88.68 300 87.49 87.52 400 5.98% 52.86%
Quanta Services 41.06 2.19% 0.88 724892 40.73 40.46 41.58 200 41.07 41.11 100 -0.15% 33.49%
Quest Diagnostics 104.93 0.19% 0.20 273773 104.63 104.55 105.90 300 104.96 105.05 100 -1.48% 25.77%
Ralph Lauren 'A' 115.37 3.35% 3.74 464895 111.96 111.45 116.04 100 115.28 115.46 100 2.70% 7.90%
Raymond James Financ 90.47 1.28% 1.14 211809 89.70 89.15 91.49 200 90.45 90.49 100 0.61% 20.05%
Raytheon 217.27 -0.25% -0.55 289137 218.03 217.15 218.89 100 217.17 217.37 100 1.38% 42.04%
Realty Income 73.08 -2.00% -1.50 867028 74.92 73.07 75.11 200 73.07 73.10 200 -1.79% 18.31%
Regency Centers 60.97 -2.68% -1.68 329347 62.15 60.97 62.75 400 60.96 60.99 200 -2.97% 6.77%
Regeneron Pharmaceut 375.01 0.40% 1.49 302410 374.10 373.88 382.25 100 375.01 375.40 100 0.96% 0.01%
Regions Financial 17.24 2.38% 0.40 4661966 16.87 16.85 17.35 17300 17.23 17.24 2700 0.96% 25.86%
Republic Services 88.45 -0.42% -0.38 415437 88.76 88.31 88.88 200 88.44 88.47 600 0.93% 23.22%
ResMed 150.93 0.30% 0.45 103317 150.80 150.37 152.53 100 150.87 151.00 100 0.22% 32.15%
Robert Half Int 61.37 0.79% 0.48 178103 60.76 60.52 61.69 300 61.36 61.37 100 5.64% 6.45%
Rockwell Automation 203.56 0.15% 0.30 309716 202.86 201.50 205.34 100 203.45 203.67 100 4.23% 35.07%
Rollins 33.22 -0.75% -0.25 311320 33.34 33.19 33.51 800 33.21 33.23 100 -4.70% -7.29%
Roper Technologies 346.63 -0.03% -0.09 96126 347.23 346.04 350.18 100 346.26 346.72 200 0.03% 30.09%
Ross Stores 115.79 0.82% 0.94 495177 114.88 114.57 116.34 200 115.78 115.83 700 0.61% 38.04%
Royal Caribbean Crui 123.85 0.43% 0.53 535976 123.25 122.12 124.17 100 123.81 123.90 300 2.68% 26.11%
S&P Global Inc 271.01 -0.42% -1.14 724805 272.09 270.53 272.57 100 270.85 271.01 200 1.37% 60.14%
salesforce.com 157.31 0.59% 0.92 2096904 155.77 155.31 158.38 300 157.27 157.37 100 -0.03% 14.18%
SBA Communications 229.85 -2.51% -5.92 171379 236.34 229.85 236.38 400 229.63 229.84 300 0.17% 45.64%
Schlumberger 39.20 2.10% 0.81 6164731 38.42 38.33 39.64 2500 39.20 39.21 800 6.11% 6.43%
Seagate Technology 58.37 0.74% 0.43 907666 58.18 57.97 59.20 200 58.35 58.38 300 -1.19% 50.14%
Sealed Air 39.05 0.77% 0.30 290679 38.83 38.80 39.25 100 39.04 39.05 100 3.11% 11.22%
Sempra Energy 148.24 -0.36% -0.53 412265 148.53 147.85 148.89 400 148.23 148.27 300 0.81% 37.51%
ServiceNow 266.87 -0.16% -0.43 610779 266.36 264.08 268.59 300 266.77 266.97 100 -2.37% 50.13%
Sherwin-Williams 576.45 0.17% 0.95 96208 575.25 574.93 580.53 100 576.03 576.77 100 0.73% 46.26%
Simon Property Group 143.76 -1.13% -1.64 1180589 145.58 143.60 146.69 100 143.71 143.81 200 -2.51% -13.45%
Skyworks Solutions 110.94 1.51% 1.65 1679483 108.00 107.50 112.77 100 110.92 110.97 200 10.60% 63.07%
SL Green Realty 89.06 -0.53% -0.47 253863 89.76 89.04 90.18 100 89.05 89.13 200 4.31% 13.21%
Smith Co., A. O. 46.13 1.34% 0.61 686931 45.50 45.26 46.62 300 46.11 46.15 100 -1.83% 6.60%
Snap-on 169.05 0.82% 1.37 91677 167.46 166.87 169.75 100 168.73 168.96 200 5.35% 15.41%
Southern 60.76 0.12% 0.07 2383041 60.50 60.41 61.05 400 60.76 60.77 2400 -3.19% 38.18%
Southwest Airlines 54.88 1.63% 0.88 1539244 54.46 54.16 55.42 600 54.89 54.89 100 -3.19% 16.18%
Stanley Black & Deck 164.71 3.21% 5.12 1522887 160.00 158.28 165.22 100 164.52 164.66 200 4.12% 33.28%
Starbucks 88.23 1.89% 1.64 4977797 88.00 87.54 88.89 300 88.23 88.24 500 1.39% 34.46%
State Street 80.27 2.66% 2.08 1633339 78.41 78.24 80.78 400 80.24 80.27 400 4.85% 23.97%
Stryker 198.47 0.25% 0.49 634734 197.81 197.81 200.65 100 198.33 198.46 100 -3.13% 26.30%
SVB Financial Group 247.38 3.32% 7.96 135522 240.50 240.00 248.95 100 247.24 247.52 100 4.03% 26.06%
SYNCHRONY FIN 37.37 0.62% 0.23 1739508 37.00 36.92 37.62 1200 37.36 37.37 1000 -0.91% 58.31%
Synopsys 133.81 1.31% 1.73 544867 134.26 132.09 134.26 100 133.74 133.80 100 -2.89% 56.79%
Sysco 83.09 0.25% 0.21 440592 83.30 82.99 83.77 300 83.08 83.11 700 1.09% 32.27%
T-Mobile US 74.61 -0.01% -0.01 853164 75.23 74.56 75.23 200 74.61 74.63 200 -4.75% 17.31%
T. Rowe Price Group 124.51 0.73% 0.90 313708 123.68 123.04 126.16 100 124.50 124.59 200 1.55% 33.89%
Take-Two Interactive 121.80 -0.49% -0.60 271808 122.14 121.72 124.04 100 121.77 121.86 100 0.36% 18.90%
Tapestry 26.32 1.94% 0.50 1318945 25.88 25.84 26.60 800 26.32 26.33 800 1.10% -23.50%
TARGET CORP 126.39 0.47% 0.59 1222933 125.66 125.13 127.02 200 126.37 126.41 200 1.03% 90.35%
TE CONNECTIVITY 94.20 1.13% 1.05 503977 92.96 92.82 94.62 200 94.17 94.23 200 2.93% 23.17%
TechnipFMC 19.86 2.69% 0.52 1257027 19.61 19.52 20.10 2100 19.86 19.87 900 0.99% -1.23%
Teleflex 354.08 -0.20% -0.70 68966 353.82 353.82 360.33 100 353.55 354.20 100 0.33% 37.26%
Texas Instruments 125.89 1.75% 2.17 2402186 123.80 123.03 126.98 200 125.88 125.94 100 2.86% 30.92%
Textron 44.27 0.77% 0.34 482243 43.80 43.69 44.40 300 44.26 44.27 100 -2.42% -4.44%
Thermo Fisher Scient 318.37 0.09% 0.28 290247 318.68 318.14 322.17 100 318.38 318.55 200 0.77% 42.13%
Tiffany & Co 133.47 0.03% 0.04 954944 133.41 133.41 133.62 5300 133.45 133.47 900 -0.22% 65.73%
TJX COMPANIES 60.39 0.00% 0.00 1284487 60.55 60.13 60.88 200 60.39 60.40 300 0.85% 34.98%
Tractor Supply 98.11 1.11% 1.08 371167 97.02 96.55 98.47 100 98.09 98.15 100 1.37% 16.29%
TransDigm Group 564.90 -0.90% -5.15 56121 569.23 564.02 571.94 100 564.58 565.35 100 1.25% 67.63%
Travelers Companies 135.57 0.70% 0.94 309578 134.62 134.31 136.10 100 135.56 135.61 100 -0.40% 12.43%
Tripadvisor 29.32 1.33% 0.39 708417 29.03 28.84 29.50 700 29.32 29.33 300 1.35% -46.36%
Truist Financial 55.26 2.94% 1.58 2133332 53.97 53.84 55.48 300 55.26 55.28 200 0.69% 23.92%
Twitter 30.11 -1.42% -0.43 6888699 30.47 30.09 30.59 4700 30.11 30.12 700 1.83% 6.30%
Tyson Foods 'A' 88.19 -0.34% -0.30 810573 88.12 88.01 89.13 100 88.19 88.23 200 -0.84% 65.71%
U.S. Bancorp 60.15 1.52% 0.90 2378366 59.22 59.20 60.38 1600 60.14 60.15 700 -0.10% 29.65%
UDR 46.09 -1.54% -0.72 542955 47.00 46.06 47.16 200 46.09 46.10 200 -1.41% 18.15%
Ulta Beauty 255.88 1.68% 4.24 486881 252.51 250.91 257.02 100 255.96 256.16 200 5.10% 2.78%
Under Armour 17.34 -0.97% -0.17 1178148 17.46 17.33 17.60 500 17.34 17.35 2300 2.94% 8.29%
Under Armour 'A' 19.06 -0.73% -0.14 1309486 19.15 19.01 19.31 700 19.06 19.07 2600 3.17% 8.66%
Union Pacific 174.44 -0.01% -0.01 1310469 174.09 173.17 176.32 100 174.40 174.48 100 1.74% 26.20%
United Airlines Hold 88.94 2.21% 1.92 1232965 87.70 87.32 89.90 200 88.91 88.94 200 -1.30% 3.93%
United Parcel Servic 116.62 -0.15% -0.17 1775282 115.18 114.78 117.55 200 116.63 116.66 100 0.27% 19.75%
United Rentals 161.25 2.73% 4.28 645839 157.44 156.69 163.12 100 161.19 161.35 100 4.28% 53.10%
United Technologies 148.75 1.00% 1.48 978070 147.90 147.18 149.19 200 148.73 148.76 100 1.90% 38.31%
UnitedHealth Group 281.31 0.29% 0.81 971514 281.03 280.04 283.10 200 281.28 281.45 100 0.42% 12.60%
Universal Health Ser 145.41 0.49% 0.71 149128 144.92 143.43 146.01 100 145.31 145.43 100 2.61% 24.14%
Unum Group 31.04 2.82% 0.85 985166 30.43 30.25 31.25 500 31.04 31.05 500 4.10% 2.76%
V.F. Corp 92.57 0.99% 0.91 821481 91.94 91.59 93.00 100 92.55 92.59 100 4.11% 28.48%
Valero Energy 94.35 1.57% 1.46 864819 93.16 92.92 94.71 200 94.32 94.36 100 -0.34% 23.90%
Varian Medical Syste 139.95 0.52% 0.73 236955 139.52 139.06 141.24 100 139.95 140.09 100 0.49% 22.87%
Ventas 55.15 -2.13% -1.20 1176495 56.11 55.14 56.39 100 55.14 55.15 200 -2.90% -3.82%
Verisign 189.23 -0.36% -0.69 124013 189.68 188.60 191.50 100 189.14 189.30 100 1.67% 28.07%
Verisk Analytics 146.96 0.27% 0.40 216878 146.56 146.33 147.70 100 146.86 146.96 100 0.96% 34.64%
Verizon Communicatio 61.41 0.54% 0.33 2855104 61.10 61.10 61.63 1400 61.40 61.41 1200 0.91% 8.64%
Vertex Pharma 219.41 -0.27% -0.59 388472 219.71 219.35 222.55 100 219.32 219.47 100 -1.75% 32.76%
ViacomCBS 'B' 37.63 0.91% 0.34 3025333 37.26 36.92 38.24 200 37.62 37.63 400 -8.54% -14.71%
Visa 181.71 -0.16% -0.30 2036272 181.66 180.83 183.33 100 181.73 181.74 200 0.78% 37.95%
Vornado Realty Trust 64.71 -1.37% -0.90 256885 65.46 64.71 65.92 100 64.69 64.73 700 1.64% 5.77%
Vulcan Materials 142.31 -0.06% -0.09 154091 142.40 141.47 143.33 100 142.27 142.37 100 0.70% 44.13%
Wabtec Corp 74.90 0.00% 0.00 1536103 75.15 74.67 76.40 200 74.88 74.93 200 -2.07% 6.62%
Wal-Mart Stores 119.67 0.56% 0.67 1438494 119.00 118.68 120.11 200 119.66 119.70 200 0.26% 27.75%
Walgreens Boots Alli 58.34 0.57% 0.33 1258353 58.31 58.14 59.28 200 58.34 58.37 400 -1.53% -15.10%
Walt Disney Company 147.69 0.07% 0.10 2812207 147.92 147.25 148.93 200 147.66 147.71 300 -0.47% 34.60%
Waste Management 110.55 -0.76% -0.85 577539 111.25 110.53 111.57 100 110.53 110.57 400 -1.29% 25.18%
Waters 230.60 0.71% 1.64 160220 229.20 228.48 231.82 100 230.54 230.77 100 1.79% 21.37%
WEC Energy 88.99 -0.60% -0.54 278235 89.13 88.82 89.53 200 88.97 89.02 300 0.49% 29.27%
WellCare Health Plan 316.08 -0.04% -0.13 45372 316.61 316.08 319.82 100 316.02 316.13 100 -1.19% 33.94%
Wells Fargo 54.03 1.62% 0.86 6852769 53.37 53.10 54.24 3900 54.02 54.04 3000 -0.13% 15.39%
Welltower Inc 79.35 -2.24% -1.82 753776 81.05 79.34 81.47 200 79.35 79.38 500 -3.12% 16.94%
Western Digital 52.68 3.15% 1.61 4116943 51.24 51.22 53.82 200 52.68 52.69 200 7.65% 38.14%
WESTERN UNION 26.83 0.90% 0.24 2513371 26.51 26.51 26.93 7100 26.82 26.83 1300 -0.64% 55.86%
WestRock 41.10 1.71% 0.69 464683 40.44 40.19 41.27 400 41.07 41.10 300 2.62% 7.02%
Weyerhaeuser 29.45 0.43% 0.12 758788 29.39 29.25 29.80 1400 29.45 29.46 900 -0.91% 34.17%
Whirlpool 149.90 2.53% 3.70 374066 146.87 145.97 150.08 100 149.79 149.91 100 2.93% 36.80%
WILLIAMS COMPANIES 22.83 0.09% 0.02 5795815 22.76 22.66 22.93 4200 22.83 22.84 1700 4.79% 5.17%
Willis Towers Watson 196.38 1.01% 1.97 164336 194.27 194.21 197.26 100 196.24 196.39 100 0.58% 28.02%
Wynn Resorts 128.13 6.04% 7.30 2259268 122.40 122.30 130.07 200 128.07 128.23 100 1.76% 22.16%
Xcel Energy 61.77 -0.63% -0.39 1091493 61.99 61.76 62.45 600 61.77 61.79 500 0.24% 26.16%
Xerox Holdings 36.88 0.99% 0.36 560235 36.31 36.31 36.95 600 36.86 36.88 200 -4.77% 84.82%
Xilinx 95.99 2.26% 2.12 2022505 94.00 93.84 96.95 200 95.98 96.02 100 4.10% 10.21%
XYLEM 77.32 0.64% 0.49 193562 76.87 76.46 77.94 200 77.29 77.37 100 1.92% 15.15%
Yum! Brands 100.03 0.59% 0.59 679655 99.45 99.03 100.14 100 100.03 100.07 100 0.24% 8.18%
Zimmer Biomet 147.24 0.16% 0.23 281288 146.92 146.26 148.99 200 147.13 147.29 100 -0.92% 41.74%
Zions Bancorporation 51.06 2.46% 1.23 563561 49.96 49.90 51.41 100 51.06 51.07 200 1.48% 22.32%
Zoetis 123.44 -0.10% -0.12 702723 123.69 123.39 125.00 100 123.40 123.44 200 3.19% 44.45%