21.10.2021 17:41:31
S&P 500
4536.19
$$$
16.5600
0.37%
20.10.2021 22:10
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.10.2021 4519.63 Volatilität in % -
Börse ausserbörslich Deutschland Letzter Handel 20.10.2021 / 22:10
Währung $$$ Aktualisierungsstand 21.10.2021 / 17:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 20.77% 4536.9 3700.7
1 Woche 3.95% 4536.2 4438.3
1 Monat 4.10% 4536.2 4300.5
3 Monate 4.93% 4536.9 4300.5
6 Monate 9.70% 4536.9 4063.0
1 Jahr 31.75% 4536.9 3270.0
3 Jahre 63.89% 4536.9 2237.4
28.71
26.51
15.29
1.13
20.77
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.71,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"10407783"},"2020":{"performance":15.29,"chartHeight":22.792453643851,"year":2020,"ID_NOTATION":"10407783"},"2021":{"performance":20.77,"chartHeight":24.402357970417,"year":2021,"ID_NOTATION":"10407783"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 21.10.2021 17:41:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 181.45 -0.53% -0.97 405477 182.85 180.68 183.03 200 181.44 181.46 200 2.96% 4.37%
Abbott Laboratories 124.41 0.89% 1.10 1653915 123.51 123.09 124.62 400 124.39 124.42 300 5.39% 12.62%
AbbVie 107.89 -0.48% -0.52 1817723 108.41 107.15 108.41 100 107.90 107.92 200 -0.11% 1.18%
Abiomed 344.71 -0.49% -1.71 25260 348.85 343.75 349.39 100 344.05 345.19 100 3.09% 6.85%
Accenture 345.66 -0.04% -0.14 768425 345.80 344.72 346.87 100 345.57 345.67 100 4.73% 32.38%
ACTIVISION BLIZZARD 77.66 -0.54% -0.42 1869486 77.72 76.72 77.87 200 77.65 77.66 300 3.76% -15.91%
Adobe Systems 637.52 0.82% 5.16 405415 632.00 629.00 638.39 100 637.35 637.68 100 6.98% 26.44%
Advance Auto Parts 230.57 1.73% 3.91 144365 227.12 227.12 230.72 100 230.39 230.57 100 7.77% 43.90%
Advanced Micro Devic 118.55 1.86% 2.16 16542655 116.50 116.26 118.75 1400 118.54 118.56 600 6.62% 26.91%
AES Corp 24.65 -1.52% -0.38 701464 24.92 24.65 25.04 900 24.64 24.65 1300 4.51% 6.51%
AFLAC 55.80 -1.13% -0.64 549990 56.23 55.80 56.41 300 55.80 55.81 700 4.60% 26.92%
Agilent Technologies 155.79 -1.14% -1.80 390773 157.71 154.53 158.02 100 155.79 155.90 200 4.91% 33.00%
Air Products & Chem 292.94 -0.26% -0.76 113409 293.44 291.73 294.00 100 292.67 292.98 100 5.49% 7.50%
Akamai Technologies 108.88 0.74% 0.80 166392 108.44 107.88 108.97 100 108.86 108.89 100 5.84% 2.94%
ALASKA AIR GROUP 56.78 -0.82% -0.47 1056910 57.48 56.73 58.00 200 56.75 56.78 100 0.37% 10.10%
Albemarle Co. 231.90 -1.39% -3.27 258955 233.92 231.73 235.80 100 231.79 232.04 100 5.15% 59.42%
Alexandria Real Est. 206.62 0.42% 0.87 100113 206.35 205.02 207.07 200 206.52 206.67 300 4.17% 15.45%
Align Technology 606.68 -0.25% -1.52 211194 611.19 606.40 618.01 100 606.28 606.98 300 2.01% 13.81%
Allegion 132.46 -3.21% -4.39 424492 130.34 129.20 133.83 300 132.37 132.57 100 6.15% 17.59%
Alliant Energy Co. 56.65 0.35% 0.20 141647 56.53 56.40 56.71 400 56.64 56.65 200 1.79% 9.55%
Allstate Corp 126.05 -1.78% -2.29 291030 128.31 126.05 128.31 100 126.02 126.08 100 2.10% 16.75%
Alphabet 2845.88 -0.08% -2.42 237100 2843.84 2833.36 2854.90 100 2845.88 2848.09 100 3.27% 62.59%
Alphabet A 2828.95 -0.23% -6.43 342375 2835.38 2820.49 2843.12 100 2828.88 2829.89 200 3.04% 61.78%
Altria Group 48.24 -0.38% -0.18 1013951 48.20 48.20 48.50 500 48.24 48.25 800 1.06% 18.12%
Amazon Com 3434.01 0.55% 18.95 779195 3414.25 3403.00 3440.28 100 3434.08 3434.83 100 3.98% 4.86%
Amcor 11.94 -0.87% -0.10 990299 12.05 11.94 12.07 5100 11.93 11.94 4300 3.17% 2.29%
Ameren Corp 84.62 0.32% 0.27 175543 84.49 84.19 84.71 300 84.58 84.63 200 2.12% 8.06%
American Airlines Gr 19.82 1.51% 0.29 15251153 19.62 19.50 20.01 10100 19.81 19.82 2400 -0.46% 23.78%
American Electric Po 85.08 0.21% 0.18 329242 84.79 84.59 85.15 100 85.03 85.05 100 1.73% 1.96%
American Express 176.32 -1.82% -3.27 1181896 179.58 176.19 179.79 100 176.22 176.43 400 6.45% 48.54%
American Internation 59.20 -0.68% -0.41 864016 59.36 59.18 59.95 400 59.19 59.20 200 6.05% 57.45%
American Tower 275.76 -0.10% -0.28 304197 275.79 273.28 276.27 100 275.68 275.77 100 4.49% 22.98%
American Water Works 173.79 -0.10% -0.18 187756 174.26 173.36 176.29 100 173.63 173.82 200 2.70% 13.36%
Ameriprise Financial 295.31 -0.48% -1.42 62952 296.20 295.31 298.00 200 294.96 295.25 100 6.60% 52.69%
AmerisourceBergen Co 122.56 0.25% 0.31 125538 122.69 121.95 122.95 200 122.42 122.52 100 2.87% 25.05%
AMETEK 129.31 -0.75% -0.98 420298 129.62 128.38 129.91 300 129.25 129.32 200 4.84% 7.73%
Amgen 209.22 -0.21% -0.44 544931 210.15 208.21 210.26 200 209.11 209.25 200 2.97% -8.81%
Amphenol 'A' 78.89 0.69% 0.54 626678 78.36 78.36 79.11 100 78.87 78.88 1000 5.27% 19.83%
Analog Devices 176.74 -0.10% -0.18 755977 176.66 176.14 177.33 100 176.71 176.80 100 7.65% 19.76%
Ansys 367.56 0.52% 1.91 115541 365.37 361.15 368.30 100 367.39 367.95 100 5.13% 0.51%
Anthem Inc 423.44 -0.14% -0.61 503567 420.00 419.54 424.20 200 423.31 423.53 300 12.94% 32.07%
Aon PLC A 315.75 0.59% 1.86 273459 314.31 312.29 316.81 100 315.74 315.90 100 4.40% 48.57%
APA Corp. 26.80 -2.15% -0.59 3420073 27.34 26.65 27.60 2100 26.80 26.81 100 11.54% 93.45%
Apartment Investment 7.47 0.54% 0.04 377650 7.42 7.38 7.52 1100 7.46 7.47 800 1.23% 40.72%
Apple 149.30 0.03% 0.04 23485730 148.81 148.78 149.62 800 149.29 149.30 500 5.93% 12.49%
Applied Materials 132.22 -1.31% -1.76 2166144 131.66 130.51 133.04 600 132.22 132.25 100 4.50% 55.25%
Aptiv 169.08 0.06% 0.10 425528 169.22 168.37 170.50 200 168.97 169.12 300 2.49% 29.70%
Archer Daniels Mid 64.54 -0.46% -0.30 383555 64.78 64.53 65.16 100 64.52 64.54 400 3.05% 28.63%
Arista Networks 392.64 -0.52% -2.07 76783 393.50 390.85 394.04 100 392.38 392.90 200 2.82% 35.84%
Assurant 164.98 0.05% 0.09 38420 164.61 164.61 166.46 200 164.76 164.97 200 2.94% 21.05%
AT&T Inc. 25.86 -0.19% -0.05 26713070 26.12 25.82 26.29 20000 25.85 25.86 5800 2.41% -9.91%
Atmos Energy 94.03 -0.52% -0.49 112211 94.60 93.87 94.82 100 93.97 94.05 200 2.52% -0.95%
Autodesk 303.52 1.63% 4.88 279649 298.25 298.11 303.82 200 303.37 303.56 100 5.36% -2.19%
Automatic Data Proce 214.16 0.52% 1.11 237901 213.08 212.07 214.27 100 214.09 214.17 200 3.83% 20.91%
Autozone 1805.48 2.06% 36.43 33176 1781.50 1780.72 1806.92 200 1804.00 1810.75 100 5.11% 49.23%
Avalonbay Communitie 231.92 -0.46% -1.08 59386 233.00 231.72 233.32 100 231.68 231.97 100 2.06% 45.23%
Avery Dennison 214.32 -0.16% -0.35 59589 214.56 213.39 215.48 200 214.02 214.34 100 4.50% 38.40%
Baker Hughes 'A' 24.49 -3.39% -0.86 5001448 25.28 24.34 25.31 600 24.49 24.50 1000 -3.43% 21.58%
Ball Corp 92.73 0.16% 0.15 262517 92.53 92.18 93.02 100 92.68 92.72 200 1.98% -0.64%
Bank of America 46.83 -0.56% -0.27 13873508 47.10 46.83 47.48 4500 46.82 46.83 4900 9.16% 55.36%
Bank of New York Mel 59.37 0.10% 0.06 1208986 59.48 59.13 60.06 700 59.35 59.36 300 7.27% 39.75%
Bath & Body Works 69.37 2.42% 1.64 576982 68.06 68.06 70.19 200 69.34 69.36 200 4.75% 0.00%
Baxter International 81.29 0.05% 0.04 370906 81.70 80.79 81.78 100 81.30 81.33 200 3.11% 1.26%
Becton, Dickinson (B 246.74 -0.06% -0.16 138661 247.95 245.41 248.48 100 246.60 246.72 100 2.94% -1.33%
Berkshire Hathaway ' 285.82 -0.58% -1.67 649923 286.99 285.80 287.28 200 285.78 285.81 100 3.45% 23.99%
Best Buy 115.67 1.00% 1.14 317684 114.41 114.41 115.88 200 115.66 115.71 400 3.39% 14.77%
Bio-Rad Laboratories 752.82 0.77% 5.76 27936 753.07 745.97 754.91 100 751.76 754.79 100 5.39% 28.15%
Biogen Idec 270.08 1.32% 3.51 556294 266.30 266.29 271.00 100 270.00 270.14 100 -6.02% 8.87%
Blackrock 904.50 0.17% 1.57 109563 902.93 900.90 909.85 100 903.91 904.33 100 4.05% 25.14%
Boeing 215.28 -0.41% -0.89 3182857 216.54 215.07 218.11 800 215.25 215.31 900 -2.53% 0.99%
Booking Holdings 2392.26 0.34% 8.08 65559 2400.55 2390.03 2419.83 100 2390.60 2396.00 100 -3.18% 7.04%
BorgWarner 45.49 -0.63% -0.29 320816 45.75 45.44 46.07 200 45.45 45.47 500 -2.84% 18.48%
Boston Properties 117.46 -1.34% -1.59 72257 119.19 117.37 119.19 200 117.39 117.48 200 2.82% 25.94%
Boston Scientific 44.49 0.06% 0.03 1451378 44.30 44.05 44.68 500 44.49 44.50 1100 6.41% 23.70%
Bristol-Myers Squibb 57.82 -0.43% -0.25 1862284 58.09 57.52 58.10 500 57.82 57.83 1200 1.75% -6.38%
Broadcom Inc. 511.06 0.33% 1.67 208049 509.42 508.60 512.12 100 510.98 511.37 100 5.03% 16.34%
Broadridge Financial 181.93 0.35% 0.63 86399 181.09 180.48 181.93 100 181.72 181.87 100 5.00% 18.34%
Brown-Forman Corp 'B 70.09 0.20% 0.14 57104 70.10 69.62 70.14 100 70.06 70.09 100 2.09% -11.94%
C.H. Robinson Worldw 98.22 -0.14% -0.14 187431 98.81 98.17 98.81 100 98.19 98.25 100 7.50% 4.77%
Cadence Design Syste 165.24 3.22% 5.15 382452 161.19 160.83 165.24 300 165.14 165.24 100 4.29% 17.34%
Caesars Entertainmen 113.53 0.00% 0.00 281997 112.33 112.33 114.61 100 113.44 113.54 300 -1.24% 52.86%
Campbell Soup 40.85 -1.04% -0.43 563067 41.36 40.80 41.36 500 40.83 40.84 800 -0.55% -14.62%
Capital One 166.69 -3.79% -6.57 1005620 172.48 166.33 174.65 100 166.67 166.74 100 6.88% 75.27%
Cardinal Health 48.62 -1.30% -0.64 1218572 49.28 48.60 49.42 300 48.62 48.63 300 3.18% -8.03%
Carmax 140.47 1.38% 1.91 175218 139.08 138.50 141.48 300 140.52 140.59 100 3.91% 46.69%
Carnival 22.48 0.18% 0.04 10399998 22.51 22.48 22.89 3500 22.48 22.49 5200 -5.12% 3.60%
Caterpillar 200.04 -2.03% -4.15 1214885 201.60 199.74 202.30 400 200.00 200.06 200 8.07% 12.18%
Cboe Global Markets 127.12 0.07% 0.09 106195 127.99 125.69 127.99 100 127.02 127.09 400 1.66% 36.42%
CBRE Group 'A' 102.60 0.39% 0.40 231791 101.76 101.76 103.39 100 102.58 102.65 100 3.97% 62.95%
CDW Corp. 188.53 0.07% 0.14 89307 188.28 187.65 189.11 100 188.25 188.45 100 8.26% 42.95%
Celanese Co. 164.39 -1.30% -2.17 145382 166.33 164.31 166.61 100 164.37 164.60 200 4.97% 28.18%
Centene 68.69 0.88% 0.60 1059168 67.92 67.68 68.90 400 68.68 68.71 300 9.93% 13.43%
CenterPoint Energy 26.62 -0.02% -0.01 654333 26.61 26.47 26.71 500 26.62 26.63 900 2.82% 23.06%
Cerner 71.79 -0.37% -0.27 259942 72.17 71.66 72.17 100 71.78 71.80 100 1.92% -8.18%
CF Industries 59.95 -0.78% -0.47 1123243 60.03 59.24 60.54 100 59.95 59.98 200 0.12% 56.08%
Charles River Labs I 415.90 -1.31% -5.53 61615 421.43 415.56 421.55 100 415.94 416.34 100 4.62% 68.67%
Charles Schwab 81.77 0.22% 0.18 1576146 81.50 81.00 82.57 200 81.74 81.78 100 6.98% 53.83%
Charter Communicatio 732.50 -0.21% -1.51 140386 737.81 723.43 737.97 100 732.02 732.62 100 5.43% 10.95%
Chevron Corp 111.61 -1.37% -1.55 3494007 112.71 111.21 112.81 500 111.60 111.61 200 4.98% 34.00%
Chipotle Mexican Gri 1842.21 1.05% 19.12 91374 1816.71 1812.19 1843.59 100 1839.14 1842.48 100 0.69% 31.47%
Chubb Ltd 185.22 -0.14% -0.26 261163 184.90 184.71 186.64 200 185.15 185.23 100 1.78% 20.50%
Church & Dwight 84.23 0.75% 0.63 194841 84.22 83.70 84.40 100 84.18 84.25 100 0.58% -4.16%
Cigna 214.90 0.07% 0.14 389174 213.39 213.32 215.80 100 214.78 214.90 500 7.67% 3.16%
Cincinnati Financial 119.66 -0.10% -0.12 74107 119.62 119.59 120.56 100 119.58 119.70 100 2.38% 37.10%
Cintas 424.65 0.22% 0.95 58090 423.76 421.72 424.78 100 424.17 424.67 100 4.53% 19.87%
Cisco Systems 55.73 -0.84% -0.47 2625266 56.04 55.59 56.12 1100 55.72 55.73 1300 2.89% 25.59%
Citigroup 70.82 -1.39% -1.00 5638055 71.26 70.79 71.83 3500 70.82 70.83 1500 2.22% 16.48%
Citizens Financial 49.19 -3.33% -1.69 2083452 50.93 49.10 50.96 400 49.18 49.19 500 7.21% 42.28%
Citrix Systems 100.56 1.29% 1.28 264911 99.67 98.91 100.87 100 100.52 100.61 100 5.44% -23.69%
Clorox 160.84 -0.12% -0.20 212987 161.01 160.33 161.99 200 160.79 160.85 100 0.19% -20.25%
CME Group 214.60 0.20% 0.43 339086 215.12 213.71 216.00 300 214.50 214.56 100 4.85% 17.64%
CMS Energy 60.81 0.03% 0.02 444691 60.99 60.60 61.05 100 60.80 60.83 200 0.26% -0.36%
Coca-Cola 54.42 -0.39% -0.21 5638146 54.60 54.23 54.67 3200 54.41 54.42 2400 0.72% -0.38%
Cognizant Technology 78.69 -0.59% -0.47 291709 78.97 78.55 79.01 200 78.67 78.69 200 4.67% -3.40%
Colgate-Palmolive 75.31 0.29% 0.21 2009154 75.43 74.92 75.60 100 75.31 75.32 600 -1.28% -12.17%
Comcast Corp 54.06 -1.19% -0.65 4475579 54.74 53.85 54.74 1000 54.06 54.07 800 3.83% 4.41%
Comerica 86.48 -0.52% -0.45 448064 87.23 86.24 87.60 400 86.42 86.48 100 5.46% 55.62%
Conagra Brands 33.52 -0.55% -0.18 383962 33.69 33.45 33.76 200 33.51 33.52 1000 1.63% -7.06%
ConocoPhillips 74.52 -1.97% -1.50 2000101 75.65 74.11 75.65 400 74.52 74.53 100 3.81% 90.10%
Consolidated Edison 75.46 -0.07% -0.05 354352 75.63 75.33 75.83 200 75.42 75.45 200 -0.71% 4.48%
Constellation Brands 218.40 0.11% 0.25 513876 218.09 216.65 218.68 100 218.35 218.50 100 -0.45% -0.41%
Cooper Companies 410.66 0.01% 0.06 43483 411.50 410.12 416.22 100 410.23 410.69 100 2.37% 13.01%
Copart 150.22 0.50% 0.74 123199 149.69 148.72 150.76 100 150.11 150.24 200 6.91% 17.47%
Corning 38.12 -0.55% -0.21 592164 38.13 38.06 38.28 600 38.11 38.12 1500 4.02% 6.47%
Corteva 43.04 -2.47% -1.09 927204 43.83 43.01 44.00 200 43.02 43.05 300 4.47% 13.97%
Costco Wholesale 473.33 0.76% 3.56 333894 469.77 469.08 473.78 100 473.11 473.42 100 5.50% 24.68%
Coterra Energy 20.82 -2.78% -0.59 2841814 21.22 20.63 21.35 200 20.81 20.82 1200 2.44% 31.51%
Coty 7.68 -0.58% -0.04 1988911 7.70 7.68 7.82 3400 7.68 7.69 3600 2.52% 10.11%
Crown Castle Intl 174.75 -0.14% -0.25 926844 173.15 171.53 175.33 100 174.63 174.87 100 3.11% 9.93%
CSX 35.26 2.31% 0.80 8036126 35.33 34.99 35.89 1900 35.25 35.26 1700 5.77% 13.92%
Cummins 239.51 -1.37% -3.31 120890 242.00 238.98 242.13 100 239.46 239.60 100 4.88% 6.93%
CVS Health 86.02 -0.04% -0.04 1890302 85.84 85.71 86.47 300 86.01 86.02 100 4.08% 26.72%
D.R. Horton 89.03 -0.55% -0.49 625252 88.73 88.70 89.30 100 89.00 89.02 200 5.53% 29.89%
Danaher 307.62 -2.29% -7.20 1310678 314.50 302.00 314.50 100 307.49 307.76 200 6.41% 41.72%
Darden Restaurants 144.95 1.23% 1.76 319407 143.17 143.17 145.60 100 144.85 144.97 200 -4.27% 20.21%
DaVita Inc 114.84 0.64% 0.73 92345 114.33 113.25 115.14 200 114.78 114.86 200 3.77% -2.80%
Deere & Co 342.38 -0.49% -1.68 364514 343.93 340.75 345.07 200 342.28 342.47 200 4.57% 27.88%
Delta Air Lines 40.42 0.30% 0.12 4396882 40.50 40.18 40.75 800 40.42 40.43 200 -1.78% 0.22%
Dentsply Sirona 57.68 -0.84% -0.49 167624 58.24 57.59 58.24 100 57.66 57.69 200 3.45% 11.10%
Devon Energy 39.47 -3.52% -1.44 3537727 40.60 39.30 40.79 100 39.47 39.48 1200 4.92% 158.76%
Diamondback Energy 108.27 -2.59% -2.88 605610 110.44 107.82 110.86 200 108.24 108.39 200 2.74% 129.65%
Digital Realty Trust 153.48 0.21% 0.32 196215 153.02 152.33 153.94 100 153.47 153.53 100 6.12% 9.78%
Discover Financial S 126.06 -5.21% -6.93 1167818 131.75 125.72 133.38 200 126.00 126.10 100 8.09% 46.90%
Discovery Comm 'A' 25.13 -0.79% -0.20 1528521 25.37 25.11 25.97 1200 25.12 25.13 1900 -0.67% -15.82%
Discovery Communicat 24.34 -1.08% -0.27 787853 24.50 24.32 25.16 500 24.33 24.34 400 -0.08% -6.07%
Dish Network Co. 44.20 -0.63% -0.28 182031 44.42 44.00 44.69 100 44.19 44.23 200 5.10% 37.54%
Dollar General 216.91 0.78% 1.68 247165 215.78 215.03 217.26 300 216.76 216.90 100 2.78% 2.34%
Dollar Tree 102.03 0.69% 0.69 225118 101.18 101.00 102.23 200 101.97 102.02 300 4.08% -6.20%
Dominion Energy 77.65 1.38% 1.06 1161716 76.77 76.66 77.81 600 77.64 77.65 400 4.39% 1.85%
Dover 167.02 -1.08% -1.83 141901 167.70 166.52 168.40 200 166.96 167.03 100 7.29% 33.74%
DOW INC 58.25 -2.74% -1.64 2907006 60.07 58.25 61.17 200 58.24 58.26 300 5.24% 7.91%
DTE Energy 115.53 0.05% 0.06 92787 115.54 115.11 115.81 100 115.45 115.53 200 1.32% -4.89%
Duke Energy 102.73 0.49% 0.50 516176 102.39 102.17 102.81 100 102.71 102.73 200 1.52% 11.65%
Duke Realty Co. 55.49 1.15% 0.63 411282 54.90 54.63 55.54 200 55.47 55.49 200 4.79% 37.25%
DuPont de Nemours 71.89 -1.87% -1.37 422279 73.30 71.81 73.30 200 71.87 71.89 300 5.17% 3.02%
DXC TECHNOLOGY CO. D 34.62 -0.63% -0.22 238901 34.65 34.53 35.10 600 34.59 34.64 300 4.31% 35.30%
Eastman Chemical 106.73 -1.40% -1.51 127444 107.74 106.69 108.03 200 106.71 106.75 100 4.27% 7.95%
Eaton Corporation 161.49 -1.05% -1.71 270794 162.06 160.66 162.56 100 161.42 161.48 100 6.40% 35.84%
eBay 75.64 -0.43% -0.33 1407609 75.58 75.06 76.15 800 75.64 75.67 400 1.43% 51.18%
Ecolab 220.33 -0.14% -0.31 161509 221.12 220.15 222.00 100 220.16 220.35 300 3.46% 1.98%
Edison International 59.21 0.44% 0.26 254764 58.77 58.65 59.29 300 59.19 59.22 200 4.48% -6.16%
Edwards Lifesciences 115.38 -0.19% -0.22 656605 115.54 114.75 116.08 400 115.36 115.41 100 5.96% 26.71%
Electronic Arts 139.83 0.45% 0.63 569131 139.21 138.27 140.12 200 139.80 139.85 200 2.02% -3.06%
Eli Lilly & Co 241.13 -1.06% -2.59 461973 244.95 239.99 244.95 100 241.09 241.19 100 3.08% 44.35%
Emerson Electric 95.91 -1.40% -1.36 784320 96.79 95.79 97.01 200 95.89 95.92 100 5.88% 21.03%
Enphase Energy 181.09 0.55% 0.98 772145 179.47 177.96 184.78 100 180.70 180.89 100 3.98% 2.64%
Entergy 104.53 0.46% 0.48 136191 104.04 103.84 104.64 300 104.50 104.55 200 1.45% 4.22%
EOG Resources 90.33 -2.97% -2.77 1019652 91.97 90.00 92.73 200 90.32 90.35 300 2.98% 86.69%
Equifax 261.31 -3.13% -8.44 1022142 245.00 240.11 262.72 500 260.96 261.65 100 5.81% 39.88%
Equinix 809.34 1.95% 15.50 118134 798.85 792.74 815.15 100 808.71 809.43 300 3.98% 11.15%
Equity Residential 84.67 -0.67% -0.57 171092 85.36 84.59 85.36 100 84.65 84.70 100 1.44% 43.79%
Essex Property Trust 331.55 -0.50% -1.66 33106 332.79 331.18 334.03 100 331.33 331.67 100 0.02% 40.35%
Estee Lauder 'A' 310.58 2.08% 6.33 433368 305.99 305.23 311.00 200 310.57 310.64 200 -3.42% 14.30%
ETSY INC. DL-,001 237.18 1.74% 4.06 754305 232.61 231.12 238.43 100 237.18 237.34 100 9.06% 31.03%
Everest Re Group 277.96 -0.38% -1.05 30234 278.59 277.96 280.58 200 277.50 278.15 200 4.82% 19.19%
Evergy 64.32 -0.05% -0.03 116738 64.29 64.14 64.47 200 64.28 64.33 200 2.63% 15.93%
Eversource Energy 86.17 -0.15% -0.13 252819 86.41 85.79 86.62 100 86.16 86.21 100 0.07% -0.24%
Exelon Co. 51.09 -0.22% -0.12 727701 50.88 50.80 51.19 500 51.09 51.10 1400 4.34% 21.29%
Expedia Group 163.03 -0.43% -0.70 768202 163.26 161.56 164.19 200 162.97 163.05 300 -2.84% 23.66%
Expeditors Intl of W 119.13 0.06% 0.07 141818 119.29 118.63 119.70 100 119.09 119.14 200 2.51% 25.18%
Extra Space Storage 184.72 -0.14% -0.27 61498 185.84 184.39 185.84 100 184.66 184.83 200 2.91% 59.67%
Exxon Mobil 62.77 -1.69% -1.08 6718559 63.47 62.48 63.64 300 62.77 62.78 800 4.55% 54.90%
F5 Networks 207.16 -0.16% -0.34 76644 206.83 206.10 208.37 200 206.82 207.07 100 4.39% 17.94%
Facebook 340.86 0.02% 0.08 4586901 340.27 337.80 342.31 100 340.82 340.87 400 5.00% 24.75%
Fastenal 55.95 -0.11% -0.06 326229 56.00 55.62 56.09 600 55.93 55.96 300 4.40% 14.70%
Federal Realty Inves 121.70 -0.51% -0.62 102381 122.48 121.70 123.05 100 121.66 121.74 300 -0.59% 43.70%
Fedex Corp 231.41 0.05% 0.11 990742 231.30 231.11 233.36 200 231.39 231.45 100 3.38% -10.91%
Fidelity National In 123.83 -0.63% -0.79 502596 123.48 122.90 124.40 300 123.78 123.85 300 6.71% -11.90%
Fifth Third Bancorp 44.93 -1.45% -0.66 1365980 45.51 44.86 45.81 500 44.92 44.93 500 6.74% 65.36%
First Republic Bank 213.43 0.43% 0.91 146100 212.27 211.00 215.29 300 213.28 213.50 100 3.74% 44.64%
Firstenergy 37.52 0.51% 0.19 1445664 37.22 37.21 37.55 900 37.51 37.52 200 4.74% 21.95%
Fiserv 109.69 -0.38% -0.42 528587 109.75 108.86 110.05 100 109.69 109.72 100 5.53% -3.29%
FleetCor Technologie 273.76 -0.41% -1.12 112765 273.95 272.11 274.50 300 273.81 274.02 300 6.77% 0.75%
FMC Corp 93.00 0.08% 0.07 111631 92.71 92.44 93.14 200 92.93 93.02 100 5.12% -19.14%
Ford Motor 16.29 1.53% 0.24 47591637 16.16 16.13 16.70 13800 16.28 16.29 11700 3.42% 82.48%
Fortinet 328.25 -1.56% -5.20 244154 333.84 327.69 334.14 200 328.16 328.38 100 7.53% 124.50%
FORTIVE CORP. DL-,01 74.28 -0.19% -0.14 151024 73.99 73.69 74.43 100 74.26 74.28 100 4.71% 5.08%
Fortune Brands Home 95.64 -2.73% -2.68 627424 97.46 94.90 98.28 100 95.62 95.68 100 6.78% 14.70%
Fox Corp. A 42.95 -0.60% -0.26 384971 43.04 42.93 43.47 300 42.95 42.96 700 2.03% 48.39%
Fox Corp. B 39.98 -0.55% -0.22 95667 40.15 39.95 40.39 400 39.96 39.98 200 2.79% 39.20%
Franklin Resources 30.07 -1.23% -0.38 344764 30.43 30.07 30.49 700 30.06 30.07 500 5.25% 21.85%
Freeport-McMoran 37.91 -2.61% -1.01 10841584 38.04 36.75 38.29 400 37.92 37.93 900 8.68% 49.62%
Gallagher & , Arthur 161.98 -0.31% -0.51 217885 162.92 161.80 163.85 100 161.90 161.99 300 2.50% 31.35%
Gap 23.12 0.48% 0.11 1799089 23.05 23.03 23.46 300 23.12 23.13 3000 2.09% 13.97%
Garmin 162.75 0.27% 0.44 183685 163.05 161.48 163.45 100 162.69 162.82 300 4.87% 35.64%
Gartner 315.29 0.04% 0.13 207031 314.72 314.72 317.62 100 315.19 315.53 100 2.86% 96.74%
Generac Holdings 464.32 1.33% 6.10 112973 459.36 456.01 467.14 200 464.33 465.17 200 9.38% 101.50%
General Dynamics 205.62 -1.35% -2.82 242415 207.96 205.16 208.20 100 205.61 205.73 200 2.48% 40.06%
General Electric 103.97 -1.92% -2.03 2714064 105.76 103.95 106.39 200 103.96 103.97 300 3.56% 22.69%
General Mills 62.53 -0.29% -0.18 547550 62.84 62.38 62.90 200 62.52 62.53 800 1.37% 6.65%
General Motors 58.21 0.94% 0.54 5097671 58.00 57.73 58.59 400 58.20 58.21 1000 -0.17% 38.50%
Genuine Parts 134.80 3.97% 5.15 432917 129.50 129.09 135.16 100 134.80 135.04 300 4.41% 29.09%
Gilead Sciences 66.76 -0.15% -0.10 1226306 67.09 66.52 67.19 500 66.76 66.77 1000 -1.14% 14.76%
Global Payments 159.22 -1.30% -2.09 200276 160.17 158.55 160.17 200 159.11 159.26 300 5.78% -25.12%
Globe Life 93.49 -5.07% -4.99 258874 91.85 91.84 94.46 100 93.35 93.51 200 4.77% 3.71%
Goldman Sachs Group 407.14 -0.18% -0.75 738637 406.80 405.53 412.66 200 407.08 407.18 100 5.59% 54.67%
H & R Block 24.82 0.79% 0.20 196856 24.72 24.63 24.89 200 24.81 24.82 700 0.12% 55.23%
Halliburton 25.55 -3.44% -0.91 3233655 26.21 25.41 26.24 1000 25.54 25.55 1300 8.04% 40.00%
Hanesbrands 17.01 1.37% 0.23 1082431 16.83 16.80 17.15 900 17.00 17.01 1900 1.39% 15.09%
Hartford FS 72.80 -0.41% -0.30 467629 72.94 72.73 73.43 100 72.75 72.79 300 2.11% 49.24%
HASBRO 91.70 0.75% 0.68 189585 90.82 90.74 91.89 100 91.65 91.72 100 3.14% -2.69%
HCA Holdings 254.48 1.44% 3.62 602379 255.28 249.87 257.99 100 254.33 254.47 100 4.96% 52.54%
Healthpeak Propertie 34.68 -0.57% -0.20 361644 34.97 34.63 34.97 1100 34.68 34.69 700 2.62% 15.38%
Henry Schein 78.30 -0.22% -0.17 56189 78.73 78.18 79.40 200 78.27 78.34 100 0.97% 17.36%
Hershey 180.72 0.29% 0.53 128672 181.84 179.64 181.84 100 180.61 180.69 100 0.02% 18.29%
Hess Corp 87.42 -2.39% -2.14 692182 89.10 86.97 89.79 200 87.39 87.46 100 0.36% 69.65%
Hewlett Packard Ente 15.49 0.00% 0.00 2402117 15.41 15.37 15.65 1800 15.48 15.49 3600 5.23% 30.72%
Hilton Worldwide 140.87 0.45% 0.63 206481 140.09 139.76 141.62 100 140.78 140.95 200 -0.42% 26.05%
HollyFrontier Co. 36.50 -2.38% -0.89 317442 36.96 36.27 37.63 400 36.47 36.51 100 6.16% 44.64%
Hologic 73.13 0.27% 0.20 196980 73.16 72.53 73.28 200 73.11 73.15 300 3.95% 0.14%
Home Depot 360.87 0.74% 2.64 761124 358.20 358.12 361.63 200 360.87 360.95 100 5.90% 34.87%
Honeywell Internatio 223.14 -0.22% -0.50 788576 223.62 221.24 223.62 200 223.09 223.14 100 3.74% 5.14%
Hormel Foods 41.71 -0.41% -0.17 368635 42.11 41.57 42.11 300 41.71 41.72 1200 -1.13% -10.15%
Host Hotels & Resort 16.63 -0.54% -0.09 1054354 16.68 16.60 16.79 2500 16.62 16.63 4600 3.02% 14.29%
Howmet Aerospace 30.46 -1.55% -0.48 251071 30.80 30.38 30.93 300 30.46 30.47 300 -1.31% 8.41%
HP Inc 30.52 6.73% 1.93 10647631 29.45 29.32 30.80 800 30.51 30.52 1200 7.97% 16.27%
Humana 458.34 0.85% 3.86 119624 453.34 452.31 458.50 400 458.10 458.41 100 8.03% 10.78%
Hunt (J.B.) Transpor 195.14 0.06% 0.11 164232 195.07 193.84 196.06 100 195.01 195.14 200 13.81% 42.72%
Huntington Bancshare 16.43 -1.62% -0.27 2216941 16.70 16.43 16.75 19800 16.42 16.43 2700 5.96% 32.22%
Huntington Ingalls I 209.65 -0.98% -2.07 22032 211.51 209.45 212.50 100 209.43 209.65 100 1.80% 24.19%
IDEX 218.87 0.36% 0.78 142292 217.48 216.63 219.36 100 218.77 218.99 100 5.83% 9.48%
IDEXX Laboratories 641.14 -0.17% -1.06 86220 643.17 634.95 647.81 100 640.84 641.40 100 3.06% 28.47%
IHS Markit 123.57 0.55% 0.68 195250 122.45 121.89 123.80 100 123.50 123.56 100 3.00% 36.80%
Illinois Tool Works 222.50 -0.52% -1.17 118767 223.49 221.12 223.65 200 222.33 222.48 200 4.14% 9.71%
Illumina 413.31 -0.04% -0.14 283456 416.17 409.27 417.96 100 413.16 413.45 200 2.05% 11.74%
Incyte Co. 65.33 -0.49% -0.32 262367 66.05 65.28 66.19 100 65.31 65.34 300 2.23% -24.52%
Ingersoll Rand 53.90 0.63% 0.34 367370 53.06 53.06 54.00 300 53.89 53.90 300 5.56% 20.41%
Intel Corp 55.60 0.42% 0.23 11683459 54.92 54.83 55.70 1700 55.60 55.61 4500 5.95% 11.14%
Intercontinental Exc 130.02 -0.15% -0.20 376263 130.25 129.24 130.46 200 130.01 130.05 200 1.46% 12.95%
IBM 131.02 -7.67% -10.88 12614510 133.51 131.00 133.72 300 131.01 131.03 100 0.81% 12.73%
International Flavor 145.12 -0.45% -0.65 171251 145.24 144.65 145.65 100 145.04 145.13 200 0.98% 33.93%
International Paper 52.79 -1.38% -0.74 440870 53.48 52.79 53.79 200 52.78 52.80 100 -3.17% 7.66%
Interpublic Group of 36.16 -4.87% -1.85 3185630 37.28 36.09 38.18 200 36.15 36.17 300 3.20% 61.61%
Intuit 572.05 0.27% 1.52 222640 570.00 565.30 573.20 100 571.88 572.12 100 6.65% 50.20%
Intuitive Surgical 339.64 -0.05% -0.16 411188 342.22 337.44 343.26 100 339.39 339.83 100 4.23% 24.61%
Invesco 24.99 -1.69% -0.43 848670 25.34 24.96 25.48 600 24.97 24.98 500 3.92% 45.84%
IPG Photonics Co. 162.84 -0.69% -1.13 50018 163.53 162.06 163.78 100 162.66 162.84 100 4.25% -26.73%
Iqvia Holdings 250.62 -0.36% -0.90 504988 250.00 241.30 251.78 100 250.57 250.92 100 4.14% 40.38%
Iron Mountain 45.22 -0.70% -0.32 258139 45.48 45.17 45.58 200 45.21 45.24 200 5.27% 54.48%
J.M. Smucker 122.02 0.21% 0.26 71617 121.96 121.33 122.18 100 121.82 121.95 100 0.55% 5.33%
Jack Henry & Associa 172.01 0.54% 0.93 78129 171.44 169.24 172.49 100 171.97 172.04 100 3.79% 5.61%
Jacobs Engineering G 135.72 -0.51% -0.69 72310 136.33 135.51 136.43 200 135.68 135.81 200 2.36% 25.19%
Johnson & Johnson 162.91 -0.53% -0.87 1750068 164.30 162.28 164.39 100 162.90 162.92 400 2.88% 4.07%
Johnson Controls Int 73.12 0.00% 0.00 472649 72.91 72.60 73.51 700 73.12 73.13 200 6.05% 56.94%
JPMorgan Chase 169.28 -0.91% -1.56 2485347 170.75 168.98 171.33 200 169.26 169.27 200 6.11% 34.45%
Juniper Networks 28.34 -0.72% -0.20 475443 28.43 28.29 28.52 500 28.34 28.35 500 0.92% 26.83%
Kansas City Southern 301.66 0.20% 0.59 226977 302.57 300.47 302.93 300 301.58 301.77 300 5.02% -13.16%
Kellogg 61.93 -0.13% -0.08 389328 62.05 61.68 62.16 200 61.92 61.94 600 0.52% -0.35%
Keycorp 23.70 -0.06% -0.01 4516005 24.00 23.61 24.57 200 23.70 23.71 1500 4.59% 44.55%
Keysight Technologie 174.10 -0.02% -0.03 116953 174.68 173.31 174.75 100 174.03 174.14 200 6.16% 31.83%
Kimberly-Clark 132.09 0.35% 0.46 211808 132.15 131.56 132.45 200 132.06 132.13 100 -0.69% -2.37%
Kimco Realty 23.01 -0.99% -0.23 655585 23.25 23.00 23.28 200 23.01 23.01 600 3.94% 54.83%
Kinder Morgan 17.60 -5.63% -1.05 11755881 18.27 17.55 18.35 5800 17.59 17.60 4200 3.78% 36.43%
KLA-Tencor 331.06 0.01% 0.03 189684 326.88 323.39 332.19 100 330.80 331.19 100 3.31% 27.86%
Kohl's Corp 47.16 0.30% 0.14 910325 47.14 47.11 48.24 100 47.14 47.15 300 4.05% 15.56%
Kraft Heinz 36.64 -0.76% -0.28 785043 36.80 36.63 36.89 800 36.63 36.64 800 0.33% 6.52%
Kroger 39.41 0.23% 0.09 1097190 39.57 39.35 39.81 3300 39.40 39.41 400 -0.38% 23.80%
L3Harris Technologie 240.95 -0.91% -2.22 227487 242.69 240.24 243.84 200 240.93 241.10 300 3.66% 28.65%
Laboratory Co. of Am 277.18 -0.52% -1.46 162854 279.91 273.69 281.80 100 276.90 277.18 300 1.89% 36.89%
Lam Research 549.46 -2.84% -16.05 1715753 544.89 535.01 549.60 400 549.31 549.60 200 3.87% 19.74%
LAMB WESTON HLDGS DL 57.07 -0.71% -0.41 234229 57.48 57.07 57.72 100 57.06 57.10 500 2.68% -27.00%
Las Vegas Sands Co. 38.64 -2.23% -0.88 5343867 38.72 38.34 39.48 500 38.63 38.65 500 -1.32% -33.69%
Leggett & Platt 46.92 -0.51% -0.24 211084 47.16 46.76 47.45 100 46.88 46.90 400 6.03% 6.46%
Leidos 99.98 -0.33% -0.33 79335 100.38 99.42 100.38 100 99.94 100.04 100 2.13% -4.58%
Lennar 101.59 -0.62% -0.63 526478 101.25 101.23 102.12 300 101.58 101.59 200 7.54% 34.09%
Lincoln National 74.64 -1.48% -1.12 779504 75.45 74.60 76.29 300 74.62 74.66 100 6.54% 50.59%
LINDE PLC EO 0,001 309.11 -0.68% -2.11 242736 311.17 308.75 311.20 500 309.05 309.12 100 3.40% 18.11%
Live Nation Entertai 100.28 0.02% 0.02 190618 100.19 100.19 101.20 100 100.26 100.32 200 0.64% 36.45%
LKQ Corp 56.23 1.34% 0.74 407076 55.35 55.10 56.27 300 56.23 56.24 200 3.51% 57.46%
Lockheed Martin 369.64 -0.40% -1.49 166467 371.63 367.14 371.63 100 369.44 369.64 100 2.59% 4.55%
Loews 57.37 -1.22% -0.71 60193 57.73 57.37 58.10 100 57.33 57.37 200 3.42% 29.01%
Lowes Companies 227.21 0.98% 2.20 1134878 224.91 224.51 227.46 100 227.13 227.24 100 6.08% 40.18%
Lumen Technologies 12.45 -1.85% -0.23 2068073 12.64 12.40 12.71 1500 12.44 12.45 3900 4.62% 30.05%
Lyondellbasell Ind ' 96.06 -3.42% -3.40 783747 98.87 95.97 99.27 200 96.00 96.06 100 3.30% 8.51%
M and T Bank 157.33 -1.92% -3.08 448147 160.06 157.24 160.64 400 157.26 157.40 100 7.49% 26.01%
MARATHON OIL 16.16 -2.03% -0.34 5904955 16.39 16.07 16.50 5100 16.15 16.16 2700 4.43% 147.23%
Marathon Petroleum 66.92 -0.43% -0.29 2719778 66.93 66.55 67.99 700 66.90 66.92 200 2.99% 62.50%
MarketAxess 415.34 2.38% 9.65 165187 403.32 403.07 417.46 100 414.36 415.23 100 1.40% -28.90%
Marriott Internation 154.38 0.72% 1.11 354372 153.55 152.84 155.04 100 154.32 154.39 200 -0.87% 16.18%
Marsh & McLennan Cos 167.51 1.00% 1.66 952760 166.85 165.32 168.84 100 167.48 167.54 200 5.36% 41.75%
Martin Marietta Mate 379.00 -0.73% -2.80 37665 381.08 378.26 381.80 100 378.54 379.15 100 9.41% 34.45%
Masco 60.78 0.30% 0.18 285254 60.61 60.35 60.83 100 60.77 60.79 200 6.67% 10.32%
MasterCard 353.25 -0.99% -3.52 1117961 354.60 347.27 356.00 100 353.11 353.27 200 4.21% -0.05%
McCormick & Co 80.72 0.04% 0.03 311869 80.95 80.25 81.01 100 80.68 80.75 800 2.28% -15.60%
McDonald's 240.78 0.44% 1.06 962741 240.17 239.31 241.00 100 240.77 240.83 200 -1.21% 11.72%
McKesson 205.22 -0.42% -0.88 124878 206.00 204.72 206.66 100 205.16 205.31 100 3.43% 18.50%
Medtronic 121.61 -0.15% -0.18 837038 121.94 121.33 122.03 100 121.60 121.61 200 -0.64% 3.97%
Merck & Co. 80.75 -0.39% -0.32 2965491 81.11 80.28 81.26 100 80.73 80.74 500 2.69% -0.89%
MetLife 65.69 -1.37% -0.91 567688 66.29 65.62 66.65 100 65.69 65.70 500 3.82% 41.85%
Mettler-Toledo Intl 1435.57 -0.12% -1.77 16254 1439.90 1424.04 1441.62 100 1431.83 1436.06 100 5.65% 26.12%
MGM Resorts Internat 48.12 2.22% 1.04 2047339 47.00 47.00 48.37 300 48.10 48.13 400 -2.24% 49.38%
Microchip Technology 75.36 0.64% 0.48 383994 74.33 74.33 75.69 200 75.33 75.37 100 6.59% 8.44%
Micron Technology 67.81 -0.68% -0.47 4433640 67.95 67.67 68.44 1200 67.80 67.81 700 2.85% -9.19%
Microsoft 308.80 0.45% 1.39 5375425 307.17 306.36 309.38 100 308.78 308.80 300 3.75% 38.21%
Mid-America Apartmen 198.96 -0.35% -0.69 44406 199.90 198.67 199.90 100 198.71 198.96 300 1.77% 57.59%
Moderna 337.89 1.47% 4.88 3000281 337.21 333.40 341.52 100 337.79 337.96 100 3.58% 218.76%
Mohawk Industries 190.95 0.73% 1.38 136411 190.00 189.71 194.24 100 190.77 191.03 100 5.43% 34.49%
Molson Coors Brewing 44.85 -1.08% -0.49 314945 45.09 44.77 45.31 300 44.81 44.85 300 -0.98% 0.33%
Mondelez Internation 60.10 -0.32% -0.19 1214512 60.17 59.75 60.22 900 60.08 60.09 1000 0.55% 3.11%
Monolithic Power Sys 507.55 1.31% 6.58 55322 501.12 500.46 509.32 100 506.86 508.05 100 7.51% 36.79%
Monster Beverage 85.25 0.38% 0.32 457078 85.03 84.60 85.53 500 85.25 85.29 100 -0.47% -8.16%
Moodys 374.82 0.77% 2.88 105703 370.87 367.52 375.12 100 374.53 374.75 100 2.90% 28.15%
Morgan Stanley 100.39 -0.27% -0.27 1652850 100.36 100.18 101.75 900 100.36 100.38 200 2.12% 46.88%
Mosaic 41.45 -2.40% -1.02 1312023 41.94 41.37 42.26 200 41.45 41.46 100 4.27% 84.57%
Motorola Solutions 249.17 1.11% 2.74 83817 247.39 246.83 249.36 100 249.06 249.17 100 2.13% 44.91%
MSCI 630.10 1.08% 6.74 81666 623.32 621.70 632.56 100 629.80 630.54 100 4.19% 39.60%
NASDAQ Inc 199.96 0.40% 0.80 347502 198.93 196.66 200.50 100 199.84 200.08 100 0.88% 50.04%
NetApp 91.24 0.60% 0.54 452688 90.44 90.37 91.85 300 91.22 91.26 300 0.50% 36.93%
Netflix 645.92 3.32% 20.79 3845452 628.89 628.65 649.92 200 645.81 645.99 200 -0.73% 15.61%
Newell Brands 22.96 -0.37% -0.09 392255 22.92 22.88 23.18 1000 22.96 22.97 1100 3.74% 8.57%
Newmont 57.02 -0.25% -0.14 1404160 57.03 56.65 57.18 100 57.01 57.02 900 1.40% -4.56%
News B 24.10 -0.37% -0.09 92662 24.16 24.02 24.35 300 24.07 24.08 200 1.43% 36.13%
News Corp 'A' 23.80 0.02% 0.01 423507 23.91 23.80 23.99 100 23.80 23.81 900 0.46% 32.44%
Nextera Energy 84.11 0.23% 0.19 1536898 84.21 84.03 84.70 300 84.10 84.12 1300 4.65% 8.78%
Nielsen Holdings 19.77 -1.45% -0.29 626992 20.07 19.76 20.09 300 19.77 19.78 1300 3.83% -3.88%
NIKE 'B' 160.60 1.36% 2.15 2350134 158.45 158.28 160.94 100 160.59 160.61 200 1.38% 12.00%
NISOURCE 24.96 0.22% 0.06 734192 24.90 24.85 24.98 700 24.96 24.97 1900 0.89% 8.59%
Norfolk Southern 283.60 1.55% 4.33 598056 281.99 281.96 286.69 100 283.38 283.60 100 6.49% 17.53%
Northern Trust 125.47 -0.03% -0.04 340470 126.30 125.21 126.73 100 125.36 125.56 400 8.33% 34.75%
Northrop Grumman 399.48 -0.35% -1.40 106742 400.00 396.97 400.12 100 399.48 399.75 200 3.13% 31.56%
NortonLifeLock 26.09 -0.13% -0.04 417978 26.15 26.00 26.20 400 26.09 26.10 1300 4.19% 25.75%
Norwegian Cruise Lin 25.64 0.16% 0.04 4354492 25.58 25.53 26.01 900 25.63 25.64 600 -3.51% 0.67%
NOV Inc. 14.80 -4.52% -0.70 1018081 15.34 14.77 15.37 1200 14.79 14.80 500 7.49% 12.89%
NRG Energy 41.18 -0.58% -0.24 297523 41.22 41.04 41.53 300 41.17 41.19 400 -1.29% 10.31%
Nucor 100.14 -4.77% -5.02 2164511 100.23 98.00 102.47 300 100.13 100.19 200 4.80% 97.71%
Nvidia Corporation 225.14 1.86% 4.11 7903463 220.97 220.83 225.47 100 225.12 225.15 100 5.56% 69.31%
NVR 4883.91 -3.31% -167.18 7681 5021.89 4838.00 5021.89 20 4872.01 4901.18 10 3.64% 23.81%
NXP Semiconductors N 200.19 1.35% 2.67 623767 196.30 196.00 200.97 300 200.17 200.29 100 7.88% 24.22%
O'Reilly Auto 657.01 1.96% 12.60 83020 647.92 643.80 657.43 100 656.69 657.38 100 5.24% 42.39%
Occidental Petroleum 32.62 -2.20% -0.73 6846466 33.11 32.36 33.54 1400 32.62 32.63 1700 3.35% 92.72%
Old Dominion Freight 317.52 1.39% 4.34 128907 314.57 313.60 317.94 100 317.50 317.83 100 9.98% 60.46%
Omnicom Group 71.75 -3.99% -2.98 612900 74.88 71.66 74.88 100 71.73 71.76 300 0.59% 19.82%
ONEOK 64.18 -1.46% -0.95 565054 64.80 63.94 65.24 200 64.19 64.21 100 2.94% 69.70%
Oracle 95.83 -0.84% -0.81 1874379 96.57 95.83 96.83 100 95.83 95.84 400 0.25% 49.39%
Paccar Inc 86.28 -0.75% -0.65 657573 86.47 85.76 86.70 300 86.26 86.30 700 3.32% 0.75%
Packaging Corp of Am 133.91 -1.20% -1.63 79530 135.27 133.75 135.78 100 133.82 133.95 100 -1.24% -1.72%
Parker-Hannifin 297.50 -0.94% -2.83 68591 299.44 297.05 299.46 300 297.09 297.41 200 5.08% 10.25%
Paychex 122.28 0.32% 0.39 198575 121.77 121.25 122.51 100 122.24 122.29 100 3.77% 30.81%
Paycom Software 523.82 2.18% 11.19 54674 512.00 512.00 524.30 100 523.15 524.20 100 -0.72% 13.35%
PayPal Holdings 245.69 -4.90% -12.67 16592305 258.61 245.00 258.96 300 245.66 245.71 100 0.78% 10.32%
Penn National Gaming 77.50 -0.88% -0.69 1380546 77.97 77.23 78.59 100 77.44 77.51 100 4.69% -9.47%
Pentair 73.60 0.22% 0.16 169507 73.22 72.60 73.78 100 73.57 73.63 500 5.47% 38.71%
Peoples United Finan 18.43 -2.02% -0.38 1310847 18.66 18.42 18.82 700 18.43 18.44 3100 7.55% 45.48%
PepsiCo 159.94 -0.85% -1.37 1235025 161.39 159.34 161.43 900 159.93 159.95 400 2.10% 8.77%
PerkinElmer 174.63 -1.06% -1.88 106465 177.00 173.70 177.01 100 174.53 174.73 300 5.11% 23.05%
Perrigo Company 45.87 0.24% 0.11 547842 45.84 45.71 46.19 200 45.85 45.89 100 2.01% 2.33%
Pfizer Inc 42.56 -0.56% -0.24 8535119 43.05 42.43 43.09 1500 42.55 42.56 1300 3.33% 16.27%
Philip Morris 96.45 -0.59% -0.57 993066 96.62 96.22 96.91 100 96.42 96.45 300 -0.46% 17.19%
Phillips 66 82.69 -0.76% -0.63 802064 82.68 82.24 84.24 100 82.67 82.71 100 1.77% 19.13%
Pinnacle West Capita 67.87 -0.72% -0.49 285960 68.12 67.87 68.69 400 67.85 67.90 200 2.81% -14.50%
Pioneer Natural Reso 186.75 -2.76% -5.29 519989 190.79 185.88 191.60 100 186.68 186.84 100 0.68% 68.63%
PNC Financial Servic 211.07 -0.81% -1.73 424034 212.72 210.84 213.50 200 211.01 211.14 100 5.47% 42.82%
PPG Industries 162.01 0.98% 1.58 769581 156.91 156.91 162.77 100 161.92 162.03 100 3.72% 11.24%
PPL Corp 29.17 -0.17% -0.05 803544 29.09 29.09 29.21 1600 29.16 29.17 2600 2.60% 3.62%
Principal Financial 68.95 -1.17% -0.82 169504 69.43 68.95 69.85 100 68.95 68.97 100 4.10% 40.64%
Procter & Gamble 139.91 -0.31% -0.43 2277958 140.86 139.58 141.16 600 139.90 139.91 200 -0.86% 1.49%
Progressive 93.44 -1.13% -1.06 912879 94.71 93.32 94.79 200 93.41 93.43 300 4.05% -4.43%
Prologis 144.93 1.05% 1.51 1130427 144.26 143.83 145.95 200 144.92 144.96 200 7.11% 43.91%
Prudential Financial 112.75 -1.10% -1.25 336075 113.50 112.74 114.63 100 112.75 112.78 400 6.10% 46.02%
PTC Inc. 126.54 -2.27% -2.94 289172 128.75 126.05 129.37 200 126.46 126.53 100 7.29% 8.25%
Public Service Ent 63.40 0.00% 0.00 205889 63.38 63.22 63.52 100 63.39 63.41 300 5.37% 8.75%
Public Storage 321.91 -0.16% -0.53 98889 323.73 320.25 324.03 100 321.78 321.97 100 1.61% 39.63%
Pulte Group 50.12 -0.17% -0.09 435060 49.88 49.79 50.42 200 50.11 50.12 200 5.09% 16.44%
PVH Corp. 112.75 1.45% 1.61 139442 111.58 111.58 114.78 200 112.65 112.76 200 3.33% 18.37%
Qorvo Inc 169.00 -0.30% -0.51 154485 169.30 168.79 170.29 100 168.92 169.05 100 5.91% 1.95%
QUALCOMM 132.15 -0.01% -0.01 1151875 132.00 131.40 132.23 200 132.11 132.14 600 5.69% -13.25%
Quanta Services 114.54 0.19% 0.22 570160 114.28 113.15 115.39 200 114.49 114.59 100 2.99% 58.73%
Quest Diagnostics 143.64 -2.19% -3.21 1437072 147.54 140.55 149.15 100 143.51 143.68 300 4.19% 23.23%
Ralph Lauren 'A' 120.30 1.37% 1.62 305698 119.72 119.01 122.09 100 120.30 120.49 300 2.11% 14.40%
Raymond James Financ 97.93 -3.68% -3.74 1780821 97.41 97.37 99.93 200 97.92 98.01 200 5.38% 59.41%
Raytheon Technologie 91.28 -0.43% -0.40 1762542 91.33 90.58 91.50 100 91.28 91.29 300 2.23% 28.21%
Realty Income 71.60 0.34% 0.24 1107355 71.36 71.28 71.80 800 71.59 71.60 500 3.78% 14.78%
Regency Centers 70.57 -0.82% -0.58 102919 70.95 70.53 71.15 300 70.48 70.54 100 1.74% 56.06%
Regeneron Pharmaceut 566.45 0.66% 3.74 197008 564.48 562.52 570.91 100 566.20 566.84 100 2.85% 16.48%
Regions Financial 23.25 -1.15% -0.27 3449492 23.45 23.23 23.66 6400 23.24 23.25 1500 8.24% 45.91%
Republic Services 130.51 0.78% 1.01 509677 130.71 129.15 130.73 100 130.46 130.51 100 2.33% 34.48%
ResMed 261.98 0.20% 0.53 241705 262.03 259.55 262.98 200 261.98 262.14 100 3.65% 23.00%
Robert Half Int 109.44 0.17% 0.19 119716 109.21 108.60 109.97 200 109.36 109.45 200 3.24% 74.86%
Rockwell Automation 315.50 -1.22% -3.90 154404 317.77 309.80 317.77 100 315.30 315.56 100 6.51% 27.35%
Rollins 38.43 0.00% 0.00 194174 38.53 38.16 38.66 100 38.41 38.44 500 5.06% -1.64%
Roper Technologies 476.52 0.33% 1.58 109717 473.12 470.12 477.12 100 476.09 476.67 100 4.05% 10.17%
Ross Stores 110.38 1.09% 1.19 196159 109.55 109.55 110.81 100 110.35 110.38 100 2.39% -11.09%
Royal Caribbean Crui 84.04 0.15% 0.13 641488 84.11 83.85 84.92 300 84.03 84.05 100 -3.25% 12.34%
S&P Global Inc 443.19 0.60% 2.63 186563 440.54 436.83 443.86 100 443.04 443.24 100 2.35% 34.02%
Salesforce.com 291.39 0.45% 1.30 813086 289.47 288.27 291.57 100 291.34 291.45 200 2.00% 30.36%
SBA Communications 336.76 0.13% 0.45 79097 336.49 333.78 337.15 100 336.36 336.82 100 2.94% 19.20%
Schlumberger 34.05 -1.99% -0.69 3651232 34.35 33.85 34.61 1700 34.05 34.06 900 6.04% 59.14%
Seagate Technology H 81.25 0.89% 0.72 763657 80.15 79.84 81.54 300 81.24 81.26 400 1.21% 29.55%
Sealed Air 58.70 -0.50% -0.29 130272 59.02 58.69 59.22 200 58.66 58.70 200 5.58% 28.85%
Sempra Energy 130.85 -0.33% -0.43 134767 131.29 130.60 131.61 100 130.85 130.96 200 3.49% 3.04%
ServiceNow 685.73 0.68% 4.62 209327 680.00 676.87 685.81 100 685.48 685.89 200 6.52% 23.74%
Sherwin-Williams 303.18 0.43% 1.29 195884 301.89 300.57 303.58 100 302.96 303.23 100 4.12% 23.23%
Simon Property Group 144.40 -0.39% -0.56 464085 144.50 143.81 145.04 300 144.27 144.35 100 5.69% 69.98%
Skyworks Solutions 165.50 -0.08% -0.14 217809 165.00 165.00 166.44 100 165.50 165.55 200 6.71% 8.35%
Smith Co., A. O. 66.86 0.30% 0.20 149863 66.44 66.11 66.88 100 66.84 66.87 200 4.71% 21.60%
Snap-on 214.07 -6.12% -13.95 397455 224.55 214.01 227.78 100 213.68 214.07 200 6.99% 33.24%
Southern 64.00 0.46% 0.29 672092 63.85 63.76 64.09 600 63.99 64.00 500 1.92% 3.71%
Southwest Airlines 48.73 -1.50% -0.74 5342841 49.30 48.55 49.41 1900 48.72 48.73 200 -3.47% 6.14%
Stanley Black & Deck 186.19 -0.74% -1.38 152910 186.60 185.94 187.63 100 186.04 186.25 200 8.23% 5.05%
Starbucks 114.52 0.58% 0.66 931507 113.93 113.61 114.55 600 114.51 114.54 200 2.80% 6.43%
State Street 98.76 -0.61% -0.61 860819 99.31 98.32 100.36 200 98.73 98.76 200 10.89% 36.53%
Steris 228.83 1.20% 2.72 111565 226.80 225.13 229.02 200 228.70 228.85 100 2.75% 19.29%
Stryker Corp. 274.10 0.12% 0.34 289270 273.52 271.77 274.94 200 274.01 274.16 100 6.73% 11.72%
SVB Financial 697.93 -1.04% -7.34 113613 704.29 697.50 707.42 100 697.52 699.24 100 5.62% 81.85%
SYNCHRONY FIN 49.43 -4.83% -2.51 2297903 51.88 49.39 52.07 200 49.42 49.43 200 7.31% 49.64%
Synopsys 320.57 1.61% 5.07 218285 315.70 314.21 320.69 100 320.37 320.64 100 6.48% 21.70%
Sysco 79.78 -0.05% -0.04 349380 79.90 79.78 80.76 100 79.77 79.81 100 -2.47% 7.49%
T-Mobile US 118.64 -2.70% -3.29 1390265 121.60 118.42 121.93 200 118.63 118.66 400 4.71% -9.57%
T. Rowe Price Group 203.56 -0.51% -1.05 203449 204.32 203.40 204.97 100 203.49 203.59 100 6.94% 35.15%
Take-Two Interactive 177.46 2.28% 3.96 353456 173.93 173.08 177.80 100 177.35 177.44 200 1.70% -16.50%
Tapestry 38.82 0.49% 0.19 651142 38.94 38.81 39.39 300 38.81 38.83 400 0.57% 24.29%
TARGET CORP 252.36 0.21% 0.53 623130 251.62 251.40 254.01 200 252.30 252.34 100 6.37% 42.66%
TE CONNECTIVITY 147.34 0.14% 0.20 497461 147.00 146.38 147.85 100 147.31 147.39 300 4.04% 21.53%
Teledyne Technologie 439.37 -0.05% -0.21 101934 438.26 438.26 440.49 100 438.72 439.16 100 3.76% 12.14%
Teleflex 374.60 0.63% 2.35 74829 371.82 370.57 375.43 100 374.01 374.74 100 5.00% -9.55%
Tesla 892.02 3.03% 26.22 18108459 856.00 855.50 900.00 100 892.06 892.20 200 6.75% 22.69%
Texas Instruments 199.71 0.17% 0.33 1015125 199.65 199.00 201.58 100 199.66 199.69 100 6.56% 21.48%
Textron 73.94 -0.70% -0.52 197661 74.15 73.83 74.71 100 73.88 73.93 100 4.08% 54.07%
Thermo Fisher Scient 599.82 -0.96% -5.79 372661 610.93 597.57 612.00 100 599.33 599.97 100 5.59% 30.02%
TJX COMPANIES 64.26 0.63% 0.40 1236251 63.90 63.90 64.55 300 64.26 64.27 200 0.57% -6.49%
Tractor Supply 212.62 5.10% 10.32 651431 211.51 207.09 212.88 100 212.47 212.78 100 3.78% 43.90%
Trane Technologies 178.60 1.19% 2.10 285337 176.36 175.68 178.85 300 178.57 178.64 400 3.45% 21.60%
TransDigm Group 641.90 -0.22% -1.45 18457 640.81 640.43 647.39 100 641.77 642.69 100 1.80% 3.96%
Travelers Companies 159.83 0.72% 1.14 337527 158.16 158.16 160.37 300 159.80 159.85 100 1.47% 13.05%
Trimble Navigation 86.94 0.50% 0.43 142635 86.44 86.20 87.35 100 86.91 86.98 200 6.68% 29.56%
Truist Financial 63.43 -0.70% -0.45 1088590 63.88 63.43 64.31 700 63.43 63.44 500 6.61% 33.28%
Twitter 65.08 -1.09% -0.72 2541134 65.67 64.87 65.98 200 65.07 65.09 300 5.79% 21.51%
Tyler Technologies 517.96 1.18% 6.05 63663 516.49 510.69 518.85 100 517.69 518.05 100 5.12% 17.27%
Tyson Foods 'A' 81.27 0.05% 0.04 308816 81.14 81.09 81.57 100 81.27 81.28 100 2.42% 26.06%
U.S. Bancorp 62.18 -0.64% -0.40 1311756 62.57 62.00 62.79 400 62.17 62.18 600 1.82% 34.32%
UDR 54.51 -0.38% -0.21 310963 54.83 54.46 54.88 500 54.50 54.53 400 0.68% 42.39%
Ulta Beauty 369.12 3.06% 10.97 466266 357.95 357.95 369.61 100 369.05 369.36 200 -9.40% 24.72%
Under Armour 18.14 2.42% 0.43 758052 17.76 17.72 18.44 600 18.13 18.14 400 -0.23% 19.02%
Under Armour 'A' 20.83 3.12% 0.63 2121696 20.22 20.17 21.11 700 20.83 20.84 800 -1.22% 17.65%
Union Pacific 229.12 0.49% 1.11 1061759 229.50 226.94 230.80 200 229.08 229.18 100 5.63% 9.50%
United Airlines Hold 46.70 1.62% 0.74 7430086 46.18 45.98 47.18 100 46.69 46.70 900 -4.03% 6.24%
United Parcel Servic 198.38 1.59% 3.11 926270 195.61 195.43 198.90 200 198.37 198.43 100 6.09% 15.96%
United Rentals 361.45 -1.22% -4.47 131971 362.36 359.16 366.00 500 360.72 361.63 100 7.80% 57.79%
UnitedHealth Group 436.93 0.42% 1.83 682859 435.50 435.08 438.87 200 436.81 437.01 100 7.82% 24.07%
Universal Health Ser 135.56 1.32% 1.77 304008 134.82 134.26 136.14 100 135.47 135.65 200 3.67% -2.70%
Unum Group 28.02 -2.13% -0.61 561774 28.55 27.99 28.64 300 28.02 28.03 800 5.84% 24.80%
V.F. Corp 74.31 0.51% 0.38 643168 74.16 74.06 75.40 100 74.30 74.31 200 2.25% -13.44%
Valero Energy 80.75 -0.36% -0.29 1995160 81.15 80.30 83.15 200 80.72 80.78 100 3.71% 43.26%
Ventas 56.35 -0.97% -0.55 158761 56.95 56.34 57.00 100 56.33 56.35 200 3.27% 16.03%
Verisign 216.66 1.13% 2.42 101625 213.93 212.66 216.75 100 216.55 216.68 100 2.03% -1.00%
Verisk Analytics 211.43 -0.24% -0.50 195657 212.81 210.31 213.63 200 211.38 211.52 100 1.71% 2.09%
Verizon Communicatio 53.40 -0.39% -0.21 6157444 53.77 53.40 53.93 3000 53.40 53.41 4700 4.40% -8.75%
Vertex Pharma 184.59 -0.48% -0.90 298218 185.54 184.34 186.20 100 184.50 184.65 100 2.29% -21.52%
ViacomCBS 'B' 38.45 -1.08% -0.42 3931271 38.84 38.43 39.27 500 38.44 38.45 1600 -1.27% 4.32%
Viatris 13.88 -0.81% -0.11 1076499 13.90 13.81 14.05 13500 13.87 13.88 3200 4.64% -25.35%
Visa 229.45 -0.85% -1.97 2341100 230.70 226.30 230.83 100 229.42 229.48 100 4.03% 5.80%
Vornado Realty Trust 45.10 -1.79% -0.82 179764 45.95 45.09 46.12 200 45.10 45.12 300 3.56% 22.98%
Vulcan Materials 183.17 -1.37% -2.54 115890 185.61 183.12 185.61 100 183.00 183.14 200 8.93% 25.22%
W.R. Berkley 78.79 0.40% 0.31 87499 78.35 78.08 79.08 100 78.75 78.81 100 3.11% 18.16%
W.W. Grainger 437.90 0.17% 0.76 25237 436.55 435.01 438.40 100 437.34 438.02 100 3.69% 7.05%
Wabtec Corp 93.09 -0.28% -0.26 105744 93.17 92.72 93.50 100 93.00 93.08 100 4.36% 27.53%
Wal-Mart Stores 146.35 0.24% 0.35 1534334 146.58 145.81 146.90 1100 146.35 146.36 200 5.51% 1.28%
Walgreens Boots Alli 48.88 1.02% 0.49 1773129 48.30 48.30 49.19 700 48.88 48.89 2100 2.39% 21.34%
Walt Disney Company 170.84 0.17% 0.29 3276369 170.20 170.10 172.50 1000 170.83 170.86 100 -1.39% -5.87%
Waste Management 161.36 0.54% 0.86 407829 162.08 160.45 162.33 500 161.34 161.38 100 3.57% 36.10%
Waters 355.25 -0.22% -0.80 132061 355.64 353.42 357.54 100 355.11 355.34 100 4.29% 43.91%
WEC Energy 91.43 0.41% 0.37 190246 91.46 90.92 91.57 100 91.35 91.41 200 2.34% -1.05%
Wells Fargo 49.94 -0.44% -0.22 6147612 49.95 49.87 50.60 1900 49.93 49.94 300 8.93% 66.20%
Welltower Inc 84.05 -0.63% -0.53 286635 84.80 83.98 85.06 300 84.03 84.07 300 1.55% 30.89%
West Pharmaceutic.Se 418.59 0.96% 3.99 93228 416.79 412.92 421.35 100 418.44 419.27 100 3.07% 46.34%
Western Digital 56.31 -0.18% -0.10 530228 55.76 55.44 56.52 400 56.30 56.32 1200 4.06% 1.84%
WESTERN UNION 19.73 -1.47% -0.29 1305846 20.17 19.73 20.28 100 19.73 19.74 3300 -1.62% -8.71%
WestRock 48.18 -1.61% -0.79 173851 48.76 48.18 49.12 400 48.18 48.23 300 -1.78% 12.50%
Weyerhaeuser 36.97 -0.91% -0.34 766462 37.31 36.95 37.70 300 36.96 36.97 900 -0.24% 11.27%
Whirlpool 207.52 -0.82% -1.72 195704 207.66 206.94 209.58 200 207.51 207.65 100 5.54% 15.93%
WILLIAMS COMPANIES 28.56 -2.06% -0.60 2145689 29.06 28.49 29.11 1300 28.56 28.57 3000 0.80% 45.44%
Willis Towers Watson 242.61 -0.63% -1.53 239577 243.47 241.21 245.88 100 242.48 242.63 100 0.08% 15.88%
Wynn Resorts 90.30 -0.71% -0.65 662498 89.80 89.72 91.40 200 90.26 90.33 200 -1.62% -19.40%
Xcel Energy 65.63 0.09% 0.06 481777 65.65 65.29 65.90 400 65.62 65.64 500 1.83% -1.65%
Xilinx 172.28 1.12% 1.91 376050 170.05 170.05 172.82 100 172.27 172.31 300 5.39% 20.17%
XYLEM 127.01 0.36% 0.45 120658 126.60 126.38 127.85 100 126.94 127.03 100 5.52% 24.33%
Yum! Brands 126.78 0.71% 0.90 181315 126.01 125.37 126.79 300 126.76 126.80 100 1.91% 15.95%
Zebra Technologies C 529.83 0.53% 2.77 57410 526.27 524.79 535.39 100 529.11 530.30 100 6.08% 37.14%
Zimmer Biomet 150.74 0.41% 0.61 164911 150.14 149.65 151.04 100 150.67 150.81 200 5.16% -2.57%
Zions Bancorp. 63.74 -2.09% -1.36 250904 65.01 63.71 65.29 100 63.70 63.74 100 4.76% 49.86%
Zoetis 206.85 0.26% 0.55 186706 207.08 205.31 207.37 200 206.80 206.90 100 4.48% 24.66%