27.01.2022 00:56:57
S&P 500
4349.93
$$$
-6.5200
-0.15%
26.01.2022 22:10
 
Chart
Kursdaten
Kurs 4349.93 Eröffnung 4349.93
Diff. absolut -6.52 Tages-Hoch 4349.93
Diff. % -0.15 % Tages-Tief 4349.93
Volumen - Umsatz -
Schlusskurs vom 25.01.2022 4356.45 Volatilität in % -
Börse ausserbörslich Deutschland Letzter Handel 26.01.2022 / 22:10
Währung $$$ Aktualisierungsstand 27.01.2022 / 00:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -8.60% 4796.6 4356.4
1 Woche -4.82% 4532.8 4356.4
1 Monat -7.82% 4796.6 4356.4
3 Monate -4.60% 4796.6 4356.4
6 Monate -1.25% 4796.6 4300.5
1 Jahr 13.00% 4796.6 3714.2
3 Jahre 63.48% 4796.6 2237.4
15.29
1.13
28.79
18.92
SMI
SMI
SMI
-8.6
-6.04
2020
2021
2022
{"2020":{"performance":15.29,"chartHeight":22.323020906811,"year":2020,"ID_NOTATION":"10407783"},"2021":{"performance":28.79,"chartHeight":24.853947928588,"year":2021,"ID_NOTATION":"10407783"},"2022":{"performance":-8.6,"chartHeight":19.360935703544,"year":2022,"ID_NOTATION":"10407783"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-6.04,"chartHeight":17.542009559789,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-3.11,"chartHeight":14.125167488264,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-5.97,"chartHeight":17.482004227084,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-6.18,"chartHeight":17.659961673921,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.68,"chartHeight":13.359182699707,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 27.01.2022 00:56:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
3M CO 169.30 -2.56% -4.45 4408192 174.28 168.20 175.25 200 169.31 171.00 100 -5.14% -4.69%
Abbott Laboratories 120.07 -2.60% -3.20 14751195 119.19 119.00 121.68 200 120.08 120.29 300 -4.74% -14.69%
AbbVie 134.23 0.86% 1.14 8040174 133.29 132.83 135.48 400 134.23 134.50 200 -0.72% -0.86%
Abiomed 297.14 0.10% 0.30 711857 298.59 294.30 305.01 100 270.00 355.56 100 1.53% -17.35%
Accenture 329.89 -1.51% -5.06 4422167 341.42 328.05 343.96 100 329.00 345.33 100 -3.83% -19.20%
ACTIVISION BLIZZARD 78.78 -0.43% -0.34 10305771 79.64 78.63 79.91 1400 78.80 79.14 200 -4.10% 18.41%
Adobe Systems 500.81 -0.38% -1.91 4448009 514.00 494.22 520.49 100 505.00 508.87 100 -3.05% -11.68%
Advance Auto Parts 225.12 -2.20% -5.06 645287 232.19 223.79 232.29 300 225.12 231.00 200 -3.25% -4.04%
Advanced Micro Devic 110.71 -0.38% -0.42 94646390 114.55 108.63 117.16 300 112.54 112.74 400 -13.69% -23.06%
AES Corp 22.42 1.13% 0.25 7061026 22.54 22.18 23.08 500 22.15 22.46 1000 -2.82% -7.74%
AFLAC 62.16 0.42% 0.26 3617314 62.37 61.55 63.22 400 61.30 62.70 100 -0.96% 6.46%
Agilent Technologies 133.51 -0.79% -1.06 1999495 135.54 132.27 138.05 300 131.90 135.50 100 -4.20% -15.71%
Air Products & Chem 276.41 -1.08% -3.02 1171056 281.30 273.87 282.09 100 270.87 301.99 100 -3.21% -9.15%
Akamai Technologies 109.94 -2.33% -2.62 1608248 113.57 109.35 113.77 200 101.30 115.00 100 0.43% -3.83%
ALASKA AIR GROUP 52.31 0.23% 0.12 2531940 53.21 51.58 54.02 500 51.31 53.10 1000 -5.07% 0.17%
Albemarle Co. 205.62 -0.19% -0.39 1082636 211.55 202.56 214.65 100 202.00 209.33 1500 -6.40% -12.04%
Alexandria Real Est. 189.72 -2.29% -4.44 1059245 194.76 188.72 197.21 100 178.85 211.00 100 -6.38% -12.92%
Align Technology 457.36 -2.27% -10.63 876544 475.00 451.62 491.48 200 454.00 545.00 100 -8.08% -30.41%
Allegion 120.39 -0.24% -0.29 955664 121.49 119.67 124.28 100 119.21 149.00 100 -2.59% -8.88%
Alliant Energy Co. 58.10 -0.36% -0.21 1197434 58.21 57.62 59.18 12400 58.06 58.10 25800 -2.28% -5.14%
Allstate Corp 120.30 -1.34% -1.63 2634186 121.38 119.22 122.34 100 118.60 123.99 100 -0.52% 2.25%
Alphabet 2584.80 1.98% 50.09 1979574 2611.85 2543.07 2656.15 100 2601.00 2615.00 500 -4.73% -10.67%
Alphabet A 2584.66 1.81% 45.96 2453127 2622.38 2542.84 2660.00 200 2605.00 2616.00 1100 -4.35% -10.78%
Altria Group 49.47 -1.12% -0.56 11714359 50.05 49.12 50.40 100 49.41 49.49 800 -1.24% 4.39%
Amazon Com 2777.45 -0.80% -22.27 4774504 2895.00 2746.37 2903.70 300 2800.02 2802.99 100 -11.15% -16.70%
Amcor 11.76 -0.25% -0.03 6507191 11.88 11.66 12.00 900 11.76 11.95 600 -3.99% -1.83%
Ameren Corp 85.58 -0.47% -0.40 1481535 86.09 84.78 86.97 600 81.45 86.95 500 -1.87% -3.40%
American Airlines Gr 16.24 -1.34% -0.22 39285155 16.70 16.14 16.97 500 16.36 16.39 1000 -6.18% -9.58%
American Electric Po 88.83 -0.15% -0.13 3560768 88.76 88.32 89.80 200 88.83 90.09 100 -1.51% -0.01%
American Express 175.32 1.28% 2.21 8255291 176.95 173.03 179.22 1000 175.36 176.94 100 8.63% 7.16%
American Internation 57.63 -1.00% -0.58 6090448 58.86 56.78 59.50 1000 57.63 58.00 100 -4.42% 2.37%
American Tower 242.60 -3.17% -7.93 2325009 250.63 240.40 254.37 100 240.50 264.98 200 -2.57% -17.06%
American Water Works 155.55 -0.92% -1.45 1090277 157.45 154.57 159.47 100 153.52 171.00 300 -3.09% -16.87%
Ameriprise Financial 298.79 0.09% 0.26 929403 304.57 294.40 307.80 100 285.08 307.84 300 -4.18% -0.95%
AmerisourceBergen Co 130.55 -0.39% -0.51 813698 130.75 129.09 132.31 100 124.00 170.00 100 -1.39% -1.76%
AMETEK 133.39 -0.37% -0.50 1380557 135.25 131.71 137.08 300 126.73 144.70 100 -3.93% -9.28%
Amgen 222.54 -1.11% -2.50 2861625 221.62 221.12 226.93 100 220.01 223.60 300 -3.79% -1.08%
Amphenol 'A' 76.34 0.43% 0.33 5336944 78.72 75.50 80.06 100 65.00 77.12 100 -4.81% -13.09%
Analog Devices 159.77 2.57% 4.00 5849224 159.00 157.34 165.10 200 161.16 162.50 100 -2.02% -9.10%
Ansys 318.07 -1.10% -3.54 652056 327.34 312.37 331.97 100 306.01 400.00 100 -5.65% -20.70%
Anthem Inc 428.44 -2.45% -10.74 2260887 431.18 420.73 439.65 200 428.44 470.00 200 -4.43% -7.57%
Aon PLC A 267.69 -0.01% -0.02 1121492 268.61 265.34 273.91 100 201.77 322.00 200 -1.09% -10.94%
APA Corp. 33.11 0.12% 0.04 12028651 33.54 32.33 34.29 100 33.25 33.50 1000 2.25% 23.13%
Apartment Investment 6.77 -0.29% -0.02 1537169 6.89 6.68 7.02 200 6.70 7.15 200 -5.96% -12.05%
Apple 159.69 -0.06% -0.09 108069340 163.50 157.82 164.39 200 161.56 161.65 1600 -3.93% -10.07%
Applied Materials 135.58 1.95% 2.59 11827250 137.71 132.84 141.58 200 132.52 133.00 200 -5.24% -13.84%
Aptiv 135.21 -0.53% -0.72 1568971 138.90 132.89 141.57 100 135.21 138.40 100 -7.31% -18.03%
Archer Daniels Mid 72.27 5.70% 3.90 6152515 69.99 69.63 72.52 600 72.27 72.69 200 -4.07% 1.15%
Arista Networks 117.95 0.86% 1.00 2036232 118.67 116.46 121.98 200 118.12 121.75 200 -5.87% -17.95%
Assurant 150.85 1.17% 1.74 609722 150.04 149.32 152.58 100 139.09 151.72 100 -2.31% -4.33%
AT&T Inc. 24.25 -8.42% -2.23 142108337 26.98 24.06 26.98 2200 24.33 24.34 3300 -11.11% -1.42%
Atmos Energy 103.65 -0.26% -0.27 1564563 103.74 102.76 105.34 100 99.00 108.70 200 -1.41% -0.81%
Autodesk 233.28 -0.21% -0.50 1988791 237.10 230.86 242.55 300 234.01 238.00 100 -7.24% -16.86%
Automatic Data Proce 197.46 -8.95% -19.42 5686269 205.49 196.54 208.27 200 197.40 199.00 100 -4.22% -12.04%
Autozone 1881.70 -2.55% -49.24 242981 1952.44 1876.57 1952.44 100 1881.71 1955.10 100 -3.30% -10.24%
Avalonbay Communitie 240.50 -0.41% -1.00 699806 241.51 238.63 246.69 100 200.00 244.03 100 -2.22% -4.79%
Avery Dennison 195.27 -0.21% -0.41 511516 197.58 192.76 201.26 100 193.83 201.60 1200 -5.32% -9.84%
Baker Hughes 'A' 27.52 -1.47% -0.41 12946119 28.11 27.13 28.38 1000 27.52 27.80 100 4.68% 14.38%
Ball Corp 86.57 0.20% 0.17 2555005 86.71 85.73 87.72 100 86.26 86.95 100 -3.52% -10.25%
Bank of America 45.90 1.03% 0.47 63704534 45.77 45.26 46.46 300 46.10 46.17 500 -1.16% 3.17%
Bank of New York Mel 58.92 -0.17% -0.10 5581782 59.65 58.17 60.35 300 58.77 60.94 400 -0.54% 1.45%
Bath & Body Works 52.94 -3.39% -1.86 3723392 55.29 52.41 56.57 100 52.00 58.75 2400 -4.73% -24.14%
Baxter International 84.27 -0.94% -0.80 3887964 84.79 83.93 85.54 200 83.81 86.39 200 -1.55% -1.83%
Becton, Dickinson (B 253.89 -1.63% -4.21 1970197 257.23 253.06 259.85 100 249.69 266.00 300 -0.89% 2.63%
Berkshire Hathaway ' 309.26 0.67% 2.07 6123833 310.40 306.57 313.33 300 310.00 310.50 100 -1.74% 3.43%
Best Buy 96.92 -1.13% -1.11 2787958 99.06 96.26 100.33 200 97.00 98.79 100 -2.45% -4.61%
Bio-Rad Laboratories 572.05 -0.50% -2.88 231330 582.70 565.76 587.93 100 99.00 808.08 100 -4.15% -23.91%
Biogen Idec 219.60 -1.22% -2.71 1684529 223.14 218.23 226.88 100 218.02 228.97 100 -4.92% -7.34%
Blackrock 795.47 -0.39% -3.08 942678 811.00 784.09 819.97 100 768.00 840.10 100 -3.64% -13.12%
Boeing Co. 194.27 -4.82% -9.83 19941030 206.21 191.92 206.21 200 194.27 194.41 100 -10.51% -3.50%
Booking Holdings 2370.63 1.79% 41.61 439411 2375.00 2320.99 2424.68 100 2372.00 2426.78 100 -0.27% -1.19%
BorgWarner 44.22 0.14% 0.06 1662903 44.79 43.65 45.25 300 43.03 45.37 300 -4.86% -1.89%
Boston Properties 114.64 0.34% 0.39 1221634 115.30 113.46 118.70 100 104.00 129.50 200 -4.50% -0.47%
Boston Scientific 43.04 1.25% 0.53 16803559 42.81 42.47 43.68 200 43.01 43.64 200 -2.29% 1.32%
Bristol-Myers Squibb 62.24 -0.35% -0.22 13663931 62.16 61.86 63.41 200 61.86 62.30 200 -3.83% -0.18%
Broadcom Inc. 557.12 4.30% 22.98 4969878 552.00 550.07 574.17 300 558.05 563.00 100 -1.21% -16.27%
Broadridge Financial 148.97 -2.00% -3.04 808676 153.47 148.24 154.71 100 148.50 186.21 100 -4.95% -16.85%
Brown-Forman Corp 'B 66.50 0.24% 0.16 1530968 66.18 66.09 67.92 100 61.30 69.26 100 -0.29% -8.95%
C.H. Robinson Worldw 102.65 -2.37% -2.49 1322158 104.00 101.84 104.99 200 90.00 128.31 200 -4.52% -4.63%
Cadence Design Syste 141.49 -0.63% -0.90 2265927 145.53 139.22 148.35 100 141.49 148.73 100 -7.63% -24.07%
Caesars Entertainmen 75.35 -2.51% -1.94 3365861 78.69 74.40 80.96 700 75.55 79.50 200 -3.15% -19.44%
Campbell Soup 43.53 -1.94% -0.86 4375455 44.16 43.26 44.59 700 43.37 44.09 500 -4.10% 2.14%
Capital One 144.90 -4.77% -7.26 7626649 143.95 142.13 149.95 100 145.54 146.20 200 -3.13% 4.87%
Cardinal Health 50.80 0.10% 0.05 2671383 50.84 50.49 51.68 300 50.41 52.50 300 -3.50% -1.44%
Carmax 107.75 -1.99% -2.19 2433535 110.99 106.56 111.59 500 107.80 108.30 100 -0.42% -15.58%
Carnival 20.29 0.45% 0.09 40684484 20.54 20.04 21.10 800 20.37 20.40 3600 -4.38% 0.84%
Caterpillar 214.29 -0.01% -0.02 3557166 215.00 212.24 218.88 400 214.29 217.99 100 -3.32% 3.65%
Cboe Global Markets 114.85 -0.66% -0.76 657081 115.64 113.76 117.87 300 115.00 118.50 500 -3.09% -11.34%
CBRE Group 'A' 96.72 0.90% 0.86 1810185 97.12 95.96 100.07 600 75.00 104.70 100 -5.47% -11.66%
CDW Corp. 182.49 0.91% 1.64 1170456 182.38 179.89 188.22 100 162.51 192.05 200 -3.65% -10.88%
Celanese Co. 159.64 -0.13% -0.20 687074 160.89 158.08 163.63 100 138.00 173.00 100 -6.26% -4.89%
Centene 75.34 -1.35% -1.03 3087027 76.37 74.47 77.30 200 78.50 78.99 100 -2.95% -7.32%
CenterPoint Energy 27.30 0.07% 0.02 4228185 27.41 27.10 27.77 300 27.14 27.50 1000 -0.22% -2.26%
Cerner 91.12 -0.27% -0.25 9691606 91.35 90.93 91.68 300 91.09 91.38 200 -0.72% -1.62%
CF Industries 67.80 -5.12% -3.66 4868829 71.38 66.81 72.47 100 68.11 68.90 100 1.35% -4.21%
Charles River Labs I 310.88 -2.19% -6.97 444581 322.42 308.50 324.36 100 312.10 378.97 100 -6.58% -15.64%
Charles Schwab 90.01 1.67% 1.48 8702858 89.99 89.00 91.28 200 90.05 90.99 100 -1.64% 7.03%
Charter Communicatio 555.00 -1.52% -8.54 1638667 563.98 549.59 574.86 100 499.00 659.75 1600 -3.30% -13.56%
Chevron Corp 132.69 0.08% 0.10 17262654 132.90 131.59 134.71 700 133.05 133.35 200 2.93% 13.07%
Chipotle Mexican Gri 1358.46 -0.73% -9.94 317236 1407.19 1346.63 1426.41 300 1360.00 1379.76 100 -7.44% -22.30%
Chubb Ltd 194.10 0.23% 0.44 1878886 193.75 191.86 196.89 100 151.51 195.34 100 -0.68% 0.18%
Church & Dwight 98.95 -2.64% -2.68 3531046 98.32 97.65 100.83 100 98.19 99.50 200 -3.87% -3.46%
Cigna 234.02 -0.31% -0.72 1761756 235.36 230.75 238.96 100 226.01 228.50 200 -2.00% 1.91%
Cincinnati Financial 114.98 -0.10% -0.11 693051 116.11 113.57 117.64 1700 114.87 114.98 19900 0.01% 0.92%
Cintas 381.31 0.02% 0.08 925034 383.53 376.97 392.36 100 214.00 410.51 100 -1.68% -13.96%
Cisco Systems 55.33 -1.39% -0.78 28623211 56.11 54.85 56.45 700 55.11 55.60 9200 -6.06% -12.69%
Citigroup 64.75 1.00% 0.64 31787514 64.70 63.87 65.78 200 64.92 65.24 100 0.79% 7.22%
Citizens Financial 52.13 1.01% 0.52 6728724 52.36 51.31 53.24 300 50.48 53.60 2000 -4.10% 10.33%
Citrix Systems 102.48 1.09% 1.10 1428813 103.00 101.04 103.48 100 98.67 103.00 100 0.38% 7.18%
Clorox 164.72 -5.62% -9.81 2690703 166.56 164.13 170.00 500 164.76 165.38 400 -9.06% -5.53%
CME Group 220.13 -0.75% -1.66 2865049 222.96 217.96 223.60 500 220.50 221.30 100 -4.13% -3.65%
CMS Energy 62.35 -0.35% -0.22 1735414 62.66 61.92 63.24 200 58.00 64.10 900 -1.72% -4.15%
Coca-Cola 59.60 -0.37% -0.22 19188693 59.79 59.21 60.34 100 59.49 59.77 300 -2.30% 0.66%
Cognizant Technology 81.83 -0.51% -0.42 2866626 82.67 80.97 84.07 400 81.08 85.18 300 -4.89% -7.77%
Colgate-Palmolive 81.39 -0.43% -0.35 7455052 79.93 79.59 81.72 300 80.28 82.49 100 -3.18% -4.63%
Comcast Corp 48.46 -2.44% -1.21 34216603 49.52 47.87 50.35 800 48.37 48.59 200 -3.72% -3.72%
Comerica 92.52 -0.06% -0.06 1897349 93.14 91.11 94.44 200 71.32 93.52 100 -6.96% 6.41%
Conagra Brands 34.84 -0.57% -0.20 3995299 34.81 34.63 35.48 600 34.80 35.10 600 -2.02% 2.02%
ConocoPhillips 87.06 -0.06% -0.05 9415726 88.72 86.36 89.19 2000 87.11 87.49 200 -0.25% 20.62%
Consolidated Edison 81.38 -0.53% -0.43 4293131 81.81 80.78 82.45 200 81.11 81.99 100 -0.94% -4.62%
Constellation Brands 234.33 -0.90% -2.14 2128868 237.42 233.59 239.92 100 229.97 236.00 100 -2.86% -5.78%
Cooper Companies 382.36 -1.86% -7.23 352137 392.24 378.48 397.77 100 274.97 384.35 100 -2.57% -7.01%
Copart 123.19 -3.07% -3.90 1516865 127.85 122.11 129.18 200 111.00 152.88 300 -6.60% -18.75%
Corning 39.24 11.16% 3.94 14575142 40.60 38.91 41.12 700 39.18 39.29 100 9.12% 5.40%
Corteva 46.01 -0.09% -0.04 2986338 46.44 45.38 47.11 300 44.70 46.30 100 -4.34% -2.60%
Costco Wholesale 483.47 1.29% 6.15 3073289 483.23 478.77 493.87 300 485.26 486.03 200 -1.36% -14.84%
Coterra Energy 20.27 -0.39% -0.08 9114680 20.77 20.21 21.25 100 20.30 20.90 100 -2.92% 6.68%
Coty 8.32 -0.83% -0.07 7409987 8.56 8.18 8.76 1700 8.35 8.42 100 -3.14% -20.76%
Crown Castle Intl 176.90 -2.90% -5.28 2469000 183.30 175.81 184.42 100 177.00 184.00 300 -3.43% -15.25%
CSX 33.65 -0.21% -0.07 21781404 33.95 33.36 34.82 100 33.65 34.05 200 -4.54% -10.51%
Cummins 225.85 -0.36% -0.81 1564659 228.16 224.32 232.95 100 213.15 230.00 500 -2.27% 3.53%
CVS Health 104.86 1.71% 1.76 10827444 103.60 103.24 105.32 300 104.90 105.36 500 -1.35% -0.06%
D.R. Horton 85.85 -4.02% -3.60 6232602 90.90 84.72 91.84 200 86.00 86.70 100 -4.96% -20.84%
Danaher 266.77 -1.63% -4.43 4706712 271.47 264.17 273.73 900 268.00 271.91 100 -7.06% -18.92%
Darden Restaurants 136.95 -0.40% -0.55 1314483 139.56 135.65 140.83 500 136.95 141.02 300 -1.34% -8.72%
DaVita Inc 109.49 0.03% 0.03 585800 109.78 108.42 111.63 200 108.30 111.10 200 -2.14% -3.78%
Deere & Co 372.24 1.09% 4.02 2295261 369.38 366.54 380.79 500 372.24 375.00 100 -0.97% 8.56%
Delta Air Lines 38.76 0.10% 0.04 12446073 39.31 38.34 39.96 100 38.87 39.10 500 -0.15% -0.82%
Dentsply Sirona 52.51 -0.40% -0.21 1560895 53.13 52.06 54.18 200 51.90 53.50 100 -0.83% -5.50%
Devon Energy 51.79 1.03% 0.53 16710834 52.00 50.70 53.22 200 52.01 52.11 800 5.85% 17.57%
Diamondback Energy 127.40 0.33% 0.42 3169273 129.72 125.15 131.59 700 128.04 128.80 100 1.34% 18.13%
Digital Realty Trust 147.73 -3.24% -4.94 1372431 153.01 147.20 153.85 200 145.06 155.00 100 -2.05% -13.68%
Discover Financial S 117.22 -1.03% -1.22 2096506 118.68 115.59 120.72 1000 117.22 118.10 100 -4.27% 2.49%
Discovery Comm 'A' 24.40 -9.16% -2.46 18130080 27.05 24.18 27.40 200 24.49 24.63 2000 -14.63% 3.65%
Discovery Communicat 23.88 -8.92% -2.34 11963906 26.58 23.68 26.70 100 23.95 24.17 900 -14.04% 4.28%
Dish Network Co. 30.67 -1.38% -0.43 2348554 31.25 30.39 31.90 300 29.60 31.59 100 -9.93% -5.46%
Dollar General 204.71 -3.44% -7.30 2327702 212.63 203.17 214.36 100 205.10 208.30 200 -6.92% -13.20%
Dollar Tree 127.60 -2.85% -3.75 2140655 131.57 126.82 131.84 100 128.00 133.00 200 -2.83% -9.19%
Dominion Energy 77.46 -0.67% -0.52 3538054 77.75 76.88 78.72 300 77.11 77.60 100 -0.61% -0.74%
Dover 169.92 -0.44% -0.75 883552 171.47 168.68 174.84 100 151.00 1117.42 100 -4.35% -6.02%
Dow Inc. 57.22 0.07% 0.04 6124875 57.43 56.65 58.25 500 56.50 57.42 100 -5.02% 0.81%
DTE Energy 118.18 0.47% 0.55 1400706 117.52 117.03 119.28 200 110.00 120.00 500 -0.63% -1.60%
Duke Energy 101.95 -0.36% -0.37 3110992 102.18 101.20 103.30 200 101.36 102.46 500 0.44% -2.46%
Duke Realty Co. 56.46 -0.86% -0.49 2053688 57.06 55.89 57.93 5000 53.65 56.65 200 -3.57% -13.24%
DuPont de Nemours 76.74 -0.12% -0.09 2384183 77.23 75.80 78.32 1000 76.76 77.74 100 -5.93% -5.00%
DXC TECHNOLOGY CO. D 29.32 -0.41% -0.12 1289817 29.95 28.95 30.45 200 28.00 30.15 300 -9.61% -8.54%
Eastman Chemical 119.11 0.26% 0.31 1648924 120.17 118.11 121.54 100 107.00 125.90 900 -6.96% -1.75%
Eaton Corporation 158.24 0.51% 0.80 2024091 159.13 156.26 161.26 200 150.00 165.00 200 -5.52% -8.90%
eBay 57.71 -0.81% -0.47 7599292 58.57 57.20 59.49 700 58.00 58.20 200 -7.35% -13.22%
Ecolab 185.25 -1.93% -3.64 1692435 190.50 183.54 190.90 100 179.36 230.00 200 -13.76% -21.03%
Edison International 62.11 0.55% 0.34 1943434 62.03 61.53 62.94 500 61.00 63.25 200 -3.11% -9.49%
Edwards Lifesciences 108.63 -0.79% -0.86 3140222 111.05 107.36 112.16 100 102.50 103.19 600 -6.48% -16.15%
Electronic Arts 129.98 -0.79% -1.03 2333759 131.07 128.83 132.33 300 129.99 135.30 200 -5.06% -1.46%
Eli Lilly & Co 237.86 -0.67% -1.60 2911810 239.63 235.91 242.43 100 237.86 238.17 100 -2.93% -13.89%
Emerson Electric 90.58 -0.69% -0.63 4229973 92.37 89.93 92.86 300 88.90 95.99 300 -5.35% -1.89%
Enphase Energy 121.75 -0.73% -0.90 4010881 126.67 119.80 130.66 100 123.25 124.90 200 -9.53% -33.45%
Entergy 107.28 -0.36% -0.39 1388719 107.57 106.79 108.81 100 105.75 113.00 200 -1.98% -4.42%
EOG Resources 107.53 0.55% 0.59 5122566 107.67 106.07 109.90 500 107.53 108.00 300 2.28% 21.05%
Equifax 226.61 0.24% 0.55 1061563 229.17 223.84 233.91 100 112.83 291.00 100 -3.12% -22.60%
Equinix 695.83 -3.31% -23.84 559677 720.10 692.51 727.66 200 695.83 755.55 100 -4.74% -17.74%
Equity Residential 87.39 -0.26% -0.23 2131087 87.87 86.91 89.38 200 85.50 111.70 200 -2.91% -3.18%
Essex Property Trust 327.94 -0.79% -2.60 281548 331.59 325.68 337.59 100 320.26 387.88 100 -3.55% -6.16%
Estee Lauder 'A' 292.57 -0.56% -1.64 1834796 298.43 289.14 304.44 500 292.57 297.10 100 -5.48% -20.97%
ETSY INC. DL-,001 141.30 -2.64% -3.83 3617228 152.16 139.50 153.80 500 144.00 149.00 200 -13.39% -35.46%
Everest Re Group 281.76 -1.24% -3.53 277001 286.06 278.89 290.32 200 185.00 283.82 100 -1.94% 2.86%
Evergy 62.98 0.13% 0.08 1437912 63.18 62.50 64.07 200 62.31 68.00 200 -2.97% -8.21%
Eversource Energy 84.65 -1.08% -0.92 1953838 85.69 84.23 86.36 100 81.49 90.00 1500 -2.56% -6.96%
Exelon Co. 55.70 0.43% 0.24 8396799 55.64 55.29 56.50 100 55.70 56.20 5300 -1.03% -3.98%
Expedia Group 177.10 1.66% 2.90 2553028 177.74 173.94 182.68 500 177.13 179.99 100 0.36% -2.00%
Expeditors Intl of W 112.41 -2.06% -2.36 1247677 115.43 111.45 116.66 300 100.00 122.61 1100 -4.67% -14.54%
Extra Space Storage 193.05 -1.24% -2.42 831824 196.12 191.63 199.05 100 189.00 223.00 100 -2.37% -13.79%
Exxon Mobil 74.17 -1.01% -0.76 35247268 75.43 73.49 76.00 1000 74.40 74.44 900 1.45% 21.21%
F5 Inc. 202.49 -8.43% -18.65 5232636 195.00 188.50 207.65 100 201.73 207.00 200 -9.12% -17.25%
Fastenal 55.32 -0.65% -0.36 3435031 55.90 54.65 56.68 1200 55.00 55.80 100 -4.65% -13.64%
Federal Realty Inves 123.59 -0.92% -1.15 703982 126.22 123.32 128.64 200 123.00 128.03 200 -4.06% -8.49%
Fedex Corp 243.16 -0.36% -0.88 2010519 245.81 241.22 248.25 400 243.65 245.84 100 -3.58% -5.99%
Fidelity National In 108.99 -1.10% -1.21 5140645 112.03 107.96 112.59 200 107.02 112.86 300 -3.80% -0.15%
Fifth Third Bancorp 44.80 -0.27% -0.12 9085942 45.42 43.90 45.86 300 44.70 45.20 800 -9.47% 3.15%
First Republic Bank 167.31 -1.28% -2.17 1692659 172.17 164.87 175.23 100 139.78 198.80 100 -5.69% -17.82%
Firstenergy 41.16 -0.39% -0.16 3776395 41.27 40.75 41.86 400 40.73 41.98 300 -0.63% -1.03%
Fiserv 99.97 -1.06% -1.07 4864122 101.53 98.94 102.98 500 99.98 103.23 200 -5.73% -3.68%
FleetCor Technologie 223.80 -0.87% -1.97 449041 229.00 221.66 230.66 100 19.99 265.00 100 -5.23% 0.86%
FMC Corp 107.35 -0.25% -0.27 454648 108.41 106.33 110.10 100 107.35 112.25 100 -2.79% -2.07%
Ford Motor 19.91 -0.35% -0.07 135657203 21.01 19.57 21.04 900 20.17 20.20 1400 -11.31% -4.14%
Fortinet 271.15 -0.66% -1.80 1725149 281.80 268.31 286.51 100 271.05 280.00 100 -11.72% -24.55%
FORTIVE CORP. DL-,01 69.63 -0.36% -0.25 2124546 70.56 69.01 71.43 300 61.30 85.00 500 -3.96% -8.40%
Fortune Brands Home 92.14 -3.20% -3.05 970630 96.18 91.38 97.36 500 81.53 112.16 400 -3.23% -10.95%
Fox Corp. A 38.04 -2.86% -1.12 3416307 39.20 37.60 39.52 200 37.28 38.43 100 -1.85% 6.12%
Fox Corp. B 34.87 -2.81% -1.01 1098129 35.94 34.55 36.24 200 34.08 35.22 100 -4.41% 1.75%
Franklin Resources 31.74 0.60% 0.19 2522135 32.20 31.32 32.68 500 31.70 32.53 100 -6.15% -5.23%
Freeport-McMoran 38.43 -3.03% -1.20 24865092 39.57 37.74 40.81 300 38.50 38.60 2000 -12.82% -7.91%
Gallagher & , Arthur 153.18 -0.01% -0.02 1443789 154.81 152.03 155.98 100 60.08 155.09 100 -1.53% -9.71%
Gap Inc. 17.56 -0.85% -0.15 9464667 17.88 17.29 18.11 300 16.82 17.10 1100 5.47% -0.51%
Garmin 120.52 -0.70% -0.85 825842 122.94 119.64 124.51 100 115.00 126.69 700 -8.59% -10.87%
Gartner 278.82 0.44% 1.22 622605 281.74 277.06 290.07 100 276.28 400.00 100 -0.44% -16.60%
Generac Holdings 265.19 -4.03% -11.13 940282 283.01 263.04 287.53 200 266.00 286.00 300 -8.98% -24.64%
General Dynamics 204.92 -0.50% -1.04 1988410 204.17 200.78 210.15 500 204.92 207.80 100 -2.46% -1.20%
General Electric 89.32 -1.96% -1.79 10631190 91.51 88.05 91.91 500 89.50 90.00 1700 -11.23% -5.45%
General Mills 67.80 -0.79% -0.54 3680369 68.00 67.45 68.67 400 67.74 68.44 100 -1.33% 1.42%
General Motors 52.35 0.87% 0.45 23151697 53.57 51.47 53.99 600 52.80 52.85 4600 -6.92% -10.71%
Genuine Parts 132.03 0.28% 0.37 956877 133.00 131.18 134.57 100 130.00 138.75 700 -1.73% -5.83%
Gilead Sciences 67.34 -2.18% -1.50 11280131 67.31 66.96 68.56 100 67.30 67.61 4900 -2.50% -7.26%
Global Payments 140.48 0.70% 0.98 2491980 141.77 139.34 144.52 200 138.52 142.98 100 -3.69% 3.92%
Globe Life 102.66 0.09% 0.09 507029 103.22 102.04 104.81 100 102.77 106.50 100 -2.43% 9.44%
Goldman Sachs Group 342.68 0.33% 1.13 3744039 346.60 338.41 350.48 100 343.50 345.00 300 -1.34% -10.42%
H & R Block 21.90 0.14% 0.03 2274077 22.00 21.69 22.48 200 21.70 22.50 1200 -1.04% -7.05%
Halliburton 30.80 0.69% 0.21 18759829 30.95 30.30 31.58 100 30.85 31.00 500 8.53% 34.67%
Hanesbrands 15.58 -3.29% -0.53 4314375 16.42 15.45 16.47 200 15.60 15.82 200 -2.48% -3.65%
Hartford FS 70.23 -0.21% -0.15 1430171 70.36 69.42 71.53 100 68.70 70.70 100 -1.32% 1.94%
HASBRO 89.79 -6.06% -5.79 2392536 94.00 88.56 96.24 400 89.60 90.41 100 -9.42% -11.78%
HCA Holdings 240.00 0.37% 0.89 2453993 240.11 236.89 246.78 100 237.41 258.00 100 -2.17% -6.59%
Healthpeak Propertie 34.69 -1.34% -0.47 4754204 35.23 34.41 35.72 300 34.05 35.80 200 -2.55% -2.58%
Henry Schein 74.45 2.38% 1.73 2529735 72.31 72.31 75.77 100 73.65 83.50 200 -0.13% -3.97%
Hershey 194.13 -0.33% -0.64 1251632 194.48 192.92 195.90 100 191.00 199.60 200 -2.76% 0.34%
Hess Corp 87.74 -4.11% -3.76 5172245 94.50 86.67 94.59 700 87.80 88.73 200 -3.83% 18.52%
Hewlett Packard Ente 15.84 -0.31% -0.05 10816921 16.07 15.62 16.15 300 15.90 16.25 1100 -8.26% 0.76%
Hilton Worldwide 144.82 1.71% 2.43 2824268 144.57 143.10 148.82 200 141.80 149.90 200 1.84% -7.16%
HollyFrontier Co. 34.30 -0.95% -0.33 2408909 35.20 34.08 36.04 2000 34.30 36.32 300 -7.42% 4.64%
Hologic 68.22 -2.58% -1.81 2405728 69.46 67.88 70.51 100 66.66 72.25 200 0.89% -8.53%
Home Depot 357.28 -0.47% -1.70 6101885 360.00 354.45 365.90 200 357.86 359.50 500 -0.67% -13.91%
Honeywell Internatio 200.65 -0.82% -1.65 3381574 203.15 198.72 205.88 500 200.67 201.78 100 -4.78% -3.77%
Hormel Foods 46.56 -3.42% -1.65 3635075 47.80 46.42 47.92 800 46.56 47.18 200 -2.07% -1.23%
Host Hotels & Resort 17.05 0.06% 0.01 7829598 17.23 16.90 17.63 300 16.80 17.80 300 -3.73% -2.01%
Howmet Aerospace 31.62 -1.89% -0.61 3066916 32.60 31.21 33.00 200 30.61 32.00 100 -6.09% 1.26%
HP Inc 35.23 0.71% 0.25 10820679 35.69 34.84 36.20 3700 35.57 35.79 200 -7.04% -7.14%
Humana 377.09 0.55% 2.05 1718041 374.03 371.37 382.12 100 360.00 398.66 100 -3.31% -19.15%
Hunt (J.B.) Transpor 195.50 -0.23% -0.45 1033345 200.79 194.00 201.03 100 179.70 204.00 100 -2.57% -4.35%
Huntington Bancshare 15.43 -0.58% -0.09 17026089 15.73 15.16 15.76 300 15.38 15.50 500 -9.82% 0.06%
Huntington Ingalls I 191.92 -1.41% -2.75 317900 194.61 190.06 196.59 200 189.74 199.40 100 -0.46% 4.25%
IDEX 211.68 -1.76% -3.80 459366 216.73 209.58 220.12 200 202.73 213.75 100 -2.05% -10.43%
IDEXX Laboratories 466.52 -2.44% -11.67 724695 479.75 460.36 484.87 100 425.00 530.00 100 -7.72% -27.38%
IHS Markit 112.18 -0.65% -0.73 2363585 114.05 111.27 115.04 300 110.00 128.88 300 -5.87% -15.60%
Illinois Tool Works 233.02 -0.39% -0.91 1064349 235.11 230.35 237.36 200 227.70 234.74 200 -4.15% -5.21%
Illumina 331.78 -3.76% -12.98 1278640 343.62 327.12 349.30 100 330.00 338.10 400 -13.68% -12.79%
Incyte Co. 73.52 -0.85% -0.63 3195032 73.21 73.11 75.10 300 70.58 75.50 300 -1.15% 1.02%
Ingersoll Rand 55.94 0.65% 0.36 2665266 56.12 55.33 57.34 100 50.01 56.32 100 -4.18% -9.58%
Intel Corp 51.69 1.35% 0.69 54759701 51.13 50.75 52.72 100 50.86 50.90 100 -3.60% 0.37%
Intercontinental Exc 122.15 -1.45% -1.80 3084015 125.34 120.97 125.75 200 120.50 126.04 200 -1.92% -9.37%
IBM 134.26 -1.35% -1.84 8333932 136.47 133.13 137.07 200 134.30 134.75 500 2.04% 0.45%
International Flavor 133.23 -0.60% -0.80 1354919 136.54 131.88 137.32 200 133.29 133.69 500 -4.41% -11.56%
International Paper 47.31 -0.90% -0.43 3673992 47.74 46.87 48.48 300 47.24 48.48 200 -3.18% 1.62%
Interpublic Group of 35.45 0.65% 0.23 4062483 35.74 35.02 36.26 300 35.24 38.10 300 -2.82% -5.34%
Intuit 507.48 -1.65% -8.51 2502589 532.04 499.75 536.85 200 507.48 529.74 100 -6.94% -21.10%
Intuitive Surgical 264.46 0.12% 0.32 3512134 269.00 261.19 275.01 100 263.71 269.59 100 -9.88% -26.40%
Invesco 21.28 -0.28% -0.06 5940480 21.47 21.01 22.02 200 21.06 22.00 200 -11.27% -7.30%
IPG Photonics Co. 144.01 -2.33% -3.44 284120 149.50 142.62 151.69 100 116.52 148.30 600 -6.23% -16.34%
Iqvia Holdings 232.64 -1.52% -3.59 1141072 238.15 230.06 239.04 100 120.00 290.00 100 -3.18% -17.54%
Iron Mountain 44.28 0.59% 0.26 3234517 44.36 43.81 45.32 300 44.11 45.30 600 2.41% -15.38%
J.M. Smucker 137.38 -1.45% -2.02 919207 138.43 136.65 140.34 300 135.00 146.58 100 -4.20% 1.15%
Jack Henry & Associa 156.82 -1.28% -2.03 614929 159.70 155.92 161.61 300 156.67 170.00 100 -3.94% -4.87%
Jacobs Engineering G 125.68 -1.18% -1.50 546094 128.01 123.99 129.73 200 125.68 134.18 200 -2.56% -9.73%
Johnson & Johnson 168.38 0.45% 0.75 9960608 167.54 166.23 169.22 100 168.75 169.00 100 1.08% -1.57%
Johnson Controls Int 72.50 -0.67% -0.49 5387377 73.65 71.87 75.20 100 70.75 74.09 100 -2.34% -10.23%
JPMorgan Chase 147.92 0.95% 1.39 20703970 148.72 145.96 150.57 100 148.27 148.72 100 -0.68% -6.59%
Juniper Networks 31.43 -0.29% -0.09 9172318 31.13 30.59 32.27 100 31.00 34.00 200 -6.37% -11.99%
- - - - - - - - - - - 0.00% 0.00%
Kellogg 64.80 -2.10% -1.39 3124460 65.70 64.56 66.50 300 64.11 65.60 500 -1.19% 2.75%
Keycorp 25.24 1.37% 0.34 13969965 25.14 24.75 25.46 400 25.30 25.35 500 -6.39% 7.65%
Keysight Technologie 168.49 -0.17% -0.28 1567461 171.50 166.88 174.54 100 168.00 209.08 300 -6.97% -18.28%
Kimberly-Clark 134.84 -3.43% -4.79 5636741 130.45 130.25 135.77 100 134.27 135.68 100 -0.89% -2.30%
Kimco Realty 24.03 -0.83% -0.20 6567878 24.43 23.79 24.93 300 23.41 24.80 300 -0.78% -2.52%
Kinder Morgan 17.52 0.11% 0.02 25754146 17.70 17.34 18.20 600 17.62 17.78 600 0.52% 10.47%
KLA Corp. 380.60 2.83% 10.49 2378629 383.78 374.18 398.04 100 370.01 374.50 100 -3.20% -11.51%
Kohl's Corp 60.26 -3.23% -2.01 5778981 62.76 59.87 63.08 500 60.74 61.99 100 16.26% 22.01%
Kraft Heinz 36.04 -0.47% -0.17 7219567 36.19 35.85 36.88 200 36.05 36.25 500 -3.17% 0.39%
Kroger 44.38 -1.55% -0.70 9921758 45.04 44.18 45.33 100 44.38 44.99 500 -8.65% -1.94%
L3Harris Technologie 222.63 -0.81% -1.82 2220756 225.55 221.67 227.53 100 210.00 240.00 100 -1.97% 5.26%
Laboratory Co. of Am 266.80 -0.47% -1.25 779850 266.50 264.95 271.98 100 260.00 275.00 200 -1.37% -14.69%
Lam Research 596.67 1.43% 8.44 2357635 603.52 580.38 614.22 100 561.00 563.90 200 -7.17% -17.03%
LAMB WESTON HLDGS DL 63.72 -0.44% -0.28 1138525 64.50 63.35 65.67 200 62.00 69.65 200 -4.94% 0.54%
Las Vegas Sands Co. 44.12 -1.67% -0.75 9180198 45.26 43.81 45.49 100 44.51 45.25 1600 0.46% 17.22%
Leggett & Platt 38.46 -4.33% -1.74 2024540 40.67 38.10 40.67 200 38.10 38.97 200 -1.28% -2.33%
Leidos 93.79 0.50% 0.47 1220647 93.86 92.94 95.23 1500 87.00 96.11 100 0.17% 5.50%
Lennar 93.15 -4.54% -4.43 4265568 98.96 91.68 99.71 100 93.50 94.10 800 -3.31% -15.68%
Lincoln National 69.62 2.38% 1.62 2579382 70.00 67.97 71.57 200 68.80 70.80 100 -6.48% -0.38%
LINDE PLC EO 0,001 308.93 -1.49% -4.66 2092907 317.10 305.76 317.74 100 304.17 343.25 100 -2.36% -9.48%
Live Nation Entertai 104.73 -1.31% -1.39 2347815 107.14 103.84 108.70 100 104.68 105.71 100 -7.55% -12.50%
LKQ Corp 54.24 -0.71% -0.39 1834046 55.08 53.79 55.63 200 53.18 60.01 200 -0.91% -9.65%
Lockheed Martin 391.24 1.05% 4.07 3640506 388.00 383.70 393.63 500 391.41 393.99 100 3.69% 10.08%
Loews 58.65 0.57% 0.33 576645 58.75 57.99 59.41 500 57.10 59.04 100 -4.25% 0.97%
Lowes Companies 228.10 -0.83% -1.91 4348877 232.56 225.74 235.00 300 228.16 236.34 500 -2.81% -11.75%
Lumen Technologies 12.02 -0.66% -0.08 14201976 12.23 11.88 12.28 200 12.03 12.05 8300 -0.66% -4.22%
Lyondellbasell Ind ' 93.03 -0.19% -0.18 2052376 94.51 91.91 95.66 100 90.01 96.24 100 -7.78% 0.87%
M and T Bank 167.76 1.93% 3.17 1782946 165.31 164.04 168.14 100 150.00 169.00 100 -9.76% 7.17%
MARATHON OIL 19.61 0.56% 0.11 25341070 19.87 19.37 20.25 500 19.71 20.00 500 2.67% 19.43%
Marathon Petroleum 70.98 -0.73% -0.52 7942208 72.39 70.42 73.20 1000 70.99 73.06 100 -3.23% 10.92%
MarketAxess 332.65 -5.50% -19.36 634751 372.99 330.55 372.99 100 315.00 450.00 100 -10.92% -19.12%
Marriott Internation 158.73 1.08% 1.70 2345783 158.04 156.69 164.00 100 158.90 160.07 700 2.94% -3.94%
Marsh & McLennan Cos 154.00 -1.35% -2.12 3101629 156.82 153.16 158.30 100 148.75 159.50 400 -1.32% -9.88%
Martin Marietta Mate 368.36 0.12% 0.45 719114 372.67 363.51 379.54 100 351.00 421.00 100 -7.21% -16.48%
Masco 62.34 -1.73% -1.10 2360039 64.18 61.91 64.57 300 61.40 63.20 100 -3.73% -9.66%
MasterCard 344.66 1.74% 5.90 7437247 343.36 341.25 354.76 200 345.00 346.24 100 -4.45% -4.08%
McCormick & Co 91.94 -1.16% -1.08 2074741 92.56 91.44 93.92 100 90.80 97.00 300 -4.57% -3.72%
McDonald's 249.85 -0.33% -0.83 3836937 253.00 247.86 254.21 200 250.05 252.00 100 -2.10% -6.80%
McKesson 246.97 0.55% 1.34 893053 246.00 243.76 248.66 100 231.76 299.97 100 -2.74% -1.18%
Medtronic 104.09 -0.08% -0.08 6567735 104.62 103.25 105.84 100 104.09 105.05 100 -3.09% 0.70%
Merck & Co. 79.14 -0.40% -0.32 13044597 79.39 78.73 80.34 300 79.14 79.36 500 -2.64% 3.26%
Meta Platforms A 294.63 -1.84% -5.52 28315707 307.01 290.85 307.51 100 297.20 297.68 1000 -7.81% -12.40%
MetLife 66.06 0.96% 0.63 4795072 66.80 65.11 67.51 300 65.48 67.59 200 -4.05% 4.70%
Mettler-Toledo Intl 1405.53 -0.58% -8.17 102075 1425.69 1389.79 1451.89 100 1108.14 1641.95 700 -4.72% -16.70%
MGM Resorts Internat 41.68 -0.71% -0.30 5722606 42.60 41.43 43.45 100 41.66 42.30 100 -1.26% -7.13%
Microchip Technology 74.39 2.55% 1.85 5656965 74.97 72.75 77.37 200 74.87 75.38 100 -2.96% -14.55%
Micron Technology 81.97 1.55% 1.25 20993620 83.25 80.61 84.78 1000 83.25 83.50 300 -8.92% -12.00%
Microsoft 296.71 2.85% 8.22 90350728 307.99 293.03 308.50 100 299.05 299.50 100 -2.18% -11.78%
Mid-America Apartmen 198.99 -0.10% -0.20 875464 200.16 197.28 204.95 200 185.00 224.93 100 -6.99% -13.18%
Moderna 154.96 1.59% 2.42 9280146 157.99 152.80 165.85 1300 157.71 158.10 100 -10.98% -38.99%
Mohawk Industries 154.04 -2.43% -3.84 417823 160.38 152.00 160.97 100 100.10 161.61 100 -4.84% -15.45%
Molson Coors Brewing 48.38 -3.66% -1.84 2051608 50.09 47.83 50.56 100 47.80 49.20 100 -2.77% 8.35%
Mondelez Internation 66.62 -0.54% -0.36 10027611 66.47 66.12 67.49 100 66.00 67.25 100 -1.45% 0.47%
Monolithic Power Sys 378.21 0.89% 3.34 742018 385.85 370.61 394.75 100 300.00 509.05 100 -8.64% -23.34%
Monster Beverage 84.59 -2.02% -1.74 2538876 86.11 84.08 87.24 100 84.59 85.28 1000 -2.47% -11.92%
Moodys 324.54 -0.15% -0.49 1066946 330.08 322.65 335.73 100 320.00 372.00 200 -5.63% -16.78%
Morgan Stanley 100.17 1.14% 1.13 13341412 100.15 98.90 101.75 100 100.30 100.61 100 4.64% 2.05%
Mosaic 39.87 -1.39% -0.56 6066007 40.82 39.26 41.79 300 39.20 40.60 200 -4.94% 1.48%
Motorola Solutions 227.55 -2.77% -6.49 2121325 235.44 226.01 235.82 300 227.76 259.50 100 -6.84% -16.25%
MSCI 492.13 -0.16% -0.79 863677 503.50 485.63 512.38 100 450.00 500.00 100 -4.14% -19.68%
NASDAQ Inc 169.50 -3.13% -5.48 1683234 176.54 166.81 177.18 300 170.12 172.99 100 -6.41% -19.29%
NetApp 84.64 -1.26% -1.08 2354775 87.29 83.68 87.72 100 84.90 89.00 100 -8.14% -6.82%
Netflix 359.70 -1.83% -6.72 12636013 378.27 356.62 382.66 200 377.01 377.50 100 -30.27% -40.29%
Newell Brands 23.31 -0.13% -0.03 3002624 23.51 23.07 23.79 300 22.81 23.51 100 0.04% 6.73%
Newmont 61.69 -2.53% -1.60 7189852 62.59 61.24 63.92 400 61.70 62.24 100 3.33% 2.05%
News B 21.56 -1.06% -0.23 452115 21.96 21.34 22.24 100 17.85 22.55 200 -2.77% -3.16%
News Corp 'A' 21.36 -1.48% -0.32 2761765 21.83 21.16 22.15 300 20.83 22.30 300 -3.04% -4.26%
Nextera Energy 72.64 -3.28% -2.46 24721232 76.50 72.36 76.53 200 72.61 73.00 200 -12.05% -22.19%
Nielsen Holdings 18.53 -4.44% -0.86 5688833 18.18 18.14 19.13 300 18.20 19.30 300 -5.56% -9.65%
NIKE 'B' 143.99 -1.02% -1.49 7441964 147.78 142.73 148.97 600 144.01 145.00 100 -0.77% -13.61%
NISOURCE 27.33 0.70% 0.19 5749844 27.15 27.04 27.64 200 26.44 27.91 100 -3.62% -1.70%
Norfolk Southern 269.03 -2.10% -5.78 1969506 279.00 266.12 280.00 500 269.20 274.00 100 -0.36% -7.69%
Northern Trust 115.22 -0.16% -0.18 1375220 116.31 113.78 118.43 100 115.25 118.11 100 -12.73% -3.52%
Northrop Grumman 403.23 0.01% 0.05 1111185 402.52 399.19 408.75 300 403.23 411.79 100 0.39% 4.17%
NortonLifeLock 25.34 -0.63% -0.16 3804518 25.54 25.19 25.91 300 25.10 26.25 300 -4.71% -1.85%
Norwegian Cruise Lin 20.93 1.36% 0.28 22811788 21.09 20.69 21.83 100 21.09 21.14 100 -2.10% 0.92%
NOV Inc. 16.53 -0.12% -0.02 4512018 16.80 16.27 16.99 1000 16.54 17.00 1100 1.97% 21.99%
NRG Energy 39.73 0.05% 0.02 2667273 40.21 39.33 40.31 100 39.79 40.75 100 -0.35% -7.78%
Nucor 93.04 -1.22% -1.15 3584524 95.51 91.69 96.03 200 93.17 93.60 100 -10.75% -18.49%
Nvidia Corporation 227.72 2.01% 4.48 75489403 232.40 223.00 240.57 100 232.34 232.65 100 -9.16% -22.57%
NVR 5051.56 -1.91% -98.52 27666 5213.42 5001.01 5297.44 10 3500.00 5276.13 10 -6.31% -12.84%
NXP Semiconductors N 196.96 1.12% 2.19 3470332 200.45 193.54 205.25 100 198.35 201.99 100 -6.63% -13.53%
O'Reilly Auto 630.82 -2.41% -15.55 704864 649.00 629.99 654.64 100 631.10 653.99 100 -4.36% -10.68%
Occidental Petroleum 37.06 0.79% 0.29 25902565 37.35 36.37 38.28 100 37.15 37.20 800 3.43% 27.84%
Old Dominion Freight 292.07 -2.63% -7.90 1009921 302.39 290.00 305.49 100 291.18 303.77 200 -4.40% -16.30%
Omnicom Group 75.61 0.17% 0.13 1599311 75.99 74.81 76.40 400 73.00 79.75 200 -4.32% 3.02%
ONEOK 59.85 0.44% 0.26 3721956 60.57 59.16 61.64 300 60.25 60.50 300 -2.98% 1.41%
Oracle 79.59 -1.83% -1.48 13969879 81.91 79.28 82.03 100 79.99 80.01 500 -4.55% -8.74%
Paccar Inc 93.88 -0.07% -0.07 2765892 95.14 92.74 97.56 400 93.88 97.60 1000 -2.10% 6.45%
Packaging Corp of Am 133.40 -1.21% -1.63 915912 134.59 131.94 136.51 100 135.51 142.00 6200 0.51% -0.82%
Parker-Hannifin 313.89 0.67% 2.09 861124 315.57 308.86 322.29 100 275.00 329.41 100 -2.85% -1.33%
Paychex 113.57 -4.38% -5.20 3430165 119.61 112.77 119.88 200 112.60 128.33 800 -6.35% -16.80%
Paycom Software 302.06 -0.86% -2.61 646934 315.99 297.18 319.75 100 302.65 356.00 200 -8.40% -27.25%
PayPal Holdings 156.98 -0.77% -1.22 15958395 162.09 155.49 165.33 200 159.20 159.28 4700 -9.55% -16.76%
Penn National Gaming 43.46 0.63% 0.27 6798713 45.43 43.12 46.56 700 43.50 44.49 1000 1.07% -16.18%
Pentair 62.33 -2.01% -1.28 1584118 64.53 61.91 65.45 200 29.79 72.00 200 -5.99% -14.65%
Peoples United Finan 19.16 1.54% 0.29 5871770 19.14 18.78 19.29 300 18.98 19.28 1000 -5.85% 7.52%
PepsiCo 169.53 -1.06% -1.81 6839517 169.36 166.45 171.81 1500 169.55 171.50 500 -3.24% -2.41%
PerkinElmer 166.47 -1.42% -2.39 726452 168.14 165.40 172.50 200 149.93 202.00 100 -2.83% -16.02%
Perrigo Company 38.01 -1.55% -0.60 1225458 38.59 37.79 38.87 100 37.20 39.40 100 -4.50% -2.29%
Pfizer Inc 53.01 0.89% 0.47 39632752 52.57 52.45 53.62 1000 52.94 53.00 100 -0.99% -10.23%
Philip Morris 101.38 -0.74% -0.76 6338223 101.81 100.57 102.85 100 101.39 103.32 100 0.40% 7.52%
Phillips 66 85.05 -1.06% -0.91 3907726 86.92 84.41 87.96 300 83.69 87.30 100 -2.51% 17.38%
Pinnacle West Capita 69.79 -1.69% -1.20 828400 70.99 69.49 72.09 500 69.52 72.88 200 1.68% 0.57%
Pioneer Natural Reso 212.45 -0.32% -0.69 2908642 216.01 211.25 218.90 200 210.00 216.00 200 -3.02% 16.81%
PNC Financial Servic 206.01 0.89% 1.81 1641009 206.82 202.75 208.92 100 206.01 209.11 100 -5.85% 1.84%
PPG Industries 153.49 -0.32% -0.50 1263364 154.89 152.16 156.41 100 150.10 159.50 100 -5.98% -10.70%
PPL Corp 29.29 -0.85% -0.25 5841209 29.62 29.09 29.79 100 29.25 29.30 600 -1.17% -1.73%
Principal Financial 73.06 0.61% 0.44 1272595 73.18 72.04 74.69 2000 65.00 76.00 100 -4.20% 0.40%
Procter & Gamble 158.15 -0.87% -1.39 10705987 157.34 156.38 159.57 600 158.15 158.49 100 -2.38% -3.32%
Progressive 107.63 -1.53% -1.67 4566778 111.85 105.28 111.85 300 104.13 108.99 100 -0.52% 6.48%
Prologis 151.72 -1.45% -2.24 3698399 154.16 150.72 156.72 100 148.22 160.00 200 -1.22% -9.88%
Prudential Financial 111.78 0.79% 0.88 2374515 112.04 110.45 113.48 300 106.25 114.00 100 -1.25% 3.27%
PTC Inc. 113.48 -1.00% -1.15 1209109 116.00 112.50 117.99 100 96.06 109.00 900 -3.31% -6.33%
Public Service Ent 64.69 -0.05% -0.03 2358088 64.77 64.36 65.66 500 63.75 66.03 100 -0.77% -3.01%
Public Storage 348.18 -1.23% -4.32 742927 352.35 345.65 357.76 100 341.02 371.00 700 -2.48% -7.04%
Pulte Group 51.07 -3.68% -1.95 3564666 53.84 50.37 54.13 300 51.05 51.91 400 -2.75% -7.24%
PVH Corp. 92.05 -2.12% -1.99 2577215 95.93 91.45 96.31 100 86.46 110.00 200 -8.59% -13.69%
Qorvo Inc 133.64 0.14% 0.19 1401520 136.18 131.54 139.98 500 133.64 135.38 100 -5.68% -14.55%
QUALCOMM 167.00 0.94% 1.55 10487128 168.58 163.90 174.55 200 169.00 169.50 100 -3.17% -8.68%
Quanta Services 97.06 0.00% 0.00 1094849 99.00 95.94 101.25 200 95.02 110.00 300 -8.09% -15.35%
Quest Diagnostics 135.40 -1.30% -1.78 1532063 136.38 134.60 138.34 100 132.75 142.60 700 -1.19% -20.71%
Ralph Lauren 'A' 105.80 -2.16% -2.34 907673 109.42 104.65 110.01 400 105.80 107.29 500 -3.71% -9.02%
Raymond James Financ 98.46 1.70% 1.65 1658250 98.51 96.85 100.13 100 99.00 108.40 100 -7.75% -3.58%
Raytheon Technologie 88.98 -1.47% -1.33 9828437 89.98 87.47 91.52 1000 88.98 89.47 100 -0.80% 3.39%
Realty Income 67.93 -1.44% -0.99 4573890 69.38 67.47 70.09 400 68.01 68.25 100 -0.93% -5.11%
Regency Centers 70.43 -0.42% -0.30 562446 71.30 69.76 72.54 600 50.00 80.11 6600 -5.44% -6.13%
Regeneron Pharmaceut 605.25 0.34% 2.06 857852 604.47 600.27 618.01 200 600.25 629.00 100 -2.08% -4.16%
Regions Financial 23.43 0.90% 0.21 15991517 23.49 23.00 24.07 300 23.33 23.75 900 -0.93% 7.48%
Republic Services 125.09 0.21% 0.26 1740792 125.41 124.19 127.41 200 123.20 129.00 100 -2.94% -10.48%
ResMed 231.04 -0.49% -1.13 549857 234.04 227.91 237.19 100 169.58 251.00 100 -3.54% -10.87%
Robert Half Int 111.12 1.02% 1.12 1140804 110.84 109.83 113.60 100 106.77 115.00 200 -1.84% -1.36%
Rockwell Automation 298.04 -1.19% -3.59 848309 302.51 294.08 306.71 100 240.00 325.00 100 -5.00% -13.54%
Rollins 29.70 -4.99% -1.56 10402346 30.02 29.34 30.48 200 29.18 32.44 100 -1.42% -8.62%
Roper Technologies 426.82 -0.24% -1.02 623852 431.88 420.31 436.83 100 365.59 427.95 100 -3.95% -13.02%
Ross Stores 94.76 -1.91% -1.85 3124899 97.28 94.00 99.32 300 94.76 100.10 200 -4.31% -17.08%
Royal Caribbean Crui 81.11 1.17% 0.94 4343234 81.50 80.39 83.93 100 81.16 81.55 100 -0.64% 5.47%
S&P Global Inc 397.54 -0.50% -1.99 2119697 403.14 394.21 407.51 200 396.50 480.00 100 -6.01% -15.76%
Salesforce.com 211.00 -2.04% -4.39 10026389 219.61 209.07 221.46 100 213.51 214.30 100 -6.75% -16.97%
SBA Communications 315.76 -3.00% -9.78 1096136 324.73 312.49 332.90 300 315.00 400.00 100 -0.15% -16.32%
Schlumberger 39.80 2.60% 1.01 25981978 39.06 38.42 40.28 1000 39.85 40.00 100 7.28% 32.89%
Seagate Technology H 96.31 1.61% 1.53 3660038 97.84 94.50 98.94 100 102.00 102.25 100 -5.91% -14.75%
Sealed Air 65.70 -0.15% -0.10 956246 66.00 65.19 67.26 100 51.19 80.87 100 -4.28% -2.62%
Sempra Energy 134.64 0.54% 0.72 1845899 134.02 133.18 136.37 100 125.02 138.00 300 -0.91% 1.78%
ServiceNow 484.42 -2.15% -10.66 3471563 514.28 479.35 520.99 200 531.01 533.74 100 -7.07% -25.37%
Sherwin-Williams 292.75 -0.51% -1.51 3523125 295.00 291.72 299.99 100 293.00 303.00 100 -3.63% -16.87%
Simon Property Group 145.58 -0.82% -1.20 2029365 149.11 143.76 151.87 100 144.00 147.20 300 -4.62% -8.13%
Skyworks Solutions 142.03 1.59% 2.22 2356258 143.13 139.96 147.86 500 142.26 143.00 100 -2.64% -8.45%
Smith Co., A. O. 74.72 -0.90% -0.68 1565109 76.61 74.10 77.10 100 74.00 78.47 100 -6.07% -12.96%
Snap-on 208.71 -0.11% -0.23 287722 210.64 206.87 214.36 200 205.00 228.00 200 -2.61% -2.99%
Southern 67.02 -0.34% -0.23 6075959 67.19 66.44 68.04 500 66.81 67.20 100 -1.12% -1.94%
Southwest Airlines 43.71 -0.32% -0.14 10775817 44.40 43.34 45.35 1500 43.78 44.15 5000 -1.62% 2.03%
Stanley Black & Deck 175.03 -1.03% -1.83 1314545 178.30 174.32 180.93 300 175.04 197.99 200 -6.72% -6.23%
Starbucks 95.58 -1.47% -1.43 11860897 97.70 94.90 98.64 100 96.00 96.58 500 -1.33% -18.29%
State Street 94.32 0.20% 0.19 3616073 95.46 93.23 96.89 200 92.78 95.29 100 -6.81% 1.22%
Steris 218.12 -1.35% -2.99 438290 222.23 216.40 224.70 200 161.36 220.05 100 -5.93% -10.39%
Stryker Corp. 248.26 -0.41% -1.01 1569573 252.44 245.20 254.96 100 246.00 250.90 100 -3.89% -7.16%
SVB Financial 560.45 1.01% 5.63 775269 572.43 545.78 583.98 100 560.45 745.00 100 -16.99% -18.20%
SYNCHRONY FIN 45.37 -1.58% -0.73 8629579 46.45 44.70 47.05 300 45.03 46.40 100 -0.59% -2.20%
Synopsys 288.56 -1.06% -3.10 1224884 298.92 282.86 303.87 100 286.89 300.00 100 -7.55% -21.69%
Sysco 77.06 -0.01% -0.01 2659106 77.61 76.13 79.28 300 76.42 79.84 300 -2.34% -1.88%
T-Mobile US 104.22 -1.37% -1.45 9371889 105.22 103.77 106.51 200 104.00 106.75 200 -1.10% -10.14%
T. Rowe Price Group 156.62 -0.65% -1.03 2308059 160.15 155.18 162.81 300 157.97 161.29 300 -6.66% -20.35%
Take-Two Interactive 157.92 -0.30% -0.47 2871359 159.17 156.56 160.25 200 157.93 165.00 200 -3.33% -11.14%
Tapestry 36.78 -1.82% -0.68 2661615 38.11 36.29 38.47 500 36.78 38.60 300 -1.82% -9.41%
TARGET CORP 211.71 -1.38% -2.97 4206441 215.62 210.38 217.17 400 212.01 212.97 800 -5.42% -8.52%
TE CONNECTIVITY 140.72 -5.68% -8.48 3361260 148.79 139.13 148.79 100 133.00 141.99 100 -6.19% -7.52%
Teledyne Technologie 405.99 0.19% 0.76 348268 409.25 400.64 415.20 300 401.06 451.90 100 -2.59% -7.07%
Teleflex 298.74 -1.87% -5.68 467857 306.30 296.54 312.18 100 296.00 302.14 100 -6.53% -7.32%
Tesla 937.41 2.07% 19.01 34701781 952.43 906.00 987.69 100 942.99 943.50 100 -5.85% -11.30%
Texas Instruments 178.33 2.51% 4.37 12850354 182.27 176.18 183.25 300 178.50 180.50 100 0.02% -5.38%
Textron 71.75 0.73% 0.52 1727392 72.01 70.49 73.52 100 62.48 71.70 100 -4.09% -7.06%
Thermo Fisher Scient 562.90 -0.85% -4.85 1892867 575.25 558.38 575.61 100 545.00 580.00 100 -3.79% -14.91%
TJX COMPANIES 69.10 0.61% 0.42 7358203 69.21 68.37 70.96 500 69.10 71.99 300 0.86% -8.98%
Tractor Supply 207.12 -2.47% -5.24 1096217 214.05 204.91 214.05 100 207.75 209.80 100 -4.10% -11.00%
Trane Technologies 172.54 -0.23% -0.40 1515591 173.78 170.79 177.04 100 171.39 198.25 300 -1.80% -14.60%
TransDigm Group 612.59 -0.33% -2.01 220553 621.40 604.16 633.27 100 420.01 617.00 100 -2.80% -3.72%
Travelers Companies 167.86 -0.44% -0.74 2193353 168.34 166.32 169.49 100 164.57 168.20 200 4.87% 7.31%
Trimble Navigation 68.42 -2.77% -1.95 2143839 71.75 67.56 72.64 400 66.70 82.11 300 -7.47% -21.53%
Truist Financial 62.87 -0.25% -0.16 8914361 63.69 61.88 64.18 100 62.87 63.80 100 -6.16% 7.65%
Twitter 33.62 -1.61% -0.55 21362007 34.97 33.27 35.43 100 33.95 33.99 400 -9.99% -22.21%
Tyler Technologies 437.23 -2.00% -8.91 201694 452.10 434.05 456.63 100 206.60 439.85 100 -4.25% -17.07%
Tyson Foods 'A' 90.58 0.32% 0.29 2513323 90.41 89.78 92.22 300 89.78 91.89 100 -3.66% 3.59%
U.S. Bancorp 57.56 0.26% 0.15 7507059 58.00 56.68 58.52 100 57.57 58.00 300 -7.69% 2.21%
UDR 55.69 -0.55% -0.31 1011635 56.00 55.32 57.12 200 33.41 55.87 200 -3.08% -7.17%
Ulta Beauty 353.81 0.30% 1.07 664525 361.60 350.30 365.63 400 353.81 366.44 100 -4.81% -14.19%
Under Armour 15.50 -2.64% -0.42 3735876 16.09 15.35 16.22 100 15.57 15.70 200 -1.42% -11.75%
Under Armour 'A' 18.14 -2.47% -0.46 7229416 18.95 17.91 18.97 2000 18.24 18.49 100 -3.51% -14.39%
Union Pacific 244.88 0.31% 0.76 3529139 246.59 242.36 250.15 200 242.03 246.99 100 2.55% -3.10%
United Airlines Hold 41.43 -0.84% -0.35 13575587 42.46 41.02 43.06 500 41.69 41.97 300 -6.69% -5.37%
United Parcel Servic 199.00 -1.46% -2.94 3074673 203.32 197.22 206.04 500 199.00 202.00 1300 -2.34% -7.16%
United Rentals 307.76 -0.21% -0.64 976704 313.33 303.54 319.86 100 319.50 323.49 2000 0.15% -7.38%
UnitedHealth Group 458.43 0.35% 1.59 4433160 458.45 453.45 463.88 800 458.43 460.70 1000 -0.88% -8.70%
Universal Health Ser 129.17 0.95% 1.21 637345 127.90 127.61 130.91 100 124.65 144.25 100 -1.55% -1.31%
Unum Group 26.26 0.27% 0.07 2731040 26.46 25.93 26.85 300 25.07 27.60 100 -5.31% 6.59%
V.F. Corp 66.50 -0.02% -0.01 3690176 67.62 65.74 68.52 300 65.78 68.15 300 -6.47% -9.16%
Valero Energy 81.30 0.17% 0.14 4130167 82.44 80.29 83.96 1500 81.42 82.87 100 -3.46% 8.24%
Ventas 51.30 -1.23% -0.64 2078729 52.22 50.79 53.28 300 50.70 52.50 200 -0.71% 1.60%
Verisign 208.43 -2.03% -4.32 703058 214.94 206.24 216.42 100 204.61 260.54 200 -3.34% -16.18%
Verisk Analytics 187.76 -1.50% -2.85 1209073 190.43 185.96 193.54 200 99.72 189.06 100 -6.05% -17.91%
Verizon Communicatio 51.02 -3.55% -1.88 41496623 52.62 50.81 52.86 100 51.04 51.08 100 -4.64% -1.81%
Vertex Pharma 226.58 -0.23% -0.53 1998611 226.62 225.01 229.81 100 229.00 232.00 200 -1.85% 3.18%
ViacomCBS 'B' 31.67 -3.62% -1.19 15493411 33.15 31.20 33.30 200 31.81 31.90 1000 -6.67% 8.88%
Viatris 14.62 -0.41% -0.06 7295048 14.66 14.50 14.86 100 14.57 14.67 100 -0.68% 8.06%
Visa 205.87 1.92% 3.87 10815552 204.28 203.67 210.86 200 206.16 207.70 100 -4.10% -5.00%
Vornado Realty Trust 40.74 -0.54% -0.22 1971314 41.35 40.42 42.33 200 40.00 42.19 100 -7.64% -2.68%
Vulcan Materials 183.66 0.08% 0.15 1050929 185.45 181.19 188.20 100 180.00 198.72 100 -2.42% -11.52%
W.R. Berkley 82.36 -0.13% -0.11 869187 82.50 81.19 83.68 100 81.50 183.00 100 -2.67% 0.10%
W.W. Grainger 481.02 -1.08% -5.24 625774 488.13 477.12 493.12 100 396.58 485.17 100 -4.06% -6.17%
Wal-Mart Stores 135.75 -1.02% -1.40 8726735 137.34 135.16 138.79 400 135.81 136.10 100 -5.69% -6.18%
Walgreens Boots Alli 49.76 -2.41% -1.23 8939243 50.99 49.19 51.51 200 49.80 50.49 200 -7.04% -4.60%
Walt Disney Company 133.60 -2.13% -2.91 14554854 137.71 132.26 138.20 100 134.15 134.50 100 -11.00% -13.75%
Waste Management 147.96 -0.03% -0.05 2401018 148.10 146.60 150.76 300 146.40 148.90 500 -4.59% -11.35%
Waters 308.51 -0.60% -1.87 298672 313.55 305.81 318.43 100 287.09 375.00 100 -4.62% -16.70%
WEC Energy 94.11 -0.68% -0.64 1469087 94.50 93.37 95.56 100 88.10 100.00 600 -1.07% -2.39%
Wells Fargo 54.14 1.03% 0.55 39680993 53.91 53.43 54.92 1800 54.25 54.37 300 -2.57% 12.84%
Welltower Inc 83.85 -1.96% -1.68 2667187 86.01 83.15 87.85 100 82.93 84.50 100 -1.96% -2.24%
West Pharmaceutic.Se 378.57 0.06% 0.21 757192 378.62 374.55 388.29 100 350.00 436.00 100 1.67% -19.33%
Western Digital 54.58 -0.93% -0.51 4577281 56.53 54.15 56.54 100 55.80 56.28 400 -14.08% -15.52%
WESTERN UNION 18.05 -0.28% -0.05 4513852 18.24 17.88 18.52 300 17.75 18.34 600 -3.84% 1.18%
Westinghouse Air Bra 89.34 0.20% 0.18 1056100 89.86 88.26 91.83 100 80.00 96.50 100 -2.81% -3.01%
WestRock 43.39 -1.61% -0.71 1574128 44.36 43.01 45.10 100 43.55 44.84 200 -6.22% -2.19%
Weyerhaeuser 38.08 -1.01% -0.39 3729139 38.75 37.96 39.38 300 37.60 38.80 100 -2.06% -6.58%
Whirlpool 207.65 -0.22% -0.46 1682162 211.22 204.38 213.12 100 209.01 213.00 100 0.38% -11.51%
WILLIAMS COMPANIES 29.21 0.83% 0.24 10902369 29.24 28.93 29.80 900 29.21 29.40 100 0.62% 12.17%
Willis Towers Watson 225.55 -0.49% -1.10 1371109 227.24 223.64 233.04 5700 225.37 225.54 800 -0.22% -4.56%
Wynn Resorts 86.13 -0.38% -0.33 3150224 87.78 85.22 89.40 800 86.65 86.93 1000 -3.29% 1.28%
Xcel Energy 67.62 -0.38% -0.26 4062099 67.64 66.99 68.72 100 64.00 67.42 900 -0.73% -0.12%
Xilinx 175.38 1.28% 2.22 3740315 179.99 171.27 184.89 200 176.65 178.00 100 -7.25% -17.29%
XYLEM 102.54 -1.28% -1.33 1233255 105.22 101.55 106.59 100 86.00 103.24 100 -5.56% -13.38%
Yum! Brands 120.14 -1.56% -1.91 1958596 122.10 119.15 123.48 600 120.15 126.98 100 -3.50% -13.48%
Zebra Technologies C 475.70 0.36% 1.70 592461 484.51 466.26 487.10 100 395.00 528.24 200 -7.29% -20.08%
Zimmer Biomet 120.49 -0.38% -0.46 2829755 121.47 119.53 123.15 100 118.42 132.32 100 -4.27% -4.79%
Zions Bancorp. 67.20 1.08% 0.72 2315799 67.36 66.07 68.43 100 67.00 69.50 200 -4.25% 5.26%
Zoetis 189.84 -2.77% -5.41 4532681 195.21 188.70 196.12 100 188.08 209.00 200 -5.35% -22.21%