18.09.2021 14:50:04
S&P 500
4432.99
USD
-40.7600
-0.91%
17.09.2021 23:25
 
Chart
Kursdaten
Kurs 4432.99 Eröffnung 4469.74
Diff. absolut -40.76 Tages-Hoch 4471.52
Diff. % -0.91 % Tages-Tief 4427.76
Volumen 3786002045 Umsatz 103963020071
Schlusskurs vom 16.09.2021 4473.75 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.09.2021 / 23:25
Währung USD Aktualisierungsstand 18.09.2021 / 14:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 18.02% 4545.9 3662.7
1 Woche -0.57% 4493.0 4427.8
1 Monat -0.34% 4545.9 4367.7
3 Monate 5.00% 4545.9 4164.4
6 Monate 11.55% 4545.9 3853.5
1 Jahr 32.05% 4545.9 3209.4
3 Jahre 53.45% 4545.9 2191.9
30.43
26.51
15.76
1.13
18.02
11.51
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.43,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"4359526"},"2020":{"performance":15.76,"chartHeight":23.053021333734,"year":2020,"ID_NOTATION":"4359526"},"2021":{"performance":18.02,"chartHeight":23.760447861178,"year":2021,"ID_NOTATION":"4359526"}}
{"2019":{"performance":26.51,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1414443690274,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.51,"chartHeight":21.394042497152,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.369379288894,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.28,"chartHeight":23.224390340866,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.220209047829,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.669793019425,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13,"chartHeight":22.036674157988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.906692987928,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.772153010243,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":11.13,"chartHeight":21.21681493226,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.359992906292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.91,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 18.09.2021 14:49:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 181.49 -0.64% -1.17 10719870 181.09 179.41 182.66 100 180.90 184.00 500 -1.66% 3.83%
Abbott Laboratories 126.79 -0.51% -0.65 10046204 126.78 126.46 127.80 100 126.25 126.50 100 -1.56% 15.80%
AbbVie 107.73 -0.32% -0.35 14165421 107.50 107.10 108.25 100 107.20 107.49 1000 0.98% 0.54%
Abiomed 355.00 -0.80% -2.87 390209 355.64 350.42 357.06 100 318.50 355.00 200 -1.72% 9.50%
Accenture 335.40 -2.00% -6.83 4455591 340.03 334.57 341.51 600 334.40 335.39 200 -1.91% 28.40%
ACTIVISION BLIZZARD 79.56 0.35% 0.28 11009589 79.42 78.00 80.50 500 79.03 79.50 100 -0.10% -14.31%
Adobe Systems 654.48 -1.60% -10.63 3553211 663.21 652.04 665.00 100 653.01 655.00 100 -0.68% 30.86%
Advance Auto Parts 205.80 -0.91% -1.89 667658 207.21 205.07 208.34 100 191.00 205.80 100 2.88% 30.66%
Advanced Micro Devic 103.88 -2.20% -2.34 44528337 105.56 103.71 105.98 1200 103.56 103.57 200 -1.25% 13.27%
AES Corp 24.60 1.32% 0.32 10357780 24.52 24.48 24.84 400 24.25 25.00 200 3.49% 4.68%
AFLAC 53.99 -1.04% -0.57 7984588 54.40 53.95 54.91 300 50.67 54.40 2500 -1.23% 21.41%
Agilent Technologies 173.94 0.38% 0.66 2405719 173.92 172.80 177.36 200 173.00 176.00 100 -1.86% 46.80%
Air Products & Chem 261.83 -1.72% -4.59 1702674 263.49 259.62 264.44 100 260.00 267.39 400 -2.30% -4.17%
Akamai Technologies 109.49 -2.59% -2.91 2528650 112.05 108.78 112.17 500 108.84 110.50 200 -2.18% 4.29%
ALASKA AIR GROUP 56.92 -0.18% -0.10 2370859 57.16 56.22 58.04 100 55.20 56.93 300 1.48% 9.46%
Albemarle Co. 226.85 -1.90% -4.40 2097947 228.44 223.75 230.00 200 222.80 226.70 100 -5.94% 53.78%
Alexandria Real Est. 193.87 -2.15% -4.26 2291360 196.66 193.55 197.73 100 125.17 210.00 200 -2.91% 8.78%
Align Technology 719.38 -1.22% -8.91 834244 728.90 715.00 730.61 100 707.00 725.00 2000 -0.18% 34.62%
Allegion 138.44 -1.95% -2.76 1796695 141.21 138.12 141.97 100 121.76 138.97 100 -4.23% 18.96%
Alliant Energy Co. 57.83 -1.40% -0.82 2231021 58.55 57.63 58.97 2400 57.82 57.83 2700 -3.25% 12.23%
Allstate Corp 131.03 -0.34% -0.45 3401159 130.72 130.16 132.07 100 123.04 131.50 500 -0.40% 19.19%
Alphabet 2829.27 -2.02% -58.20 3001991 2875.97 2821.23 2884.99 100 2825.00 2828.39 100 -0.32% 61.50%
Alphabet A 2816.00 -1.96% -56.20 2669223 2860.61 2809.39 2869.00 200 2811.01 2817.62 100 -0.05% 60.67%
Altria Group 48.61 -0.37% -0.18 11341621 48.65 48.51 48.96 1000 48.51 48.66 500 -3.93% 18.56%
Amazon Com 3462.52 -0.74% -25.72 4616556 3488.41 3452.13 3497.41 200 3456.00 3458.00 200 -0.19% 6.31%
Amcor 11.85 -2.31% -0.28 9889574 12.16 11.83 12.25 100 11.73 11.85 700 -3.66% 0.68%
Ameren Corp 83.60 -1.70% -1.45 1774143 84.63 83.48 85.40 100 82.02 157.00 100 -3.92% 7.10%
American Airlines Gr 19.73 -0.80% -0.16 32602625 19.94 19.54 20.32 4100 19.70 19.72 100 4.12% 25.11%
American Electric Po 84.10 -2.19% -1.88 6934687 85.98 83.55 86.13 400 84.10 84.20 200 -5.32% 1.00%
American Express 163.92 0.79% 1.29 6395518 161.57 161.57 164.25 1900 163.50 163.92 100 3.28% 35.57%
American Internation 53.81 -0.99% -0.54 7278419 54.09 53.59 55.04 400 53.59 53.79 100 -1.16% 42.13%
American Tower 293.75 -1.14% -3.39 2995194 293.84 293.57 297.55 100 290.00 293.75 200 -0.04% 30.87%
American Water Works 178.04 -2.01% -3.66 1962001 179.69 177.54 181.41 100 175.00 184.00 1200 -3.65% 16.01%
Ameriprise Financial 269.55 -0.63% -1.70 1194201 270.48 267.70 273.71 100 268.00 292.37 100 1.06% 38.71%
AmerisourceBergen Co 123.47 -0.61% -0.76 1696544 123.78 122.98 124.93 100 115.90 128.87 200 0.54% 26.30%
AMETEK 130.14 -1.69% -2.24 1617797 131.65 130.01 131.95 200 103.73 133.88 300 -0.22% 7.61%
Amgen 219.38 0.93% 2.02 5659940 217.23 215.87 219.88 400 218.66 219.53 100 2.63% -4.58%
Amphenol 'A' 75.72 -0.98% -0.75 4814175 76.12 75.41 76.42 100 68.00 75.30 300 0.48% 15.81%
Analog Devices 171.52 -0.98% -1.69 13056376 171.40 170.29 173.01 400 171.00 171.52 500 0.93% 16.10%
Ansys 364.63 -2.64% -9.87 522022 373.21 362.54 374.88 100 350.06 395.58 100 -2.40% 0.23%
Anthem Inc 379.52 1.22% 4.58 1850669 373.98 373.76 381.49 100 379.60 393.50 100 6.16% 18.20%
Aon PLC A 289.23 -0.99% -2.90 1683251 289.59 288.87 292.88 100 255.00 300.00 100 -1.05% 36.90%
APA Corp. 20.14 -1.71% -0.35 6917607 20.35 19.98 20.73 200 20.00 20.46 100 7.76% 41.93%
Apple 146.06 -1.83% -2.73 129868824 148.82 145.76 148.82 1200 145.75 145.76 3700 -1.95% 10.08%
Applied Materials 140.80 -2.28% -3.29 10884350 143.00 139.38 143.00 2600 140.10 140.49 300 2.89% 63.15%
Aptiv 146.43 -1.84% -2.75 1995041 147.57 144.98 148.70 100 143.60 148.37 500 -0.01% 12.39%
Archer Daniels Mid 62.39 -0.97% -0.61 6144022 62.63 62.04 62.75 200 62.00 63.00 100 4.17% 23.77%
Arista Networks 359.13 -1.59% -5.80 1353058 362.00 355.37 363.12 400 355.01 370.00 100 2.34% 23.60%
Assurant 161.44 -0.91% -1.48 918676 162.48 160.70 164.04 100 145.00 163.92 200 -3.86% 18.51%
AT&T Inc. 27.53 -0.25% -0.07 67979007 27.42 27.42 27.94 3500 27.50 27.51 22300 1.29% -4.28%
Atmos Energy 89.09 -0.75% -0.67 1175329 89.41 89.07 89.99 100 88.88 99.60 100 -4.33% -6.64%
Autodesk 288.15 -0.87% -2.53 2113743 290.87 286.54 292.20 500 286.31 288.65 100 1.31% -5.63%
Automatic Data Proce 198.67 0.14% 0.27 3083860 198.37 197.42 199.78 900 198.00 200.40 500 -1.08% 12.75%
Autozone 1592.88 -0.90% -14.54 263158 1602.66 1592.58 1619.81 100 1370.00 1591.75 100 2.73% 34.37%
Avalonbay Communitie 219.89 -1.69% -3.79 1239095 222.32 219.30 223.95 100 128.43 222.03 100 -1.64% 37.06%
Avery Dennison 214.68 -3.05% -6.75 741892 221.07 214.27 221.43 100 212.00 216.03 100 -4.32% 38.41%
Baker Hughes 'A' 23.94 -1.85% -0.45 30927715 24.29 23.80 24.35 100 23.80 24.87 100 0.34% 14.82%
Ball Corp 92.36 -0.42% -0.39 3007576 92.72 91.38 92.81 100 90.00 100.00 100 -2.60% -0.88%
Bank of America 40.50 0.12% 0.05 92752611 40.34 40.08 40.66 1800 40.40 40.45 300 0.57% 33.62%
Bank of New York Mel 51.15 -0.43% -0.22 11539055 51.18 50.47 51.49 100 50.00 52.00 100 -1.46% 20.52%
Bath & Body Works 66.34 -0.26% -0.17 6159770 66.33 65.88 67.93 100 60.11 66.70 100 4.24% 0.00%
Baxter International 83.61 0.47% 0.39 4507852 82.94 82.71 83.63 100 75.22 85.00 300 3.32% 4.20%
Becton, Dickinson (B 261.95 -0.27% -0.72 2887689 262.00 260.41 262.93 200 260.00 261.95 100 1.40% 4.69%
Berkshire Hathaway ' 276.76 -0.27% -0.75 15864326 277.64 275.42 281.00 100 276.01 276.75 1100 -0.30% 19.36%
Best Buy 109.62 0.05% 0.06 2946200 109.39 109.18 111.11 100 109.20 109.61 100 -1.55% 9.85%
Bio-Rad Laboratories 788.35 0.40% 3.13 334960 786.15 780.64 794.48 100 770.00 819.87 500 -3.87% 35.24%
Bio-Techne 534.35 0.92% 4.89 1060782 530.80 528.72 540.00 11900 534.44 534.65 100 3.40% 68.27%
Biogen Idec 300.19 0.17% 0.50 1680045 300.85 296.56 300.85 300 300.30 302.50 100 0.13% 22.60%
Blackrock 876.63 -1.55% -13.81 1273707 878.01 868.80 887.56 100 865.00 928.00 100 -4.36% 21.49%
Boeing 213.36 0.00% 0.00 7944216 213.12 211.91 215.37 100 212.74 212.88 200 1.46% -0.33%
Booking Holdings 2325.37 -0.84% -19.63 369246 2350.83 2320.00 2365.18 200 2320.31 2332.00 400 0.89% 4.40%
BorgWarner 42.92 -0.72% -0.31 3607906 42.90 42.22 43.22 200 42.01 43.20 100 0.14% 11.08%
Boston Properties 109.99 -1.06% -1.18 1450131 110.68 109.88 111.31 100 108.00 118.42 400 1.74% 16.35%
Boston Scientific 44.37 -1.18% -0.53 8419640 44.53 43.92 44.71 100 43.02 46.50 100 -0.20% 23.42%
Bristol-Myers Squibb 61.31 0.13% 0.08 20450495 60.51 60.36 61.41 300 61.00 61.24 200 -2.88% -1.16%
Broadcom Inc. 506.00 -0.27% -1.35 3446968 503.97 501.00 507.62 100 503.10 505.50 100 1.58% 15.56%
Broadridge Financial 166.56 -1.25% -2.10 720685 168.14 166.33 169.40 200 140.00 200.00 500 -2.00% 8.72%
Brown-Forman Corp 'B 69.53 -1.79% -1.27 3033650 70.40 69.48 70.47 1000 68.00 69.53 900 -2.82% -12.46%
C.H. Robinson Worldw 87.44 -3.14% -2.83 4927193 89.80 86.87 89.80 100 84.00 88.20 300 -1.09% -6.85%
Cabot Oil & Gas 19.41 0.21% 0.04 14756737 19.44 19.29 19.61 300 19.42 19.50 100 5.95% 19.23%
Cadence Design Syste 163.63 -2.37% -3.98 2759104 167.00 162.46 167.03 200 160.75 168.87 100 -1.94% 19.94%
Caesars Entertainmen 106.07 -2.30% -2.50 5778573 108.98 105.32 112.18 100 104.00 105.99 400 1.80% 42.82%
Campbell Soup 43.19 -0.76% -0.33 9252206 43.40 43.08 43.70 100 42.90 43.42 100 0.09% -10.67%
Capital One 159.57 -0.37% -0.60 4829969 159.10 158.45 161.15 100 159.00 161.60 100 2.58% 61.43%
Cardinal Health 52.57 -0.30% -0.16 7119385 52.59 52.35 53.47 100 52.42 53.00 100 -0.47% -1.85%
Carmax 140.29 0.43% 0.60 1599664 139.03 138.90 142.08 400 139.65 158.00 100 4.28% 48.52%
Carnival 23.55 1.99% 0.46 33607783 23.21 23.14 23.84 1100 23.46 23.51 600 3.52% 8.73%
Carrier Global 55.00 -0.13% -0.07 15945649 54.77 54.57 55.08 4300 54.50 57.50 300 -2.53% 45.81%
Catalent 136.15 -1.46% -2.02 2758229 138.01 135.38 139.00 100 115.00 143.88 100 -1.10% 30.83%
Caterpillar 199.75 -1.89% -3.85 6355040 202.63 199.45 203.27 100 199.40 199.60 200 -2.57% 9.74%
Cboe Global Markets 123.61 -0.08% -0.10 876363 123.57 121.16 123.90 100 62.10 123.49 700 -2.01% 32.74%
CBRE Group 'A' 95.78 -1.55% -1.51 2250484 96.31 95.21 97.64 300 75.00 105.00 200 -1.17% 52.71%
CDW Corp. 191.14 -1.65% -3.20 1866858 192.88 190.17 193.68 100 185.00 191.14 300 -3.46% 45.03%
Celanese Co. 148.91 -2.26% -3.45 1377441 151.69 147.87 152.50 100 144.60 174.00 100 -2.81% 14.60%
Centene 64.64 4.95% 3.05 12211660 61.57 61.50 65.05 1000 64.10 64.64 600 8.22% 7.68%
CenterPoint Energy 24.43 -0.81% -0.20 11907728 24.48 24.39 24.79 100 24.00 24.65 400 -6.83% 12.89%
Cerner 75.04 1.38% 1.02 8145163 74.05 73.92 75.68 100 74.50 76.57 100 0.79% -4.38%
CF Industries 49.10 0.16% 0.08 5514645 49.05 48.55 49.76 400 49.00 49.05 100 7.58% 26.84%
Charles River Labs I 440.45 0.75% 3.26 1308105 435.59 432.56 441.83 100 428.01 442.00 100 -0.12% 76.28%
Charles Schwab 70.43 -0.49% -0.35 10256759 70.28 69.82 70.93 100 70.18 70.42 100 -1.41% 32.79%
Charter Communicatio 763.48 -0.23% -1.76 3404728 765.24 757.24 769.35 100 750.00 809.99 100 -3.00% 15.41%
Chevron Corp 96.76 -0.58% -0.56 16008919 97.11 96.37 98.38 3900 96.55 96.64 100 0.72% 14.58%
Chipotle Mexican Gri 1909.02 -0.46% -8.86 470268 1937.73 1898.85 1937.73 100 1906.26 1910.75 100 0.42% 37.67%
Chubb Ltd 180.55 -0.33% -0.59 5419126 183.75 180.00 184.56 100 101.62 200.71 100 0.17% 17.30%
Church & Dwight 83.59 0.12% 0.10 2384185 83.20 83.20 83.98 100 70.00 90.50 100 1.06% -4.17%
Cigna 205.62 0.05% 0.10 3717682 205.12 204.00 207.47 900 204.00 207.51 100 0.45% -1.23%
Cincinnati Financial 116.45 -1.22% -1.44 1091852 117.42 116.32 118.39 100 110.87 124.25 100 -0.79% 33.28%
Cintas 392.86 -1.67% -6.69 1248003 398.61 391.81 399.85 100 364.15 431.00 200 -2.69% 11.15%
Cisco Systems 56.85 -0.84% -0.48 40262681 57.39 56.47 57.45 700 56.70 56.75 900 -1.80% 27.04%
Citigroup 69.96 -0.06% -0.04 30775999 69.77 69.66 70.58 200 69.85 69.90 200 0.56% 13.46%
Citizens Financial 43.68 -0.09% -0.04 5985694 43.55 43.48 44.24 500 42.00 47.31 100 1.94% 22.15%
Citrix Systems 111.57 0.56% 0.62 3027783 111.45 111.07 112.59 200 105.51 113.39 100 3.72% -14.24%
Clorox 166.09 -0.31% -0.52 2546771 166.25 165.85 168.38 100 166.09 166.25 100 -2.12% -17.74%
CME Group 188.65 -0.02% -0.04 1881452 188.11 187.62 189.68 100 186.57 188.89 200 -0.30% 3.63%
CMS Energy 61.66 -1.31% -0.82 3025991 62.33 61.51 62.62 100 57.14 70.00 100 -3.07% 1.07%
Coca-Cola 54.44 -1.64% -0.91 33383192 55.02 54.37 55.19 700 54.42 54.50 800 -2.10% -0.73%
Cognizant Technology 75.48 -1.67% -1.28 3759280 76.35 75.19 76.66 100 72.01 77.33 100 -1.02% -7.90%
Colgate-Palmolive 76.23 -0.31% -0.24 7334504 76.26 76.17 76.95 200 76.00 78.30 100 -1.05% -10.85%
Comcast Corp 57.11 -0.30% -0.17 23758579 56.93 56.80 57.65 1000 56.91 57.25 1000 -3.69% 8.99%
Comerica 74.07 0.42% 0.31 3550079 73.80 73.45 74.74 300 73.25 75.18 100 1.74% 32.60%
Conagra Brands 33.47 0.12% 0.04 4379209 33.36 33.15 33.69 100 33.00 33.75 1800 1.15% -7.69%
ConocoPhillips 58.92 -0.52% -0.31 13741563 59.07 58.78 59.91 100 58.79 58.94 200 5.72% 47.34%
Consolidated Edison 73.07 -0.80% -0.59 7274500 73.11 72.93 73.94 100 73.00 73.25 200 -2.17% 1.11%
Constellation Brands 214.85 -0.28% -0.60 1754965 214.14 214.03 215.44 100 210.51 214.99 100 0.44% -1.92%
Cooper Companies 436.60 -1.39% -6.15 481492 441.56 435.39 441.72 100 433.01 436.00 100 -3.27% 20.17%
Copart 143.95 -5.46% -8.32 2698428 151.34 142.88 151.98 300 142.50 143.50 100 0.50% 13.12%
Corning 38.39 -1.16% -0.45 8692198 38.58 38.24 38.70 1000 38.21 39.30 100 -1.13% 6.64%
Corteva 41.87 -1.67% -0.71 7032059 42.45 41.31 42.93 100 41.53 44.75 100 -3.57% 8.14%
Costco Wholesale 459.51 -0.82% -3.80 3411408 461.62 457.02 462.82 500 458.55 459.58 100 -1.21% 21.96%
Crown Castle Intl 188.54 -0.36% -0.68 2503528 188.07 187.59 189.84 100 187.80 192.27 100 0.10% 18.44%
CSX 30.31 -1.94% -0.60 24017613 30.83 30.20 31.00 600 30.02 30.28 200 -2.07% 0.20%
Cummins 227.69 -0.88% -2.02 1986648 227.87 226.34 228.84 100 222.55 234.70 100 -2.41% 0.26%
CVS Health 85.51 0.19% 0.16 8733065 84.99 84.84 85.83 500 85.21 85.38 1500 2.05% 25.20%
D.R. Horton 90.80 0.55% 0.50 4521624 90.00 89.80 91.07 100 90.50 90.69 500 1.35% 31.75%
Danaher 324.53 0.16% 0.53 3459801 324.84 321.82 329.18 200 321.00 324.52 300 -1.65% 46.09%
Darden Restaurants 149.43 -0.58% -0.87 1617519 149.39 147.80 150.30 100 148.61 149.90 100 0.52% 25.44%
DaVita Inc 121.55 0.24% 0.29 1703026 121.04 121.00 122.35 100 84.16 122.73 200 -1.22% 3.53%
Deere & Co 349.09 -1.76% -6.24 7678762 351.51 347.97 354.33 500 347.01 349.06 300 -3.85% 29.75%
Delta Air Lines 40.11 -0.27% -0.11 11031910 40.55 39.79 40.99 2500 40.01 40.10 100 1.91% -0.25%
Dentsply Sirona 61.23 -1.58% -0.98 1620317 62.13 60.90 62.60 100 60.70 62.30 100 0.56% 16.94%
Devon Energy 29.79 -1.72% -0.52 24722901 30.20 29.72 30.69 400 29.65 29.75 17900 6.13% 88.43%
DexCom 563.14 -0.35% -1.99 841383 560.00 555.81 564.80 100 555.00 563.00 200 2.50% 52.32%
Diamondback Energy 82.62 3.18% 2.55 6737563 82.98 82.00 84.35 1700 82.32 83.20 100 10.10% 70.70%
Digital Realty Trust 156.80 0.25% 0.39 2601813 155.06 155.06 157.99 100 148.50 166.00 100 0.92% 12.39%
Discover Financial S 123.64 -0.53% -0.66 3285835 124.24 122.81 125.78 500 122.50 126.26 200 2.61% 36.57%
Discovery Comm 'A' 26.88 -0.41% -0.11 7577025 27.00 26.77 27.41 200 26.89 26.95 200 2.79% -10.67%
Discovery Communicat 25.98 0.81% 0.21 12289851 25.74 25.66 26.20 800 25.90 26.03 100 3.26% -0.80%
Dish Network Co. 42.48 -0.61% -0.26 3304922 42.70 42.32 43.13 200 38.75 42.69 500 -0.63% 31.35%
Dollar General 222.11 0.25% 0.55 2306136 221.46 221.46 224.38 400 221.20 226.70 1500 1.86% 5.62%
Dollar Tree 89.31 0.04% 0.04 3842114 89.31 89.16 90.45 100 89.01 89.32 300 -1.00% -17.34%
Dominion Energy 74.12 -1.08% -0.81 7593314 74.75 74.08 75.22 100 74.13 74.39 100 -4.11% -1.44%
Domino s Pizza 503.54 -1.50% -7.67 908052 509.29 501.52 512.15 100 499.91 503.53 300 -1.43% 31.31%
Dover 162.64 -0.98% -1.61 1402271 163.11 161.48 163.99 100 109.00 170.70 100 -6.29% 28.82%
DOW INC. DL-,01 57.75 -2.89% -1.72 9625499 58.80 57.47 59.17 100 57.72 57.80 200 -4.40% 4.05%
DTE Energy 114.00 -2.34% -2.73 3477074 117.85 113.95 118.45 100 113.17 116.40 100 -4.02% -6.10%
Duke Energy 99.67 -1.72% -1.74 6699178 101.00 99.57 101.58 200 99.55 99.67 800 -3.42% 8.86%
Duke Realty Co. 49.43 -2.29% -1.16 2908933 50.22 49.33 50.48 100 32.00 55.00 500 -2.60% 23.67%
DuPont de Nemours 68.91 -2.45% -1.73 5710670 70.60 68.43 71.20 100 68.75 68.89 900 -2.24% -3.09%
DXC TECHNOLOGY CO. D 35.96 -0.08% -0.03 3096398 35.77 35.77 36.66 300 35.00 38.00 300 4.63% 39.65%
Eastman Chemical 103.09 -1.78% -1.87 1929801 103.79 101.92 104.66 100 100.00 103.12 200 -5.83% 2.80%
Eaton Corporation 157.53 -1.10% -1.76 3115140 157.98 156.17 158.16 100 156.00 165.16 600 -1.78% 31.12%
eBay 74.11 -0.79% -0.59 8874889 74.89 73.73 75.09 100 73.80 74.11 200 2.14% 47.48%
Ecolab 218.34 -2.34% -5.23 2256951 221.82 218.01 222.89 100 208.50 231.99 100 -3.32% 0.92%
Edison International 57.75 0.36% 0.21 3476264 57.40 57.40 58.52 100 57.39 60.00 100 -0.65% -8.07%
Edwards Lifesciences 119.42 -1.05% -1.27 3695327 116.85 116.85 119.67 100 118.22 129.75 200 -1.22% 30.90%
Electronic Arts 133.88 -1.53% -2.08 4178675 135.17 133.20 135.56 100 133.18 133.75 800 -7.75% -6.77%
Eli Lilly & Co 230.10 -0.41% -0.94 4480241 229.71 228.23 230.83 300 228.00 229.95 100 -3.92% 36.28%
Emerson Electric 96.46 -2.35% -2.32 4932833 97.12 96.00 98.22 100 95.01 98.00 100 -3.63% 20.02%
Enphase Energy 160.89 2.61% 4.10 3596097 155.43 153.97 161.67 100 159.50 160.35 400 1.69% -8.31%
Entergy 111.04 -1.22% -1.37 2375522 112.12 110.79 112.69 100 109.50 114.06 100 -0.72% 11.22%
EOG Resources 74.25 0.38% 0.28 6397301 74.04 73.49 74.93 800 74.00 74.25 100 10.59% 48.89%
Equifax 268.49 -2.01% -5.51 1725930 273.87 267.81 273.87 100 229.79 319.78 100 -1.61% 39.23%
Equinix 872.58 2.27% 19.33 3852544 848.75 844.08 873.77 100 867.78 872.57 200 3.39% 22.18%
Equity Residential 80.26 -1.86% -1.52 4448362 81.50 80.23 82.19 100 79.80 81.50 100 -1.41% 35.39%
Essex Property Trust 322.53 -1.58% -5.18 521062 326.58 321.70 328.35 100 275.71 335.00 200 0.18% 35.85%
Estee Lauder 'A' 319.88 -1.01% -3.25 1663078 320.72 318.55 323.59 200 301.58 346.26 200 -4.72% 20.17%
ETSY INC. DL-,001 226.98 1.26% 2.83 3405361 224.34 223.48 228.89 100 226.05 226.84 400 4.59% 27.58%
Everest Re Group 255.86 1.40% 3.54 517515 251.45 251.45 256.51 200 185.00 266.30 100 0.20% 9.30%
Evergy 64.20 -0.54% -0.35 3392593 64.10 63.90 65.16 100 60.00 72.09 100 -3.73% 15.65%
Eversource Energy 83.30 -1.84% -1.56 3092329 84.39 83.12 85.02 500 81.39 86.95 100 -5.69% -3.71%
Exelon Co. 49.86 -0.64% -0.32 13246169 50.20 49.55 50.77 100 49.30 49.75 100 -0.10% 18.10%
Expedia Group 152.28 1.41% 2.11 4094143 150.70 150.53 153.57 800 151.30 152.28 300 4.74% 15.02%
Expeditors Intl of W 123.74 -2.35% -2.98 1517238 125.96 122.84 126.09 100 118.07 140.00 100 -1.61% 30.10%
Extra Space Storage 180.11 -1.55% -2.83 1300969 183.50 179.76 185.29 300 178.75 193.43 100 -3.71% 55.45%
Exxon Mobil 55.16 -1.18% -0.66 30034434 55.34 55.10 56.75 300 55.14 55.17 100 2.19% 33.82%
F5 Networks 204.58 -1.84% -3.83 732710 206.83 203.89 208.38 2200 204.49 204.58 9800 0.80% 16.28%
Facebook 364.72 -2.24% -8.34 26298966 371.40 361.59 371.41 900 362.96 363.05 1100 -3.69% 33.52%
Fastenal 52.96 -1.03% -0.55 5437321 53.03 52.76 53.10 100 52.20 54.00 100 -1.16% 8.46%
Federal Realty Inves 119.30 -1.09% -1.32 822808 120.27 118.85 121.47 100 101.00 130.00 200 1.31% 40.16%
Fedex Corp 255.22 -1.22% -3.16 3087078 255.40 254.09 257.71 100 255.00 255.19 100 -0.90% -1.69%
Fidelity National In 123.73 -1.33% -1.67 4251771 124.65 123.06 125.19 300 122.22 128.37 100 -0.05% -12.53%
Fifth Third Bancorp 40.12 -0.69% -0.28 12714833 40.15 39.96 40.78 100 39.50 40.79 300 3.78% 45.52%
First Republic Bank 200.04 -0.44% -0.88 1092961 201.75 199.51 203.98 100 194.58 211.03 300 1.26% 36.15%
Firstenergy 36.73 -1.55% -0.58 6896073 37.31 36.62 37.80 1000 36.73 37.50 200 -2.55% 19.99%
Fiserv 108.62 0.06% 0.07 4690055 107.51 107.12 108.79 100 107.31 108.67 100 -1.86% -4.60%
FleetCor Technologie 258.24 -1.20% -3.14 591365 260.86 257.21 260.99 100 257.45 280.25 200 -0.96% -5.35%
FMC Corp 95.19 -2.24% -2.18 3590786 96.20 94.08 96.94 100 94.00 99.75 100 -2.99% -17.18%
Ford Motor 13.55 1.12% 0.15 76337380 13.41 13.39 13.70 4400 13.47 13.49 30600 6.86% 54.15%
Fortinet 299.49 -1.50% -4.57 1555940 302.53 296.81 304.41 100 297.76 299.19 400 -3.54% 101.64%
FORTIVE CORP. DL-,01 72.74 -1.98% -1.47 6939739 73.57 72.51 74.68 100 65.60 78.00 200 -3.41% 2.71%
Fortune Brands Home 94.75 -0.41% -0.39 1678757 94.23 93.99 95.04 500 83.60 124.00 200 -0.99% 10.53%
Fox Corp. A 37.71 1.02% 0.38 5179176 37.22 37.22 38.10 300 37.22 38.15 100 4.92% 29.50%
Fox Corp. B 35.10 1.18% 0.41 2712219 34.63 34.60 35.58 100 32.00 35.10 1500 5.41% 21.54%
Franklin Resources 31.33 -1.07% -0.34 5134402 31.53 31.30 32.06 100 30.42 34.00 100 0.03% 25.37%
Freeport-McMoran 33.05 -3.64% -1.25 37567715 34.26 32.57 34.58 200 32.93 33.00 2800 -6.85% 27.02%
Gallagher & , Arthur 148.39 -0.94% -1.41 2601614 150.37 147.96 151.57 100 143.50 150.50 400 2.99% 19.95%
Gap 24.35 0.62% 0.15 8694932 24.36 24.22 25.00 100 24.15 24.50 100 2.05% 20.60%
Garmin 167.26 -0.81% -1.36 1441477 167.71 165.87 168.98 500 166.67 174.01 100 -3.09% 39.78%
Gartner 310.33 -1.77% -5.60 1462999 314.97 309.28 317.33 100 268.06 349.66 400 -1.06% 93.73%
Generac Holdings 435.36 -1.21% -5.34 1324173 436.55 434.64 443.66 100 434.00 439.00 100 -3.53% 91.44%
General Dynamics 195.12 0.12% 0.24 2722349 194.12 193.57 195.79 500 193.51 194.99 500 -3.21% 31.11%
General Electric 100.47 -0.86% -0.87 10721927 101.15 100.13 101.86 300 100.25 100.58 200 -1.50% 16.28%
General Mills 58.92 0.34% 0.20 6750571 58.51 58.30 59.19 200 58.60 59.93 600 0.84% 0.20%
General Motors 51.33 -0.37% -0.19 45119255 51.33 50.99 51.93 1700 51.15 51.24 400 3.72% 23.27%
Genuine Parts 122.00 -1.76% -2.19 1030250 123.67 121.92 124.31 100 96.17 126.00 100 3.06% 21.48%
Gilead Sciences 71.61 0.39% 0.28 10888341 70.83 70.44 71.76 200 71.27 71.76 2000 0.87% 22.91%
Global Payments 162.03 -1.20% -1.96 2129283 163.49 161.03 163.88 100 161.00 162.02 100 -2.61% -24.78%
Globe Life 89.67 -2.37% -2.18 1514242 91.37 89.33 92.35 100 57.95 100.88 100 -2.56% -5.57%
Goldman Sachs Group 391.46 -1.32% -5.22 3845123 396.32 388.83 399.16 100 390.60 391.40 300 -2.98% 48.44%
Halliburton 20.27 -1.55% -0.32 12226618 20.49 20.18 20.85 300 20.16 20.35 900 3.79% 7.25%
Hanesbrands 19.00 -1.55% -0.30 4491004 19.21 18.97 19.54 4000 18.90 19.59 1800 1.50% 30.32%
Hartford FS 69.56 -1.40% -0.99 6444506 70.54 69.38 71.31 100 62.56 70.70 100 0.90% 42.02%
HASBRO 97.53 -1.23% -1.21 1381192 98.18 96.53 98.67 100 97.30 101.00 1000 -0.50% 4.27%
HCA Holdings 258.74 -1.11% -2.90 5765329 261.37 258.07 263.92 100 258.00 275.00 100 0.79% 57.33%
Healthpeak Propertie 34.84 -1.30% -0.46 5526529 34.97 34.73 35.19 200 27.70 36.72 5100 -1.44% 15.25%
Henry Schein 77.47 -1.15% -0.90 1204100 77.81 77.26 78.81 2100 77.45 77.47 2700 0.92% 15.87%
Hershey 175.07 -0.28% -0.49 1278371 175.04 174.66 176.21 100 174.00 180.00 100 0.01% 14.93%
Hess Corp 71.34 -1.14% -0.82 3927700 72.47 70.82 73.33 300 71.20 74.97 500 5.27% 35.14%
Hewlett Packard Ente 13.55 -0.81% -0.11 26241831 13.51 13.35 13.61 100 13.51 13.60 300 -5.31% 14.35%
Hilton Worldwide 131.21 -0.61% -0.81 1749139 132.12 130.84 133.44 100 130.80 133.00 200 2.99% 17.93%
Hologic 77.63 0.62% 0.48 2877354 76.99 76.61 77.96 100 75.01 79.26 100 -2.95% 6.59%
Home Depot 335.67 -0.21% -0.72 7103090 334.95 334.95 339.64 300 334.01 335.59 100 1.12% 26.37%
Honeywell Internatio 218.49 -0.53% -1.16 4391758 219.86 217.50 219.86 300 217.80 219.99 100 -1.74% 2.72%
Hormel Foods 42.02 0.38% 0.16 6440491 41.68 41.40 42.26 100 41.63 42.90 200 -0.69% -9.85%
Host Hotels & Resort 16.26 -0.91% -0.15 12046759 16.56 16.21 16.59 500 16.05 16.65 100 1.69% 11.14%
Howmet Aerospace 30.99 -1.43% -0.45 4280345 31.25 30.75 31.56 100 30.00 33.15 100 -0.74% 8.58%
HP Inc 27.68 -1.28% -0.36 13273810 27.84 27.46 27.95 400 27.55 27.65 500 -1.14% 12.57%
Humana 407.79 2.16% 8.62 1363596 397.25 397.25 408.82 100 392.00 429.99 100 1.45% -0.60%
Hunt (J.B.) Transpor 168.72 -1.44% -2.47 905924 171.06 167.67 171.54 7300 168.72 168.79 1100 -2.91% 23.47%
Huntington Bancshare 14.95 -0.66% -0.10 31972936 15.11 14.84 15.12 200 14.57 15.05 100 -2.61% 18.37%
Huntington Ingalls I 194.99 -0.05% -0.09 470113 194.14 193.54 196.14 100 180.69 198.88 600 -1.61% 14.38%
IDEX 215.75 -1.20% -2.62 600508 217.69 215.41 219.45 100 184.34 216.97 100 -0.65% 8.31%
IDEXX Laboratories 661.71 -0.26% -1.74 967580 661.45 655.11 664.80 100 602.00 685.00 100 -2.92% 32.38%
IHS Markit 121.73 -1.66% -2.05 5880606 123.26 121.18 123.42 100 118.75 125.00 100 0.75% 35.51%
Illinois Tool Works 215.89 -0.90% -1.95 2025613 216.46 214.56 217.06 100 202.00 223.80 100 -1.32% 5.89%
Illumina 447.01 -0.65% -2.91 1750057 445.00 443.50 453.92 100 444.20 475.00 100 -2.44% 20.81%
Incyte Co. 75.99 1.27% 0.95 2544976 75.25 74.22 76.11 100 71.55 76.46 300 6.85% -12.64%
Ingersoll Rand 54.30 -0.49% -0.27 8807256 53.96 53.81 54.71 200 53.00 55.07 100 -0.79% 22.08%
Intel Corp 54.26 -1.04% -0.57 35359233 54.59 53.66 54.59 500 54.06 54.13 300 0.78% 8.91%
Intercontinental Exc 117.70 -1.03% -1.23 4100803 118.47 117.29 118.74 100 117.04 124.00 100 -0.96% 2.09%
IBM 135.23 -0.88% -1.20 5633480 135.75 135.05 135.92 200 135.04 135.22 100 -1.31% 7.43%
International Flavor 135.21 -5.53% -7.91 4507372 141.46 134.66 142.03 300 132.95 141.24 100 -8.39% 24.23%
International Paper 56.60 -2.18% -1.26 4572250 57.68 56.32 57.87 100 56.07 57.48 100 -3.00% 13.84%
Interpublic Group of 36.99 -0.22% -0.08 3827195 36.95 36.76 37.35 500 36.10 39.87 600 2.30% 57.27%
Intuit 561.85 -1.93% -11.03 1860851 572.84 560.67 572.84 100 557.00 562.55 100 -0.97% 47.91%
Intuitive Surgical 1037.27 0.32% 3.26 635359 1035.29 1028.03 1040.46 100 1030.00 1036.98 100 1.35% 26.79%
Invesco 26.25 5.46% 1.36 20223187 26.54 25.93 27.03 400 26.14 26.35 100 6.71% 50.60%
IPG Photonics Co. 166.57 -3.00% -5.15 763166 170.97 165.33 171.72 100 151.10 185.12 100 -3.43% -25.57%
Iqvia Holdings 256.33 -0.59% -1.52 929123 257.63 254.82 259.03 100 242.31 269.00 200 -1.60% 43.07%
Iron Mountain 44.90 -0.02% -0.01 2195446 44.76 44.71 45.24 200 44.85 48.10 500 -4.51% 52.31%
J.M. Smucker 123.00 0.25% 0.31 1779282 121.99 121.76 123.79 100 121.00 123.99 100 1.60% 6.40%
Jack Henry & Associa 168.76 -1.20% -2.05 826990 170.03 167.72 170.14 100 144.37 179.00 200 -0.17% 4.18%
Jacobs Engineering G 130.55 -2.35% -3.14 1176278 132.58 130.30 133.78 100 125.00 143.00 300 -2.08% 19.81%
Johnson & Johnson 164.75 -0.28% -0.47 13422106 164.30 163.56 164.91 100 164.85 164.93 400 -1.33% 4.68%
Johnson Controls Int 74.59 -0.96% -0.72 6721003 74.70 74.40 75.54 100 74.25 75.31 500 -0.64% 60.10%
JPMorgan Chase 157.68 -0.26% -0.41 25608018 157.38 157.00 159.01 100 157.24 157.56 200 0.20% 24.09%
Juniper Networks 27.90 -0.53% -0.15 6146747 27.93 27.72 28.14 100 27.20 28.10 1400 0.25% 23.94%
Kansas City Southern 277.46 -0.86% -2.41 1230637 279.16 276.54 280.58 100 271.46 294.00 100 -0.91% 35.92%
Kellogg 63.56 0.03% 0.02 3801906 63.46 63.13 64.08 100 62.51 64.91 100 1.31% 2.14%
Keycorp 20.76 -0.62% -0.13 14040373 20.91 20.68 21.18 300 20.69 20.93 500 4.48% 26.51%
Keysight Technologie 177.45 -1.30% -2.33 1167177 178.52 177.18 179.99 100 171.12 178.76 100 -1.49% 34.34%
Kimberly-Clark 135.18 -0.56% -0.76 5852285 135.97 135.15 137.29 300 135.00 137.50 200 -1.36% 0.26%
Kimco Realty 21.72 -1.63% -0.36 8047737 22.08 21.69 22.25 1000 20.75 22.29 200 2.84% 44.70%
Kinder Morgan 15.96 -1.24% -0.20 28651051 16.13 15.91 16.31 1000 15.96 15.99 100 -0.06% 16.75%
KLA-Tencor 369.81 -0.59% -2.21 2162812 374.40 366.61 374.60 400 365.01 369.75 100 5.49% 42.83%
Kraft Heinz 36.55 0.03% 0.01 11785212 36.46 36.18 36.80 900 36.35 36.50 2500 0.61% 5.45%
Kroger 40.94 0.17% 0.07 26090715 40.75 40.65 41.41 10000 40.85 40.86 200 -4.05% 28.90%
L3Harris Technologie 222.46 0.65% 1.43 2384077 221.00 220.67 223.62 100 220.10 222.30 100 -3.96% 17.69%
Laboratory Co. of Am 295.93 -0.30% -0.90 1145283 294.80 293.58 297.94 100 290.00 302.99 100 -1.67% 45.38%
Lam Research 608.98 -1.12% -6.87 2014187 614.95 603.64 616.23 100 607.00 609.52 300 1.82% 28.95%
LAMB WESTON HLDGS DL 61.57 -0.48% -0.30 1748789 61.81 61.32 62.12 100 60.50 65.28 100 1.79% -21.81%
Las Vegas Sands Co. 38.17 1.73% 0.65 17758283 37.44 37.44 38.27 300 37.91 37.92 500 -8.77% -35.96%
Leggett & Platt 46.16 -0.94% -0.44 1922131 46.18 45.98 46.54 500 45.93 46.56 300 -1.11% 4.20%
Leidos 91.81 -0.21% -0.19 3231076 91.44 91.03 92.70 100 88.64 105.98 100 -5.58% -12.66%
Lennar 101.28 1.03% 1.03 3121235 99.85 99.85 101.67 1000 100.25 101.14 1000 1.54% 32.86%
Lincoln National 67.54 1.44% 0.96 3855529 68.45 67.45 70.17 100 67.00 69.65 200 3.21% 34.25%
LINDE PLC EO 0,001 309.32 -1.20% -3.76 6512518 309.35 305.98 311.27 200 309.29 314.80 200 -0.36% 17.38%
Live Nation Entertai 86.83 0.02% 0.02 3888321 86.85 86.25 88.35 100 82.00 87.20 300 0.87% 18.17%
LKQ Corp 50.91 -2.55% -1.33 3972736 51.96 50.72 52.45 1200 50.00 51.00 100 0.43% 44.47%
Lockheed Martin 340.98 -0.15% -0.52 2108086 339.95 339.15 342.81 200 340.55 340.95 400 -1.42% -3.94%
Loews 53.08 -1.06% -0.57 5592480 53.52 53.00 54.15 100 49.93 59.50 1000 -0.77% 17.90%
Lowes Companies 209.03 0.26% 0.55 5835397 207.36 207.36 211.98 100 208.50 209.03 100 2.30% 30.23%
Lumen Technologies 12.94 1.57% 0.20 20845175 12.69 12.68 13.02 100 12.82 12.90 400 8.10% 32.72%
Lyondellbasell Ind ' 92.15 -1.83% -1.72 4606243 93.00 91.59 93.53 100 91.75 93.34 100 -0.78% 0.53%
M and T Bank 137.55 0.03% 0.04 1693972 137.01 137.01 138.94 100 137.00 139.99 400 1.32% 8.05%
MARATHON OIL 12.00 -2.60% -0.32 27428076 12.31 11.98 12.49 6000 11.96 11.97 59300 6.48% 79.91%
Marathon Petroleum 58.86 -0.41% -0.24 7621077 58.85 58.47 59.54 500 58.53 59.00 1200 3.50% 42.31%
MarketAxess 426.00 -0.38% -1.62 316266 427.24 423.21 429.89 100 416.75 445.00 100 -2.85% -25.34%
Marriott Internation 143.90 -0.62% -0.90 2650198 145.02 143.66 145.63 400 143.22 144.62 400 6.09% 9.08%
Marsh & McLennan Cos 155.83 -1.51% -2.39 3864967 157.46 155.36 158.61 100 128.00 159.78 100 -2.90% 33.19%
Martin Marietta Mate 342.73 -3.21% -11.36 1000477 352.39 340.87 354.92 100 340.82 369.64 100 -7.24% 20.69%
Masco 57.23 -1.57% -0.91 4128128 57.58 57.03 57.89 300 56.76 58.80 100 -3.88% 4.19%
MasterCard 343.04 -0.94% -3.27 5529836 344.00 340.77 346.00 100 342.01 342.99 500 -1.25% -3.89%
McCormick & Co 86.27 0.19% 0.16 2386808 86.18 85.76 86.80 300 84.70 87.75 100 0.84% -9.76%
McDonald's 242.49 -0.30% -0.72 4756852 243.84 241.88 244.63 400 241.61 242.70 100 1.38% 13.01%
McKesson 207.75 -0.01% -0.02 2219165 206.70 206.70 208.89 100 182.61 232.62 100 2.48% 19.45%
Medtronic 129.70 -0.93% -1.22 6833296 130.36 129.17 130.83 100 128.00 130.25 200 -1.10% 10.72%
Merck & Co. 71.68 -0.40% -0.29 43419639 71.19 70.89 72.00 300 71.37 71.40 400 -2.41% -12.37%
MetLife 61.72 -0.80% -0.50 9183048 61.84 61.54 62.87 500 61.21 61.65 200 1.56% 31.46%
Mettler-Toledo Intl 1545.18 -0.61% -9.41 185822 1551.38 1541.98 1559.20 100 1536.35 1797.23 100 -3.06% 35.58%
MGM Resorts Internat 41.54 0.58% 0.24 8317970 41.27 41.18 42.38 100 41.30 41.54 100 -1.77% 31.83%
Microchip Technology 161.10 -1.23% -2.01 5488114 162.61 159.34 163.00 100 157.10 169.05 100 2.30% 16.65%
Micron Technology 74.30 -0.44% -0.33 20449629 74.41 73.32 74.50 200 74.05 74.19 100 1.09% -1.17%
Microsoft 299.87 -1.75% -5.35 41372457 304.17 299.53 304.50 400 299.55 299.69 1000 1.41% 34.82%
Mid-America Apartmen 187.48 -2.02% -3.87 1171312 190.91 187.46 191.47 100 177.00 194.11 100 -1.06% 47.98%
Moderna 430.05 -2.41% -10.60 30536393 438.53 406.87 442.00 200 425.35 426.00 300 -4.30% 311.65%
Mohawk Industries 181.82 -1.71% -3.16 1183373 182.93 179.98 184.80 100 181.86 183.86 100 -3.09% 29.00%
Molson Coors Brewing 45.80 -1.25% -0.58 3053160 46.20 45.42 46.36 1000 45.01 47.60 2000 0.50% 1.35%
Mondelez Internation 60.94 0.38% 0.23 16980448 60.48 60.15 61.22 100 60.76 60.93 200 1.18% 4.22%
Monolithic Power Sys 497.52 -0.26% -1.31 811319 496.09 488.64 503.46 5200 497.10 497.89 6900 0.71% 35.85%
Monster Beverage 94.64 -1.29% -1.24 3123351 94.66 93.81 95.89 100 92.42 95.89 100 -1.33% 2.34%
Moodys 370.00 -2.72% -10.33 1260874 377.60 368.78 378.70 100 188.76 440.00 100 -3.28% 27.48%
Morgan Stanley 101.75 -0.70% -0.72 17653709 102.13 101.41 103.89 100 101.21 101.75 200 -1.80% 48.48%
Mosaic 33.61 -0.41% -0.14 5066741 33.51 32.67 33.78 100 33.03 33.61 200 5.76% 46.07%
Motorola Solutions 237.42 -2.02% -4.90 1458697 240.68 236.56 242.41 100 196.29 255.00 100 -2.17% 39.61%
MSCI 641.66 -1.61% -10.49 562315 645.40 638.59 651.40 100 620.00 699.61 100 -1.42% 43.70%
NASDAQ Inc 192.90 -1.29% -2.53 1263426 194.86 191.00 194.91 600 189.46 200.13 100 -1.60% 45.32%
NetApp 90.01 -3.17% -2.95 2367371 92.27 89.80 92.52 100 88.38 92.10 300 -2.50% 35.88%
Netflix 589.35 0.49% 2.85 4145145 587.85 580.85 590.28 800 587.30 588.00 100 -1.57% 8.99%
Newell Brands 24.81 -0.80% -0.20 4304558 24.83 24.68 25.05 200 24.50 25.25 2000 -0.32% 16.86%
Newmont 55.22 -0.38% -0.21 10447405 54.95 54.54 55.31 900 54.82 55.31 200 -3.11% -7.80%
News B 21.73 -1.23% -0.27 1541704 21.94 21.61 22.01 400 21.56 23.50 100 1.35% 22.28%
News Corp 'A' 22.35 -0.53% -0.12 4683529 22.44 22.16 22.59 300 19.50 23.08 400 2.10% 24.37%
Nextera Energy 81.64 -2.81% -2.36 15398326 83.40 81.55 83.93 100 81.05 81.61 100 -3.87% 5.82%
Nielsen Holdings 19.99 -0.45% -0.09 5658368 19.87 19.86 20.17 300 17.63 20.75 100 0.50% -4.22%
NIKE 'B' 156.42 -0.75% -1.18 7947833 157.96 156.06 161.00 500 156.01 156.39 100 -4.38% 10.57%
NISOURCE 24.03 -0.08% -0.02 6367530 24.11 23.97 24.19 2500 24.04 24.25 500 -2.36% 4.75%
Norfolk Southern 246.04 -0.79% -1.96 2296598 246.91 245.15 248.87 100 243.73 247.50 200 -0.45% 3.55%
Northern Trust 108.20 -1.23% -1.35 1311812 107.83 107.26 110.16 100 102.75 112.42 200 -3.86% 16.17%
Northrop Grumman 350.24 0.17% 0.58 1901907 350.88 347.02 355.75 200 348.15 352.11 100 -1.09% 14.94%
NortonLifeLock 25.69 -0.89% -0.23 5336060 25.79 25.64 25.95 100 25.53 25.81 100 -5.76% 23.63%
Norwegian Cruise Lin 25.59 2.11% 0.53 14216614 25.16 25.15 25.91 300 25.42 25.47 300 4.07% 0.63%
NOV Inc. 13.39 -3.04% -0.42 89460777 13.78 13.25 14.00 1000 13.41 13.65 3000 2.29% -2.48%
NRG Energy 42.08 -2.14% -0.92 4365789 42.76 41.87 42.86 200 41.71 42.05 1900 -3.20% 12.06%
Nucor 104.89 -4.49% -4.93 7507651 108.95 104.04 109.07 100 104.61 104.80 3200 -6.56% 97.20%
Nvidia Corporation 219.00 -1.54% -3.42 29450284 223.00 218.30 223.21 600 218.50 218.74 400 -2.57% 67.75%
NVR 5070.74 0.93% 46.74 42691 5060.98 5042.00 5094.96 90 5010.13 5072.06 20 -1.20% 24.29%
NXP Semiconductors N 209.33 -1.74% -3.70 4877768 211.63 207.91 212.19 500 208.01 211.88 100 -1.32% 31.65%
O'Reilly Auto 599.34 -1.24% -7.54 973273 600.74 597.60 607.30 100 581.00 599.34 200 1.18% 32.43%
Occidental Petroleum 26.94 -1.43% -0.39 25235993 27.11 26.74 27.68 300 26.87 26.94 400 7.85% 55.63%
Old Dominion Freight 289.65 -0.63% -1.85 989106 290.69 288.00 291.96 100 283.62 297.00 100 -0.62% 48.40%
Omnicom Group 73.09 -0.29% -0.21 2135696 73.18 72.73 73.95 100 70.00 85.00 100 1.98% 17.19%
ONEOK 55.17 -0.72% -0.40 4598658 55.39 54.93 55.95 100 54.89 55.66 500 5.11% 43.75%
Oracle 86.39 -0.99% -0.86 58069781 86.20 85.95 87.57 2800 86.20 86.35 1300 -3.67% 33.54%
Organon & Co. 34.03 0.80% 0.27 4341396 33.70 33.26 34.08 200 33.76 33.80 900 0.44% 0.00%
Otis Worldwide 85.02 -3.61% -3.18 11038262 87.26 84.89 87.45 600 84.76 84.99 900 -6.11% 25.86%
Paccar Inc 81.55 -1.08% -0.89 4615349 83.68 80.95 83.68 100 81.15 82.00 200 -2.46% -5.48%
Packaging Corp of Am 141.02 -1.87% -2.69 1337950 142.92 140.45 143.13 100 136.60 165.00 100 -7.11% 2.26%
Parker-Hannifin 287.63 -0.66% -1.91 1302201 293.82 284.89 293.86 100 268.97 306.24 100 1.26% 5.59%
Paychex 108.78 -0.54% -0.59 3614539 109.53 107.92 109.53 100 107.63 109.60 100 -1.38% 16.74%
Paycom Software 482.37 0.08% 0.37 731704 482.00 477.00 485.18 100 460.00 500.00 200 1.42% 6.66%
PayPal Holdings 276.34 -2.34% -6.63 8117226 282.18 275.92 282.50 900 275.15 275.75 1100 -2.81% 17.99%
Penn National Gaming 74.59 -1.95% -1.48 6562585 76.09 73.60 77.62 100 74.10 74.35 300 -6.54% -13.64%
Pentair 76.22 -1.63% -1.26 3126846 77.21 75.99 77.64 500 68.70 76.30 100 -0.41% 43.57%
Peoples United Finan 16.02 -0.37% -0.06 8585358 15.99 15.94 16.25 100 15.90 16.45 300 0.19% 23.90%
PepsiCo 154.13 -0.92% -1.43 8127397 155.23 153.83 155.50 500 153.61 154.12 1000 -0.86% 3.93%
PerkinElmer 187.56 0.91% 1.69 1569820 185.67 184.87 188.65 500 187.00 188.17 300 0.27% 30.70%
Perrigo Company 43.94 -0.77% -0.34 29336762 44.11 43.64 45.12 2000 39.93 44.45 100 0.57% -1.74%
Pfizer Inc 43.89 -1.30% -0.58 56420686 44.17 43.31 44.46 100 43.78 43.79 100 -3.73% 19.23%
Philip Morris 101.86 -0.94% -0.97 8749080 102.12 101.75 102.70 100 101.55 103.80 200 -1.65% 23.03%
Phillips 66 66.02 0.40% 0.26 6201971 65.75 65.26 66.62 100 65.51 66.60 400 -0.54% -5.60%
Pinnacle West Capita 73.82 0.64% 0.47 2268084 73.18 73.18 74.66 100 73.51 78.00 100 -0.98% -7.67%
Pioneer Natural Reso 157.05 0.01% 0.02 3755221 157.62 155.71 158.32 100 156.58 159.18 100 3.95% 37.90%
PNC Financial Servic 188.92 -0.52% -0.98 2850365 189.90 188.31 191.37 100 188.18 188.92 100 -1.43% 26.79%
Pool 464.04 -1.41% -6.65 372320 469.10 461.89 471.35 500 463.60 464.10 6400 -5.96% 24.57%
PPG Industries 146.74 -2.04% -3.05 1888085 148.75 146.35 149.70 100 142.00 147.98 200 -4.11% 1.75%
PPL Corp 28.68 -1.44% -0.42 8434939 28.96 28.66 29.14 200 28.65 28.69 300 -3.14% 1.70%
Principal Financial 65.16 -0.88% -0.58 2344242 65.30 64.66 66.37 300 65.00 66.80 100 0.45% 31.34%
Procter & Gamble 144.34 0.16% 0.23 18738769 144.37 144.23 146.28 1400 144.01 144.34 1000 0.15% 3.74%
Progressive 92.61 -0.41% -0.38 4029654 92.67 92.17 92.96 100 91.95 93.25 200 -0.55% -6.34%
Prologis 130.11 -1.86% -2.47 8746513 131.37 129.77 132.14 100 125.10 130.50 100 -2.63% 30.55%
Prudential Financial 103.14 -0.45% -0.47 4747628 103.07 102.77 104.82 400 102.81 104.49 100 -0.59% 32.11%
PTC Inc. 123.14 -1.88% -2.36 773144 125.16 122.53 125.58 1000 123.09 123.15 1100 -1.97% 2.95%
Public Service Ent 61.91 -1.12% -0.70 4899908 62.95 61.88 63.47 100 59.49 63.50 300 -0.37% 6.19%
Public Storage 311.04 -2.00% -6.35 1409009 315.06 310.25 318.09 100 284.00 337.26 100 -3.77% 34.69%
Pulte Group 48.64 1.16% 0.56 4720616 47.78 47.70 48.91 200 48.05 48.75 600 1.48% 12.80%
PVH Corp. 109.98 -0.19% -0.21 1098887 109.39 108.77 111.80 100 91.85 111.69 700 0.78% 17.14%
Qorvo Inc 175.30 -2.78% -5.01 1891000 178.07 172.52 178.80 300 174.00 175.10 100 -2.23% 5.43%
QUALCOMM 133.60 -3.47% -4.80 14550480 137.81 133.14 138.00 100 133.41 133.58 100 -6.36% -12.30%
Quanta Services 118.42 1.33% 1.55 2272332 117.53 116.35 118.91 100 115.08 128.00 100 2.26% 64.43%
Quest Diagnostics 154.77 -0.15% -0.24 4055802 154.94 154.61 156.83 100 151.05 163.00 700 -0.11% 29.87%
Ralph Lauren 'A' 113.04 0.36% 0.41 938940 112.20 111.88 114.64 100 111.44 130.00 100 0.36% 8.96%
Raymond James Financ 133.71 -0.55% -0.74 1238585 133.99 132.59 135.73 100 133.02 144.30 500 -1.50% 39.76%
Raytheon Technologie 83.39 -0.75% -0.63 23129960 83.59 82.37 84.01 500 82.85 83.30 1500 0.47% 16.61%
Realty Income 67.68 -1.04% -0.71 8533220 68.32 67.57 69.09 100 67.66 67.72 100 -0.35% 8.86%
Regency Centers 68.31 -1.37% -0.95 2377973 69.01 67.88 69.50 100 55.56 68.31 200 3.12% 49.84%
Regeneron Pharmaceut 651.88 -0.20% -1.30 762045 649.17 643.29 653.00 500 651.00 651.79 100 0.21% 34.93%
Regions Financial 19.83 -0.05% -0.01 13530182 19.73 19.73 20.05 200 19.76 20.10 200 1.69% 23.01%
Republic Services 123.44 -0.49% -0.61 2720204 123.18 122.71 123.86 100 113.67 126.83 100 -0.64% 28.18%
ResMed 285.95 -0.08% -0.23 917484 284.99 284.00 287.86 100 170.58 293.70 400 -3.26% 34.53%
Robert Half Int 101.06 -1.84% -1.89 1164519 102.31 100.72 102.88 100 87.75 101.40 100 -1.55% 61.75%
Rockwell Automation 311.55 -1.72% -5.46 1083580 315.04 310.41 315.04 300 292.94 324.52 100 -0.81% 24.22%
Rollins 37.14 -1.35% -0.51 4880115 37.57 36.71 37.89 100 30.00 45.00 100 -4.65% -4.94%
Roper Technologies 466.65 -1.49% -7.07 706029 471.10 465.92 471.67 100 355.89 471.72 100 -1.54% 8.25%
Ross Stores 114.62 0.85% 0.97 2795257 114.20 113.81 115.78 100 111.09 114.69 100 1.60% -6.67%
Royal Caribbean Crui 83.79 1.51% 1.25 5428774 82.52 82.52 84.84 800 83.38 83.74 1300 2.73% 12.18%
S&P Global Inc 446.42 -1.68% -7.63 1482723 452.15 445.04 453.81 100 415.44 446.35 100 -0.85% 35.80%
Salesforce.com 260.53 0.07% 0.17 7053537 259.27 258.68 261.70 500 259.51 260.30 100 1.29% 17.08%
SBA Communications 352.70 -0.77% -2.73 825798 352.45 350.03 355.67 100 287.61 372.00 100 -0.03% 25.01%
Schlumberger 28.31 -1.91% -0.55 17377479 28.70 28.00 29.26 2000 28.20 28.29 300 5.71% 29.68%
Seagate Technology H 83.74 -1.27% -1.08 4437530 84.24 83.52 85.18 100 83.54 83.90 400 -0.21% 34.72%
Sealed Air 56.27 -2.73% -1.58 1996757 57.57 56.05 57.91 100 49.03 64.00 100 -3.12% 22.89%
Sempra Energy 133.38 -1.29% -1.74 3181794 135.12 133.25 136.82 100 129.00 135.74 100 0.67% 4.69%
ServiceNow 651.03 -0.81% -5.32 1298242 653.39 648.26 657.46 300 648.01 650.99 300 0.47% 18.28%
Sherwin-Williams 293.74 -1.44% -4.28 1862406 296.41 293.02 297.04 200 292.41 325.00 100 -2.30% 19.91%
Simon Property Group 131.27 -1.06% -1.40 3155836 132.22 131.15 133.30 100 131.00 131.39 500 2.63% 53.93%
Skyworks Solutions 175.26 -1.95% -3.48 2231738 178.42 173.60 178.42 600 174.00 178.00 100 -1.17% 14.64%
Smith Co., A. O. 65.28 -2.07% -1.38 2177449 66.40 64.95 66.47 300 55.00 79.90 100 -6.89% 19.08%
Snap-on 213.60 -2.67% -5.86 837213 212.69 212.41 216.29 100 210.00 220.00 200 -2.31% 24.81%
Southern 64.14 -1.90% -1.24 9457663 65.01 64.08 65.38 100 64.00 64.60 1000 -3.13% 4.41%
Southwest Airlines 49.08 -0.08% -0.04 7290681 49.39 48.57 49.83 100 48.78 48.95 100 2.46% 5.30%
Stanley Black & Deck 186.24 -0.79% -1.48 1589223 188.01 185.98 188.89 100 184.75 189.00 100 -0.10% 4.30%
Starbucks 113.41 -1.10% -1.26 9261033 114.54 113.12 114.85 1100 113.00 113.35 500 -4.97% 6.01%
State Street 84.82 -2.56% -2.23 7098990 87.29 84.09 87.65 100 71.82 86.00 100 -3.13% 16.54%
Steris 215.09 -0.15% -0.33 1639859 213.61 212.00 215.88 100 194.57 216.79 100 2.57% 13.48%
Stryker Corp. 273.03 -1.12% -3.08 2824306 275.49 272.47 275.70 100 271.85 273.00 300 -0.30% 11.42%
SVB Financial 610.41 0.32% 1.96 680965 613.43 605.00 623.00 100 539.41 612.00 100 3.18% 57.39%
SYNCHRONY FIN 48.44 -0.51% -0.25 9820481 48.67 48.15 49.46 100 45.95 49.69 100 2.37% 39.56%
Synopsys 325.54 -2.93% -9.84 2041713 329.06 319.83 331.32 100 323.00 332.38 100 -2.09% 25.57%
Sysco 76.09 -0.87% -0.67 3756864 76.42 75.41 76.88 900 75.00 76.87 100 -0.61% 2.46%
T-Mobile US 128.00 -0.71% -0.91 8304345 128.88 127.03 129.23 100 127.01 128.00 1500 -2.15% -5.08%
T. Rowe Price Group 213.51 -0.71% -1.52 1678469 214.07 212.00 216.70 200 212.80 216.50 100 -1.43% 41.03%
Take-Two Interactive 151.66 -0.15% -0.23 2075042 149.49 148.87 151.99 300 150.30 152.10 100 -1.48% -27.01%
Tapestry 40.40 -0.76% -0.31 3416658 40.66 40.20 41.40 1000 40.01 41.54 100 -0.17% 29.99%
TARGET CORP 246.67 -0.11% -0.28 3736553 245.45 245.45 248.53 500 245.81 246.50 300 0.87% 39.73%
TE CONNECTIVITY 141.83 -1.36% -1.96 3016816 142.92 140.71 144.12 200 118.50 144.50 200 -2.46% 17.15%
Teledyne Technologie 423.15 -1.12% -4.81 1060530 426.51 420.17 426.81 100 398.80 424.24 200 -2.23% 7.95%
Teleflex 385.57 -0.10% -0.40 251426 383.27 382.34 387.88 100 312.00 730.00 100 3.53% -6.32%
Teradyne 121.35 -1.45% -1.79 2418015 122.28 119.42 122.92 100 119.60 121.35 1000 0.31% 1.22%
Tesla 759.49 0.33% 2.50 28204176 757.15 750.00 761.04 100 759.10 759.48 1100 3.15% 7.63%
Texas Instruments 196.25 -0.29% -0.57 5819573 197.31 194.60 197.31 600 194.75 196.20 100 2.94% 19.57%
Textron 68.46 -0.25% -0.17 2211514 68.50 68.06 68.97 100 68.02 68.48 400 -2.96% 41.65%
Thermo Fisher Scient 596.80 6.49% 36.36 5284996 597.06 576.00 609.30 100 595.00 605.00 100 4.34% 28.13%
TJX COMPANIES 70.41 -0.10% -0.07 9208850 70.00 69.77 71.12 500 69.80 70.98 500 2.24% 3.10%
Tractor Supply 207.16 -1.08% -2.26 1194686 208.28 206.00 209.26 100 199.00 220.00 100 1.13% 47.36%
Trane Technologies 183.80 -0.98% -1.82 4398150 183.55 182.24 184.96 100 181.00 185.50 200 -3.30% 26.62%
TransDigm Group 609.94 0.88% 5.34 762761 598.53 597.27 612.87 100 420.01 700.00 100 1.73% -1.44%
Travelers Companies 156.29 -0.24% -0.38 2654937 156.59 155.65 157.84 100 139.12 162.82 100 -0.04% 11.34%
Trimble Navigation 90.59 -1.48% -1.36 2800250 91.49 89.50 91.63 300 89.00 95.86 100 -3.50% 35.67%
Truist Financial 55.33 0.09% 0.05 19623651 55.15 55.11 56.08 500 55.05 56.30 2500 0.24% 15.44%
Twitter 62.47 0.29% 0.18 9813245 62.10 61.65 62.98 100 62.16 62.25 1000 1.48% 15.36%
Tyler Technologies 467.56 -0.04% -0.20 331473 465.76 464.95 470.39 100 391.01 474.19 300 -0.87% 7.11%
Tyson Foods 'A' 75.81 0.01% 0.01 2566229 75.40 75.29 76.18 500 74.50 77.10 100 1.35% 17.64%
U.S. Bancorp 57.01 -0.16% -0.09 10014326 56.87 56.86 57.50 100 55.00 57.40 1200 2.81% 22.37%
UDR 53.18 -1.06% -0.57 7464795 53.43 52.98 53.86 200 50.00 56.31 100 0.82% 38.38%
Ulta Beauty 379.05 -0.86% -3.27 629933 380.46 377.88 385.61 500 377.01 379.04 300 1.13% 32.00%
Under Armour 18.42 -1.97% -0.37 4803686 18.56 18.34 19.04 200 18.32 18.62 100 -6.07% 23.79%
Under Armour 'A' 21.07 -1.45% -0.31 7674312 21.21 20.93 21.72 500 20.98 21.36 100 -7.87% 22.71%
Union Pacific 201.47 -0.97% -1.97 7702971 202.87 200.84 204.56 100 200.30 201.55 100 -3.03% -3.24%
United Airlines Hold 44.54 0.16% 0.07 11743870 44.78 44.11 45.50 600 44.40 44.44 100 0.45% 2.98%
United Parcel Servic 190.03 -1.52% -2.94 4505342 192.56 189.67 196.25 100 189.90 190.50 100 -1.67% 12.84%
United Rentals 341.46 -1.37% -4.74 920031 343.50 337.98 349.13 500 339.50 341.43 200 0.05% 47.24%
UnitedHealth Group 420.16 0.80% 3.32 4534224 414.97 414.97 421.09 100 419.00 419.90 200 4.02% 19.81%
Universal Health Ser 145.92 -0.66% -0.97 1282020 146.19 144.51 147.22 100 145.33 164.54 100 -1.02% 6.12%
Unum Group 24.27 -6.04% -1.56 48606502 25.89 24.07 26.37 4300 24.51 24.74 500 -5.89% 5.80%
V.F. Corp 69.55 0.58% 0.40 4244040 68.87 68.81 69.98 200 69.10 73.10 100 -1.97% -18.57%
Valero Energy 65.60 0.21% 0.14 4780533 65.29 65.04 66.50 100 65.30 65.66 2000 3.45% 15.96%
Ventas 57.10 -1.01% -0.58 5101781 57.56 56.95 57.78 100 57.00 60.97 100 1.62% 16.44%
Verisign 218.77 -2.65% -5.96 1188346 224.37 217.50 224.52 200 206.90 222.04 100 -1.09% 1.10%
Verisk Analytics 201.10 -0.67% -1.35 1519699 201.55 200.11 202.18 100 179.75 209.99 300 -2.16% -3.13%
Verizon Communicatio 54.28 -0.28% -0.15 30800323 54.14 54.06 54.46 100 54.27 54.28 1200 0.09% -7.61%
Vertex Pharma 188.30 0.64% 1.20 2214404 186.24 184.78 188.53 200 186.17 190.89 100 -0.14% -20.33%
ViacomCBS 'B' 39.99 -1.09% -0.44 9895325 40.35 39.89 40.74 1000 39.83 39.88 2700 0.86% 7.33%
Viatris 13.57 -0.88% -0.12 22841214 13.55 13.51 13.71 5900 13.60 13.66 500 -1.67% -27.59%
Visa 221.75 -1.15% -2.58 13833000 222.45 219.30 223.70 400 221.11 221.42 100 -1.41% 1.38%
Vornado Realty Trust 41.28 -0.79% -0.33 2448006 41.37 41.27 41.65 100 34.76 43.50 100 2.51% 10.55%
Vulcan Materials 169.88 -1.54% -2.65 1262761 171.59 169.59 172.81 100 168.11 183.00 200 -4.40% 14.54%
W.R. Berkley 72.19 0.03% 0.02 1670550 71.82 71.70 72.38 100 71.87 82.20 200 0.64% 8.69%
W.W. Grainger 402.48 -1.61% -6.58 475841 406.52 402.01 407.08 100 261.70 445.00 100 -3.07% -1.44%
Wabtec Corp 87.48 -1.29% -1.14 3474869 88.10 86.76 88.32 100 78.48 91.00 200 -2.14% 19.51%
Wal-Mart Stores 144.73 -0.21% -0.30 24346373 144.14 144.02 146.16 700 144.21 144.39 200 -0.80% 0.40%
Walgreens Boots Alli 49.62 -0.64% -0.32 7437259 49.48 49.20 49.76 400 49.38 49.61 1000 0.34% 24.42%
Walt Disney Company 183.47 0.07% 0.13 10039204 182.91 182.73 185.90 100 182.87 183.35 500 -0.35% 1.26%
Waste Management 152.68 -0.79% -1.21 3109493 153.11 152.24 153.60 100 152.00 157.00 100 -1.15% 29.47%
Waters 396.58 -0.79% -3.15 715106 399.97 394.37 403.15 200 336.43 500.00 100 -5.62% 60.29%
WEC Energy 90.75 -0.91% -0.83 2301242 91.03 90.67 91.76 100 90.00 95.11 100 -4.36% -1.39%
Wells Fargo 46.47 0.41% 0.19 35634049 45.74 45.74 46.69 300 46.38 46.59 300 4.83% 53.98%
Welltower Inc 85.83 -2.25% -1.98 3532048 87.10 85.59 87.33 100 72.39 88.99 100 -0.98% 32.82%
West Pharmaceutic.Se 448.62 -1.29% -5.85 575852 453.21 447.54 455.46 100 447.65 470.84 500 -2.27% 58.35%
Western Digital 57.92 -0.62% -0.36 3626702 57.87 57.42 58.30 100 57.60 57.99 300 -0.09% 4.57%
WESTERN UNION 20.80 -2.30% -0.49 18771809 21.18 20.63 21.33 200 20.26 21.57 100 -1.38% -5.20%
WestRock 49.71 -1.86% -0.94 3004806 50.60 49.42 50.76 100 49.43 57.39 600 -4.16% 14.20%
Weyerhaeuser 36.17 1.34% 0.48 7344656 35.78 35.70 36.34 100 35.70 36.38 6000 4.21% 7.87%
Whirlpool 210.63 -0.97% -2.06 976649 211.69 208.63 213.19 100 208.57 210.49 200 -2.37% 16.70%
WILLIAMS COMPANIES 25.28 -0.51% -0.13 15800883 25.33 25.24 25.63 100 25.02 25.28 100 4.12% 26.08%
Willis Towers Watson 230.28 -1.61% -3.77 3367062 232.40 229.13 234.00 100 214.20 230.10 300 -2.65% 9.30%
Wynn Resorts 83.29 -1.28% -1.08 8730612 84.16 82.88 84.93 500 83.05 83.18 700 -17.97% -26.18%
Xcel Energy 64.00 -1.54% -1.00 6977424 64.82 63.80 65.08 200 63.87 66.95 100 -5.55% -4.00%
Xilinx 153.78 -2.21% -3.47 3360404 156.29 152.88 156.72 900 153.56 153.75 200 -0.83% 8.47%
XYLEM 131.56 -0.99% -1.32 1469724 132.24 130.88 132.96 500 131.48 141.45 100 -2.07% 29.25%
Yum! Brands 127.09 -0.66% -0.85 4309789 127.71 126.78 128.49 500 126.01 127.00 700 -2.16% 17.07%
Zebra Technologies C 569.15 -2.67% -15.61 393565 583.48 567.16 584.02 100 565.45 605.00 100 -1.98% 48.09%
Zimmer Biomet 146.72 0.34% 0.49 1822556 145.51 144.35 146.93 100 144.41 147.97 100 4.47% -4.78%
Zions Bancorp. 57.09 -1.06% -0.61 2383835 57.49 56.83 58.31 100 54.99 57.00 100 -0.51% 31.42%
Zoetis 198.49 -2.11% -4.28 4160202 200.53 197.88 202.53 100 190.00 199.99 100 -4.11% 19.93%