19.06.2021 07:26:27
S&P 500
4166.45
USD
-55.4100
-1.31%
18.06.2021 23:09
 
Chart
Kursdaten
Kurs 4166.45 Eröffnung 4204.78
Diff. absolut -55.41 Tages-Hoch 4204.78
Diff. % -1.31 % Tages-Tief 4164.40
Volumen 3619215887 Umsatz 20240428484102
Schlusskurs vom 17.06.2021 4221.86 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.06.2021 / 23:09
Währung USD Aktualisierungsstand 19.06.2021 / 07:26
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.93% 4257.2 3662.7
1 Woche -1.91% 4257.2 4164.4
1 Monat 0.94% 4257.2 4061.4
3 Monate 6.41% 4257.2 3853.5
6 Monate 12.32% 4257.2 3636.5
1 Jahr 33.74% 4257.2 2999.7
3 Jahre 50.21% 4257.2 2191.9
30.43
26.51
15.76
1.13
10.93
11.56
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.43,"chartHeight":25.633384706695,"year":2019,"ID_NOTATION":"4359526"},"2020":{"performance":15.76,"chartHeight":23.183820878181,"year":2020,"ID_NOTATION":"4359526"},"2021":{"performance":10.93,"chartHeight":21.240929233334,"year":2021,"ID_NOTATION":"4359526"}}
{"2019":{"performance":26.51,"chartHeight":25.633384706695,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1933116163506,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.56,"chartHeight":21.538441720196,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.633384706695,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.467930661637,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.94,"chartHeight":22.900147058017,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.363304905269,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.775722753603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":8.77,"chartHeight":20.072028896565,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.048010000105,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.907032804924,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.54,"chartHeight":17.633393241807,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.633384706695,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.447143308219,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.61,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 19.06.2021 07:26:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 191.60 -1.81% -3.54 5054614 193.04 191.53 193.57 500 191.01 191.10 100 -5.53% 9.62%
Abbott Laboratories 110.33 -1.16% -1.30 8832123 110.00 110.00 111.35 400 109.80 111.00 100 0.38% 0.77%
AbbVie 113.12 -1.55% -1.78 7415414 113.64 113.05 114.20 100 112.50 112.95 900 -1.99% 5.57%
Abiomed 318.57 1.91% 5.96 564298 315.88 314.00 322.08 100 277.75 327.00 100 6.48% -1.74%
Accenture 281.25 -1.24% -3.52 3134046 282.84 280.80 284.00 200 280.00 281.88 300 -1.41% 7.67%
ACTIVISION BLIZZARD 91.49 -1.82% -1.70 8509868 93.12 91.05 93.37 100 91.07 91.65 100 -6.79% -1.46%
Adobe Systems 565.59 2.58% 14.23 6762031 569.96 556.39 570.00 100 564.25 565.22 100 4.50% 13.09%
Advance Auto Parts 193.33 -0.55% -1.06 1006336 191.72 191.40 194.26 500 192.50 193.80 500 -3.06% 22.74%
Advanced Micro Devic 84.65 0.11% 0.09 58736805 84.28 83.48 85.77 100 84.21 84.35 1200 4.11% -7.70%
AES Corp 25.14 -3.57% -0.93 6538516 25.61 25.12 25.80 200 24.90 26.57 200 -2.86% 6.98%
AFLAC 52.08 -2.58% -1.38 6477226 52.64 52.02 52.91 100 50.24 52.15 100 -7.41% 17.11%
Agilent Technologies 145.01 -1.30% -1.91 3220680 146.31 144.94 146.83 200 135.00 145.60 200 1.03% 22.38%
Air Products & Chem 292.70 -2.14% -6.39 1701988 295.64 292.00 297.81 100 281.24 309.11 200 -2.58% 7.13%
Akamai Technologies 114.63 -1.84% -2.15 2875712 116.48 114.48 116.56 700 114.31 119.39 100 -3.22% 9.18%
ALASKA AIR GROUP 63.31 1.07% 0.67 3381611 62.43 62.01 64.13 100 63.00 65.50 1000 -3.31% 21.75%
Albemarle Co. 157.97 -3.60% -5.90 1348316 160.46 157.82 162.65 200 157.51 157.90 100 -7.17% 7.08%
Alexandria Real Est. 182.68 -0.35% -0.65 4407537 183.21 181.33 186.25 100 155.00 187.00 200 -5.55% 2.50%
Alexion Pharma 180.69 0.40% 0.72 3910840 178.89 178.50 181.74 100 177.43 180.60 100 -0.53% 15.65%
Align Technology 601.64 -1.91% -11.69 993977 609.78 599.34 617.11 100 580.00 602.00 200 -1.62% 12.59%
Allegion 134.65 -1.40% -1.91 885686 134.68 133.80 135.67 100 18.00 145.00 100 -2.92% 15.70%
Alliant Energy Co. 56.33 -3.08% -1.79 2171548 58.11 56.18 58.19 200 51.09 60.00 200 -3.84% 9.31%
Allstate Corp 124.04 -1.98% -2.51 3910646 125.22 123.82 125.75 100 122.00 125.25 1000 -5.84% 12.84%
Alphabet 2511.35 -0.64% -16.07 2665310 2514.11 2492.06 2527.78 300 2507.50 2509.00 100 -0.10% 43.35%
Alphabet A 2402.22 -1.34% -32.65 2305760 2427.34 2400.30 2432.06 800 2402.00 2406.50 100 -1.15% 37.06%
Altria Group 46.31 -1.19% -0.56 24095416 46.52 45.94 46.63 8400 46.30 46.58 100 -6.93% 12.95%
Amazon Com 3486.90 -0.07% -2.34 5247737 3479.99 3473.71 3507.00 200 3480.50 3482.85 200 4.19% 7.06%
Ameren Corp 82.11 -2.82% -2.38 2955208 83.64 81.93 83.98 100 76.77 81.95 200 -4.29% 5.19%
American Airlines Gr 22.29 0.27% 0.06 28009883 22.07 21.91 22.53 1000 22.15 22.19 100 -5.27% 41.34%
American Electric Po 82.35 -2.42% -2.04 4480827 84.18 82.18 84.28 1000 82.37 83.38 100 -2.84% -1.10%
American Express 158.17 -2.44% -3.96 6900458 158.70 157.25 159.67 400 157.51 158.17 500 -3.85% 30.82%
American Internation 46.85 -3.94% -1.92 10722199 47.85 46.83 48.08 500 46.51 50.00 100 -9.94% 23.75%
American Tower 265.94 -1.32% -3.57 2770523 268.76 265.92 269.58 100 245.00 272.00 100 -0.90% 18.48%
American Water Works 157.54 -2.87% -4.66 1741119 161.11 157.37 161.81 100 150.00 170.00 300 -1.76% 2.65%
Ameriprise Financial 236.66 -3.39% -8.30 1336319 240.28 236.35 240.71 100 64.71 239.64 100 -8.47% 21.78%
AmerisourceBergen Co 114.42 -3.12% -3.69 1189449 117.23 114.31 117.23 100 112.56 125.00 800 -4.52% 17.04%
AMETEK 130.65 -2.49% -3.34 1545136 132.11 130.57 133.00 200 111.80 150.25 100 -3.83% 8.03%
Amgen 238.68 -0.86% -2.08 5560411 239.58 236.47 241.00 100 237.55 242.24 100 -1.68% 3.81%
Amphenol 'A' 66.28 -1.65% -1.11 4415732 66.67 65.84 66.86 200 62.00 73.00 100 -3.17% 1.37%
Analog Devices 162.19 -2.42% -4.03 3936524 165.34 161.47 165.34 1000 159.01 169.84 100 -3.23% 9.79%
Ansys 331.43 -1.53% -5.14 826587 336.46 329.74 339.04 100 300.16 366.87 100 -1.48% -8.90%
Anthem Inc 369.21 -2.28% -8.60 2229921 372.94 368.34 373.99 100 363.41 376.00 300 -3.82% 14.99%
Aon PLC A 230.10 -1.18% -2.74 3736025 231.65 229.21 234.00 100 199.03 289.95 200 -8.00% 8.91%
APA Corp. 20.65 -2.27% -0.48 8158823 20.77 20.48 21.38 100 20.60 20.65 200 -8.75% 45.53%
Apple 130.46 -1.01% -1.33 108953309 130.71 130.24 131.51 4100 130.18 130.20 600 2.44% -1.68%
Applied Materials 131.23 -4.43% -6.09 13258407 135.25 130.63 136.26 100 130.80 130.88 300 -4.09% 52.06%
Aptiv 147.27 -2.70% -4.09 1869779 148.73 146.63 149.83 500 148.00 150.10 100 -6.05% 13.03%
Archer Daniels Mid 60.66 -2.05% -1.27 5417273 61.37 60.52 61.43 200 60.65 60.90 500 -8.09% 20.33%
Arconic Corp. 34.31 -4.46% -1.60 2427744 35.31 33.82 35.65 100 33.38 34.25 200 -9.71% 15.13%
Arista Networks 362.91 -1.93% -7.13 1158544 367.72 361.66 369.66 400 360.01 364.00 400 -0.30% 24.90%
Assurant 150.87 -2.41% -3.73 1214243 151.92 149.99 153.00 100 150.10 189.60 100 -7.36% 10.75%
AT&T Inc. 28.65 -0.31% -0.09 65706189 28.63 28.41 28.77 600 28.56 28.62 300 -2.29% -0.38%
Atmos Energy 97.88 -2.41% -2.42 2080983 99.61 97.67 99.67 100 86.60 102.50 100 -3.84% 2.57%
Autodesk 277.98 0.59% 1.64 1627643 275.52 275.01 281.13 100 271.01 279.60 100 0.17% -8.96%
Automatic Data Proce 192.90 -2.33% -4.60 2926563 195.93 192.18 196.18 200 192.19 192.90 1000 -3.38% 9.48%
Autozone 1386.28 -0.33% -4.62 329608 1376.77 1376.77 1398.23 200 1380.01 1385.99 100 -0.60% 16.94%
Avalonbay Communitie 206.10 -1.87% -3.92 1899932 210.00 205.91 210.83 100 205.70 208.03 100 -3.98% 28.47%
Avery Dennison 205.49 -1.48% -3.08 823409 204.20 202.75 207.09 100 145.15 226.06 500 -6.32% 32.48%
Baker Hughes 'A' 22.67 -5.46% -1.31 15598777 23.15 22.67 23.54 100 22.65 22.70 1000 -12.50% 8.73%
Ball Corp 79.19 -0.94% -0.75 3395806 79.12 78.69 79.86 200 70.00 79.80 100 -2.87% -15.01%
Bank of America 38.78 -2.56% -1.02 102774160 39.01 38.49 39.30 100 38.55 38.61 100 -7.36% 27.94%
Bank of New York Mel 48.22 -2.55% -1.26 11517017 48.87 48.04 48.95 200 48.16 48.22 100 -4.34% 13.62%
Baxter International 80.82 -0.41% -0.33 4311338 80.61 80.28 81.45 100 80.05 85.00 100 -1.73% 0.72%
Becton, Dickinson (B 240.54 0.12% 0.29 2561604 239.34 238.79 242.61 100 237.17 244.39 100 -0.87% -3.87%
Berkley, W.R. Co. 72.74 -2.84% -2.13 1008646 73.86 72.71 74.06 100 55.88 82.40 300 -4.23% 9.52%
Berkshire Hathaway ' 274.04 -1.67% -4.65 12567921 276.50 272.45 276.98 200 273.51 273.75 200 -4.46% 18.19%
Best Buy 107.63 -1.71% -1.87 4255079 107.89 106.66 108.77 300 107.50 108.29 300 -5.96% 7.86%
Bio-Rad Laboratories 622.80 0.84% 5.20 169122 616.01 616.01 626.62 100 476.00 635.00 100 3.51% 6.84%
Biogen Idec 388.44 1.28% 4.92 2873627 387.19 381.65 391.00 100 386.80 392.88 100 -2.07% 58.64%
Blackrock 840.78 -3.23% -28.04 1059015 850.92 839.01 856.87 200 838.01 840.70 100 -4.53% 16.53%
Boeing 237.35 -0.78% -1.87 11965015 237.79 235.80 239.31 200 236.81 237.10 100 -4.02% 10.88%
Booking Holdings 2242.61 -2.24% -51.39 482961 2283.09 2230.52 2299.02 100 2235.01 2242.60 100 -2.68% 0.69%
BorgWarner 47.58 -3.78% -1.87 3302755 48.84 47.34 48.85 100 46.81 47.65 100 -10.07% 23.14%
Boston Properties 117.26 -1.68% -2.00 1862953 118.02 117.22 118.99 200 113.00 129.14 100 -4.80% 24.05%
Boston Scientific 43.02 -0.76% -0.33 8845311 43.11 42.81 43.36 1000 41.00 43.15 200 0.26% 19.67%
Bristol-Myers Squibb 66.47 -0.45% -0.30 15038504 66.40 65.78 66.73 500 66.03 66.48 900 -1.29% 7.16%
Broadcom Inc. 463.50 -1.63% -7.67 2853689 467.27 460.50 469.75 100 462.00 462.80 200 -1.53% 5.86%
Broadridge Financial 158.33 -0.87% -1.39 874990 158.27 157.44 159.26 200 138.98 164.03 100 -2.72% 3.35%
Brown-Forman Corp 'B 73.02 -2.35% -1.76 1953437 74.03 72.99 74.24 100 71.00 85.00 100 -3.36% -8.07%
C.H. Robinson Worldw 92.89 -2.24% -2.13 1977451 93.95 92.03 94.39 100 89.49 98.00 100 -7.11% -1.04%
Cabot Oil & Gas 15.33 -3.65% -0.58 14820718 15.75 15.28 15.85 300 15.30 15.86 300 -11.28% -5.84%
Cadence Design Syste 130.47 -0.34% -0.44 2661742 130.55 129.88 131.88 100 128.10 132.00 100 0.92% -4.37%
Caesars Entertainmen 100.06 -3.63% -3.77 4759350 100.86 99.48 103.43 800 100.00 100.30 300 -9.29% 34.72%
Campbell Soup 45.27 -0.92% -0.42 4264217 45.53 45.16 45.61 700 45.25 45.47 200 -1.82% -6.37%
Capital One 150.02 -2.30% -3.53 8383912 149.60 147.52 150.44 100 149.30 149.91 100 -6.62% 51.77%
Capri Holdings 52.27 -2.46% -1.32 3109290 52.54 52.02 53.64 100 50.90 52.30 100 -6.49% 24.45%
Cardinal Health 56.05 -2.33% -1.34 4153149 56.76 55.94 57.01 400 55.95 56.90 700 -5.50% 4.65%
Carmax 113.16 -2.38% -2.76 1702092 113.18 113.05 114.72 100 110.00 113.41 200 -3.16% 19.80%
Carnival 28.18 -0.84% -0.24 26749908 28.12 27.73 28.52 16900 28.24 28.32 100 -5.85% 30.10%
Carrier Global 45.05 -2.34% -1.08 7343632 45.43 45.02 45.86 100 44.87 46.90 200 -2.28% 19.43%
Catalent 108.61 -1.76% -1.95 1263360 109.85 108.16 110.18 100 102.00 111.19 200 -0.40% 4.36%
Caterpillar 208.86 -0.28% -0.59 7156360 206.18 205.50 211.81 100 208.60 208.80 200 -5.36% 14.75%
Cboe Global Markets 113.42 -3.37% -3.96 1031834 116.23 113.42 116.73 100 101.30 120.44 100 -0.44% 21.80%
CBRE Group 'A' 86.36 -1.11% -0.97 2206821 86.32 85.55 87.05 100 80.15 91.90 100 -2.65% 37.69%
CDW Corp. 165.78 -2.04% -3.46 1457905 168.19 164.63 169.41 100 164.10 180.00 100 -1.71% 25.79%
Celanese Co. 146.47 -0.93% -1.37 1760663 145.21 145.07 146.98 100 129.32 157.89 100 -8.65% 12.72%
Centene 71.69 -3.53% -2.62 6498406 72.57 71.37 73.60 100 70.46 72.95 400 1.24% 19.42%
CenterPoint Energy 24.63 -2.80% -0.71 16590993 25.07 24.59 25.34 1100 21.80 26.50 100 -5.81% 13.82%
Cerner 78.80 -0.16% -0.13 4825514 78.67 78.46 79.38 100 78.00 79.40 100 -3.04% 0.41%
CF Industries 48.80 -2.40% -1.20 4299248 49.31 48.67 50.15 200 48.00 53.40 100 -9.29% 26.07%
Charles River Labs I 353.70 -1.14% -4.08 1262609 354.43 353.13 357.79 100 300.00 374.11 100 0.46% 41.56%
Charles Schwab 69.83 -3.20% -2.31 17257901 71.08 69.28 71.80 11100 69.83 70.05 100 -5.53% 31.66%
Charter Communicatio 685.60 -0.79% -5.45 1969257 685.59 678.00 691.38 500 680.00 695.00 100 -0.17% 3.64%
Chevron Corp 103.03 -3.77% -4.04 22284520 105.25 102.91 106.27 1300 103.07 103.17 600 -4.52% 22.00%
Chipotle Mexican Gri 1399.63 0.39% 5.40 352051 1380.00 1380.00 1405.63 100 1393.01 1399.00 100 2.40% 0.93%
Chubb Ltd 156.01 -2.66% -4.26 4136708 157.67 155.78 159.41 600 155.20 168.00 1000 -6.63% 1.36%
Church & Dwight 83.68 -2.08% -1.78 2756145 84.94 83.60 85.06 100 81.40 83.60 3100 -1.19% -4.07%
Cigna 231.97 -1.99% -4.72 4244690 231.99 231.15 234.39 100 230.25 245.62 100 -4.09% 11.43%
Cincinnati Financial 113.82 -2.50% -2.92 1419981 114.95 113.10 115.66 100 109.63 122.00 100 -6.55% 30.27%
Cintas 354.86 -1.89% -6.83 777506 357.64 352.26 362.14 100 329.25 364.00 100 0.57% 0.40%
Cisco Systems 52.07 -2.00% -1.06 35758257 52.80 51.88 52.84 200 51.95 52.00 200 -4.93% 16.36%
Citigroup 67.61 -1.82% -1.25 44582888 68.48 67.13 68.75 100 67.22 67.23 100 -11.60% 9.65%
Citizens Financial 44.25 -2.25% -1.02 9332273 44.30 43.59 44.78 100 43.70 44.43 100 -7.52% 23.74%
Citrix Systems 115.81 -1.95% -2.30 2072548 117.80 115.08 118.00 300 115.75 117.25 200 -3.82% -10.98%
Clorox 172.98 -1.41% -2.47 2753295 174.71 172.96 175.25 100 172.80 174.18 400 -1.81% -14.33%
CME Group 210.71 -2.90% -6.29 2980405 215.51 210.02 216.76 100 210.85 214.00 100 -1.75% 15.74%
CMS Energy 58.12 -2.34% -1.39 3118302 59.07 57.92 59.14 100 55.66 61.00 100 -4.20% -4.74%
Coca-Cola 53.77 -2.15% -1.18 31445555 54.51 53.72 54.62 100 53.75 53.77 100 -4.26% -1.95%
Cognizant Technology 68.32 -1.23% -0.85 5596725 68.65 68.20 68.81 400 68.00 68.36 100 -4.11% -16.63%
Colgate-Palmolive 81.02 -1.71% -1.41 7471573 81.92 81.00 82.22 100 80.00 84.80 200 -3.12% -5.25%
Comcast Corp 56.71 -1.41% -0.81 26722742 57.25 56.44 57.48 100 56.51 56.94 100 -0.30% 8.23%
Comerica 68.11 -2.76% -1.93 3221531 68.63 67.54 69.49 100 65.68 68.50 100 -7.70% 21.93%
Conagra Brands 35.68 -1.92% -0.70 6424303 36.24 35.66 36.26 100 35.67 36.10 100 -4.42% -1.60%
ConocoPhillips 57.53 -2.51% -1.48 18583773 57.88 57.48 59.21 300 57.41 57.53 1200 -4.07% 43.86%
Consolidated Edison 74.49 -2.35% -1.79 3831357 76.05 74.38 76.05 100 74.50 74.55 400 -3.55% 3.07%
Constellation Brands 221.25 -3.70% -8.49 1973181 226.00 220.95 227.18 400 220.55 222.00 100 -6.99% 1.00%
Cooper Companies 383.96 0.54% 2.08 735597 381.91 378.66 385.50 100 371.77 444.91 100 2.34% 5.68%
Copart 128.14 0.05% 0.07 1695636 126.41 125.57 128.85 100 115.02 130.00 100 2.64% 0.70%
Corning 38.70 -1.58% -0.62 8693497 38.93 38.52 39.29 3900 38.65 38.70 1900 -10.33% 7.50%
Corteva 42.71 -1.84% -0.80 7900486 42.74 42.59 43.19 100 39.99 42.60 100 -4.11% 10.30%
Costco Wholesale 380.88 -1.01% -3.87 3415714 384.75 380.30 384.91 300 380.78 380.79 400 -0.25% 1.09%
Crown Castle Intl 194.24 -1.33% -2.62 2997115 196.69 194.17 196.97 100 185.00 200.00 100 -0.05% 22.02%
CSX 94.75 -1.56% -1.50 6578176 95.42 94.54 95.68 700 94.40 94.79 100 -2.55% 4.41%
Cummins 233.00 -1.82% -4.33 2973889 232.83 230.85 236.42 100 230.89 233.00 400 -6.80% 2.60%
CVS Health 82.40 -2.17% -1.83 8800824 83.52 82.33 83.69 100 82.10 82.31 700 -3.59% 20.64%
D.R. Horton 89.94 1.20% 1.07 5397077 87.61 87.36 91.27 100 88.80 90.30 100 1.36% 30.50%
Danaher 256.97 -0.04% -0.11 4287505 257.06 255.81 259.93 200 251.20 260.00 2200 4.03% 15.68%
Darden Restaurants 130.10 -1.37% -1.81 2127703 130.00 128.59 131.81 100 128.00 130.10 200 -6.48% 9.22%
DaVita Inc 121.63 -1.60% -1.98 1131482 122.23 121.54 123.50 100 106.00 129.56 200 -0.52% 3.60%
Deere & Co 328.97 0.18% 0.59 2930562 324.11 323.45 331.85 300 328.01 328.89 300 -3.69% 22.27%
Delta Air Lines 44.96 0.88% 0.39 15219349 44.44 43.95 45.38 100 44.80 44.96 500 -3.31% 11.81%
Dentsply Sirona 63.18 -2.96% -1.93 1939288 64.54 62.96 64.92 200 62.83 63.90 100 -3.64% 20.66%
Devon Energy 26.75 -3.04% -0.84 16743639 26.85 26.67 27.44 200 26.55 27.00 300 -8.67% 69.20%
DexCom 418.29 1.42% 5.84 1004083 411.91 411.12 419.19 100 400.00 418.29 100 4.52% 13.14%
Diamondback Energy 86.18 -0.82% -0.71 4277020 84.41 84.20 87.23 100 84.15 86.18 100 -1.25% 78.06%
Digital Realty Trust 154.20 -1.59% -2.49 4174833 156.83 154.07 157.53 100 154.00 168.40 100 -4.93% 10.53%
Discover Financial S 114.11 -2.69% -3.15 3652846 114.05 113.04 115.30 200 112.93 123.00 100 -7.34% 26.05%
Discovery Comm 'A' 29.08 -1.12% -0.33 10228824 29.26 28.89 29.50 200 28.96 29.07 100 -5.55% -3.36%
Discovery Communicat 27.33 -1.26% -0.35 6273730 27.54 27.16 27.66 100 27.15 27.95 900 -5.56% 4.35%
Dish Network Co. 40.04 -2.72% -1.12 2829613 40.58 39.99 40.79 200 39.31 40.05 100 -0.07% 23.81%
Dollar General 212.70 -0.27% -0.58 3689941 212.00 211.55 214.09 1000 211.50 213.00 500 1.62% 1.14%
Dollar Tree 100.32 -0.37% -0.37 3684537 100.62 99.13 101.12 500 99.51 99.90 300 -0.85% -7.15%
Dominion Energy 74.82 -2.55% -1.96 7225591 76.25 74.74 76.42 100 74.82 75.00 100 -3.23% -0.51%
Domino s Pizza 460.19 0.65% 2.99 1148508 455.98 453.64 462.10 100 457.20 460.19 100 1.60% 20.01%
Dover 142.96 -1.92% -2.80 997094 143.86 142.92 144.39 100 66.00 173.50 100 -5.80% 13.24%
DOW INC. DL-,01 61.98 -2.46% -1.56 8745303 62.55 61.88 63.05 700 61.68 61.92 200 -8.85% 11.68%
DTE Energy 131.84 -1.19% -1.59 1651780 132.25 131.74 133.97 1100 131.84 131.99 100 -4.90% 8.59%
Duke Energy 99.61 -2.74% -2.81 5190379 102.07 99.51 102.25 100 99.13 99.70 200 -2.28% 8.79%
Duke Realty Co. 47.60 -2.48% -1.21 4016870 48.68 47.57 48.93 100 44.55 59.24 100 -3.45% 19.09%
DuPont de Nemours 76.43 -1.74% -1.35 6310848 76.64 76.16 77.16 200 76.20 77.75 100 -7.39% 7.48%
DXC TECHNOLOGY CO. D 36.27 -4.28% -1.62 6043767 37.12 36.15 37.58 100 36.00 36.99 100 -12.43% 40.85%
Eastman Chemical 114.15 -2.41% -2.82 1677371 115.79 113.94 116.68 100 114.20 116.50 100 -8.92% 13.83%
Eaton Corporation 139.26 -2.36% -3.36 3066903 140.57 139.12 141.43 100 138.53 139.00 100 -5.03% 15.91%
eBay 63.26 -3.17% -2.07 11438726 64.84 63.14 64.92 100 62.95 63.25 100 -5.76% 25.89%
Ecolab 205.01 -2.21% -4.63 1836255 207.24 204.80 209.01 1000 202.00 219.90 100 -4.42% -5.25%
Edison International 55.58 -2.46% -1.40 3978359 56.45 55.57 57.23 200 55.58 55.76 1000 -4.12% -11.52%
Edwards Lifesciences 100.71 -0.28% -0.28 3222641 100.12 100.07 101.53 300 100.01 102.00 300 0.72% 10.39%
Electronic Arts 141.12 -0.57% -0.81 3235657 142.00 139.92 142.64 100 139.96 142.96 100 -3.60% -1.73%
Eli Lilly & Co 218.55 -1.65% -3.66 4016656 220.43 218.32 221.05 100 218.00 219.00 400 -2.47% 29.44%
Emerson Electric 92.27 -1.86% -1.75 5239933 92.29 92.07 93.25 100 91.00 94.00 100 -4.91% 14.81%
Enphase Energy 165.85 2.38% 3.86 5347527 159.36 159.35 168.15 500 164.32 165.85 900 12.72% -5.48%
Entergy 103.39 -3.96% -4.26 2564622 107.35 102.93 107.35 100 102.75 103.59 200 -5.09% 3.56%
EOG Resources 79.31 -2.60% -2.12 9421196 79.81 78.80 81.30 400 77.00 79.31 100 -7.17% 59.03%
Equifax 232.80 -0.62% -1.45 746089 233.32 231.55 234.05 600 225.52 255.00 100 0.80% 20.72%
Equinix 822.77 0.90% 7.31 3751584 815.50 799.84 829.61 100 815.01 822.87 100 0.82% 15.20%
Equity Residential 77.63 -1.72% -1.36 4093042 78.63 77.54 79.53 1000 77.01 86.01 100 -3.86% 30.95%
Essex Property Trust 301.17 -2.42% -7.48 824892 307.87 300.67 309.91 300 300.00 309.87 200 -4.12% 26.85%
Estee Lauder 'A' 295.88 -1.34% -4.02 1900742 299.83 294.50 300.80 200 294.55 296.00 100 -1.45% 11.15%
ETSY INC. DL-,001 169.82 0.11% 0.18 3505323 168.99 167.69 171.37 5000 169.05 169.42 900 2.41% -4.55%
Everest Re Group 236.21 -3.80% -9.32 606035 239.29 236.13 241.20 100 127.82 300.00 100 -6.95% 0.91%
Evergy 62.54 -3.01% -1.94 1990461 64.22 62.50 64.22 100 59.70 63.62 100 -2.57% 12.66%
Eversource Energy 79.92 -3.35% -2.77 4128854 82.19 79.71 82.39 500 79.90 80.23 200 -3.49% -7.62%
Exelon Co. 44.55 -3.15% -1.45 11791390 45.85 44.49 45.89 100 44.40 44.87 200 -5.03% 5.52%
Expedia Group 162.93 -1.80% -2.99 3585909 165.58 161.65 165.71 100 162.00 165.83 100 -5.79% 23.06%
Expeditors Intl of W 120.60 -1.45% -1.77 1777243 121.37 120.50 121.83 200 118.50 130.00 1100 -4.03% 26.80%
Extra Space Storage 159.41 -1.21% -1.95 1358818 161.87 159.34 162.82 200 157.00 162.17 100 -0.03% 37.59%
Exxon Mobil 60.40 -2.56% -1.59 39590708 61.00 60.24 61.55 100 60.37 60.40 400 -2.85% 46.53%
F5 Networks 183.51 -2.33% -4.38 1097050 187.15 183.11 187.86 100 163.95 205.23 100 -4.79% 4.30%
Facebook 329.66 -2.04% -6.85 23039457 334.53 329.00 336.15 2600 329.95 330.60 100 -0.48% 20.68%
Fastenal 50.71 0.82% 0.41 6033464 49.61 49.38 50.99 100 49.50 50.71 2000 -3.41% 3.85%
Federal Realty Inves 117.29 -2.50% -3.01 1158326 119.74 117.24 120.02 1000 114.67 122.66 100 -5.11% 37.79%
Fedex Corp 285.32 -0.78% -2.25 2553783 284.15 282.01 289.53 200 284.80 285.30 100 -3.64% 9.90%
Fidelity National In 143.82 -1.41% -2.05 4040308 144.41 143.80 145.77 100 130.40 156.00 100 -1.26% 1.67%
Fifth Third Bancorp 36.91 -2.95% -1.12 11729154 37.51 36.70 37.67 400 36.52 37.15 100 -9.02% 33.88%
First Republic Bank 178.35 -1.68% -3.04 1507874 178.58 177.42 180.20 100 164.78 195.30 500 -6.51% 21.38%
Firstenergy 37.13 -1.56% -0.59 6189486 37.84 37.04 37.89 200 37.22 37.40 200 -4.21% 21.30%
Fiserv 107.56 -1.37% -1.49 4886462 108.23 107.42 108.60 300 107.00 108.29 100 -2.40% -5.53%
FleetCor Technologie 260.00 -1.14% -3.00 979972 260.46 259.03 262.81 100 259.88 426.80 100 -4.37% -4.70%
FMC Corp 112.04 -5.05% -5.96 1592732 116.43 111.92 116.89 100 105.20 118.00 100 -6.18% -2.51%
Ford Motor 14.52 -1.69% -0.25 76319715 14.54 14.44 14.77 20200 14.52 14.53 1100 -4.97% 65.19%
Fortinet 233.66 -1.40% -3.32 1871707 237.00 233.45 238.98 100 232.08 275.00 100 2.06% 57.32%
FORTIVE CORP. DL-,01 68.95 -0.79% -0.55 6326530 68.56 68.48 69.53 100 51.71 76.00 500 -3.49% -2.64%
Fortune Brands Home 95.76 -0.47% -0.45 1410409 94.85 94.54 96.52 100 92.00 104.91 400 -2.97% 11.71%
Fox Corp. B 35.78 0.96% 0.34 2115383 35.28 35.23 36.21 100 35.10 36.06 100 -1.16% 23.89%
Franklin Resources 31.43 -2.51% -0.81 4681974 31.67 31.36 31.92 17100 31.38 34.55 100 -9.66% 25.77%
Freeport-McMoran 34.96 -0.54% -0.19 46250164 34.77 34.45 35.45 400 34.65 34.76 200 -14.42% 34.36%
Gallagher & , Arthur 137.56 -1.32% -1.84 2316145 139.36 137.25 139.42 100 70.28 142.81 100 -4.88% 11.20%
Gap 31.28 -3.40% -1.10 7539210 31.66 30.98 31.94 1000 31.01 31.50 400 -3.19% 54.93%
Garmin 139.54 -1.04% -1.46 1046209 140.20 138.60 141.18 300 136.33 140.86 200 -3.61% 16.61%
Gartner 233.00 -0.37% -0.87 1185592 231.58 231.58 235.15 100 228.63 240.00 200 0.00% 45.45%
Generac Holdings 386.40 1.97% 7.46 1420824 375.36 374.61 391.62 200 383.00 386.00 100 10.66% 69.91%
General Dynamics 185.15 -1.35% -2.53 2567859 185.25 184.53 186.72 1000 184.20 185.50 500 -3.31% 24.41%
General Electric 12.78 -1.69% -0.22 82064666 12.84 12.75 13.02 1100 12.72 12.73 500 -6.65% 18.33%
General Mills 59.76 -2.19% -1.34 5417025 60.76 59.76 60.96 300 59.67 59.80 200 -4.41% 1.63%
General Motors 58.76 -2.20% -1.32 25602759 59.28 58.41 59.59 100 58.34 58.41 800 -4.44% 41.11%
Genuine Parts 121.12 -1.43% -1.76 1703577 120.85 120.07 121.48 100 108.00 129.55 500 -6.13% 20.60%
Gilead Sciences 66.61 -0.91% -0.61 11464711 67.00 65.89 67.18 100 66.16 66.99 100 -3.14% 14.33%
Global Payments 190.83 -1.26% -2.44 2102561 191.59 190.65 194.06 300 190.00 194.96 100 -1.38% -11.41%
Globe Life 92.25 -5.97% -5.86 1855852 95.46 91.86 96.54 500 92.25 92.25 500 -11.43% -2.85%
Goldman Sachs Group 348.83 -3.50% -12.67 6290084 356.52 348.12 358.38 300 348.02 348.80 100 -7.73% 32.28%
Halliburton 21.99 -3.21% -0.73 11542168 22.22 21.92 22.50 100 21.95 22.00 300 -8.49% 16.35%
Hanesbrands 18.26 -1.78% -0.33 6353357 18.25 18.02 18.52 900 18.00 18.26 100 -6.50% 25.24%
Hartford FS 60.85 -3.20% -2.01 3300425 61.86 60.77 62.38 100 55.00 66.00 100 -6.56% 24.23%
HASBRO 91.03 -0.88% -0.81 1126381 91.05 90.55 92.00 200 90.30 91.50 300 -6.61% -2.68%
HCA Holdings 201.36 -2.82% -5.85 2576034 202.87 200.42 204.15 1000 199.50 230.00 100 -4.88% 22.44%
Healthpeak Propertie 33.09 -3.10% -1.06 8374711 33.98 33.06 34.16 1000 29.21 35.01 100 -4.86% 9.46%
Henry Schein 75.02 -2.18% -1.67 1500806 76.26 74.77 76.41 1300 73.25 84.75 300 -4.92% 12.20%
Hershey 170.49 -1.74% -3.02 1333279 172.53 170.37 172.53 100 170.00 171.00 500 -2.47% 11.92%
Hess Corp 84.35 -1.49% -1.28 4348832 83.86 82.93 85.26 100 65.75 84.35 300 -5.94% 59.78%
Hewlett Packard Ente 14.45 -2.03% -0.30 23705582 14.53 14.31 14.57 100 14.28 14.50 1000 -9.06% 21.94%
Hilton Worldwide 123.72 -2.00% -2.52 2006645 124.49 123.39 125.21 200 120.00 125.00 100 -3.80% 11.20%
Hologic 62.61 -0.40% -0.25 3992744 62.65 62.32 63.50 100 62.48 62.63 200 -1.23% -14.03%
Home Depot 302.61 -0.17% -0.51 8792671 299.25 298.40 303.83 200 302.00 302.59 200 -2.63% 13.93%
Honeywell Internatio 212.50 -1.75% -3.79 5426523 213.60 211.96 215.29 100 211.90 212.44 400 -5.63% -0.09%
Hormel Foods 47.42 -1.90% -0.92 3939332 48.20 47.36 48.20 100 47.40 50.00 200 -2.79% 1.74%
Host Hotels & Resort 17.14 -3.71% -0.66 18258950 17.55 17.09 17.70 100 17.35 17.47 300 -4.30% 17.16%
HP Inc 28.67 0.10% 0.03 25007039 28.13 28.02 28.74 100 28.38 28.68 4900 -4.69% 16.59%
Humana 423.50 -1.27% -5.44 1433574 427.04 423.46 427.93 100 407.00 426.68 100 1.03% 3.22%
Hunt (J.B.) Transpor 155.89 -1.73% -2.74 1360985 156.61 155.11 157.44 100 150.00 169.00 200 -5.66% 14.08%
Huntington Bancshare 13.27 -1.85% -0.25 45662457 13.39 13.01 13.39 200 13.18 13.33 200 -8.29% 5.07%
Huntington Ingalls I 207.18 -2.11% -4.46 373308 208.99 207.11 210.20 100 178.86 207.18 100 -6.25% 21.53%
IDEX 211.78 -1.34% -2.88 647016 211.83 211.74 214.36 100 172.75 213.05 100 -3.85% 6.32%
IDEXX Laboratories 601.05 -0.52% -3.15 723606 605.05 599.94 609.22 200 596.00 633.94 100 2.84% 20.24%
IHS Markit 108.19 -2.34% -2.59 2718970 109.42 107.76 110.39 100 101.45 117.87 200 -0.57% 20.44%
Illinois Tool Works 219.56 -1.56% -3.48 1821631 220.10 219.12 221.41 100 219.00 219.94 100 -5.67% 7.69%
Illumina 456.16 0.18% 0.81 1084834 453.28 450.72 460.48 100 430.01 470.00 100 0.66% 23.29%
Incyte Co. 83.96 1.00% 0.83 2074236 83.00 82.62 84.14 200 83.00 83.99 100 1.67% -3.47%
Ingersoll Rand 45.50 -1.07% -0.49 4236665 45.16 45.01 46.40 500 45.05 46.07 100 -5.11% 2.29%
Intel Corp 55.67 -2.64% -1.51 55118305 56.68 55.10 56.75 100 55.67 55.68 100 -3.77% 11.74%
Intercontinental Exc 112.76 -1.11% -1.26 7058458 113.60 112.33 113.68 100 112.00 118.30 100 0.08% -2.19%
IBM 143.12 -1.70% -2.48 9156505 144.48 143.04 144.68 100 142.81 143.10 100 -5.39% 13.70%
International Flavor 144.86 -0.65% -0.95 1842609 143.78 143.60 145.63 100 144.00 159.75 100 -1.98% 33.09%
International Paper 59.23 -1.66% -1.00 5381932 59.31 59.03 59.80 500 59.00 59.23 100 -6.94% 19.13%
Interpublic Group of 31.51 -2.84% -0.92 8422435 31.98 31.35 32.18 100 31.00 34.92 100 -7.76% 33.97%
Intuit 473.40 -0.28% -1.33 1571185 477.08 472.34 478.49 100 464.78 754.41 100 0.26% 24.63%
Intuitive Surgical 878.86 -0.69% -6.15 801193 880.53 875.60 886.00 100 870.00 877.46 100 1.69% 7.43%
Invesco 26.25 -3.53% -0.96 4861535 26.63 26.14 26.86 300 26.00 26.80 100 -10.41% 50.60%
IPG Photonics Co. 203.44 -2.70% -5.65 968979 207.32 200.21 209.49 100 164.44 213.42 200 -0.08% -9.09%
Iqvia Holdings 239.66 -2.70% -6.64 4072064 244.65 238.99 247.06 100 239.70 240.90 100 -1.55% 33.76%
Iron Mountain 44.25 -2.90% -1.32 3134677 45.58 44.21 45.58 300 44.03 44.29 100 -4.39% 50.10%
J.M. Smucker 130.30 -2.48% -3.31 1372846 133.13 130.13 133.19 100 114.10 134.20 100 -4.36% 12.72%
Jack Henry & Associa 164.55 0.83% 1.36 974603 162.24 162.17 166.13 100 157.51 169.00 100 1.22% 1.58%
Jacobs Engineering G 129.68 -3.09% -4.13 1314297 131.14 129.58 132.28 100 129.01 135.10 100 -7.47% 19.02%
Johnson & Johnson 161.98 -1.96% -3.24 12993018 163.27 161.79 164.19 200 162.00 162.20 400 -1.81% 2.92%
Johnson Controls Int 64.44 -1.86% -1.22 7274531 65.23 64.37 65.39 100 63.15 65.24 500 -3.88% 38.31%
JPMorgan Chase 147.92 -2.53% -3.84 43595659 149.30 147.56 149.70 400 147.29 147.47 300 -7.72% 16.41%
Juniper Networks 26.93 -2.95% -0.82 10516098 27.53 26.89 27.63 100 25.10 27.08 200 -6.07% 19.64%
Kansas City Southern 281.64 -1.71% -4.89 1428400 284.33 281.46 285.39 100 269.46 294.56 100 -4.30% 37.97%
Kellogg 63.59 -1.46% -0.94 3465047 64.30 63.57 64.30 100 63.00 63.80 100 -2.41% 2.19%
Keycorp 19.93 -2.83% -0.58 14814175 20.05 19.78 20.29 600 19.75 19.95 200 -9.16% 21.45%
Keysight Technologie 147.48 -1.25% -1.87 1533503 148.31 146.90 149.62 100 120.00 156.00 100 -0.24% 11.65%
Kimberly-Clark 128.69 -1.07% -1.39 3144887 129.56 128.55 129.74 100 128.56 128.90 200 -0.81% -4.55%
Kimco Realty 20.33 -2.26% -0.47 6228917 20.60 20.29 20.74 200 20.00 20.32 200 -8.01% 35.44%
Kinder Morgan 17.66 -3.55% -0.65 25161666 18.09 17.65 18.18 300 17.67 17.70 800 -7.73% 29.19%
KLA-Tencor 304.48 -4.38% -13.94 1925879 313.88 303.16 314.72 300 303.01 303.25 800 -4.88% 17.60%
Kraft Heinz 40.50 -2.01% -0.83 8795509 41.17 40.27 41.28 200 40.37 40.84 200 -6.73% 16.85%
Kroger 38.75 -1.10% -0.43 16210760 39.05 38.18 39.20 2900 38.65 38.79 200 0.10% 22.01%
L Brands 62.78 -0.02% -0.01 5261377 61.96 61.52 63.75 900 62.40 62.78 400 -6.31% 68.81%
L3Harris Technologie 218.86 -0.69% -1.52 1720262 218.40 218.19 220.04 100 194.98 219.49 200 -1.99% 15.79%
Laboratory Co. of Am 260.19 0.00% 0.01 889502 259.23 259.06 261.59 100 158.58 266.33 300 0.63% 27.83%
Lam Research 612.66 -4.24% -27.12 2113898 630.10 608.89 631.58 100 610.00 612.49 200 -4.59% 29.73%
LAMB WESTON HLDGS DL 77.95 -1.99% -1.58 1657397 78.51 77.86 78.87 100 77.65 91.14 200 -6.88% -1.00%
Las Vegas Sands Co. 53.00 -2.11% -1.14 7739417 53.43 52.92 53.70 300 53.00 53.03 200 -4.73% -11.07%
Leggett & Platt 48.96 -1.19% -0.59 1482802 48.65 48.16 49.30 300 47.38 48.96 400 -9.33% 10.52%
Leidos 103.44 -2.32% -2.46 1790877 104.81 103.41 105.62 1100 100.00 110.00 100 -3.23% -1.60%
Lennar 98.17 3.72% 3.52 7600231 96.25 95.27 99.76 3300 97.50 98.60 200 5.86% 28.78%
Lincoln National 59.43 -4.77% -2.98 3455325 60.58 59.07 61.53 200 58.50 60.43 100 -12.23% 18.13%
LINDE PLC EO 0,001 282.02 -1.82% -5.22 3882375 284.12 281.99 285.56 100 281.47 283.50 100 -3.16% 7.02%
Live Nation Entertai 85.66 0.35% 0.30 2031425 84.19 83.55 85.85 100 84.81 88.00 100 -2.06% 16.58%
LKQ Corp 46.82 -0.97% -0.46 2970143 46.50 46.16 47.20 200 43.00 49.87 1000 -5.47% 32.86%
Lockheed Martin 379.19 -0.97% -3.71 2416444 380.17 379.00 382.10 100 378.02 379.90 700 -2.20% 6.82%
Loews 53.01 -2.66% -1.45 2481630 53.45 52.93 53.90 100 42.10 52.99 300 -5.76% 17.75%
Lowes Companies 186.88 0.02% 0.04 9316869 184.73 184.49 187.90 1000 186.02 186.85 100 -2.06% 16.43%
Lumen Technologies 14.01 -1.48% -0.21 19758383 14.14 13.93 14.14 100 14.05 14.20 2600 -6.97% 43.69%
Lyondellbasell Ind ' 100.35 -2.02% -2.07 2362559 101.00 100.23 102.27 100 100.00 100.30 100 -8.83% 9.48%
M and T Bank 142.98 -3.69% -5.48 1919418 145.08 142.55 147.15 100 140.37 142.98 300 -7.84% 12.32%
MARATHON OIL 12.57 -2.48% -0.32 23417622 12.62 12.51 12.92 400 12.60 12.62 5400 -6.61% 88.46%
Marathon Petroleum 58.87 -3.43% -2.09 8980619 60.17 58.86 60.51 100 58.57 58.92 1000 -6.82% 42.34%
MarketAxess 449.54 -2.50% -11.55 647288 458.50 446.33 461.36 300 442.20 449.48 100 1.97% -21.21%
Marriott Internation 138.83 -2.09% -2.96 3027210 140.22 138.47 140.62 100 138.50 138.83 200 -3.24% 5.24%
Marsh & McLennan Cos 134.31 -1.85% -2.53 4441112 135.49 133.86 135.76 100 120.00 151.10 1100 -3.32% 14.79%
Martin Marietta Mate 335.32 -0.36% -1.20 569865 331.33 329.69 338.22 500 330.00 370.00 200 -4.92% 18.08%
Masco 57.86 -2.13% -1.26 5785756 58.10 57.70 59.15 100 56.50 61.55 500 -1.51% 5.33%
MasterCard 367.42 0.04% 0.13 5009378 362.12 362.00 370.38 100 365.90 366.30 100 0.53% 2.94%
Maxim Integrated Pro 99.90 -2.61% -2.68 4637091 101.72 99.39 101.94 400 99.44 108.00 100 -3.60% 12.69%
McCormick & Co 86.13 -1.61% -1.41 2690397 87.28 86.05 87.72 200 86.00 86.50 100 -3.06% -9.91%
McDonald's 229.62 -1.82% -4.26 4408221 231.47 228.82 232.89 100 229.30 229.79 1000 -3.09% 7.01%
McKesson 184.89 -2.38% -4.51 2471474 187.60 184.43 188.48 100 180.58 193.72 100 -5.43% 6.31%
Medtronic 123.23 -1.58% -1.98 5820593 123.59 123.19 124.36 100 121.50 125.58 100 -0.44% 5.20%
Merck & Co. 76.61 -0.80% -0.62 19351902 76.74 76.16 77.22 1000 76.25 76.69 100 0.45% -6.34%
MetLife 58.30 -3.24% -1.95 11839029 58.88 57.85 59.49 100 58.03 58.90 100 -9.06% 24.17%
Mettler-Toledo Intl 1352.87 -1.11% -15.18 464082 1363.15 1351.33 1384.64 500 1353.00 1386.87 100 2.07% 18.71%
MGM Resorts Internat 40.86 -1.23% -0.51 6580478 40.80 40.50 41.42 200 40.85 41.15 100 -5.44% 29.67%
Microchip Technology 145.62 -3.07% -4.61 3869229 148.94 144.07 149.32 200 142.80 149.86 100 -5.50% 5.44%
Micron Technology 76.95 -4.58% -3.69 39881533 78.90 76.13 79.28 5000 76.82 76.85 1000 -3.01% 2.35%
Microsoft 259.43 -0.56% -1.47 37202217 259.63 258.75 262.30 200 258.78 258.90 200 0.60% 16.64%
Mid-America Apartmen 167.84 -1.17% -1.99 1662696 169.68 167.54 170.13 100 130.00 171.24 100 -2.16% 32.48%
Mohawk Industries 180.66 -1.75% -3.22 696235 179.94 178.29 181.44 100 175.20 187.00 100 -6.46% 28.17%
Molson Coors Brewing 54.23 -3.40% -1.91 3154794 55.99 54.21 56.13 200 54.26 54.97 200 -9.56% 20.00%
Mondelez Internation 62.14 -1.66% -1.05 16414995 63.04 61.90 63.15 100 61.94 62.06 100 -2.57% 6.28%
Monolithic Power Sys 353.96 -0.60% -2.12 625887 352.77 350.07 357.13 2900 353.45 353.96 3500 1.96% -3.35%
Monster Beverage 91.76 -0.88% -0.81 3401277 92.27 91.64 92.94 400 91.70 94.09 100 -1.86% -0.78%
Moodys 348.76 -1.85% -6.59 1054030 349.51 345.03 352.56 100 302.50 588.88 100 1.17% 20.16%
Morgan Stanley 84.09 -4.35% -3.82 22453941 86.39 83.91 86.90 200 83.71 83.95 1100 -8.65% 22.71%
Mosaic 29.92 -1.42% -0.43 10643424 29.85 29.60 30.48 500 29.80 29.92 300 -13.50% 30.03%
Motorola Solutions 207.03 -1.83% -3.85 1033652 209.92 206.71 210.52 200 190.00 220.00 200 -2.49% 21.74%
MSCI 502.90 -0.52% -2.64 628843 503.64 498.04 506.40 400 495.00 505.63 200 4.88% 12.62%
NASDAQ Inc 175.80 -2.22% -3.99 1787809 178.25 175.26 178.80 500 175.38 178.20 100 1.62% 32.41%
NetApp 78.16 -4.06% -3.31 4457403 80.89 77.62 81.00 100 76.14 80.03 100 -6.25% 18.00%
Netflix 500.77 0.49% 2.43 5197576 496.40 495.24 504.49 500 499.25 501.51 500 2.44% -7.40%
Newell Brands 25.99 -1.14% -0.30 3488435 25.85 25.72 26.25 300 26.00 26.27 100 -7.28% 22.47%
Newmont 62.62 -1.65% -1.05 17015308 63.43 62.53 63.87 100 62.50 62.86 1000 -10.94% 4.56%
News B 23.82 -1.57% -0.38 907047 24.01 23.68 24.27 100 23.19 24.53 300 -6.77% 34.05%
News Corp 'A' 25.13 -1.45% -0.37 3721279 25.25 24.94 25.43 100 24.58 25.20 100 -6.45% 39.73%
Nextera Energy 73.28 -1.74% -1.30 17538955 74.44 73.03 74.92 200 72.92 73.30 100 -0.29% -5.02%
Nielsen Holdings 24.45 -1.77% -0.44 3832998 24.49 24.44 24.83 100 20.33 27.45 100 -6.47% 17.15%
NIKE 'B' 128.41 -0.40% -0.51 9784780 126.68 126.68 129.03 100 127.75 128.28 100 -2.68% -9.23%
NISOURCE 25.02 -3.32% -0.86 5017293 25.62 24.96 25.72 200 24.50 25.38 200 -3.81% 9.07%
Norfolk Southern 261.43 -2.06% -5.49 1923123 263.53 261.31 264.81 100 249.10 275.78 100 -3.71% 10.02%
Northern Trust 109.28 -2.89% -3.25 1913834 111.02 109.00 111.20 100 104.25 115.49 100 -7.07% 17.33%
Northrop Grumman 367.19 -0.41% -1.51 2387104 365.92 365.24 370.24 100 360.00 368.00 1000 -2.10% 20.50%
NortonLifeLock 26.82 -2.54% -0.70 11454517 27.35 26.64 27.46 400 26.70 27.99 400 -6.26% 28.97%
Norwegian Cruise Lin 30.30 -2.16% -0.67 15379081 30.53 29.90 30.84 3700 30.49 30.50 2200 -5.99% 19.15%
NOV Inc. 15.61 -2.62% -0.42 6258098 15.68 15.45 15.94 100 15.43 15.68 300 -7.80% 13.69%
NRG Energy 36.79 -4.17% -1.60 5737708 37.94 36.78 38.18 300 36.11 37.03 500 -1.37% -2.02%
Nucor 93.02 -2.34% -2.23 5248350 94.23 92.72 95.57 100 92.61 92.75 200 -12.73% 74.88%
Nvidia Corporation 745.55 -0.10% -0.74 24221357 751.36 743.36 775.00 600 743.10 744.00 400 4.45% 42.62%
NVR 4785.14 1.86% 87.59 40146 4676.18 4670.29 4799.38 10 4600.00 4900.00 20 2.47% 17.29%
NXP Semiconductors N 193.10 -2.69% -5.33 4796644 195.62 192.71 197.02 100 190.75 194.70 100 -3.99% 21.44%
O'Reilly Auto 537.09 -0.08% -0.45 861527 536.46 531.91 541.58 500 495.00 537.09 200 0.44% 18.68%
Occidental Petroleum 27.99 -0.82% -0.23 24074329 28.16 27.85 28.84 200 27.91 28.05 400 -1.20% 61.70%
Old Dominion Freight 246.35 -1.14% -2.84 875664 246.78 245.56 248.74 100 240.00 245.95 100 -1.86% 26.22%
Omnicom Group 77.63 -3.95% -3.19 2647468 79.87 77.52 80.01 300 65.30 87.65 100 -7.37% 24.47%
ONEOK 53.02 -2.10% -1.14 6967693 53.43 53.00 54.10 700 53.00 53.05 800 -3.71% 38.14%
Oracle 76.23 -1.71% -1.33 22521187 76.90 75.97 76.91 500 76.15 76.55 1000 -8.05% 17.84%
Organon & Co. 29.98 -4.70% -1.48 10213830 31.50 29.96 31.71 700 30.02 30.21 100 1.11% 0.00%
Otis Worldwide 79.50 -1.21% -0.97 4490757 79.76 78.92 80.17 100 78.50 81.35 100 -1.29% 17.69%
Paccar Inc 87.04 -2.84% -2.54 3158897 88.48 86.96 88.89 200 85.00 90.00 100 -5.77% 0.88%
Packaging Corp of Am 132.75 -0.79% -1.06 1104230 132.16 131.66 133.24 100 46.00 139.60 100 -7.72% -3.74%
Parker-Hannifin 280.99 -1.49% -4.26 1532791 280.94 280.50 285.81 100 262.42 325.00 100 -6.95% 3.15%
Paychex 102.02 -2.13% -2.22 2246760 102.99 101.73 103.60 200 101.55 101.98 1800 -2.84% 9.49%
Paycom Software 352.34 1.10% 3.84 693077 347.00 344.92 355.44 100 301.00 360.00 100 3.63% -22.09%
PayPal Holdings 283.38 1.89% 5.27 14713402 275.30 274.86 286.38 100 283.05 283.06 100 4.38% 20.98%
Penn National Gaming 73.78 -3.09% -2.35 5211311 74.85 73.20 75.57 1000 73.50 73.74 100 -12.00% -14.58%
Pentair 63.91 -1.16% -0.75 1863096 63.50 62.23 64.67 100 60.00 93.37 200 -5.29% 20.38%
Peoples United Finan 16.85 -3.11% -0.54 9114816 17.18 16.75 17.26 200 16.68 17.82 3000 -7.87% 30.32%
PepsiCo 145.42 -2.09% -3.10 10661672 147.98 145.23 147.98 1000 145.01 145.29 500 -1.54% -1.94%
PerkinElmer 150.69 0.67% 1.00 1000451 149.63 148.81 151.62 200 145.08 152.00 100 2.64% 5.01%
Perrigo Company 46.28 -2.98% -1.42 2793804 47.28 46.22 47.84 300 45.50 48.87 100 -3.04% 3.49%
Pfizer Inc 38.81 -1.70% -0.67 37775909 39.30 38.70 39.44 500 38.64 38.72 100 -3.34% 5.43%
Philip Morris 99.50 -0.50% -0.50 15687176 99.18 98.21 99.87 500 99.10 99.60 400 0.67% 20.18%
Phillips 66 84.17 -2.87% -2.49 3990645 85.39 84.10 86.37 100 83.50 84.17 100 -7.47% 20.35%
Pinnacle West Capita 81.05 -4.18% -3.54 2583905 83.90 80.68 84.05 100 81.00 81.25 200 -7.56% 1.38%
Pioneer Natural Reso 154.84 -1.69% -2.66 9595768 155.00 153.42 157.06 100 154.00 154.63 500 -4.95% 35.96%
PNC Financial Servic 178.33 -2.26% -4.12 3944199 180.64 177.69 180.64 100 174.88 178.15 500 -5.75% 19.68%
Pool 442.02 1.26% 5.49 443247 433.80 430.20 444.64 100 426.72 500.00 300 2.41% 18.66%
PPG Industries 168.12 -1.78% -3.04 1777196 169.11 167.86 170.31 100 166.20 168.49 500 -5.30% 16.57%
PPL Corp 27.61 -3.46% -0.99 9834651 28.44 27.59 28.46 1100 27.55 27.79 1000 -5.86% -2.09%
Principal Financial 59.74 -3.35% -2.07 2011651 60.62 59.69 61.26 400 58.00 66.18 600 -7.95% 20.37%
Procter & Gamble 132.03 -1.46% -1.96 13997625 133.34 131.94 133.35 600 131.85 132.00 100 -2.10% -5.11%
Progressive 92.31 0.51% 0.47 9156010 90.78 90.22 92.48 100 90.30 92.44 200 -1.38% -6.64%
Prologis 119.57 -2.48% -3.04 7018139 122.18 119.42 122.99 200 117.20 125.00 100 -4.12% 19.98%
Prudential Financial 97.62 -3.00% -3.02 5237926 98.57 97.38 99.64 100 97.02 97.75 300 -7.50% 25.04%
PTC Inc. 131.75 -1.88% -2.52 1008265 134.14 130.50 134.66 100 130.00 145.00 100 -3.42% 10.16%
Public Service Ent 59.34 -3.04% -1.86 3369121 60.49 59.32 60.81 400 58.01 63.25 500 -3.98% 1.78%
Public Storage 298.36 0.92% 2.72 2007044 296.57 295.87 299.67 100 261.78 324.99 100 0.86% 29.20%
Pulte Group 53.67 -0.09% -0.05 5238760 53.13 52.99 54.66 300 53.25 54.40 100 -1.23% 24.47%
PVH Corp. 101.71 -3.35% -3.53 1656618 102.77 101.42 104.94 100 101.20 104.99 100 -10.02% 8.33%
Qorvo Inc 174.19 -3.94% -7.14 2088671 179.45 173.16 180.16 500 173.51 174.00 100 -4.98% 4.76%
QUALCOMM 133.00 -1.74% -2.35 12753569 134.55 132.24 134.58 300 132.60 132.97 100 -1.20% -12.70%
Quanta Services 85.91 -1.42% -1.24 2179226 85.61 85.23 86.67 3600 85.01 93.00 100 -6.74% 19.29%
Quest Diagnostics 127.50 -0.46% -0.59 2041631 127.63 127.17 128.78 200 126.50 129.50 200 0.16% 6.99%
Ralph Lauren 'A' 113.48 -3.05% -3.57 1475986 114.39 112.90 116.02 400 113.00 113.30 100 -7.54% 9.39%
Raymond James Financ 124.06 -2.61% -3.32 1115058 125.51 123.77 126.35 200 123.00 124.01 100 -5.37% 29.67%
Raytheon Technologie 85.92 -1.39% -1.21 10387190 85.90 85.62 86.73 1000 85.51 85.90 100 -3.25% 20.15%
Realty Income 66.84 -2.04% -1.39 6406929 67.87 66.83 68.06 300 66.85 67.00 400 -5.03% 7.51%
Regency Centers 63.33 -2.30% -1.49 2582567 64.12 63.09 65.31 69400 63.33 63.34 3300 -7.14% 38.91%
Regeneron Pharmaceut 537.92 0.36% 1.91 914787 534.66 532.12 540.03 100 536.00 538.00 200 2.35% 11.35%
Regions Financial 19.33 -2.47% -0.49 14896393 19.37 19.16 19.64 100 19.25 19.33 2000 -10.18% 19.91%
Republic Services 106.52 -1.93% -2.10 2127647 107.61 106.46 107.88 100 100.00 115.00 200 -2.78% 10.61%
ResMed 237.44 -1.26% -3.02 1252130 240.02 237.32 242.50 200 231.00 243.00 100 8.63% 11.70%
Robert Half Int 86.02 -2.07% -1.82 1570535 86.80 85.26 87.27 200 67.57 86.70 1000 -5.10% 37.68%
Rockwell Automation 271.71 0.27% 0.72 1466393 267.28 266.77 272.27 100 265.68 313.00 200 -4.38% 8.33%
Rollins 33.09 -0.84% -0.28 2011415 33.14 33.04 33.41 100 28.00 34.20 200 -0.69% -15.31%
Roper Technologies 449.41 -1.21% -5.49 657627 450.52 449.23 456.18 100 366.00 451.80 100 -2.14% 4.25%
Ross Stores 115.26 -2.51% -2.97 4148484 116.72 114.56 117.11 100 114.15 118.99 100 -4.01% -6.15%
Royal Caribbean Crui 85.64 -0.89% -0.77 4091223 85.41 84.50 86.63 100 85.44 86.19 100 -4.94% 14.66%
S&P Global Inc 390.71 -2.36% -9.45 2394857 398.58 389.75 399.33 100 329.65 394.00 100 -0.45% 18.85%
Salesforce.com 242.78 -0.68% -1.65 7822172 241.85 241.06 246.01 300 241.71 242.75 700 1.03% 9.10%
SBA Communications 318.44 -1.07% -3.44 982267 320.10 317.23 321.90 100 250.50 450.00 100 0.33% 12.85%
Schlumberger 31.29 -3.63% -1.18 24774234 31.79 31.28 32.09 100 31.31 31.47 1100 -10.32% 43.33%
Seagate Technology H 85.30 -3.96% -3.52 4831656 87.28 85.00 87.87 400 85.00 85.30 500 -11.85% 37.23%
Sealed Air 57.79 0.66% 0.38 2990895 56.73 56.53 58.32 300 50.80 100.00 100 -1.53% 26.21%
Sempra Energy 137.77 -2.00% -2.81 3227713 139.33 137.72 139.77 100 135.50 150.00 100 -3.14% 8.13%
ServiceNow 533.74 0.63% 3.34 2246156 528.82 525.28 537.72 200 530.00 534.00 100 7.17% -3.03%
Sherwin-Williams 268.16 -0.40% -1.07 2048708 266.86 266.11 270.03 100 256.49 276.75 200 -3.10% 9.47%
Simon Property Group 125.33 -2.59% -3.33 4232281 127.05 125.28 128.21 100 125.10 125.38 100 -6.63% 46.96%
Skyworks Solutions 168.31 -2.41% -4.15 2282570 170.01 167.50 171.27 100 167.01 168.40 300 -1.64% 10.09%
Smith Co., A. O. 66.05 -1.14% -0.76 1676876 65.93 65.61 66.67 500 55.55 72.10 100 -4.19% 20.49%
Snap-on 212.58 -1.19% -2.55 866961 212.97 211.87 215.33 500 210.00 216.84 100 -11.01% 24.21%
Southern 61.45 -3.00% -1.90 6549315 63.04 61.38 63.09 300 61.40 61.50 400 -3.76% 0.03%
Southwest Airlines 55.19 -0.68% -0.38 8798297 55.00 54.67 55.69 200 55.14 55.29 400 -4.13% 18.41%
Stanley Black & Deck 194.92 -0.25% -0.49 1865630 192.95 192.02 196.61 500 194.01 195.50 500 -4.15% 9.16%
Starbucks 109.70 -1.52% -1.69 7024352 110.74 109.26 110.75 100 109.40 109.50 800 -2.54% 2.54%
State Street 78.85 -4.75% -3.93 6110592 80.97 78.63 81.73 100 78.75 80.63 300 -5.84% 8.34%
Steris 199.12 -0.58% -1.16 849923 199.60 197.54 200.38 2000 195.00 212.44 100 0.30% 5.05%
Stryker Corp. 254.91 -1.79% -4.64 1375505 258.01 254.66 258.71 200 250.00 259.30 200 -0.34% 4.03%
SVB Financial 530.96 -2.64% -14.42 749358 538.75 529.30 544.61 100 525.00 533.00 100 -5.49% 36.91%
SYNCHRONY FIN 46.14 -2.88% -1.37 11434899 46.47 45.58 46.72 100 45.20 46.35 100 -6.54% 32.93%
Synopsys 265.86 0.27% 0.72 1376767 266.32 263.36 268.51 100 260.25 270.00 100 1.06% 2.55%
Sysco 74.71 -1.75% -1.33 4668618 75.03 74.20 75.45 100 74.11 81.00 100 -6.46% 0.61%
T-Mobile US 144.70 -1.19% -1.75 5430892 146.23 144.29 146.49 200 144.12 145.50 600 -0.45% 7.30%
T. Rowe Price Group 190.02 -1.52% -2.93 2048941 190.80 188.65 192.27 400 187.82 193.00 1000 -2.03% 25.52%
Take-Two Interactive 171.28 0.46% 0.78 1601753 170.85 168.68 172.00 500 170.10 171.28 400 -8.15% -17.59%
Tapestry 41.17 -2.53% -1.07 4497195 41.77 40.98 42.08 100 40.50 44.37 100 -7.07% 32.46%
TARGET CORP 230.53 -0.30% -0.69 4481436 229.86 228.01 231.37 200 230.01 230.33 100 -1.03% 30.59%
TE CONNECTIVITY 129.16 -3.48% -4.65 2580237 132.01 129.15 132.60 100 111.75 180.00 100 -5.72% 6.68%
Teledyne Technologie 422.86 -0.73% -3.13 555248 421.64 421.64 427.38 100 300.00 456.00 100 -0.29% 7.88%
Teleflex 396.87 -1.53% -6.16 539209 402.36 393.67 402.71 100 299.66 397.15 100 0.85% -3.57%
Teradyne 124.86 -3.65% -4.73 2771003 127.63 123.53 129.32 200 123.20 126.00 100 -2.44% 4.15%
Tesla 623.31 1.09% 6.71 24560905 613.37 611.80 628.35 100 620.80 620.97 100 2.20% -11.67%
Texas Instruments 183.07 -2.44% -4.58 7535331 186.00 182.50 186.31 200 182.10 183.04 400 -2.97% 11.54%
Textron 63.84 -2.70% -1.77 3221204 64.56 63.70 64.75 100 44.06 64.32 100 -6.64% 32.09%
Thermo Fisher Scient 482.47 -0.74% -3.61 2321324 483.14 480.44 488.06 100 481.09 495.00 100 3.72% 3.58%
TJX COMPANIES 63.37 -2.06% -1.33 11745727 64.14 63.25 64.37 300 63.23 63.72 400 -3.63% -7.20%
Tractor Supply 171.28 -2.02% -3.53 2184432 174.28 170.82 174.57 400 170.80 172.28 100 -7.01% 21.84%
Trane Technologies 173.41 -3.66% -6.59 3125269 177.15 172.08 178.46 100 93.22 176.96 100 -6.38% 19.46%
TransDigm Group 654.93 -1.88% -12.58 354863 657.77 650.69 660.20 100 550.00 1000.00 100 -1.06% 5.83%
Travelers Companies 144.76 -2.76% -4.11 3109210 146.84 144.44 147.52 100 139.12 145.25 1200 -6.29% 3.13%
Trimble Navigation 77.87 -0.42% -0.33 2859460 78.09 76.82 78.60 400 75.00 77.80 800 -0.94% 16.62%
Truist Financial 52.81 -2.80% -1.52 13044606 53.22 52.61 53.63 100 52.74 52.81 400 -8.93% 10.18%
Twitter 60.85 0.23% 0.14 13272992 60.20 59.52 60.97 800 60.60 60.84 100 0.58% 12.37%
Tyler Technologies 440.21 -0.69% -3.05 774573 443.70 438.71 451.28 100 403.23 443.44 100 2.19% 0.85%
Tyson Foods 'A' 72.76 -1.52% -1.12 3018033 73.38 72.19 73.41 300 72.65 74.84 100 -5.96% 12.91%
U.S. Bancorp 54.74 -1.76% -0.98 19017377 54.77 54.06 55.23 300 54.25 54.65 200 -7.44% 17.49%
UDR 48.23 -1.99% -0.98 3362594 49.18 48.21 49.63 1000 47.51 70.17 200 -4.10% 25.50%
Ulta Beauty 327.19 -0.35% -1.15 932529 325.38 325.22 330.77 500 325.01 327.99 1000 -3.33% 13.94%
Under Armour 17.32 -1.48% -0.26 5394005 17.30 16.95 17.46 100 17.15 17.32 100 -6.23% 16.40%
Under Armour 'A' 19.80 -1.39% -0.28 8222368 19.72 19.28 19.93 100 19.61 19.90 1000 -7.86% 15.32%
Union Pacific 214.81 -1.94% -4.26 4791604 216.35 214.50 217.29 100 214.10 215.56 100 -2.95% 3.16%
United Airlines Hold 54.92 1.25% 0.68 12490745 53.87 53.54 55.38 200 54.70 54.76 1100 -2.83% 26.98%
United Parcel Servic 197.77 -0.14% -0.28 8170511 196.27 195.51 199.60 100 197.02 197.50 100 -2.67% 17.44%
United Rentals 288.95 -1.78% -5.23 1463989 287.05 285.59 291.32 200 287.71 288.95 300 -5.37% 24.60%
UnitedHealth Group 389.37 -1.65% -6.53 5521433 387.28 387.25 392.66 100 388.50 389.20 900 -2.14% 11.03%
Universal Health Ser 146.71 -3.40% -5.17 1462231 149.87 146.67 150.30 700 123.93 146.71 300 -8.52% 6.70%
Unum Group 27.03 -4.39% -1.24 3753880 27.77 26.97 28.06 100 26.95 27.03 100 -11.17% 17.83%
V.F. Corp 79.67 -1.22% -0.98 3241829 79.83 79.40 80.76 300 79.08 80.00 100 -3.00% -6.72%
Valero Energy 76.02 -3.26% -2.56 7077704 77.47 75.90 78.28 200 75.35 75.98 200 -6.48% 34.38%
Ventas 56.57 -2.14% -1.24 4291765 57.53 56.54 58.12 100 56.10 57.90 100 -2.62% 15.35%
Verisign 223.17 -0.04% -0.09 1141287 223.08 221.40 224.67 8700 223.13 223.16 1200 0.98% 3.13%
Verisk Analytics 171.09 -1.10% -1.90 1243500 172.92 170.04 173.33 100 171.11 171.25 100 -0.64% -17.58%
Verizon Communicatio 55.82 -1.26% -0.71 38210482 56.31 55.57 56.31 200 55.81 55.88 100 -2.63% -4.99%
Vertex Pharma 187.85 -0.27% -0.51 3517937 188.52 185.88 188.84 100 187.01 187.70 300 -2.68% -20.52%
ViacomCBS 'B' 40.03 -0.40% -0.16 24690617 39.95 39.44 40.26 100 39.81 39.83 500 -5.48% 7.43%
Visa 230.41 -0.75% -1.74 8839965 230.45 229.22 232.18 100 230.01 230.40 200 -1.94% 5.34%
Vornado Realty Trust 46.46 -2.99% -1.43 2393926 47.61 46.44 47.66 2700 46.46 59.12 200 -7.10% 24.42%
Vulcan Materials 165.84 -0.13% -0.21 1243325 164.64 163.00 167.23 100 160.00 177.17 100 -4.82% 11.82%
W.W. Grainger 436.53 -1.01% -4.44 365352 434.21 433.00 439.18 100 418.38 525.00 100 -4.94% 6.90%
Wabtec Corp 77.63 -0.26% -0.20 2116685 76.48 76.30 78.12 100 76.24 80.00 100 -4.85% 6.05%
Wal-Mart Stores 135.17 -1.85% -2.55 14937577 135.44 134.40 136.39 1900 135.01 135.17 400 -3.96% -6.23%
Walgreens Boots Alli 50.84 -3.73% -1.97 10540282 52.42 50.65 52.43 100 50.61 50.69 400 -8.08% 27.48%
Walt Disney Company 172.42 -1.28% -2.23 12357540 173.14 172.12 173.86 100 172.13 172.25 200 -2.80% -4.83%
Waste Management 137.07 -1.60% -2.23 2710843 138.07 136.97 138.59 100 135.20 137.45 200 -2.03% 16.23%
Waters 342.71 -1.11% -3.85 1583808 345.04 342.70 347.73 200 342.71 370.00 100 1.82% 38.51%
WEC Energy 89.43 -3.19% -2.95 2003179 91.98 89.21 91.98 300 89.40 89.85 500 -3.74% -2.83%
Wells Fargo 41.75 -2.43% -1.04 61292236 41.68 41.47 42.31 100 41.54 41.67 300 -8.60% 38.34%
Welltower Inc 78.51 -2.53% -2.04 5532176 80.45 78.48 80.60 100 75.69 80.08 100 -1.47% 21.49%
West Pharmaceutic.Se 352.29 0.07% 0.26 572532 350.10 350.10 354.06 100 288.83 358.00 200 2.02% 24.35%
Western Digital 69.47 -1.84% -1.30 4904291 69.95 68.38 70.07 100 69.10 69.47 500 -7.10% 25.42%
WESTERN UNION 23.25 -0.77% -0.18 6024183 23.21 23.11 23.45 100 23.21 24.00 100 -6.81% 5.97%
WestRock 52.03 -1.42% -0.75 3163503 51.56 51.41 52.77 1000 51.10 52.00 200 -9.26% 19.53%
Weyerhaeuser 33.41 -1.85% -0.63 8558109 33.59 33.38 33.95 100 33.30 33.55 100 -5.41% -0.36%
Whirlpool 210.58 -0.32% -0.68 978256 208.33 207.11 211.80 400 210.01 210.99 400 -6.79% 16.67%
WILLIAMS COMPANIES 26.06 -3.23% -0.87 12814267 26.46 26.05 26.85 200 25.80 26.40 100 -6.23% 29.98%
Willis Towers Watson 225.20 -3.01% -6.99 2021502 230.63 224.39 230.63 300 219.52 225.20 400 -12.54% 6.89%
Wynn Resorts 124.44 -0.69% -0.86 2526774 124.00 122.76 125.04 100 124.00 124.38 500 -2.15% 10.29%
Xcel Energy 66.60 -2.56% -1.75 4431850 68.12 66.46 68.13 600 66.19 66.99 100 -4.23% -0.10%
Xilinx 131.92 -0.32% -0.42 5280882 131.26 129.71 134.25 100 130.32 134.00 100 2.66% -6.95%
XYLEM 113.42 -0.46% -0.52 2234067 112.55 112.17 114.23 100 109.72 124.09 100 -4.01% 11.43%
Yum! Brands 114.64 -1.88% -2.20 3951255 115.72 114.52 116.07 100 114.75 118.55 200 -4.19% 5.60%
Zebra Technologies C 493.43 -1.72% -8.66 487129 499.25 484.34 500.40 100 452.00 517.14 100 -2.96% 28.39%
Zimmer Biomet 158.51 -1.17% -1.88 2238958 159.38 158.00 160.04 100 140.00 169.00 100 0.15% 2.87%
Zions Bancorp. 50.30 -2.56% -1.32 3206760 50.67 49.79 51.19 100 50.00 53.60 200 -9.01% 15.77%
Zoetis 185.39 -0.56% -1.05 3361788 184.75 184.49 186.94 100 185.40 185.90 100 1.75% 12.02%