27.11.2021 01:13:08
S&P 500
4594.62
$$$
-106.8400
-2.27%
26.11.2021 22:10
 
Chart
Kursdaten
Kurs 4594.62 Eröffnung 4594.62
Diff. absolut -106.84 Tages-Hoch 4594.62
Diff. % -2.27 % Tages-Tief 4594.62
Volumen - Umsatz -
Schlusskurs vom 24.11.2021 4701.46 Volatilität in % -
Börse ausserbörslich Deutschland Letzter Handel 26.11.2021 / 22:10
Währung $$$ Aktualisierungsstand 27.11.2021 / 01:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 24.88% 4704.5 3700.7
1 Woche -0.22% 4704.5 4682.9
1 Monat 3.21% 4704.5 4551.7
3 Monate 4.71% 4704.5 4300.5
6 Monate 12.87% 4704.5 4166.4
1 Jahr 31.11% 4704.5 3621.7
3 Jahre 78.18% 4704.5 2237.4
28.71
26.51
15.29
1.13
24.88
13.97
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.71,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"10407783"},"2020":{"performance":15.29,"chartHeight":23.696032572607,"year":2020,"ID_NOTATION":"10407783"},"2021":{"performance":24.88,"chartHeight":26.356337078915,"year":2021,"ID_NOTATION":"10407783"}}
{"2019":{"performance":26.51,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4620247999721,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.97,"chartHeight":23.202691743531,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.978504376013,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":23.631324782726,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.104654126602,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.324522190244,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.98,"chartHeight":24.268878494285,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.780143402234,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.60581635149,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.76,"chartHeight":17.319635915087,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.898651016152,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.21,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 27.11.2021 01:13:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 175.52 - - - - - - 100 175.02 175.50 500 -2.07% 0.42%
Abbott Laboratories 125.88 - - - - - - 1000 125.88 125.99 200 -0.76% 14.97%
AbbVie 116.51 - - - - - - 100 116.01 116.50 100 1.12% 10.74%
Abiomed 325.98 - - - - - - 500 321.90 345.78 100 -4.12% 0.55%
Accenture 353.60 - - - - - - 100 350.00 385.00 400 -4.38% 35.37%
ACTIVISION BLIZZARD 60.62 - - - - - - 100 60.38 60.73 300 -2.82% -34.71%
Adobe Systems 662.10 - - - - - - 200 658.50 661.69 100 -3.82% 32.39%
Advance Auto Parts 226.73 - - - - - - 100 224.00 226.73 300 0.35% 48.16%
Advanced Micro Devic 154.81 - - - - - - 300 154.60 154.64 2600 4.27% 72.06%
AES Corp 23.83 - - - - - - 900 23.50 25.18 200 -3.05% 1.40%
AFLAC 55.57 - - - - - - 200 55.01 55.40 100 0.23% 24.96%
Agilent Technologies 152.07 - - - - - - 100 150.85 154.28 200 -7.44% 28.34%
Air Products & Chem 293.64 - - - - - - 100 288.00 303.10 100 -1.38% 7.47%
Akamai Technologies 111.94 - - - - - - 500 111.01 111.84 100 2.69% 7.41%
ALASKA AIR GROUP 49.45 - - - - - - 200 49.25 53.00 200 -1.18% 1.75%
Albemarle Co. 266.85 - - - - - - 700 265.00 266.65 500 -5.18% 80.89%
Alexandria Real Est. 204.45 - - - - - - 100 202.00 206.69 200 1.50% 18.05%
Align Technology 634.22 - - - - - - 100 622.27 643.20 100 -7.18% 18.68%
Allegion 129.37 - - - - - - 100 111.08 142.00 100 -3.26% 13.44%
Alliant Energy Co. 56.74 - - - - - - 100 50.66 58.85 100 -0.09% 10.11%
Allstate Corp 115.12 - - - - - - 100 114.00 115.80 400 2.84% 4.72%
Alphabet 2856.12 - - - - - - 100 2855.01 2859.99 100 -4.77% 63.03%
Alphabet A 2843.66 - - - - - - 100 2841.00 2845.00 200 -1.30% 66.74%
Altria Group 43.74 - - - - - - 3900 43.70 43.80 300 0.78% 6.68%
Amazon Com 3504.56 - - - - - - 100 3501.51 3503.00 100 -4.68% 7.60%
Amcor 11.54 - - - - - - 300 11.38 11.80 300 -3.03% -1.95%
Ameren Corp 84.51 - - - - - - 100 82.19 87.00 100 -1.02% 8.26%
American Airlines Gr 17.75 - - - - - - 8200 17.65 17.69 2000 -2.01% 23.40%
American Electric Po 82.55 - - - - - - 100 82.27 82.83 200 0.70% 0.66%
American Express 156.82 - - - - - - 100 156.25 157.00 400 -9.63% 29.70%
American Internation 56.05 - - - - - - 400 55.85 56.05 500 1.65% 52.91%
American Tower 262.87 - - - - - - 100 262.03 267.97 100 0.72% 17.11%
American Water Works 170.31 - - - - - - 300 168.40 180.56 300 1.56% 12.99%
Ameriprise Financial 291.74 - - - - - - 100 277.46 324.23 100 -2.61% 50.13%
AmerisourceBergen Co 120.23 - - - - - - 200 114.24 129.54 200 -0.24% 22.98%
AMETEK 139.09 - - - - - - 200 115.00 150.00 100 -2.38% 15.01%
Amgen 201.09 - - - - - - 200 201.20 202.29 200 -2.42% -12.54%
Amphenol 'A' 81.62 - - - - - - 200 81.00 82.80 200 -0.71% 28.93%
Analog Devices 178.00 - - - - - - 300 177.50 180.43 100 -5.72% 20.49%
Ansys 382.48 - - - - - - 100 330.00 409.71 100 -4.98% 5.13%
Anthem Inc 415.52 - - - - - - 100 404.71 465.20 200 -1.14% 32.30%
Aon PLC A 294.11 - - - - - - 100 239.49 322.00 100 -0.90% 39.21%
APA Corp. 26.24 - - - - - - 500 26.13 26.18 600 0.92% 84.92%
Apartment Investment 7.60 - - - - - - 300 7.50 7.83 300 -2.56% 43.94%
Apple 156.81 - - - - - - 200 157.32 157.40 300 -2.33% 18.18%
Applied Materials 143.29 - - - - - - 300 143.01 143.29 1700 -4.47% 72.67%
Aptiv 163.41 - - - - - - 100 163.00 201.98 100 -3.94% 30.14%
Archer Daniels Mid 64.40 - - - - - - 300 63.80 65.20 200 1.01% 31.56%
Arista Networks 124.97 - - - - - - 200 123.06 124.97 300 -3.26% 75.90%
Assurant 157.31 - - - - - - 100 142.74 162.52 100 -1.36% 15.48%
AT&T Inc. 24.22 - - - - - - 500 24.17 24.23 500 -0.77% -14.92%
Atmos Energy 93.38 - - - - - - 200 86.32 96.20 100 1.23% -0.45%
Autodesk 254.17 - - - - - - 200 253.18 254.17 300 -22.28% -15.86%
Automatic Data Proce 229.62 - - - - - - 100 229.70 230.50 100 -3.48% 30.32%
Autozone 1814.18 - - - - - - 100 1810.30 1814.18 100 -2.45% 53.04%
Avalonbay Communitie 239.39 - - - - - - 100 220.20 242.53 100 -1.08% 49.22%
Avery Dennison 213.95 - - - - - - 100 211.20 219.53 100 -1.83% 41.09%
Baker Hughes 'A' 23.06 - - - - - - 300 22.80 23.06 1900 -0.90% 15.68%
Ball Corp 94.70 - - - - - - 100 94.50 97.10 100 -1.04% 1.63%
Bank of America 45.76 - - - - - - 100 45.62 45.64 300 2.41% 57.14%
Bank of New York Mel 56.75 - - - - - - 200 56.35 57.98 200 -0.56% 33.72%
Bath & Body Works 74.61 - - - - - - 100 61.00 75.05 100 0.28% 0.00%
Baxter International 76.29 - - - - - - 1100 69.80 81.17 300 -3.75% -4.92%
Becton, Dickinson (B 245.09 - - - - - - 200 206.50 257.59 200 -1.42% -2.05%
Berkshire Hathaway ' 283.09 - - - - - - 100 282.12 282.90 900 1.11% 22.09%
Best Buy 114.77 - - - - - - 500 114.51 114.70 100 -15.69% 15.01%
Bio-Rad Laboratories 750.17 - - - - - - 100 650.00 785.00 100 -5.54% 26.39%
Biogen Idec 242.90 - - - - - - 100 243.87 251.56 100 -5.56% -0.80%
Blackrock 901.64 - - - - - - 100 888.00 901.62 200 -1.45% 24.96%
Boeing 199.21 - - - - - - 100 198.75 199.00 300 -7.07% -1.62%
Booking Holdings 2155.56 - - - - - - 100 2140.00 2194.76 100 -7.88% -3.22%
BorgWarner 45.23 - - - - - - 300 44.38 45.23 9900 -1.37% 17.05%
Boston Properties 111.68 - - - - - - 100 110.00 117.07 100 -4.50% 18.14%
Boston Scientific 38.57 - - - - - - 200 38.50 38.57 100 -6.00% 7.29%
Bristol-Myers Squibb 56.53 - - - - - - 100 56.10 56.60 100 -4.42% -8.42%
Broadcom Inc. 546.59 - - - - - - 100 540.55 546.57 100 -1.92% 27.61%
Broadridge Financial 171.57 - - - - - - 100 166.00 200.00 500 -0.87% 13.01%
Brown-Forman Corp 'B 74.40 - - - - - - 200 60.00 78.16 100 3.22% -6.06%
C.H. Robinson Worldw 96.28 - - - - - - 200 95.00 99.00 100 4.03% 4.68%
Cadence Design Syste 178.36 - - - - - - 200 178.01 181.85 100 -2.27% 34.48%
Caesars Entertainmen 91.20 - - - - - - 200 90.20 91.49 300 -6.71% 26.48%
Campbell Soup 41.52 - - - - - - 300 41.20 41.66 300 -0.58% -14.48%
Capital One 149.16 - - - - - - 100 146.20 149.16 800 -1.43% 50.90%
Cardinal Health 47.60 - - - - - - 300 47.33 47.80 400 -1.73% -11.13%
Carmax 145.75 - - - - - - 100 143.30 145.75 500 -0.84% 54.30%
Carnival 17.95 - - - - - - 300 18.12 18.23 600 -5.49% -6.93%
Caterpillar 198.73 - - - - - - 1200 198.00 198.50 100 2.01% 13.76%
Cboe Global Markets 128.88 -1.59% -2.08 466058 130.49 128.55 131.69 100 72.93 129.00 100 1.14% 40.64%
CBRE Group 'A' 98.09 - - - - - - 100 97.05 100.91 100 -1.60% 56.39%
CDW Corp. 191.16 - - - - - - 100 189.00 206.85 100 -2.50% 45.05%
Celanese Co. 160.89 - - - - - - 100 157.24 165.29 100 -0.56% 27.72%
Centene 73.90 - - - - - - 200 73.00 73.99 200 -0.75% 25.95%
CenterPoint Energy 26.23 - - - - - - 300 25.40 26.85 300 0.26% 23.71%
Cerner 72.30 - - - - - - 200 70.43 74.60 200 -1.12% -6.36%
CF Industries 62.80 - - - - - - 500 62.11 70.00 300 -0.21% 68.28%
Charles River Labs I 375.28 - - - - - - 100 364.00 475.00 100 -1.21% 50.20%
Charles Schwab 79.15 - - - - - - 700 78.50 79.14 100 -1.27% 49.23%
Charter Communicatio 672.87 - - - - - - 100 350.00 700.00 500 -2.66% 1.68%
Chevron Corp 114.51 - - - - - - 100 114.08 114.40 300 2.32% 35.60%
Chipotle Mexican Gri 1686.88 - - - - - - 100 1680.02 1684.99 100 -3.88% 21.65%
Chubb Ltd 184.55 - - - - - - 100 182.97 187.19 100 -0.71% 23.71%
Church & Dwight 93.34 - - - - - - 200 91.01 94.50 100 2.07% 7.05%
Cigna 202.03 - - - - - - 200 200.75 202.02 400 -4.03% -2.95%
Cincinnati Financial 117.27 - - - - - - 100 105.00 121.98 200 0.90% 37.14%
Cintas 428.29 - - - - - - 100 373.05 462.56 100 -0.67% 24.93%
Cisco Systems 54.67 - - - - - - 1700 54.52 54.75 200 2.67% 22.17%
Citigroup 65.50 - - - - - - 1300 65.30 65.39 500 0.64% 9.11%
Citizens Financial 48.56 - - - - - - 300 48.24 50.00 300 1.98% 42.73%
Citrix Systems 82.90 - - - - - - 200 81.06 85.57 300 -2.59% -36.28%
Clorox 174.21 - - - - - - 200 172.02 173.50 200 4.33% -13.72%
CME Group 222.16 - - - - - - 100 220.06 225.00 100 1.11% 25.76%
CMS Energy 60.13 - - - - - - 100 58.93 61.84 100 -1.26% -1.44%
Coca-Cola 53.73 - - - - - - 300 53.70 53.78 200 -2.54% -2.02%
Cognizant Technology 78.40 - - - - - - 200 76.67 80.24 300 -0.31% -1.48%
Colgate-Palmolive 77.06 - - - - - - 200 76.70 77.06 500 -0.18% -9.88%
Comcast Corp 51.10 - - - - - - 100 50.77 50.99 400 -1.56% -2.48%
Comerica 85.26 - - - - - - 100 83.08 85.52 100 1.57% 62.03%
Conagra Brands 31.60 - - - - - - 300 31.20 32.00 300 2.86% -12.85%
ConocoPhillips 71.48 - - - - - - 300 71.05 71.43 2000 2.69% 78.74%
Consolidated Edison 78.67 - - - - - - 200 78.07 79.94 200 0.82% 8.86%
Constellation Brands 229.32 - - - - - - 100 224.80 229.20 300 -0.65% 6.14%
Cooper Companies 379.94 - - - - - - 200 378.96 380.49 100 -6.20% 4.57%
Copart 145.93 - - - - - - 100 141.88 152.61 100 -5.50% 16.72%
Corning 37.96 - - - - - - 100 37.00 37.98 300 0.82% 5.44%
Corteva 46.83 - - - - - - 300 45.86 47.40 300 -2.05% 20.95%
Costco Wholesale 546.13 - - - - - - 200 545.30 545.90 1400 2.31% 44.95%
Coterra Energy 21.00 - - - - - - 300 20.60 21.12 300 5.05% 28.99%
Coty 9.64 - - - - - - 500 9.50 9.70 300 -6.86% 37.32%
Crown Castle Intl 183.50 - - - - - - 100 181.00 183.50 400 1.06% 17.26%
CSX 35.57 - - - - - - 100 35.68 35.85 200 2.00% 19.83%
Cummins 219.68 - - - - - - 100 217.45 221.00 100 -1.88% -3.27%
CVS Health 91.52 - - - - - - 100 91.10 91.25 5000 -1.76% 34.00%
D.R. Horton 98.75 - - - - - - 2500 98.00 99.49 200 -3.35% 43.28%
Danaher 323.96 - - - - - - 100 321.51 324.00 200 3.13% 45.84%
Darden Restaurants 140.55 - - - - - - 200 139.00 140.55 400 0.94% 24.56%
DaVita Inc 97.29 - - - - - - 200 96.63 97.85 200 1.40% -13.12%
Deere & Co 359.30 - - - - - - 100 357.00 359.25 100 3.80% 33.54%
Delta Air Lines 36.38 - - - - - - 100 36.43 36.50 600 -2.51% -1.29%
Dentsply Sirona 49.79 - - - - - - 100 48.70 50.03 200 -5.41% -2.10%
Devon Energy 42.70 - - - - - - 400 42.50 42.68 2100 6.62% 185.20%
Diamondback Energy 107.48 - - - - - - 100 105.66 107.38 1000 5.20% 122.07%
Digital Realty Trust 164.76 - - - - - - 100 160.46 168.79 100 1.28% 19.14%
Discover Financial S 114.57 - - - - - - 200 114.00 114.49 100 3.57% 32.00%
Discovery Comm 'A' 24.72 - - - - - - 300 24.54 25.00 300 -2.14% -17.85%
Discovery Communicat 24.22 - - - - - - 200 23.54 24.30 1000 -2.06% -7.52%
Dish Network Co. 33.34 - - - - - - 300 33.00 33.85 400 -0.71% 3.09%
Dollar General 224.42 - - - - - - 100 221.61 224.42 400 -0.06% 6.71%
Dollar Tree 141.11 - - - - - - 500 140.50 141.11 700 4.56% 30.61%
Dominion Energy 73.67 - - - - - - 100 72.95 73.68 400 -0.70% -2.03%
Dover 171.24 - - - - - - 100 167.25 176.19 100 0.47% 39.60%
Dow Inc. 57.60 - - - - - - 200 57.35 57.55 300 0.45% 3.78%
DTE Energy 110.66 - - - - - - 200 110.00 111.50 200 -0.51% -7.60%
Duke Energy 99.28 - - - - - - 100 99.00 100.13 200 1.20% 9.41%
Duke Realty Co. 58.37 - - - - - - 100 57.92 59.92 100 3.06% 49.89%
DuPont de Nemours 76.96 - - - - - - 200 76.09 76.94 1000 -3.82% 8.23%
DXC TECHNOLOGY CO. D 30.50 - - - - - - 300 30.11 31.13 500 -2.77% 18.45%
Eastman Chemical 110.50 - - - - - - 100 107.89 110.95 200 -0.72% 12.72%
Eaton Corporation 167.51 - - - - - - 100 164.24 167.51 200 -1.24% 42.29%
eBay 72.47 - - - - - - 200 71.95 72.39 900 -2.89% 44.22%
Ecolab 226.23 - - - - - - 100 222.02 232.83 100 -3.67% 4.56%
Edison International 64.94 - - - - - - 200 63.09 66.22 200 2.62% 5.30%
Edwards Lifesciences 109.52 - - - - - - 100 109.00 120.28 100 -6.42% 20.05%
Electronic Arts 125.97 - - - - - - 200 125.25 125.96 200 -8.32% -11.80%
Eli Lilly & Co 260.37 - - - - - - 200 260.33 261.00 100 -0.13% 54.21%
Emerson Electric 90.31 - - - - - - 200 90.00 92.66 200 -3.25% 12.37%
Enphase Energy 247.42 - - - - - - 200 246.01 247.30 100 0.09% 45.38%
Entergy 103.09 - - - - - - 100 100.70 105.39 100 -2.70% 3.26%
EOG Resources 87.42 - - - - - - 200 86.74 87.25 400 2.03% 75.30%
Equifax 277.74 - - - - - - 100 112.83 588.88 100 -3.85% 44.03%
Equinix 793.84 - - - - - - 100 790.63 793.84 100 -0.05% 11.68%
Equity Residential 84.27 - - - - - - 2000 84.05 84.27 100 0.75% 48.14%
Essex Property Trust 340.69 - - - - - - 100 325.13 350.33 100 -1.94% 43.50%
Estee Lauder 'A' 334.35 - - - - - - 100 327.84 334.34 200 -1.48% 31.19%
ETSY INC. DL-,001 291.38 - - - - - - 100 291.38 293.00 100 5.17% 66.89%
Everest Re Group 268.40 - - - - - - 200 185.00 325.00 100 0.48% 14.66%
Evergy 64.51 - - - - - - 200 64.10 66.35 200 -1.68% 16.21%
Eversource Energy 84.72 - - - - - - 100 45.00 86.98 100 1.03% -2.07%
Exelon Co. 53.43 - - - - - - 200 52.87 53.50 400 -0.34% 26.55%
Expedia Group 159.80 - - - - - - 200 162.30 162.31 200 -8.77% 20.69%
Expeditors Intl of W 123.89 - - - - - - 100 120.76 123.80 800 -0.85% 33.46%
Extra Space Storage 198.79 - - - - - - 300 196.17 219.99 200 -1.67% 71.58%
Exxon Mobil 61.25 - - - - - - 500 60.75 60.89 100 0.96% 48.59%
F5 Inc. 226.25 - - - - - - 100 221.51 232.14 100 -1.98% 31.90%
Fastenal 60.11 - - - - - - 200 59.00 61.76 1000 -0.56% 24.70%
Federal Realty Inves 124.95 - - - - - - 100 124.16 128.90 100 -3.09% 46.79%
Fedex Corp 238.15 - - - - - - 100 237.00 237.99 500 -1.53% -6.18%
Fidelity National In 108.01 - - - - - - 200 105.66 108.38 200 -1.76% -23.65%
Fifth Third Bancorp 42.48 - - - - - - 400 42.35 42.80 400 -2.46% 54.08%
First Republic Bank 211.23 - - - - - - 500 190.28 248.90 100 -0.77% 48.34%
Firstenergy 37.91 - - - - - - 200 37.75 38.79 300 -0.44% 27.12%
Fiserv 98.25 - - - - - - 100 96.59 98.74 100 -1.81% -13.71%
FleetCor Technologie 215.15 - - - - - - 100 203.64 337.00 100 -1.27% -16.33%
FMC Corp 102.64 - - - - - - 100 99.63 110.00 100 -1.36% -10.69%
Ford Motor 19.75 - - - - - - 6100 19.68 19.72 1300 1.86% 124.69%
Fortinet 327.39 - - - - - - 100 321.00 329.00 100 -4.41% 120.42%
FORTIVE CORP. DL-,01 75.72 - - - - - - 200 73.56 77.66 200 -1.32% 10.18%
Fortune Brands Home 102.93 - - - - - - 100 90.45 124.00 100 -2.49% 23.19%
Fox Corp. A 37.62 - - - - - - 200 36.00 39.42 200 -3.51% 29.19%
Fox Corp. B 35.07 - - - - - - 500 34.40 35.12 100 -3.44% 21.43%
Franklin Resources 33.14 - - - - - - 300 32.41 33.95 300 -4.44% 32.61%
Freeport-McMoran 37.24 - - - - - - 200 37.05 37.10 100 -0.57% 48.54%
Gallagher & , Arthur 163.14 - - - - - - 100 158.82 166.84 100 -0.17% 31.87%
Gap 17.33 - - - - - - 300 17.35 17.39 300 -28.00% -14.17%
Garmin 139.39 - - - - - - 100 135.00 145.00 100 -1.19% 19.60%
Gartner 321.22 - - - - - - 100 315.85 338.38 500 -3.98% 100.52%
Generac Holdings 433.15 - - - - - - 100 410.00 433.00 100 -0.25% 90.47%
General Dynamics 193.37 - - - - - - 100 189.71 193.37 400 -0.36% 33.54%
General Electric 97.84 - - - - - - 100 97.30 97.70 100 -2.12% 13.24%
General Mills 62.76 - - - - - - 200 62.70 64.19 100 1.16% 6.73%
General Motors 60.17 - - - - - - 200 59.70 59.88 300 -2.64% 44.50%
Genuine Parts 132.38 - - - - - - 100 129.12 135.42 100 -2.11% 31.81%
Gilead Sciences 70.27 - - - - - - 500 70.21 70.27 500 2.30% 20.61%
Global Payments 123.16 - - - - - - 1000 122.11 137.80 100 -2.20% -42.83%
Globe Life 89.08 - - - - - - 100 79.80 106.01 200 -0.68% -1.47%
Goldman Sachs Group 389.39 - - - - - - 300 387.01 389.08 100 0.52% 47.66%
H & R Block 25.03 - - - - - - 100 24.90 25.37 200 2.29% 57.82%
Halliburton 21.65 - - - - - - 300 21.52 21.63 200 -1.77% 14.55%
Hanesbrands 16.82 - - - - - - 2900 16.75 17.00 300 -1.95% 17.56%
Hartford FS 69.25 - - - - - - 200 68.60 74.00 1000 -0.62% 41.38%
HASBRO 98.75 - - - - - - 400 98.01 101.39 200 -1.72% 5.57%
HCA Holdings 231.00 - - - - - - 100 229.00 230.89 100 -3.37% 40.46%
Healthpeak Propertie 33.90 - - - - - - 300 33.06 34.85 300 -0.91% 12.14%
Henry Schein 73.64 - - - - - - 100 68.39 80.81 100 -3.28% 10.14%
Hershey 177.92 - - - - - - 100 175.69 177.92 300 -0.79% 16.80%
Hess Corp 76.04 - - - - - - 200 75.00 75.99 1000 -0.04% 44.04%
Hewlett Packard Ente 14.43 - - - - - - 100 14.37 14.45 100 0.28% 21.77%
Hilton Worldwide 136.21 - - - - - - 200 134.80 136.40 200 -5.65% 22.42%
HollyFrontier Co. 31.73 - - - - - - 300 30.87 31.73 2000 4.36% 31.37%
Hologic 76.83 - - - - - - 100 75.10 77.21 200 2.27% 2.86%
Home Depot 402.70 - - - - - - 100 401.30 401.70 100 -1.47% 51.61%
Honeywell Internatio 208.21 - - - - - - 100 204.46 208.20 500 -4.71% -2.11%
Hormel Foods 42.81 - - - - - - 400 42.60 42.93 900 0.42% -8.15%
Host Hotels & Resort 16.43 - - - - - - 200 16.10 16.80 1100 0.86% 19.75%
Howmet Aerospace 28.75 - - - - - - 300 28.05 29.20 300 -4.74% 0.74%
HP Inc 34.58 - - - - - - 1000 34.51 34.58 400 9.95% 40.63%
Humana 428.49 - - - - - - 100 370.00 428.49 300 -0.50% 6.32%
Hunt (J.B.) Transpor 194.57 - - - - - - 100 186.16 199.90 100 0.23% 46.53%
Huntington Bancshare 15.37 - - - - - - 200 15.35 15.37 1700 -4.06% 21.69%
Huntington Ingalls I 183.27 - - - - - - 100 158.88 196.00 100 -0.11% 9.39%
IDEX 230.94 - - - - - - 200 203.27 242.72 100 -1.48% 15.93%
IDEXX Laboratories 607.52 - - - - - - 100 590.00 607.52 100 -0.88% 24.52%
IHS Markit 127.32 - - - - - - 100 123.79 129.11 200 -0.35% 44.47%
Illinois Tool Works 234.75 - - - - - - 100 222.83 234.75 100 -2.97% 15.14%
Illumina 369.79 - - - - - - 200 369.00 375.00 900 -3.20% -1.20%
Incyte Co. 68.38 - - - - - - 100 67.17 68.54 200 6.00% -21.38%
Ingersoll Rand 58.94 - - - - - - 100 58.81 59.81 100 -4.08% 32.51%
Intel Corp 48.78 - - - - - - 700 48.73 48.77 100 -0.94% -0.12%
Intercontinental Exc 129.68 - - - - - - 100 127.06 134.40 100 -2.72% 12.48%
IBM 115.81 - - - - - - 200 115.21 115.68 300 -0.21% -8.00%
International Flavor 144.57 - - - - - - 100 110.00 155.00 200 -3.51% 35.49%
International Paper 47.53 - - - - - - 1000 47.20 48.00 400 -2.82% -4.36%
Interpublic Group of 33.79 - - - - - - 300 32.82 35.07 300 -1.63% 43.66%
Intuit 666.91 - - - - - - 100 660.00 693.00 100 -3.67% 75.57%
Intuitive Surgical 329.23 - - - - - - 100 328.28 330.40 100 -5.57% 20.73%
Invesco 23.13 - - - - - - 500 22.50 23.19 300 -2.13% 40.05%
IPG Photonics Co. 157.77 - - - - - - 100 150.00 175.07 100 -3.74% -29.50%
Iqvia Holdings 262.06 - - - - - - 100 250.00 280.00 100 -2.28% 46.26%
Iron Mountain 46.69 - - - - - - 200 46.50 47.60 300 0.17% 58.38%
J.M. Smucker 130.95 - - - - - - 100 128.00 134.24 100 5.34% 13.28%
Jack Henry & Associa 151.14 - - - - - - 100 147.17 155.00 100 -1.35% -6.70%
Jacobs Engineering G 145.73 - - - - - - 100 141.59 149.23 100 -0.47% 33.75%
Johnson & Johnson 159.20 - - - - - - 300 158.66 159.15 300 -1.86% 1.82%
Johnson Controls Int 77.42 - - - - - - 200 76.12 79.17 300 -0.88% 69.33%
JPMorgan Chase 161.93 - - - - - - 800 161.20 161.70 100 1.51% 31.39%
Juniper Networks 31.45 - - - - - - 300 30.68 32.22 300 0.93% 44.02%
Kansas City Southern 294.93 - - - - - - 100 137.94 311.00 100 -0.03% -12.27%
Kellogg 63.64 - - - - - - 300 63.20 63.64 200 2.76% 2.27%
Keycorp 22.90 - - - - - - 200 22.85 23.00 300 1.05% 46.01%
Keysight Technologie 191.37 - - - - - - 100 180.00 240.00 200 -1.67% 44.88%
Kimberly-Clark 135.27 - - - - - - 200 133.27 135.39 200 0.61% 0.30%
Kimco Realty 23.24 - - - - - - 300 22.62 23.59 300 -2.64% 54.83%
Kinder Morgan 16.26 - - - - - - 500 16.23 16.24 1200 0.62% 18.95%
KLA-Tencor 398.96 - - - - - - 400 397.02 399.75 100 -1.56% 59.63%
Kohl's Corp 53.92 - - - - - - 100 53.70 53.90 600 -2.05% 35.95%
Kraft Heinz 34.83 - - - - - - 300 34.62 34.86 200 -1.44% 0.49%
Kroger 43.14 - - - - - - 100 43.05 43.21 700 5.50% 35.83%
L3Harris Technologie 215.12 - - - - - - 500 214.68 218.00 100 -2.22% 13.81%
Laboratory Co. of Am 289.30 - - - - - - 600 277.70 320.00 100 -2.07% 39.39%
Lam Research 641.98 - - - - - - 100 638.50 640.98 100 -0.39% 35.93%
LAMB WESTON HLDGS DL 52.75 - - - - - - 200 51.81 52.75 100 -6.42% -33.01%
Las Vegas Sands Co. 37.87 - - - - - - 200 37.37 37.70 400 -1.02% -36.46%
Leggett & Platt 41.11 - - - - - - 100 41.03 41.11 100 -2.10% -7.20%
Leidos 91.16 - - - - - - 100 85.00 102.00 500 -0.96% -13.28%
Lennar 107.04 - - - - - - 600 106.15 108.60 100 -0.57% 43.97%
Lincoln National 68.15 - - - - - - 100 66.80 68.80 100 -1.05% 41.76%
LINDE PLC EO 0,001 320.57 - - - - - - 100 312.00 360.00 300 -1.28% 24.19%
Live Nation Entertai 103.53 - - - - - - 200 101.57 103.99 200 -8.01% 40.90%
LKQ Corp 57.56 - - - - - - 200 56.01 58.84 200 -1.15% 63.34%
Lockheed Martin 342.72 - - - - - - 200 341.41 342.71 100 0.37% -3.45%
Loews 55.07 - - - - - - 100 41.96 55.60 300 -1.01% 22.32%
Lowes Companies 247.69 - - - - - - 100 245.11 247.66 500 -0.73% 54.31%
Lumen Technologies 13.19 - - - - - - 1000 13.11 13.31 300 0.73% 42.15%
Lyondellbasell Ind ' 89.44 - - - - - - 100 89.11 89.40 300 0.04% -2.42%
M and T Bank 153.99 - - - - - - 100 150.15 153.98 400 -2.15% 20.97%
MARATHON OIL 15.70 - - - - - - 600 15.60 15.68 200 2.55% 135.38%
Marathon Petroleum 61.35 - - - - - - 700 61.05 61.30 500 1.78% 48.33%
MarketAxess 360.52 - - - - - - 200 354.75 365.25 100 0.20% -36.81%
Marriott Internation 147.44 - - - - - - 100 146.80 148.00 300 -4.83% 11.76%
Marsh & McLennan Cos 166.41 - - - - - - 100 161.72 170.70 100 1.19% 45.11%
Martin Marietta Mate 414.92 - - - - - - 100 409.02 414.48 100 -0.60% 46.11%
Masco 67.08 - - - - - - 200 66.30 68.10 200 -0.77% 22.12%
MasterCard 324.17 - - - - - - 100 322.90 323.99 300 -4.58% -9.18%
McCormick & Co 85.54 - - - - - - 200 85.00 87.05 300 1.83% -10.58%
McDonald's 250.01 - - - - - - 400 248.60 249.50 100 1.75% 19.82%
McKesson 221.61 - - - - - - 100 124.44 299.97 200 0.32% 27.42%
Medtronic 111.05 - - - - - - 100 110.50 111.50 300 -5.26% -5.20%
Merck & Co. 79.16 - - - - - - 900 78.72 78.85 700 -0.39% 0.59%
Meta Platforms A 333.12 - - - - - - 4100 333.08 333.43 1000 -3.53% 21.95%
MetLife 60.10 - - - - - - 200 59.57 62.65 2000 -1.72% 28.01%
Mettler-Toledo Intl 1496.65 - - - - - - 100 1432.92 1594.79 200 -1.04% 33.22%
MGM Resorts Internat 41.85 - - - - - - 300 41.55 41.67 300 -5.89% 35.93%
Microchip Technology 80.07 - - - - - - 100 79.71 80.20 400 -3.16% 15.95%
Micron Technology 83.42 - - - - - - 2700 83.16 83.28 100 14.25% 14.67%
Microsoft 329.68 - - - - - - 100 329.96 330.13 100 -3.91% 48.22%
Mid-America Apartmen 203.57 - - - - - - 100 201.00 209.41 100 3.07% 66.20%
Moderna 329.63 - - - - - - 600 336.05 336.48 100 12.86% 161.69%
Mohawk Industries 175.42 - - - - - - 100 172.00 179.66 100 -1.08% 24.46%
Molson Coors Brewing 45.60 - - - - - - 100 45.10 47.95 900 -0.68% 0.91%
Mondelez Internation 60.25 - - - - - - 200 59.47 60.39 200 -0.45% 3.04%
Monolithic Power Sys 535.02 - - - - - - 200 525.00 554.89 100 -1.95% 50.88%
Monster Beverage 87.05 - - - - - - 200 86.48 87.27 200 -2.52% -5.87%
Moodys 384.09 - - - - - - 100 264.38 440.00 100 -0.86% 32.34%
Morgan Stanley 97.93 - - - - - - 100 97.60 97.79 900 1.05% 42.90%
Mosaic 35.32 - - - - - - 300 34.75 35.39 300 -0.11% 57.97%
Motorola Solutions 253.58 - - - - - - 100 249.28 259.50 100 0.19% 49.11%
MSCI 621.04 - - - - - - 100 602.80 639.00 100 -5.46% 39.08%
NASDAQ Inc 203.68 - - - - - - 300 203.38 206.00 200 -0.64% 57.15%
NetApp 88.32 - - - - - - 500 86.66 88.27 100 2.07% 35.54%
Netflix 665.64 - - - - - - 200 662.00 664.00 100 -1.94% 23.10%
Newell Brands 22.46 - - - - - - 1000 22.30 22.66 300 -0.93% 5.79%
Newmont 55.94 - - - - - - 100 55.41 55.54 200 -4.28% -7.38%
News B 21.61 - - - - - - 200 20.60 23.91 100 -3.18% 21.61%
News Corp 'A' 21.45 - - - - - - 300 20.93 21.97 300 -3.07% 19.37%
Nextera Energy 86.09 - - - - - - 100 85.00 87.50 100 -2.51% 11.59%
Nielsen Holdings 20.30 - - - - - - 300 19.84 20.72 300 -3.15% -2.73%
NIKE 'B' 168.02 - - - - - - 100 166.71 167.95 200 -3.92% 18.77%
NISOURCE 24.99 - - - - - - 300 24.75 25.64 300 0.71% 11.03%
Norfolk Southern 269.65 - - - - - - 100 266.90 275.00 200 -1.49% 13.48%
Northern Trust 118.89 - - - - - - 100 117.75 121.72 100 1.17% 33.50%
Northrop Grumman 353.98 - - - - - - 100 352.00 353.98 300 0.24% 16.17%
NortonLifeLock 24.99 - - - - - - 300 24.80 25.00 100 -0.04% 20.26%
Norwegian Cruise Lin 20.06 - - - - - - 400 20.21 20.41 500 -13.12% -21.12%
NOV Inc. 12.49 - - - - - - 300 12.30 12.49 2000 3.82% -9.03%
NRG Energy 36.25 - - - - - - 300 35.75 36.60 300 2.25% -0.77%
Nucor 113.98 - - - - - - 100 113.01 113.50 200 1.00% 114.29%
Nvidia Corporation 315.03 - - - - - - 300 314.64 315.00 300 -4.49% 141.31%
NVR 5291.10 - - - - - - 10 5294.20 5426.88 100 3.71% 31.17%
NXP Semiconductors N 212.45 - - - - - - 200 211.40 217.00 1000 -3.98% 33.61%
O'Reilly Auto 635.73 - - - - - - 100 565.00 699.90 100 -0.07% 40.47%
Occidental Petroleum 29.70 - - - - - - 100 29.54 29.58 900 4.06% 84.92%
Old Dominion Freight 352.06 - - - - - - 100 325.00 360.00 200 0.07% 80.38%
Omnicom Group 67.75 - - - - - - 200 66.66 68.01 200 -0.29% 10.53%
ONEOK 62.47 - - - - - - 200 61.55 62.47 1600 2.06% 68.86%
Oracle 92.33 - - - - - - 1700 92.00 92.33 500 -1.75% 42.73%
Paccar Inc 86.54 - - - - - - 200 82.66 87.27 300 -0.30% 2.83%
Packaging Corp of Am 133.57 - - - - - - 400 130.00 165.00 100 -1.84% -4.20%
Parker-Hannifin 309.64 - - - - - - 100 285.00 373.00 100 -6.10% 13.67%
Paychex 122.45 - - - - - - 200 119.18 124.43 200 -2.03% 31.41%
Paycom Software 437.84 - - - - - - 100 400.00 566.18 100 -6.95% -3.19%
PayPal Holdings 187.79 - - - - - - 200 187.55 187.95 100 -3.01% -19.82%
Penn National Gaming 52.77 - - - - - - 400 52.52 52.79 100 0.67% -38.90%
Pentair 75.24 - - - - - - 100 71.35 77.08 100 0.35% 45.83%
Peoples United Finan 17.82 - - - - - - 300 17.60 18.52 300 0.54% 44.86%
PepsiCo 161.14 - - - - - - 400 161.21 161.25 100 0.23% 10.41%
PerkinElmer 183.09 - - - - - - 200 144.94 196.67 100 -3.03% 27.59%
Perrigo Company 37.78 - - - - - - 600 37.78 44.11 200 -8.17% -15.52%
Pfizer Inc 54.00 - - - - - - 300 54.00 54.02 100 6.30% 46.70%
Philip Morris 88.68 - - - - - - 300 88.40 88.68 100 -3.80% 8.75%
Phillips 66 69.25 - - - - - - 100 69.00 69.23 500 -0.56% -0.99%
Pinnacle West Capita 65.26 - - - - - - 100 65.00 68.61 200 0.75% -16.49%
Pioneer Natural Reso 181.73 - - - - - - 100 181.11 181.49 500 2.99% 59.57%
PNC Financial Servic 200.10 - - - - - - 100 198.41 199.90 100 0.37% 34.30%
PPG Industries 155.60 - - - - - - 100 150.10 155.00 400 -3.26% 7.89%
PPL Corp 28.18 - - - - - - 500 28.15 28.32 1000 0.60% 1.63%
Principal Financial 70.91 - - - - - - 200 69.50 72.59 200 3.27% 49.02%
Procter & Gamble 147.47 - - - - - - 100 146.51 147.45 1000 0.44% 5.99%
Progressive 94.59 - - - - - - 100 93.81 117.70 100 4.75% -4.34%
Prologis 149.88 - - - - - - 100 141.24 155.00 100 2.75% 55.04%
Prudential Financial 105.10 - - - - - - 200 103.01 112.50 100 -1.34% 34.62%
PTC Inc. 105.94 - - - - - - 200 100.26 108.50 200 -8.06% -8.03%
Public Service Ent 63.64 - - - - - - 100 60.51 63.90 100 3.41% 10.79%
Public Storage 327.02 - - - - - - 100 173.00 341.75 300 -1.42% 41.61%
Pulte Group 51.59 - - - - - - 500 50.71 51.80 300 0.55% 22.10%
PVH Corp. 110.11 - - - - - - 900 109.00 112.00 500 -5.88% 17.28%
Qorvo Inc 148.11 - - - - - - 100 147.17 148.11 300 -4.56% -10.92%
QUALCOMM 175.74 - - - - - - 200 175.65 176.00 100 -5.01% 15.36%
Quanta Services 117.54 - - - - - - 200 115.77 117.70 200 -2.91% 63.20%
Quest Diagnostics 154.95 - - - - - - 900 155.00 157.00 100 1.14% 25.47%
Ralph Lauren 'A' 116.43 - - - - - - 200 115.00 116.43 400 -3.30% 17.17%
Raymond James Financ 98.54 - - - - - - 100 96.00 101.13 100 0.41% 54.50%
Raytheon Technologie 83.00 - - - - - - 100 82.75 83.00 1000 -2.84% 16.07%
Realty Income 69.47 - - - - - - 200 69.17 69.45 1000 -2.03% 15.09%
Regency Centers 71.26 - - - - - - 100 67.85 74.40 100 -3.44% 56.31%
Regeneron Pharmaceut 643.35 - - - - - - 100 630.40 655.27 100 -1.43% 33.17%
Regions Financial 23.47 - - - - - - 200 23.18 23.47 100 -0.93% 45.60%
Republic Services 135.02 - - - - - - 200 131.41 138.40 200 -1.05% 40.21%
ResMed 251.21 - - - - - - 100 245.54 251.98 200 -3.50% 18.18%
Robert Half Int 114.57 - - - - - - 200 113.62 117.06 200 1.31% 88.72%
Rockwell Automation 339.20 - - - - - - 100 336.00 356.30 100 0.87% 37.53%
Rollins 35.46 - - - - - - 200 34.69 36.37 200 0.11% -9.24%
Roper Technologies 475.37 - - - - - - 100 325.32 488.29 100 -4.63% 10.27%
Ross Stores 110.01 - - - - - - 200 108.50 110.02 300 -0.87% -5.94%
Royal Caribbean Crui 67.98 - - - - - - 500 68.55 68.77 100 -5.92% 4.89%
S&P Global Inc 454.53 - - - - - - 100 405.46 479.20 200 -1.47% 38.27%
Salesforce.com 284.21 - - - - - - 100 283.00 284.09 100 -5.63% 27.72%
SBA Communications 351.05 - - - - - - 100 287.61 368.89 100 1.19% 25.64%
Schlumberger 29.70 - - - - - - 300 29.50 29.66 1800 -2.03% 43.88%
Seagate Technology H 98.62 - - - - - - 200 98.05 98.62 400 -2.14% 58.66%
Sealed Air 63.15 - - - - - - 100 61.73 63.95 100 -2.09% 37.91%
Sempra Energy 121.68 - - - - - - 200 120.00 121.80 300 -0.88% -4.50%
ServiceNow 649.55 - - - - - - 200 645.01 649.49 200 -3.91% 18.01%
Sherwin-Williams 323.30 - - - - - - 300 315.00 323.30 500 -2.69% 31.98%
Simon Property Group 160.48 - - - - - - 100 159.60 161.99 200 -3.75% 88.18%
Skyworks Solutions 152.48 - - - - - - 400 152.00 153.00 100 -5.12% -0.26%
Smith Co., A. O. 81.00 - - - - - - 100 79.00 83.02 100 -1.77% 47.76%
Snap-on 211.30 - - - - - - 100 198.61 250.00 100 -0.99% 25.88%
Southern 62.04 - - - - - - 200 61.75 62.04 700 -1.01% 0.99%
Southwest Airlines 44.96 - - - - - - 1200 44.90 44.95 300 -3.99% -3.54%
Stanley Black & Deck 182.73 - - - - - - 100 178.47 182.73 500 -2.11% 6.24%
Starbucks 110.66 - - - - - - 2400 110.20 110.65 500 1.29% 6.53%
State Street 93.35 - - - - - - 200 91.67 93.99 200 -1.48% 28.26%
Steris 227.31 - - - - - - 200 219.80 234.75 100 -2.67% 19.93%
Stryker Corp. 243.48 - - - - - - 300 242.48 243.40 100 -7.66% -0.64%
SVB Financial 714.19 - - - - - - 100 700.66 720.00 500 -0.65% 90.92%
SYNCHRONY FIN 47.68 - - - - - - 300 46.57 47.74 200 -0.42% 37.37%
Synopsys 342.16 - - - - - - 100 338.00 342.89 100 -1.33% 34.71%
Sysco 72.73 - - - - - - 200 71.83 73.79 300 -1.94% -2.06%
T-Mobile US 113.53 - - - - - - 2000 113.01 113.50 400 -1.81% -15.81%
T. Rowe Price Group 202.64 - - - - - - 100 200.00 206.50 500 -1.61% 37.20%
Take-Two Interactive 169.66 - - - - - - 800 168.05 171.99 200 -7.19% -20.92%
Tapestry 41.80 - - - - - - 300 41.40 42.10 100 -2.48% 41.80%
TARGET CORP 246.57 - - - - - - 500 246.36 246.57 200 -1.65% 39.68%
TE CONNECTIVITY 156.00 - - - - - - 100 149.41 170.00 100 -5.60% 28.85%
Teledyne Technologie 426.30 - - - - - - 100 398.80 455.50 200 -4.03% 8.76%
Teleflex 305.15 - - - - - - 100 285.61 340.22 100 -4.29% -25.86%
Tesla 1081.92 - - - - - - 600 1080.00 1080.74 100 -4.85% 53.32%
Texas Instruments 188.26 - - - - - - 1000 188.00 188.98 200 -3.54% 14.70%
Textron 72.73 - - - - - - 200 69.34 72.79 200 -0.15% 55.82%
Thermo Fisher Scient 638.74 - - - - - - 100 638.00 638.69 200 -0.67% 35.90%
TJX COMPANIES 69.36 - - - - - - 1100 69.09 69.48 100 -2.34% 1.57%
Tractor Supply 228.36 - - - - - - 100 227.01 230.65 200 -0.23% 60.63%
Trane Technologies 194.25 - - - - - - 100 189.20 199.77 100 0.75% 34.67%
TransDigm Group 561.29 - - - - - - 100 250.00 612.56 100 -11.17% -9.30%
Travelers Companies 153.66 - - - - - - 100 152.70 155.80 100 1.63% 13.25%
Trimble Navigation 83.41 - - - - - - 200 81.36 85.98 200 -5.91% 24.92%
Truist Financial 60.08 - - - - - - 200 58.60 60.08 100 -0.92% 25.35%
Twitter 47.07 - - - - - - 100 46.73 46.90 1900 -6.11% -12.24%
Tyler Technologies 501.43 - - - - - - 100 391.01 518.54 100 -8.48% 14.87%
Tyson Foods 'A' 81.34 - - - - - - 200 80.80 81.40 300 0.79% 29.17%
U.S. Bancorp 57.50 - - - - - - 200 57.22 57.47 100 0.88% 28.44%
UDR 55.69 - - - - - - 100 53.40 58.50 100 -0.82% 44.91%
Ulta Beauty 399.53 - - - - - - 200 395.00 399.53 300 -2.01% 39.13%
Under Armour 20.63 - - - - - - 100 19.38 21.37 1000 -8.84% 38.64%
Under Armour 'A' 23.98 - - - - - - 300 23.46 23.98 700 -5.22% 45.02%
Union Pacific 239.79 - - - - - - 100 235.00 239.73 100 -0.63% 15.16%
United Airlines Hold 42.26 - - - - - - 100 42.17 42.30 400 -8.35% -2.29%
United Parcel Servic 205.30 - - - - - - 800 204.81 205.30 500 -1.52% 21.91%
United Rentals 362.23 - - - - - - 400 350.00 362.22 100 -3.47% 56.19%
UnitedHealth Group 439.91 - - - - - - 1000 438.29 439.91 400 0.27% 28.37%
Universal Health Ser 124.36 - - - - - - 100 121.35 126.00 100 0.31% -9.56%
Unum Group 24.45 - - - - - - 300 24.10 24.80 300 -3.24% 6.58%
V.F. Corp 73.98 - - - - - - 200 71.97 75.99 200 -2.65% -13.38%
Valero Energy 68.01 - - - - - - 100 67.63 67.79 600 -0.68% 28.96%
Ventas 49.50 - - - - - - 200 48.65 49.40 100 -4.91% 4.67%
Verisign 241.02 - - - - - - 100 218.00 300.00 100 2.46% 13.40%
Verisk Analytics 225.81 - - - - - - 100 196.90 231.33 200 -1.83% 8.78%
Verizon Communicatio 51.80 - - - - - - 600 51.70 51.80 1300 -0.14% -12.07%
Vertex Pharma 183.59 - - - - - - 100 181.00 186.39 100 0.39% -22.32%
ViacomCBS 'B' 32.61 - - - - - - 800 32.55 32.65 500 -5.25% -10.79%
Viatris 12.75 - - - - - - 200 12.85 12.99 500 -2.52% -31.96%
Visa 197.65 - - - - - - 100 196.80 197.56 100 -1.60% -9.64%
Vornado Realty Trust 42.15 - - - - - - 200 41.50 43.23 200 -4.72% 12.88%
Vulcan Materials 197.45 - - - - - - 100 192.25 201.00 100 0.66% 33.13%
W.R. Berkley 80.47 - - - - - - 100 76.52 80.59 100 0.22% 21.15%
W.W. Grainger 489.54 - - - - - - 100 396.58 489.00 100 1.43% 19.89%
Wabtec Corp 93.02 - - - - - - 100 90.40 94.98 100 -2.45% 27.08%
Wal-Mart Stores 144.90 - - - - - - 200 144.50 144.87 300 1.76% 0.52%
Walgreens Boots Alli 45.90 - - - - - - 300 45.50 45.90 900 -2.30% 15.10%
Walt Disney Company 148.11 - - - - - - 500 148.04 148.09 100 -3.82% -18.25%
Waste Management 163.47 - - - - - - 100 161.77 164.09 100 0.05% 38.62%
Waters 338.43 - - - - - - 100 238.60 450.00 100 0.19% 38.98%
WEC Energy 89.17 - - - - - - 100 88.00 105.00 100 -0.12% -1.46%
Wells Fargo 48.43 - - - - - - 400 48.27 48.38 100 2.95% 70.01%
Welltower Inc 81.92 - - - - - - 100 80.90 92.46 200 -2.70% 26.77%
West Pharmaceutic.Se 438.88 - - - - - - 100 188.14 475.00 100 -2.46% 53.09%
Western Digital 57.76 - - - - - - 100 57.36 57.76 400 3.11% 4.28%
WESTERN UNION 16.40 - - - - - - 300 16.26 16.60 300 -1.50% -25.25%
WestRock 46.34 - - - - - - 300 45.64 47.00 300 -0.92% 6.46%
Weyerhaeuser 38.42 - - - - - - 200 37.98 38.40 200 1.00% 14.58%
Whirlpool 226.00 - - - - - - 100 214.77 225.99 500 -1.43% 25.21%
WILLIAMS COMPANIES 28.24 - - - - - - 300 27.95 28.24 1000 2.99% 40.85%
Willis Towers Watson 228.99 - - - - - - 100 220.87 235.88 100 2.80% 12.08%
Wynn Resorts 85.69 - - - - - - 300 85.25 85.45 100 -5.53% -24.05%
Xcel Energy 64.76 - - - - - - 200 64.31 66.75 300 0.89% -1.68%
Xilinx 223.95 - - - - - - 500 223.11 225.00 100 6.42% 62.27%
XYLEM 122.64 - - - - - - 100 119.92 140.00 100 -5.00% 20.48%
Yum! Brands 124.20 - - - - - - 200 121.52 124.20 500 -0.53% 16.88%
Zebra Technologies C 590.72 - - - - - - 100 580.00 625.00 100 -1.01% 53.70%
Zimmer Biomet 125.62 - - - - - - 100 124.83 146.50 200 -2.48% -18.48%
Zions Bancorp. 64.17 - - - - - - 100 62.31 64.50 300 1.81% 55.36%
Zoetis 219.32 - - - - - - 200 216.38 230.19 100 -3.14% 32.52%