16.04.2021 05:16:57
S&P 500 INDEX
4170.42
USD
45.7600
1.11%
15.04.2021 23:07
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.04.2021 4124.66 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 15.04.2021 / 23:07
Währung USD Aktualisierungsstand 16.04.2021 / 05:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.03% 4173.5 3662.7
1 Woche 1.79% 4173.5 4095.5
1 Monat 5.08% 4173.5 3853.5
3 Monate 10.67% 4173.5 3694.1
6 Monate 19.72% 4173.5 3233.9
1 Jahr 49.83% 4173.5 2727.1
3 Jahre 57.00% 4173.5 2191.9
30.43
26.51
15.76
1.13
11.03
4.63
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.43,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"8941848"},"2020":{"performance":15.76,"chartHeight":23.86675582959,"year":2020,"ID_NOTATION":"8941848"},"2021":{"performance":11.03,"chartHeight":21.916407604444,"year":2021,"ID_NOTATION":"8941848"}}
{"2019":{"performance":26.51,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4641226209296,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.63,"chartHeight":17.17213562502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.982490381552,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.41,"chartHeight":22.560684937253,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.110441776886,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.328806620744,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.21,"chartHeight":22.004877609395,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.785859105401,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.611271695172,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.01,"chartHeight":20.16788520719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.902175898405,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.2,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 16.04.2021 05:16:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 197.48 0.37% 0.73 1461700 197.28 195.91 197.81 300 197.10 197.79 500 0.90% 12.98%
Abbott Laboratories 123.94 2.01% 2.44 4510894 122.40 121.90 124.68 700 122.75 124.60 100 3.47% 13.20%
AbbVie 106.89 0.93% 0.99 5730463 105.99 105.62 106.95 200 106.72 106.85 300 0.74% -0.24%
Abiomed 337.59 2.11% 6.99 253325 333.48 332.81 339.46 100 330.88 370.00 100 2.38% 4.13%
Accenture 285.15 0.25% 0.71 2047477 286.26 284.41 287.18 100 284.20 290.00 400 0.26% 9.17%
ACTIVISION BLIZZARD 97.78 1.13% 1.09 7324167 97.05 96.40 98.04 100 97.30 97.80 200 1.37% 5.31%
Adobe Systems 523.25 2.47% 12.62 2122337 515.67 515.10 524.59 100 521.58 524.00 100 4.68% 4.62%
Advance Auto Parts 189.46 0.90% 1.69 609297 188.29 188.09 190.20 200 149.75 198.56 200 4.96% 20.28%
Advanced Micro Devic 83.01 5.68% 4.46 68942819 80.32 79.97 83.95 400 83.08 83.15 200 -0.41% -9.49%
AES Corp 28.53 0.56% 0.16 4727813 28.50 28.36 28.71 100 28.55 28.68 1500 3.07% 21.40%
AFLAC 52.83 -0.08% -0.04 2164471 52.89 52.49 52.93 100 52.70 53.60 200 2.60% 18.80%
Agilent Technologies 133.28 0.99% 1.31 2121348 132.00 132.00 133.94 100 133.00 134.03 500 1.98% 12.48%
Air Products & Chem 287.15 1.51% 4.27 778193 284.40 283.51 287.80 100 274.01 299.96 600 1.43% 5.10%
Akamai Technologies 105.83 2.18% 2.26 1956555 104.03 103.72 106.04 200 103.58 105.98 300 1.38% 0.80%
ALASKA AIR GROUP 69.43 -1.62% -1.14 1750567 71.51 68.47 71.66 200 69.00 69.50 200 -4.48% 33.52%
Albemarle Co. 150.51 -1.58% -2.42 1036693 154.03 149.11 154.31 100 149.20 153.40 100 2.97% 2.03%
Alexandria Real Est. 174.22 1.88% 3.22 615576 171.55 171.55 174.31 100 148.00 178.22 100 2.92% -2.24%
Alexion Pharma 157.54 1.45% 2.25 1801507 156.61 156.20 158.36 100 148.90 158.15 100 1.99% 0.83%
Align Technology 606.23 1.90% 11.30 443793 598.57 598.57 608.20 100 599.00 612.00 200 5.29% 13.45%
Allegion 130.53 0.22% 0.29 559386 130.10 129.48 130.86 500 126.54 145.00 100 -0.24% 12.16%
Alliant Energy Co. 55.68 1.46% 0.80 1113405 54.94 54.79 55.79 100 51.50 56.96 100 2.83% 8.05%
Allstate Corp 121.59 0.97% 1.17 1792798 120.39 119.78 121.63 100 117.00 122.40 100 3.88% 10.61%
Alphabet 2296.66 1.85% 41.82 1373612 2276.98 2266.00 2306.60 100 2292.50 2295.60 100 1.38% 31.10%
Alphabet A 2285.25 1.93% 43.34 1458749 2261.95 2251.17 2296.00 100 2280.01 2285.19 100 1.55% 30.39%
Altria Group 51.61 0.51% 0.26 9045340 51.60 51.48 51.97 500 51.55 51.70 100 0.25% 25.88%
Amazon Com 3379.09 1.38% 46.09 3233580 3371.00 3352.00 3397.00 100 3375.44 3377.50 100 2.42% 3.75%
Ameren Corp 83.58 1.16% 0.96 1289567 82.80 82.80 83.75 100 77.32 90.00 500 3.05% 7.07%
American Airlines Gr 22.13 -1.07% -0.24 34424096 22.65 21.70 22.67 7000 22.07 22.10 200 -6.43% 40.33%
American Electric Po 87.81 0.84% 0.73 3004334 87.19 86.83 87.92 500 87.66 88.12 100 2.02% 5.45%
American Express 148.53 0.75% 1.11 2901231 147.51 145.50 148.59 500 148.01 148.90 500 1.01% 22.84%
American Internation 46.66 -1.75% -0.83 4451862 47.48 46.42 47.48 1000 46.49 46.89 500 1.30% 23.24%
American Tower 247.16 2.27% 5.48 2096435 242.03 242.03 247.26 100 245.19 248.00 300 2.51% 10.11%
American Water Works 159.16 1.29% 2.03 1069202 157.15 157.15 159.31 600 159.00 160.00 100 4.92% 3.71%
Ameriprise Financial 247.52 0.24% 0.59 560879 248.04 244.77 249.27 100 65.84 255.06 100 4.41% 27.37%
AmerisourceBergen Co 119.04 0.88% 1.04 1197652 118.44 118.03 119.54 200 97.56 119.70 100 3.11% 21.77%
AMETEK 133.15 1.56% 2.04 1005984 131.48 131.48 133.95 100 127.49 133.70 100 2.17% 10.10%
Amgen 255.13 2.21% 5.51 2366334 251.10 250.50 257.00 200 252.01 255.13 100 3.34% 10.96%
Amphenol 'A' 68.52 1.20% 0.81 2101124 68.14 68.06 68.78 200 60.00 68.80 300 0.68% 4.79%
Analog Devices 160.71 1.42% 2.25 1816032 160.00 158.69 161.32 100 158.80 161.99 100 -0.87% 8.79%
Ansys 374.62 2.18% 8.00 342012 369.11 368.00 375.44 100 330.00 407.25 100 3.42% 2.97%
Anthem Inc 372.60 2.75% 9.98 1350318 364.45 364.45 374.68 100 361.00 375.00 100 5.59% 16.04%
Aon PLC A 236.50 0.69% 1.63 1232738 235.14 234.60 237.72 100 200.10 249.87 100 0.64% 11.94%
APA Corp. 18.07 -0.39% -0.07 4932140 18.15 17.73 18.16 600 18.07 18.09 700 2.96% 27.34%
Apartment Investment 6.34 2.26% 0.14 1841176 6.25 6.18 6.35 200 6.10 6.37 200 1.93% 20.08%
Apple 134.50 1.87% 2.47 89347102 133.82 133.64 135.00 800 134.37 134.39 500 3.18% 1.36%
Applied Materials 134.41 0.20% 0.27 8269392 136.00 132.85 136.14 100 134.00 134.24 100 -3.55% 55.75%
Aptiv 141.84 -0.29% -0.41 1272594 142.48 139.68 142.82 100 141.20 148.00 100 1.21% 8.86%
Archer Daniels Mid 58.67 0.20% 0.12 1734129 58.99 58.09 59.02 200 58.00 59.99 100 0.91% 16.39%
Arconic Corp. 27.45 -0.54% -0.15 324569 27.83 27.12 27.96 100 27.10 28.51 100 4.53% -7.89%
Arista Networks 314.84 0.76% 2.37 285010 314.23 310.48 314.96 100 300.08 320.28 400 1.15% 8.35%
Assurant 150.07 0.38% 0.57 408268 149.65 149.62 150.79 100 149.12 162.00 500 3.27% 10.17%
AT&T Inc. 29.75 0.07% 0.02 26490820 29.78 29.68 29.84 100 29.73 29.77 300 -0.83% 3.44%
Atmos Energy 101.32 1.19% 1.19 651548 100.00 99.81 101.34 100 95.00 106.00 100 3.05% 6.17%
Autodesk 298.86 1.53% 4.51 1103606 299.78 298.22 303.69 100 295.00 299.30 100 1.85% -2.12%
Automatic Data Proce 191.89 0.39% 0.74 1173451 192.56 191.38 193.32 100 189.50 193.85 100 1.96% 8.90%
Autozone 1467.44 1.14% 16.55 108080 1451.01 1450.72 1470.93 100 1390.00 1502.85 100 3.55% 23.79%
Avalonbay Communitie 188.46 1.18% 2.20 958179 188.06 187.10 188.75 100 174.49 189.72 100 1.51% 17.47%
Avery Dennison 198.45 1.95% 3.80 525111 196.22 195.88 199.71 100 159.38 199.31 100 3.38% 27.94%
Baker Hughes 'A' 19.90 -2.21% -0.45 7231146 20.30 19.80 20.37 100 19.87 19.90 200 -3.91% -4.56%
Ball Corp 90.55 1.21% 1.08 2216663 90.09 89.84 90.79 100 83.80 91.80 200 3.33% -2.82%
Bank of America 38.74 -2.86% -1.14 118128903 39.73 38.05 39.84 800 38.99 39.00 10400 -2.42% 27.81%
Bank of New York Mel 48.01 -1.30% -0.63 7748111 48.73 47.95 48.80 1000 48.14 48.59 200 0.02% 13.12%
Baxter International 85.80 1.37% 1.16 2879702 84.70 84.65 86.42 100 78.00 87.00 200 2.14% 6.93%
Becton, Dickinson (B 257.85 3.21% 8.03 2068821 250.82 250.77 258.95 200 250.00 258.50 100 6.17% 3.05%
Berkley, W.R. Co. 79.41 -0.10% -0.08 600045 79.58 79.19 79.96 100 77.86 81.00 700 0.80% 19.56%
Berkshire Hathaway ' 269.14 0.60% 1.61 3921101 268.06 266.39 269.28 100 269.35 269.81 100 2.14% 16.07%
Best Buy 119.30 -0.72% -0.87 1453870 120.91 119.04 121.42 100 119.20 119.60 300 -0.27% 19.55%
Bio-Rad Laboratories 624.79 2.07% 12.68 98924 617.80 616.51 632.27 100 602.75 925.00 100 5.50% 7.18%
Biogen Idec 270.44 1.75% 4.65 986472 265.71 265.71 272.00 100 268.82 271.00 1700 1.77% 10.45%
Blackrock 817.84 2.09% 16.77 766869 812.19 810.00 827.85 200 816.01 831.00 200 2.15% 13.35%
Boeing 251.11 -0.52% -1.32 9479008 253.56 249.43 254.12 200 250.61 250.80 500 -1.51% 17.31%
Booking Holdings 2433.21 -0.86% -21.01 639277 2467.54 2426.18 2468.93 100 2430.00 2433.00 100 0.21% 9.25%
BorgWarner 47.88 0.88% 0.42 1821422 47.68 47.18 48.04 200 47.24 48.00 200 4.09% 23.91%
Boston Properties 105.48 -0.22% -0.23 817155 106.07 104.87 106.51 100 100.76 118.18 100 1.55% 11.58%
Boston Scientific 40.86 3.00% 1.19 8608131 39.88 39.84 41.06 100 40.80 40.94 200 5.53% 13.66%
Bristol-Myers Squibb 64.44 0.99% 0.63 9833960 64.00 63.92 64.73 300 64.50 64.65 400 4.09% 3.89%
Broadcom Inc. 480.00 0.57% 2.70 1837111 481.64 476.78 482.31 100 478.60 480.00 100 -1.13% 9.63%
Broadridge Financial 155.57 -0.20% -0.31 638402 157.00 155.18 157.28 200 138.98 200.00 500 0.78% 1.55%
Brown-Forman Corp 'B 73.49 1.37% 0.99 1342775 72.83 72.60 73.64 100 70.50 76.25 2100 3.43% -7.48%
C.H. Robinson Worldw 100.76 2.27% 2.24 1202533 99.04 98.19 101.03 300 98.67 101.00 100 4.40% 7.34%
Cabot Oil & Gas 16.83 -0.65% -0.11 5565512 16.95 16.62 16.98 200 16.76 16.83 500 -5.71% 3.38%
Cadence Design Syste 147.59 2.06% 2.98 1098927 146.10 146.10 148.27 500 147.59 148.49 100 1.46% 8.18%
Caesars Entertainmen 93.16 -0.12% -0.11 1800869 93.50 91.61 94.00 100 93.81 94.35 100 -3.11% 25.43%
Campbell Soup 48.88 0.91% 0.44 1688722 48.48 48.48 49.16 600 48.51 48.95 100 0.27% 1.10%
Capital One 134.87 -0.66% -0.90 3432573 136.07 132.85 136.08 500 134.87 138.88 100 1.61% 36.44%
Capri Holdings 53.60 2.08% 1.09 2050845 53.21 52.54 54.63 100 50.26 54.85 600 2.72% 27.62%
Cardinal Health 60.87 0.08% 0.05 1777146 60.55 60.41 61.09 100 60.87 62.88 200 2.73% 13.65%
Carmax 129.19 -0.33% -0.43 722689 129.03 127.79 129.79 100 128.80 129.79 400 0.81% 36.77%
Carnival 27.32 -2.22% -0.62 24024367 28.18 27.12 28.20 6500 27.25 27.28 800 -4.34% 26.13%
Caterpillar 232.52 -0.03% -0.06 1860155 233.15 230.74 233.44 600 232.20 232.90 500 0.89% 27.74%
Cboe Global Markets 103.50 1.61% 1.64 534016 101.45 101.45 104.69 200 101.47 104.60 200 4.17% 11.15%
CBRE Group 'A' 81.78 0.94% 0.76 1524405 81.31 80.73 82.07 100 42.00 82.10 100 3.82% 30.39%
CDW Co. 180.82 1.51% 2.69 893703 178.78 176.92 181.04 100 180.82 180.93 17000 3.57% 37.20%
Celanese Co. 155.47 1.30% 1.99 722539 154.14 152.84 156.59 100 130.00 156.02 200 3.58% 19.65%
Centene 64.24 2.65% 1.66 3813597 62.64 62.49 64.47 100 63.83 64.59 1100 4.39% 7.01%
CenterPoint Energy 24.05 1.43% 0.34 5350821 23.72 23.67 24.10 100 23.70 24.75 100 3.53% 11.14%
Cerner 74.52 0.93% 0.69 2071114 74.05 74.03 75.15 100 74.30 75.11 100 3.21% -5.05%
CF Industries 47.37 0.32% 0.15 1291699 47.61 46.70 47.89 100 45.67 49.10 100 4.06% 22.37%
Charles Schwab 65.50 -2.88% -1.94 10163608 66.85 64.59 67.49 500 65.52 65.53 200 -2.00% 23.49%
Charter Communicatio 636.00 3.06% 18.90 911437 622.99 621.47 637.10 300 630.00 639.50 100 3.39% -3.86%
Chevron Corp 103.42 -0.82% -0.85 7860544 104.01 102.93 104.27 100 103.47 103.61 100 0.39% 22.46%
Chipotle Mexican Gri 1542.39 1.70% 25.73 231747 1527.00 1520.00 1542.39 100 1540.01 1542.40 100 1.20% 11.23%
Chubb Ltd 162.10 -1.22% -2.01 1723778 164.06 161.56 164.44 1100 159.00 166.00 200 1.37% 5.31%
Church & Dwight 87.64 0.86% 0.75 998673 87.00 86.95 87.88 100 65.19 96.00 200 0.38% 0.47%
Cigna 254.36 1.97% 4.92 1670029 249.54 249.44 255.89 100 253.02 260.38 100 6.76% 22.18%
Cincinnati Financial 106.50 0.47% 0.50 643600 106.12 105.56 106.69 300 85.36 106.50 300 1.89% 21.90%
Cintas 351.86 0.51% 1.78 280209 353.45 350.23 354.15 100 351.44 351.86 5700 1.78% -0.45%
Cisco Systems 51.64 0.53% 0.27 17869815 51.76 51.37 51.94 100 51.60 51.64 400 -0.52% 15.40%
Citigroup 72.54 -0.51% -0.37 31333368 74.45 71.76 74.73 300 72.80 72.85 500 0.29% 17.65%
Citizens Financial 44.68 -1.85% -0.84 7092286 45.52 43.84 45.57 200 43.99 44.50 100 -0.07% 24.94%
Citrix Systems 138.83 0.78% 1.07 988669 137.59 136.50 139.25 100 136.72 139.50 100 -2.76% 6.71%
Clorox 191.77 1.69% 3.19 1107730 188.76 187.93 191.77 100 189.25 191.90 200 -0.57% -5.03%
CME Group 204.05 -1.32% -2.72 2105164 206.79 203.28 207.97 100 200.00 206.13 600 0.65% 12.08%
CMS Energy 63.40 1.96% 1.22 2103084 62.24 62.23 63.41 100 42.25 66.40 200 4.62% 3.92%
Coca-Cola 53.33 0.47% 0.25 13078104 53.13 53.12 53.66 100 53.45 53.53 100 0.40% -2.75%
Cognizant Technology 79.77 0.39% 0.31 4530383 80.05 79.24 80.50 300 78.59 79.90 500 -0.36% -2.66%
Colgate-Palmolive 80.46 1.34% 1.06 4010397 79.77 79.57 80.75 100 80.30 80.95 100 1.03% -5.91%
Comcast Corp 54.14 1.58% 0.84 18330638 53.71 53.51 54.50 200 54.05 54.20 300 -0.35% 3.32%
Comerica 69.77 -2.28% -1.63 2025524 71.28 68.43 71.40 100 68.37 70.31 400 -1.72% 24.90%
Conagra Brands 37.58 0.89% 0.33 1901436 37.28 37.28 37.62 500 37.00 37.65 600 0.75% 3.64%
ConocoPhillips 51.90 -1.50% -0.79 6763657 52.70 51.77 52.81 100 51.96 51.99 100 1.29% 29.78%
Consolidated Edison 77.19 1.35% 1.03 3009253 75.96 75.96 77.24 2000 77.02 77.20 100 2.76% 6.81%
Constellation Brands 234.60 2.53% 5.78 1305242 230.00 229.01 234.95 100 227.56 234.60 100 4.63% 7.10%
Cooper Companies 400.00 2.29% 8.95 345827 391.90 391.39 400.65 100 399.45 475.81 100 4.98% 10.10%
Copart 121.68 2.28% 2.71 1684409 119.77 119.52 122.55 700 121.68 121.72 300 5.86% -4.38%
Corning 45.90 1.46% 0.66 3392043 45.42 45.35 46.01 100 45.05 46.10 100 2.98% 27.50%
Corteva 47.52 0.64% 0.30 2190343 47.59 46.87 47.72 100 46.00 48.00 200 1.26% 22.73%
Costco Wholesale 368.80 1.55% 5.63 1850332 364.88 364.27 369.55 800 368.31 368.80 100 2.10% -2.12%
Coty 9.13 5.55% 0.48 19130279 8.75 8.55 9.31 100 9.08 9.17 1000 3.99% 30.06%
Crown Castle Intl 179.47 2.15% 3.78 2242501 176.71 176.59 179.64 100 178.00 180.00 400 2.12% 12.74%
CSX 98.87 0.52% 0.51 2941904 98.71 98.31 99.34 200 97.98 99.44 100 2.48% 8.95%
Cummins 261.96 0.21% 0.54 934129 262.34 260.38 264.41 100 261.01 266.00 100 1.95% 15.35%
CVS Health 75.78 0.93% 0.70 5037701 75.26 74.64 76.00 100 75.70 75.83 500 2.70% 10.95%
D.R. Horton 93.05 0.24% 0.22 2771919 94.00 92.84 94.05 500 91.50 93.15 300 1.73% 35.01%
Danaher 242.59 2.23% 5.29 2300015 238.12 237.01 243.36 100 241.00 243.40 100 5.50% 9.21%
Darden Restaurants 143.17 -0.68% -0.98 1456293 145.04 142.53 145.13 100 142.88 144.25 100 -1.76% 20.19%
DaVita Inc 109.85 1.50% 1.62 764278 108.94 108.58 110.53 100 108.80 110.60 300 2.80% -6.43%
Deere & Co 382.14 0.17% 0.64 1127087 384.28 378.68 385.95 500 381.30 382.80 100 2.16% 42.03%
Delta Air Lines 46.82 -2.80% -1.35 22267879 48.86 46.15 49.05 600 46.89 46.90 200 -6.00% 16.44%
Dentsply Sirona 64.83 -0.60% -0.39 840585 65.17 64.52 65.50 8900 64.78 64.83 5300 1.06% 23.82%
Devon Energy 22.37 -0.53% -0.12 6988419 22.62 22.02 22.62 200 22.23 22.39 1000 0.13% 41.49%
Diamondback Energy 79.08 -1.57% -1.26 1816897 79.16 77.93 79.96 100 79.09 79.19 400 5.16% 63.39%
Digital Realty Trust 147.24 2.52% 3.62 965847 144.48 144.41 147.40 200 141.65 148.00 200 3.78% 5.54%
Discover Financial S 102.00 0.67% 0.68 2218202 101.61 99.33 102.78 100 98.50 102.45 500 2.49% 12.67%
Discovery Comm 'A' 37.82 -1.46% -0.56 15764027 38.79 37.27 38.95 100 37.81 37.96 300 -9.69% 25.69%
Discovery Communicat 32.74 -1.03% -0.34 9827008 33.13 32.24 33.62 200 32.78 32.92 100 -8.50% 25.01%
Dish Network Co. 37.70 0.05% 0.02 2503562 37.72 37.57 38.70 100 37.70 37.77 700 -0.40% 16.57%
Dollar General 215.75 1.03% 2.20 2010263 213.97 213.27 216.87 100 213.30 216.75 100 4.13% 2.59%
Dollar Tree 117.02 1.85% 2.12 1413655 115.99 115.40 117.35 200 116.39 117.04 500 0.12% 8.31%
Dominion Energy 78.31 1.15% 0.89 3683080 77.41 77.29 78.44 100 78.05 78.39 100 2.76% 4.14%
Dover 139.38 0.78% 1.08 565052 138.47 137.65 139.45 1000 137.75 145.00 100 0.62% 10.40%
DOW INC. DL-,01 64.57 0.51% 0.33 2632733 64.88 63.80 64.92 100 64.51 65.00 200 2.18% 16.34%
DTE Energy 139.48 0.55% 0.76 1056888 138.15 138.15 139.56 1000 130.00 140.50 100 3.36% 14.88%
Duke Energy 99.75 0.97% 0.96 3271631 98.84 98.74 99.89 5000 99.55 99.75 100 2.18% 8.94%
Duke Realty Co. 44.26 2.08% 0.90 1674893 43.53 43.51 44.30 500 43.45 44.49 500 3.07% 10.73%
DuPont de Nemours 77.10 0.69% 0.53 1667783 77.09 76.23 77.31 200 76.85 77.10 200 2.31% 8.42%
DXC TECHNOLOGY CO. D 31.96 0.57% 0.18 1622895 32.01 31.52 32.45 1000 30.62 31.95 100 1.59% 24.12%
Eastman Chemical 114.66 0.53% 0.61 689668 114.42 112.87 115.38 500 113.50 115.80 100 4.21% 14.34%
Eaton Corporation 140.80 0.40% 0.56 1619894 140.87 139.91 141.22 200 140.00 143.21 100 0.64% 17.20%
eBay 64.36 2.50% 1.57 4677553 63.33 63.03 64.53 200 64.40 64.50 100 3.49% 28.08%
Ecolab 219.90 0.69% 1.51 704267 219.23 219.00 220.56 100 219.90 222.00 100 1.82% 1.64%
Edison International 61.44 0.64% 0.39 1329228 60.89 60.60 61.44 1300 60.00 63.00 100 1.84% -2.20%
Edwards Lifesciences 88.00 2.03% 1.75 1860685 86.45 86.45 88.39 100 78.88 88.10 1200 4.56% -3.54%
Electronic Arts 142.77 0.82% 1.16 1654333 141.61 140.62 142.97 100 141.32 144.50 100 0.86% -0.58%
Eli Lilly & Co 185.92 1.60% 2.92 2586643 183.79 183.41 187.72 100 186.41 187.35 700 1.81% 10.12%
Emerson Electric 91.72 0.20% 0.18 3052997 92.17 90.84 92.30 300 89.00 91.72 300 0.75% 14.12%
Enphase Energy 145.79 -4.03% -6.12 2775303 155.55 142.42 155.65 400 145.00 145.66 100 -4.79% -16.91%
Entergy 105.59 1.35% 1.41 977534 104.00 103.90 105.68 500 101.50 108.00 100 4.26% 5.76%
EOG Resources 72.83 -1.19% -0.88 3520911 74.19 72.26 74.33 200 72.00 73.09 200 0.89% 46.04%
Equifax 188.35 1.52% 2.82 354757 187.62 186.97 189.00 100 164.00 210.00 600 2.51% -2.33%
Equinix 718.85 3.53% 24.54 422841 698.25 697.39 720.38 100 650.00 750.00 200 4.53% 0.65%
Equity Residential 72.23 1.18% 0.84 1974114 71.71 71.59 72.35 200 70.80 75.00 200 0.65% 21.85%
Essex Property Trust 289.16 2.75% 7.75 539590 283.20 283.20 289.51 100 273.57 294.00 100 2.69% 21.79%
Estee Lauder 'A' 305.13 0.24% 0.74 936456 306.15 304.57 310.05 100 301.95 312.45 100 2.19% 14.63%
ETSY INC. DL-,001 219.29 0.56% 1.22 1818946 221.37 216.31 223.50 200 219.00 219.60 400 1.81% 23.26%
Everest Re Group 262.80 1.29% 3.35 208855 259.81 259.35 263.27 200 114.89 264.73 100 3.75% 12.26%
Evergy 62.16 1.78% 1.09 1110945 61.26 61.26 62.20 200 61.50 64.36 100 2.07% 11.98%
Eversource Energy 88.79 0.71% 0.63 1624815 88.06 87.78 88.93 100 82.02 89.00 500 1.78% 2.64%
Exelon Co. 45.77 0.70% 0.32 5927163 45.42 45.27 45.84 100 45.80 45.84 200 1.94% 8.41%
Expedia Group 170.55 -0.68% -1.17 1969536 171.96 169.20 172.51 100 170.55 170.90 100 -2.30% 28.81%
Expeditors Intl of W 111.10 1.72% 1.88 779770 109.84 109.03 111.27 100 107.10 111.50 1100 2.41% 16.81%
Extra Space Storage 142.18 2.27% 3.15 604098 139.95 139.78 142.22 200 136.00 169.38 100 3.34% 22.72%
Exxon Mobil 56.98 -0.59% -0.34 23250269 57.42 56.78 57.42 600 57.02 57.03 500 1.75% 38.23%
F5 Networks 209.57 0.12% 0.25 453087 211.28 208.28 211.28 100 179.00 230.88 100 -0.94% 19.11%
Facebook 307.82 1.65% 5.00 14558273 306.34 304.10 310.14 1000 307.62 307.82 2400 -1.66% 12.69%
Fastenal 50.39 0.66% 0.33 3551287 50.33 49.80 50.44 100 49.30 50.44 100 0.34% 3.19%
Federal Realty Inves 105.55 1.25% 1.30 884926 104.90 104.39 105.97 100 101.90 106.57 100 0.35% 24.00%
Fedex Corp 291.20 1.18% 3.39 1389774 288.83 286.67 292.40 100 291.05 291.60 500 2.38% 12.16%
Fidelity National In 152.76 1.85% 2.77 3045391 150.98 150.41 153.10 500 144.04 160.00 200 2.61% 7.99%
Fifth Third Bancorp 38.03 -1.35% -0.52 6049540 38.67 37.37 38.68 600 37.90 38.29 600 -0.29% 37.94%
First Republic Bank 176.83 2.15% 3.72 1043552 172.60 170.55 176.91 100 166.03 180.62 100 3.88% 20.35%
Firstenergy 35.52 1.02% 0.36 2365441 35.16 35.13 35.58 100 35.23 35.70 200 1.51% 16.04%
Fiserv 125.53 1.36% 1.68 3054552 124.66 124.39 126.30 400 125.00 127.41 100 1.11% 10.25%
FleetCor Technologie 291.23 1.29% 3.70 340717 290.25 290.25 293.57 500 279.58 292.10 100 2.80% 6.74%
Flir Systems 58.42 0.74% 0.43 850983 58.04 57.95 58.47 400 57.75 58.99 100 1.23% 33.29%
FMC Corp 112.47 1.15% 1.28 611829 112.07 111.78 112.78 100 110.00 119.84 100 0.88% -2.14%
Ford Motor 12.24 0.00% 0.00 38209311 12.30 12.12 12.32 400 12.25 12.26 900 -2.16% 39.25%
Fortinet 205.54 3.12% 6.22 1136363 202.03 201.48 206.15 500 205.17 217.00 100 4.56% 38.38%
FORTIVE CORP. DL-,01 72.21 -0.22% -0.16 1824339 72.44 71.88 72.77 100 71.00 72.50 100 2.79% 1.96%
Fortune Brands Home 101.30 1.32% 1.32 954662 100.60 100.46 101.63 100 89.77 102.50 200 2.91% 18.18%
Fox Corp. B 36.77 1.72% 0.62 1054482 36.52 36.27 37.28 200 36.77 38.38 100 3.20% 27.32%
Franklin Resources 30.29 1.78% 0.53 3158348 29.97 29.93 30.44 100 26.97 30.49 100 0.10% 21.21%
Freeport-McMoran 37.83 4.19% 1.52 27185750 36.97 36.23 38.13 1800 37.91 38.02 700 10.07% 45.39%
Gallagher & , Arthur 135.06 1.56% 2.08 650097 133.44 133.44 135.14 200 132.71 136.50 100 2.03% 9.17%
Gap 32.97 2.20% 0.71 4336902 32.81 32.63 33.19 200 32.70 33.42 100 4.97% 63.30%
Garmin 138.55 0.68% 0.94 444376 138.23 137.57 138.60 200 136.77 150.00 100 2.15% 15.79%
Gartner 190.60 1.06% 1.99 332581 189.57 189.07 191.21 200 187.00 192.00 800 2.14% 18.98%
Generac Holdings 327.05 0.45% 1.48 454640 329.18 323.68 329.40 100 322.00 327.05 500 -1.46% 43.82%
General Dynamics 183.93 0.25% 0.45 922893 184.00 182.43 184.29 500 183.50 184.49 500 -0.10% 23.59%
General Electric 13.55 -0.95% -0.13 50881784 13.73 13.44 13.75 6900 13.53 13.55 43100 0.74% 25.46%
General Mills 60.55 -0.10% -0.06 4159218 60.77 60.49 61.21 200 60.21 60.75 100 -0.66% 2.98%
General Motors 58.61 0.22% 0.13 14395678 59.45 58.37 59.53 300 58.63 58.70 200 -2.46% 40.75%
Genuine Parts 118.45 0.67% 0.79 484611 118.16 117.46 118.53 300 106.00 120.00 100 2.36% 17.94%
Gilead Sciences 65.77 0.72% 0.47 5635021 64.70 64.70 66.38 600 65.80 65.82 100 1.15% 12.89%
Global Payments 217.64 1.99% 4.25 1169293 215.21 215.21 219.14 100 209.00 230.00 100 2.27% 1.03%
Globe Life 102.10 0.33% 0.34 319274 101.99 101.12 102.36 100 97.66 109.40 200 4.20% 7.52%
Goldman Sachs Group 338.55 0.95% 3.20 4354775 338.90 334.54 341.35 500 339.75 340.25 2500 2.24% 28.38%
H & R Block 21.96 -0.72% -0.16 1359058 22.20 21.83 22.25 100 21.70 22.12 300 -2.49% 38.46%
Halliburton 21.08 -2.68% -0.58 6516579 21.84 20.95 21.86 100 21.10 21.17 200 -1.26% 11.53%
Hanesbrands 20.04 -0.20% -0.04 3050250 20.30 19.96 20.31 100 19.80 20.15 100 0.55% 37.45%
Hartford FS 66.89 1.18% 0.78 2346550 66.11 65.74 67.02 1000 65.90 69.25 100 0.50% 36.57%
HASBRO 99.01 -0.98% -0.98 845302 100.32 98.84 100.36 200 95.50 99.90 200 2.91% 5.85%
HCA Holdings 193.49 1.33% 2.54 1322896 192.21 190.38 194.29 100 185.50 200.00 100 2.90% 17.65%
Healthpeak Propertie 33.15 1.97% 0.64 1954311 32.64 32.52 33.16 100 32.51 33.40 100 1.59% 9.66%
Henry Schein 70.90 1.29% 0.90 640426 70.04 69.86 71.02 100 67.97 72.50 100 3.25% 6.04%
Hershey 160.90 1.71% 2.71 1079558 161.00 159.58 161.35 100 155.00 160.90 300 0.49% 5.63%
Hess Corp 70.57 -2.41% -1.74 2123532 72.17 70.28 72.20 100 70.57 71.41 200 -3.89% 33.68%
Hewlett Packard Ente 15.84 0.38% 0.06 10702501 15.91 15.79 16.01 100 15.61 16.00 800 0.64% 33.67%
Hilton Worldwide 127.28 0.60% 0.76 1192950 127.37 125.78 127.85 200 125.60 128.15 100 2.03% 14.40%
HollyFrontier Co. 35.41 -0.14% -0.05 1515998 35.34 34.48 35.62 100 35.03 38.00 100 -1.23% 36.98%
Hologic 75.99 1.31% 0.98 1771500 75.51 75.01 76.62 1300 73.01 76.60 200 3.28% 4.34%
Home Depot 322.74 0.85% 2.72 3508216 320.21 320.05 323.40 400 322.60 323.00 400 2.64% 21.50%
Honeywell Internatio 229.84 0.20% 0.46 2009592 230.23 228.56 230.71 400 229.50 230.40 400 4.54% 8.06%
Hormel Foods 46.38 -0.39% -0.18 2211938 46.56 46.23 46.83 300 46.85 47.36 1000 -1.78% -0.49%
Host Hotels & Resort 17.56 0.72% 0.12 6304046 17.36 17.16 17.57 1400 17.30 17.60 100 0.11% 20.03%
HP Inc 33.62 1.27% 0.42 7402622 33.49 33.29 33.81 300 33.50 33.80 500 3.83% 36.72%
Humana 433.94 2.65% 11.19 1151351 423.97 423.97 437.23 100 401.00 442.00 1000 6.58% 5.77%
Hunt (J.B.) Transpor 169.77 0.35% 0.59 939982 170.24 168.29 171.57 100 173.01 174.50 100 1.29% 24.24%
Huntington Bancshare 16.10 -1.59% -0.26 10011750 16.32 15.82 16.32 1500 15.97 16.15 8300 0.31% 27.47%
Huntington Ingalls I 208.35 0.24% 0.49 345640 207.68 206.32 208.66 100 195.01 250.00 200 0.83% 22.21%
IDEX 218.05 1.20% 2.58 563445 215.96 214.51 218.35 100 216.74 250.00 100 1.27% 9.46%
IDEXX Laboratories 528.46 2.78% 14.30 438726 520.00 518.47 530.27 100 521.00 534.00 100 5.76% 5.72%
IHS Markit 103.16 0.73% 0.75 1721359 102.60 102.60 103.42 100 100.00 104.85 300 2.47% 14.84%
Illinois Tool Works 221.25 -0.17% -0.37 1232029 221.94 220.50 222.21 100 209.73 424.50 100 1.35% 8.52%
Illumina 401.96 0.98% 3.89 980039 403.76 399.62 407.72 100 397.00 409.25 100 -0.44% 8.64%
Incyte Co. 83.20 1.20% 0.99 714008 82.87 82.44 84.17 100 80.00 84.50 100 2.93% -4.35%
Ingersoll Rand 49.34 -0.12% -0.06 2174073 49.52 49.02 49.74 100 42.00 50.18 100 -1.95% 10.93%
Intel Corp 65.02 1.29% 0.83 24927676 63.97 63.68 65.22 1300 64.80 64.90 100 -3.03% 30.51%
Intercontinental Exc 119.86 1.41% 1.67 2091622 118.64 118.60 119.88 100 117.38 120.00 200 3.29% 3.96%
IBM 132.58 -0.04% -0.05 3883955 133.28 132.22 133.87 100 132.51 132.58 300 -1.88% 5.32%
International Flavor 141.89 0.67% 0.94 986505 141.34 140.78 142.05 100 135.80 154.34 100 2.54% 30.37%
International Paper 56.67 1.83% 1.02 2914407 56.00 55.65 57.00 100 55.77 57.20 900 3.75% 13.98%
Interpublic Group of 30.43 1.70% 0.51 5313164 30.00 29.92 30.82 100 27.51 30.32 400 3.33% 29.38%
Intuit 417.56 1.52% 6.27 914788 414.66 413.17 418.35 100 416.75 419.00 100 1.52% 9.93%
Intuitive Surgical 804.72 2.40% 18.89 412328 792.66 789.30 808.00 100 799.00 810.00 100 4.46% -1.64%
Invesco 26.83 2.72% 0.71 4209513 26.41 26.15 26.88 100 26.23 27.00 100 3.67% 53.93%
IPG Photonics Co. 229.51 3.28% 7.28 244294 224.84 222.26 229.53 100 219.51 255.00 400 -0.72% 2.56%
Iqvia Holdings 214.13 2.50% 5.23 1129679 210.75 210.75 217.63 100 120.00 214.94 100 4.79% 19.51%
Iron Mountain 38.15 0.42% 0.16 1660493 38.10 37.73 38.16 2700 38.15 38.25 200 2.06% 29.41%
J.M. Smucker 130.79 1.33% 1.72 576233 129.00 129.00 131.08 100 123.68 131.00 100 2.08% 13.14%
Jack Henry & Associa 156.40 1.68% 2.59 489658 154.21 154.08 157.35 500 146.05 157.58 100 0.55% -3.45%
Jacobs Engineering G 133.91 1.97% 2.59 833488 131.25 130.79 134.04 100 133.93 135.05 100 0.86% 22.90%
Johnson & Johnson 160.39 0.29% 0.47 7524568 160.72 160.23 162.39 400 160.45 160.96 100 -1.58% 1.91%
Johnson Controls Int 62.14 1.22% 0.75 2336271 61.70 61.24 62.16 100 53.73 65.00 300 2.80% 33.38%
JPMorgan Chase 152.17 0.63% 0.96 17694125 151.25 149.32 152.20 900 152.36 152.54 300 -1.90% 19.75%
Juniper Networks 25.62 0.12% 0.03 2619907 25.68 25.56 25.75 800 25.20 25.75 300 0.08% 13.82%
Kansas City Southern 258.64 -0.88% -2.29 1430548 261.99 258.31 262.63 100 260.12 263.88 200 -1.36% 26.70%
Kellogg 62.97 0.62% 0.39 2079467 62.77 62.69 63.28 600 62.56 63.35 100 -1.39% 1.19%
Keycorp 20.60 -0.96% -0.20 9358906 20.85 20.22 20.85 300 20.60 20.65 100 1.33% 25.53%
Keysight Technologie 145.27 1.29% 1.85 998121 143.99 143.66 145.46 100 145.00 148.00 300 0.43% 9.98%
Kimberly-Clark 138.93 1.95% 2.66 2318006 136.90 136.57 139.18 100 135.00 138.92 100 1.00% 3.04%
Kimco Realty 19.93 2.31% 0.45 14309095 19.23 19.07 19.93 200 19.96 20.06 2000 2.63% 32.78%
Kinder Morgan 16.72 0.42% 0.07 11580677 16.61 16.52 16.75 100 16.65 16.71 200 -0.65% 22.31%
KLA-Tencor 338.54 0.61% 2.04 1198129 341.79 335.71 342.16 100 331.13 347.30 200 -4.38% 30.76%
Kohl's Corp 59.25 -0.79% -0.47 3236435 60.46 58.00 60.64 2100 58.45 59.76 100 -3.34% 45.61%
Kraft Heinz 41.05 1.94% 0.78 6743048 40.33 40.30 41.13 100 40.86 41.04 200 0.59% 18.44%
Kroger 37.19 -0.13% -0.05 6425299 37.39 36.97 37.62 100 36.93 37.22 1000 -0.11% 17.10%
L Brands 66.78 -0.03% -0.02 3040176 67.19 66.63 67.77 200 66.65 67.76 100 2.42% 79.56%
L3Harris Technologie 210.76 0.85% 1.77 912209 209.04 208.49 211.93 100 192.90 221.23 100 1.58% 11.50%
Laboratory Co. of Am 259.41 2.48% 6.29 728301 254.51 254.46 260.57 4000 257.60 261.51 200 2.93% 27.44%
Lam Research 649.50 1.42% 9.07 1090188 648.02 637.84 651.78 100 644.00 650.00 100 -2.77% 37.53%
LAMB WESTON HLDGS DL 78.73 1.56% 1.21 1053896 78.09 77.94 78.92 300 76.81 107.00 100 1.43% -0.01%
Las Vegas Sands Co. 61.29 -0.03% -0.02 2550754 61.46 60.95 61.91 1000 61.29 61.75 500 -2.09% 2.84%
Leggett & Platt 48.38 0.90% 0.43 757770 48.37 47.88 48.52 100 44.75 52.89 100 4.04% 9.21%
Leidos 101.12 1.01% 1.01 1071633 100.50 100.00 101.76 6000 94.37 102.00 100 0.78% -3.81%
Lennar 102.92 -0.12% -0.12 2275424 104.28 102.61 104.59 500 102.39 103.09 1000 0.63% 35.01%
Lincoln National 64.19 -0.39% -0.25 1524094 64.61 63.53 64.78 100 49.64 71.15 100 1.94% 27.59%
LINDE PLC EO 0,001 287.97 1.02% 2.92 1449157 287.00 286.61 288.80 100 280.05 290.20 100 2.04% 9.28%
Live Nation Entertai 80.25 -2.19% -1.80 2332339 82.58 80.18 83.03 100 79.58 86.00 200 -7.76% 9.21%
LKQ Corp 44.31 0.93% 0.41 1764839 44.10 43.82 44.55 100 44.08 44.97 300 1.33% 25.74%
Lockheed Martin 390.63 0.50% 1.96 1289354 388.67 387.70 392.00 100 390.08 391.50 300 1.19% 10.04%
Loews 54.03 0.02% 0.01 436648 54.04 53.68 54.16 1000 48.00 55.00 100 1.92% 20.01%
Lowes Companies 204.57 1.51% 3.05 3656292 200.65 200.61 205.07 200 204.58 204.79 400 5.33% 27.45%
Lumen Technologies 12.65 -0.71% -0.09 8186528 12.75 12.62 12.81 1000 12.65 12.68 100 -2.01% 29.74%
Lyondellbasell Ind ' 107.10 0.15% 0.16 919275 107.23 105.06 107.64 1000 102.75 109.50 100 3.98% 16.84%
M and T Bank 153.89 -1.08% -1.68 1316446 155.07 151.03 155.59 500 153.89 164.00 400 0.67% 20.89%
Macy's Inc 16.74 -0.42% -0.07 13521962 17.06 16.36 17.13 5200 16.55 16.70 600 3.53% 48.80%
MARATHON OIL 10.84 -2.25% -0.25 20896589 11.09 10.78 11.12 4500 10.82 10.86 500 -0.55% 62.52%
Marathon Petroleum 53.87 0.00% 0.00 4410724 53.70 52.89 53.91 500 53.80 53.99 400 0.96% 30.25%
MarketAxess 539.15 0.81% 4.31 151921 538.49 535.48 545.77 200 539.14 539.71 2000 1.44% -5.51%
Marriott Internation 149.18 -0.27% -0.41 1412698 149.80 148.46 150.62 3000 148.35 149.75 200 -0.17% 13.08%
Marsh & McLennan Cos 126.96 1.21% 1.52 1624161 124.87 124.62 127.13 100 124.62 127.94 100 1.71% 8.51%
Martin Marietta Mate 347.94 0.21% 0.73 355581 348.91 344.32 348.91 100 340.00 355.00 200 1.83% 22.53%
Masco 63.21 1.17% 0.73 1821386 62.51 62.19 63.31 100 60.10 64.99 300 2.75% 15.07%
MasterCard 386.49 2.16% 8.17 2942155 381.17 380.97 387.37 400 385.62 386.90 300 2.32% 8.28%
Maxim Integrated Pro 95.54 1.41% 1.33 1747700 94.96 94.36 96.00 100 95.11 95.99 100 -1.10% 7.77%
McCormick & Co 88.48 0.65% 0.57 769407 88.22 87.95 88.57 100 84.71 89.00 1000 -1.29% -7.45%
McDonald's 231.28 0.42% 0.97 2063107 229.81 229.20 231.36 500 231.02 231.36 100 0.45% 7.78%
McKesson 191.37 0.40% 0.76 751414 191.41 190.34 192.67 100 179.70 193.00 200 1.00% 10.03%
Medtronic 125.85 1.57% 1.95 5605457 124.01 124.01 126.14 200 125.35 126.29 300 4.31% 7.44%
Merck & Co. 76.66 0.34% 0.26 13875686 76.05 76.05 77.33 200 76.70 76.78 300 1.55% -6.28%
MetLife 62.30 -0.69% -0.43 4553769 62.83 61.90 62.92 100 62.30 62.40 100 1.61% 32.69%
Mettler-Toledo Intl 1261.96 3.05% 37.36 87735 1232.66 1232.66 1265.76 100 1228.19 1495.51 100 4.61% 10.73%
MGM Resorts Internat 39.69 -3.81% -1.57 7631045 41.50 39.68 41.50 2100 39.80 39.85 800 -5.81% 25.96%
Microchip Technology 160.42 2.62% 4.10 1366528 158.79 157.16 160.82 100 158.91 162.88 100 -0.85% 16.15%
Micron Technology 90.27 -0.44% -0.40 16017043 91.75 89.44 91.96 100 90.11 90.19 200 -5.27% 20.07%
Microsoft 259.50 1.53% 3.91 25627481 257.93 257.73 259.93 900 259.20 259.35 700 2.47% 16.67%
Mid-America Apartmen 149.54 1.35% 1.99 542348 148.01 147.51 149.58 100 132.35 159.97 100 2.13% 18.04%
Mohawk Industries 201.67 -0.03% -0.07 360552 203.07 200.27 203.29 500 197.40 203.76 100 1.62% 43.08%
Molson Coors Brewing 52.94 3.50% 1.79 2123150 51.22 51.22 52.99 100 51.25 53.00 100 2.64% 17.15%
Mondelez Internation 58.71 0.67% 0.39 5618577 58.51 58.40 59.05 100 58.68 58.79 100 -0.46% 0.41%
Monolithic Power Sys 381.57 3.15% 11.65 236953 374.64 374.32 383.64 100 375.00 385.00 100 0.85% 4.19%
Monster Beverage 95.95 1.21% 1.15 1307451 95.32 95.00 96.20 30500 95.93 95.96 3300 0.68% 3.75%
Moodys 318.51 1.06% 3.34 694896 317.03 316.70 319.62 100 288.11 588.88 100 1.73% 9.74%
Morgan Stanley 80.82 0.04% 0.03 9930807 81.35 79.85 81.41 300 81.00 81.15 300 0.77% 17.93%
Mosaic 33.13 -0.60% -0.20 3543475 33.52 32.68 33.59 2200 33.18 33.19 100 6.73% 43.98%
Motorola Solutions 188.17 0.44% 0.82 580029 187.45 186.98 189.65 100 154.29 198.00 100 -1.20% 10.65%
MSCI 469.65 2.68% 12.24 328306 460.00 460.00 470.67 100 396.07 479.00 100 5.47% 5.18%
NASDAQ Inc 160.05 1.66% 2.61 658852 157.73 157.73 161.13 100 158.20 160.66 100 4.25% 20.57%
NetApp 76.69 0.31% 0.24 2046772 77.29 76.25 77.66 100 76.69 77.84 300 4.09% 15.78%
Netflix 549.22 1.70% 9.20 3139050 544.17 542.66 553.49 200 548.00 548.99 600 -0.97% 1.57%
Newell Brands 26.62 0.68% 0.18 1938585 26.69 26.31 26.73 900 26.31 26.71 100 -0.86% 25.39%
Newmont 64.78 4.74% 2.93 7805229 62.60 62.43 65.21 400 64.62 64.97 400 4.82% 8.16%
News B 24.80 0.90% 0.22 417299 24.87 24.50 24.96 1000 24.40 24.90 100 0.40% 39.56%
News Corp 'A' 26.61 0.76% 0.20 3425060 26.62 26.35 26.86 500 26.15 26.65 3200 -0.41% 48.08%
Nextera Energy 80.18 1.33% 1.05 5012562 79.21 79.02 80.27 400 79.00 80.17 100 3.11% 3.93%
Nielsen Holdings 25.58 1.03% 0.26 4058126 25.52 25.32 25.69 100 14.93 40.00 100 0.16% 22.57%
NIKE 'B' 133.67 1.07% 1.41 6285030 133.00 132.68 134.07 500 133.41 133.94 1000 -0.01% -5.51%
NISOURCE 25.58 1.27% 0.32 4182031 25.31 25.10 25.71 200 25.00 25.99 1000 3.77% 11.51%
Norfolk Southern 272.14 0.11% 0.30 794474 272.11 271.65 274.46 300 268.75 286.47 100 1.67% 14.53%
Northern Trust 108.53 -1.42% -1.56 1077987 109.91 108.11 109.91 500 108.58 111.69 100 1.90% 16.52%
Northrop Grumman 344.59 0.81% 2.77 850583 341.85 340.59 345.63 400 344.00 344.99 400 2.52% 13.08%
NortonLifeLock 21.46 1.56% 0.33 5988227 20.82 20.69 21.67 500 21.26 21.40 1700 -2.85% 3.27%
Norwegian Cruise Lin 28.28 -3.18% -0.93 17208184 29.44 28.19 29.44 12500 28.30 28.35 1500 -7.64% 11.21%
NOV Inc. 13.44 -2.61% -0.36 4054609 13.69 13.34 13.73 100 13.34 13.49 400 0.37% -2.11%
NRG Energy 38.43 0.39% 0.15 2812283 38.21 37.74 38.65 1000 37.75 38.60 500 0.21% 2.34%
Nucor 78.90 -0.20% -0.16 2318159 79.56 78.11 79.99 100 78.75 79.55 600 -0.88% 48.34%
Nvidia Corporation 645.49 5.63% 34.41 14962017 626.50 625.26 648.57 100 643.81 644.50 200 12.71% 23.61%
NVR 4844.22 0.47% 22.78 11752 4850.00 4800.00 4891.72 10 4814.55 4984.38 100 2.02% 18.73%
NXP Semiconductors N 201.77 0.94% 1.88 1858183 202.76 198.53 202.76 100 201.10 201.77 100 -3.56% 26.89%
O'Reilly Auto 521.99 0.83% 4.30 503582 520.00 510.70 525.31 100 500.00 575.00 100 2.67% 15.30%
Occidental Petroleum 24.86 -2.70% -0.69 13541188 25.34 24.68 25.35 100 24.88 24.94 100 0.53% 43.62%
Old Dominion Freight 250.09 0.89% 2.20 556666 249.08 247.21 251.37 9000 250.08 250.11 100 2.09% 28.13%
Omnicom Group 79.44 1.04% 0.82 2253968 79.13 79.11 80.81 500 78.40 84.96 100 2.83% 27.37%
ONEOK 52.39 1.71% 0.88 2520312 51.89 51.21 52.53 500 52.20 52.39 200 3.82% 36.50%
Oracle 78.29 1.91% 1.47 13604189 77.00 76.83 78.55 200 78.30 78.36 100 4.00% 21.02%
Paccar Inc 95.03 1.51% 1.41 1470451 94.27 93.53 95.09 300 94.36 96.50 100 2.36% 10.14%
Packaging Corp of Am 139.55 1.45% 1.99 574258 138.11 137.91 140.38 100 137.00 147.50 100 2.43% 1.19%
Parker-Hannifin 318.34 0.21% 0.67 458605 319.68 315.25 320.25 100 312.00 320.25 100 -0.04% 16.86%
Paychex 96.31 -0.45% -0.44 1747568 97.14 96.08 97.39 200 95.77 96.50 200 0.28% 3.36%
Paycom Software 398.18 3.04% 11.73 508800 388.90 388.45 400.85 100 396.25 401.00 100 5.05% -11.96%
PayPal Holdings 274.00 2.54% 6.79 7542765 271.36 270.16 276.12 200 273.75 274.14 100 3.59% 16.99%
Penn National Gaming 100.72 0.13% 0.13 2828887 102.00 98.75 102.00 500 100.52 100.90 1000 -5.60% 16.61%
Pentair 63.03 1.22% 0.76 634997 62.46 62.27 63.05 300 57.80 65.00 100 3.65% 18.72%
Peoples United Finan 17.91 -0.78% -0.14 3648368 18.07 17.62 18.09 100 18.00 18.28 100 0.17% 38.52%
PepsiCo 142.31 0.14% 0.20 4777098 141.67 141.42 143.10 400 142.11 142.50 500 -0.16% -4.04%
PerkinElmer 134.63 1.39% 1.85 719666 134.26 134.23 136.40 100 125.81 139.15 500 2.33% -6.18%
Perrigo Company 41.17 1.96% 0.79 665425 40.69 40.42 41.43 200 39.06 41.80 200 2.39% -7.94%
Pfizer Inc 37.60 1.16% 0.43 24945789 37.26 37.26 37.74 2200 37.61 37.64 3300 4.56% 2.15%
Philip Morris 91.83 0.83% 0.76 4333214 91.69 91.40 92.54 100 91.65 91.99 500 2.67% 10.92%
Phillips 66 79.02 -0.47% -0.37 2143816 79.03 78.25 79.27 200 79.02 79.29 200 0.77% 12.98%
Pinnacle West Capita 84.47 1.14% 0.95 458579 83.52 83.39 84.55 100 80.11 85.00 100 3.24% 5.65%
Pioneer Natural Reso 152.22 -0.57% -0.88 2293900 151.20 150.22 153.16 400 152.22 155.10 100 1.83% 33.66%
PNC Financial Servic 174.79 -1.91% -3.40 3215452 178.38 172.12 178.54 100 172.50 175.90 100 -1.86% 17.31%
PPG Industries 153.97 2.05% 3.10 1852834 152.21 151.62 154.01 500 158.10 161.15 100 4.00% 6.76%
PPL Corp 28.99 0.87% 0.25 8462237 28.75 28.72 29.05 500 28.85 28.97 600 0.94% 2.80%
Principal Financial 63.15 0.16% 0.10 1049423 63.30 62.72 63.45 100 57.90 63.90 1600 2.83% 27.29%
Procter & Gamble 137.24 1.21% 1.64 7945349 135.97 135.87 137.76 200 137.10 137.49 1000 -0.01% -1.37%
Progressive 100.40 3.31% 3.22 4481298 97.74 97.51 101.49 100 96.92 102.10 100 5.71% 1.54%
Prologis 112.36 2.46% 2.70 2539561 110.64 110.01 112.50 100 107.50 119.70 100 3.61% 12.74%
Prudential Financial 97.30 -0.04% -0.04 2882393 97.24 96.74 97.95 100 97.35 98.49 200 4.66% 24.63%
Public Service Ent 62.40 -0.67% -0.42 2512134 62.52 62.06 62.94 100 62.00 63.00 100 1.79% 7.03%
Public Storage 267.75 1.54% 4.06 871920 265.57 264.96 268.26 100 225.00 277.00 600 4.28% 15.94%
Pulte Group 53.45 -0.09% -0.05 2945277 54.00 53.39 54.10 300 53.00 54.20 300 0.56% 23.96%
PVH Corp. 107.19 -0.51% -0.55 787119 109.15 106.38 109.15 200 104.30 115.50 1100 2.52% 14.17%
Qorvo Inc 192.84 1.57% 2.99 724680 192.40 190.57 193.59 200 192.75 193.00 100 -0.35% 15.98%
QUALCOMM 137.84 2.29% 3.09 11733238 136.00 135.57 137.99 400 137.50 137.84 500 -1.78% -9.52%
Quanta Services 95.28 1.35% 1.27 908101 94.52 93.73 95.32 100 94.00 95.55 100 4.11% 32.30%
Quest Diagnostics 129.15 1.42% 1.81 1015428 127.80 127.80 129.79 100 120.00 131.71 100 1.97% 8.37%
Ralph Lauren 'A' 125.98 0.15% 0.19 461788 127.00 125.38 127.49 100 122.00 126.00 100 1.94% 21.44%
Raymond James Financ 130.00 0.50% 0.65 550770 129.67 128.06 130.58 100 124.10 150.00 1000 3.28% 35.88%
Raytheon Technologie 77.97 0.01% 0.01 5106468 78.16 76.98 78.28 200 77.90 78.00 1000 0.63% 9.03%
Realty Income 66.92 2.39% 1.56 2613766 65.91 65.71 66.95 400 66.70 67.00 100 2.31% 7.64%
Regency Centers 59.13 1.63% 0.95 1257039 58.50 58.50 59.32 1500 57.70 59.14 1700 1.91% 29.70%
Regeneron Pharmaceut 494.64 2.80% 13.48 950744 487.44 485.81 499.28 100 494.30 495.00 100 3.84% 2.39%
Regions Financial 20.97 -1.22% -0.26 9283146 21.23 20.55 21.26 2000 20.97 21.08 400 -0.38% 30.09%
Republic Services 104.21 0.72% 0.75 808494 103.57 103.52 104.55 100 89.02 105.00 200 1.82% 8.21%
ResMed 204.20 -1.68% -3.48 690275 207.45 203.75 208.28 100 172.45 224.33 100 3.53% -3.93%
Robert Half Int 82.23 -0.80% -0.66 620789 83.13 81.45 83.54 100 71.72 86.79 100 2.48% 31.61%
Rockwell Automation 264.28 1.80% 4.68 588823 260.28 259.86 264.60 100 237.21 283.00 100 1.24% 5.37%
Rollins 35.23 1.53% 0.53 934473 34.89 34.74 35.26 700 23.95 41.50 100 0.77% -9.83%
Roper Technologies 424.95 1.42% 5.95 359377 421.16 420.17 425.00 100 359.43 440.00 100 1.61% -1.42%
Ross Stores 129.07 1.73% 2.20 1885860 128.16 127.84 129.64 100 127.61 129.58 100 1.27% 5.10%
Royal Caribbean Crui 84.50 -2.35% -2.03 3444468 87.07 83.85 87.08 300 84.55 84.64 200 -5.89% 13.13%
S&P Global Inc 375.07 0.82% 3.04 965756 374.33 372.97 376.41 100 325.00 400.00 100 2.59% 14.10%
Salesforce.com 233.00 2.18% 4.98 5073856 229.87 229.50 233.08 800 233.00 233.10 1000 3.81% 4.70%
SBA Communications 288.44 2.64% 7.41 872621 282.14 282.13 288.96 100 240.00 294.98 100 3.15% 2.24%
Schlumberger 26.66 -2.38% -0.65 9107137 27.21 26.57 27.36 4000 26.66 26.79 200 -1.48% 22.13%
Seagate Technology 81.33 1.31% 1.05 2534983 80.52 80.10 81.65 100 81.00 82.31 100 1.66% 30.84%
Sealed Air 47.56 2.19% 1.02 938624 46.86 46.79 47.69 200 45.40 50.00 100 4.80% 3.87%
Sempra Energy 137.63 1.62% 2.19 1377768 135.45 135.44 137.79 200 127.51 138.50 200 3.36% 8.02%
ServiceNow 559.35 2.66% 14.51 885183 553.46 552.91 560.17 1000 557.01 563.00 100 6.74% 1.62%
Sherwin-Williams 257.14 0.82% 2.09 1181175 255.87 255.84 258.32 100 256.00 260.00 100 1.44% 4.97%
Simon Property Group 114.57 0.71% 0.81 2314149 115.00 113.62 115.56 100 114.00 114.65 100 0.21% 34.35%
Skyworks Solutions 190.65 1.50% 2.81 1264847 190.12 188.22 191.81 300 190.51 191.44 100 0.52% 24.71%
Smith Co., A. O. 67.56 0.39% 0.26 795173 67.62 66.97 67.76 100 40.72 70.32 300 1.09% 23.24%
Snap-on 232.14 -0.48% -1.11 403716 233.20 230.91 233.60 100 226.51 247.00 100 -0.95% 35.64%
Southern 64.49 0.94% 0.60 4773911 63.92 63.68 64.61 500 64.40 64.63 400 2.59% 4.98%
Southwest Airlines 62.94 -0.14% -0.09 5148939 63.43 62.13 63.53 100 62.95 63.19 1000 -0.82% 35.04%
Stanley Black & Deck 202.70 0.63% 1.27 1012375 202.62 201.28 203.74 100 199.00 215.00 100 1.61% 13.52%
Starbucks 116.66 1.30% 1.50 5079094 115.10 114.78 116.89 100 116.66 116.84 100 3.20% 9.05%
State Street 86.51 -0.20% -0.17 2724629 86.81 85.73 87.06 200 86.60 90.00 100 2.49% 18.87%
Steris 206.71 0.91% 1.87 861016 205.21 205.18 208.17 100 205.70 222.00 300 4.31% 9.06%
Stryker Corp. 256.85 1.81% 4.56 1179193 252.78 252.63 257.13 200 253.01 260.00 100 2.79% 4.82%
SVB Financial 511.71 0.93% 4.71 594810 512.69 497.70 512.70 100 450.00 540.00 100 4.41% 31.94%
SYNCHRONY FIN 41.28 -0.53% -0.22 5439876 41.70 40.69 41.70 100 40.70 41.60 100 -2.30% 18.93%
Synopsys 262.13 1.37% 3.54 904831 262.32 260.09 263.85 200 261.62 265.25 100 0.43% 1.11%
Sysco 80.58 0.06% 0.05 1226610 80.97 80.24 81.18 100 74.05 81.75 100 -0.04% 8.51%
T-Mobile US 131.47 1.21% 1.57 3241245 131.10 130.12 131.80 100 130.91 131.50 100 1.05% -2.51%
T. Rowe Price Group 177.35 1.39% 2.43 828517 176.45 175.32 177.59 1400 177.27 177.29 500 0.52% 17.15%
Take-Two Interactive 182.50 0.58% 1.06 857062 181.11 180.50 183.21 100 178.87 182.50 100 -0.60% -12.17%
Tapestry 46.25 1.83% 0.83 2942560 46.16 45.38 47.07 100 44.00 46.41 100 6.64% 48.81%
TARGET CORP 205.76 0.02% 0.05 3370288 206.02 203.53 206.21 500 205.56 205.86 100 1.13% 16.56%
TE CONNECTIVITY 132.64 1.34% 1.76 908862 131.28 131.02 132.75 200 100.01 134.00 1000 1.30% 9.56%
Teledyne Technologie 426.81 0.78% 3.30 196775 423.54 421.81 428.17 100 351.17 427.49 100 1.84% 8.89%
Teleflex 431.24 1.01% 4.33 189627 428.16 428.16 435.19 100 427.77 504.59 100 2.64% 4.78%
Tesla 738.85 0.90% 6.62 27848900 743.10 721.31 743.69 300 738.10 738.25 200 8.05% 4.70%
Texas Instruments 193.17 1.49% 2.84 4471900 191.93 190.82 193.53 100 192.81 193.53 200 -1.04% 17.69%
Textron 57.93 -1.09% -0.64 954088 58.60 57.71 58.99 400 55.96 58.32 100 0.07% 19.86%
Thermo Fisher Scient 494.38 3.42% 16.34 2380024 485.00 484.00 498.06 100 494.40 497.88 200 4.85% 6.14%
TJX COMPANIES 69.24 0.92% 0.63 3799635 69.23 69.11 69.93 100 69.01 69.61 900 0.30% 1.39%
Tractor Supply 176.94 -0.52% -0.92 905640 178.21 176.61 178.86 100 174.20 190.00 200 0.16% 25.86%
Trane Technologies 170.51 0.68% 1.15 642520 170.17 168.67 170.75 200 164.00 247.87 1200 2.36% 17.46%
TransDigm Group 623.79 -0.82% -5.13 270059 629.85 619.11 629.85 100 525.00 675.00 100 1.25% 0.80%
Travelers Companies 154.36 -0.69% -1.07 1181349 155.53 153.78 155.97 100 142.10 161.00 100 2.66% 9.97%
Trimble Navigation 82.05 1.12% 0.91 1577636 81.49 81.35 82.96 400 80.50 82.47 300 2.05% 22.88%
Truist Financial 57.22 -4.14% -2.47 9229129 58.96 56.52 59.11 200 57.25 57.35 500 -3.43% 19.38%
Twitter 71.71 2.82% 1.97 11108264 70.55 70.17 71.88 900 71.71 71.82 200 0.69% 32.43%
Tyler Technologies 449.43 1.39% 6.17 113812 447.57 443.62 450.49 100 201.00 453.61 100 2.84% 2.96%
Tyson Foods 'A' 78.30 0.05% 0.04 1390898 78.48 78.06 78.90 100 78.00 79.00 300 2.58% 21.51%
U.S. Bancorp 56.33 -2.17% -1.25 13346377 56.84 54.53 57.19 1400 56.36 56.75 200 -0.79% 20.91%
UDR 44.87 1.56% 0.69 1711097 44.24 44.23 44.97 100 33.08 49.99 100 2.05% 16.76%
Ulta Beauty 326.32 -0.83% -2.73 571417 330.24 325.89 331.81 100 322.33 336.22 100 1.97% 13.64%
Under Armour 18.31 -0.65% -0.12 1650884 18.57 18.21 18.57 100 18.31 18.95 300 -3.53% 23.05%
Under Armour 'A' 22.01 -0.68% -0.15 4016032 22.34 21.85 22.34 200 21.95 22.10 500 -3.25% 28.19%
Union Pacific 223.10 0.22% 0.50 2008771 223.39 222.37 224.50 100 217.97 226.00 200 1.33% 7.15%
United Airlines Hold 56.12 -1.41% -0.80 12123396 57.79 55.57 57.85 1900 56.26 56.30 5500 -5.57% 29.76%
United Parcel Servic 179.64 1.95% 3.43 3139333 178.85 176.51 180.85 100 179.30 179.99 400 3.83% 6.67%
United Rentals 325.39 0.10% 0.33 592601 328.22 319.56 328.22 100 321.50 328.60 100 1.29% 40.31%
UnitedHealth Group 390.01 3.83% 14.38 4488251 380.00 380.00 392.36 400 389.95 394.19 100 6.88% 11.22%
Universal Health Ser 141.12 2.62% 3.60 1011964 138.03 137.32 141.61 100 141.30 141.98 100 3.11% 2.63%
Unum Group 28.89 -0.52% -0.15 1926587 29.01 28.58 29.18 200 28.00 29.00 200 6.06% 25.94%
V.F. Corp 84.01 0.04% 0.03 1917799 84.74 83.61 84.74 100 72.01 85.25 100 1.08% -1.64%
Valero Energy 71.39 -1.23% -0.89 2820322 71.80 70.60 72.20 100 71.39 71.60 700 -2.04% 26.20%
Varian Medical Syste 177.07 - - - - - - 4000 177.40 178.07 500 -0.12% 1.18%
Ventas 55.64 2.02% 1.10 1404030 54.83 54.51 55.73 100 54.30 56.00 5000 1.33% 13.46%
Verisign 208.32 2.18% 4.44 409880 204.91 204.91 208.78 100 207.27 210.00 200 1.75% -3.73%
Verisk Analytics 184.50 1.40% 2.55 1174853 183.51 182.65 185.36 100 176.01 190.00 100 1.82% -11.12%
Verizon Communicatio 57.70 0.00% 0.00 13338438 57.56 57.54 57.91 100 57.61 57.69 100 0.17% -1.79%
Vertex Pharma 221.10 1.83% 3.97 1686741 218.52 218.00 222.35 100 218.40 222.98 200 5.15% -6.45%
ViacomCBS 'B' 39.25 -2.41% -0.97 34635527 40.62 38.96 40.67 800 39.18 39.20 1200 -7.19% 5.34%
Visa 226.28 1.94% 4.30 8698106 223.89 223.85 227.63 300 226.14 226.47 800 2.53% 3.45%
Vornado Realty Trust 44.85 -0.33% -0.15 1498783 45.15 44.40 45.15 100 44.90 45.50 100 -1.19% 20.11%
Vulcan Materials 174.75 0.38% 0.67 518571 174.88 173.00 175.13 1100 168.00 180.00 100 2.58% 17.83%
W.W. Grainger 404.45 1.00% 3.99 158143 401.05 399.44 404.56 100 401.50 415.25 100 1.64% -0.95%
Wabtec Corp 80.68 -0.19% -0.15 1032654 80.62 79.78 80.87 100 79.00 82.00 100 3.92% 10.22%
Wal-Mart Stores 140.16 0.60% 0.84 7236777 139.40 139.20 140.47 500 140.05 140.16 500 0.32% -2.77%
Walgreens Boots Alli 53.72 -1.38% -0.75 6574012 54.70 53.63 54.70 200 53.69 53.71 100 -1.95% 34.70%
Walt Disney Company 185.93 -0.82% -1.53 7262535 188.09 185.69 188.90 100 185.75 185.98 300 -0.74% 2.62%
Waste Management 134.52 0.48% 0.64 1296444 134.04 134.04 134.90 100 130.00 134.74 100 1.26% 14.07%
Waters 299.65 1.00% 2.98 421413 298.47 297.81 303.27 100 0.01 350.00 100 -1.47% 21.11%
WEC Energy 95.94 2.07% 1.95 1204356 93.99 93.99 96.14 100 80.03 96.68 100 3.32% 4.25%
Wells Fargo 42.24 0.60% 0.25 44146305 42.10 41.03 42.26 500 42.30 42.39 4700 5.52% 39.96%
Welltower Inc 76.25 1.54% 1.16 1888267 75.54 75.11 76.61 100 75.05 76.33 600 0.83% 18.00%
West Pharmaceutic.Se 310.95 3.63% 10.89 364538 301.32 301.16 311.55 100 289.00 312.73 100 6.53% 9.76%
Western Digital 68.73 0.06% 0.04 3443993 69.61 68.28 69.61 4000 69.10 69.19 400 -5.77% 24.08%
WESTERN UNION 25.76 0.70% 0.18 5046417 25.75 25.70 26.16 100 25.50 27.50 100 2.83% 17.41%
WestRock 53.62 0.79% 0.42 2281252 53.45 52.69 54.20 100 52.55 55.00 100 1.65% 23.18%
Weyerhaeuser 38.51 1.29% 0.49 3442483 38.27 38.10 38.74 100 38.51 38.78 800 4.00% 14.85%
Whirlpool 230.89 -0.47% -1.08 606805 233.49 229.08 233.49 100 230.01 231.49 100 -1.31% 27.92%
WILLIAMS COMPANIES 23.84 0.80% 0.19 6771270 23.67 23.48 23.88 100 23.60 23.85 200 0.68% 18.90%
Willis Towers Watson 237.98 0.53% 1.26 728637 236.48 236.48 239.57 800 236.78 250.00 100 0.38% 12.96%
Wynn Resorts 127.92 -0.88% -1.13 1394069 129.72 127.12 130.17 100 127.75 128.00 100 -4.17% 13.37%
Xcel Energy 69.96 1.86% 1.28 4373740 68.56 68.53 70.13 200 69.00 70.20 200 3.31% 4.93%
Xerox Holdings 24.74 0.20% 0.05 3138530 24.91 24.64 25.08 100 24.00 25.02 100 0.04% 6.68%
Xilinx 130.10 5.25% 6.49 3732101 125.51 125.51 131.63 200 130.07 130.79 100 -2.01% -8.23%
XYLEM 108.04 0.22% 0.24 684410 107.93 107.02 108.30 100 103.33 108.63 100 2.18% 6.14%
Yum! Brands 117.61 -0.47% -0.55 1243812 118.47 117.25 118.97 300 117.30 119.00 300 2.57% 8.34%
Zebra Technologies C 507.85 1.44% 7.20 189937 504.36 502.56 509.56 100 505.50 508.90 100 0.98% 32.14%
Zimmer Biomet 171.76 2.05% 3.45 945595 168.60 168.60 172.34 100 164.95 172.73 100 4.39% 11.47%
Zions Bancorp. 55.81 -0.76% -0.43 1553661 56.45 54.76 56.45 100 52.90 55.98 100 1.47% 28.48%
Zoetis 165.45 1.45% 2.37 2041510 163.93 163.93 166.40 200 160.00 170.00 200 3.41% -0.03%