28.07.2021 16:44:32
S&P 500
4401.48
$$$
-20.8400
-0.47%
27.07.2021 22:10
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.07.2021 4422.32 Volatilität in % -
Börse ausserbörslich Deutschland Letzter Handel 27.07.2021 / 22:10
Währung $$$ Aktualisierungsstand 28.07.2021 / 16:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.18% 4422.3 3700.7
1 Woche 1.81% 4422.3 4358.7
1 Monat 2.82% 4422.3 4258.5
3 Monate 5.13% 4422.3 4063.0
6 Monate 17.35% 4422.3 3714.2
1 Jahr 35.87% 4422.3 3218.4
3 Jahre 56.15% 4422.3 2237.4
28.71
26.51
15.29
1.13
17.18
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.71,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"10407783"},"2020":{"performance":15.29,"chartHeight":22.804896922174,"year":2020,"ID_NOTATION":"10407783"},"2021":{"performance":17.18,"chartHeight":23.417777365096,"year":2021,"ID_NOTATION":"10407783"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 28.07.2021 16:44:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 199.24 -0.61% -1.23 324882 199.32 198.48 200.37 100 199.22 199.31 200 -0.17% 14.69%
Abbott Laboratories 120.50 0.58% 0.69 449343 119.81 119.28 120.53 100 120.50 120.52 200 0.91% 9.43%
AbbVie 118.38 0.36% 0.42 525315 117.63 117.30 118.73 200 118.36 118.39 200 1.65% 10.09%
Abiomed 324.15 0.68% 2.19 8963 320.51 320.51 325.12 200 323.79 324.94 100 -0.50% -0.69%
Accenture 320.76 0.27% 0.87 390868 320.85 318.04 320.86 100 320.66 320.77 200 2.51% 22.46%
ACTIVISION BLIZZARD 86.73 3.18% 2.68 3477518 84.89 84.72 87.30 300 86.71 86.73 500 -8.15% -9.48%
Adobe Systems 625.25 1.13% 6.97 244027 620.99 617.60 625.74 100 625.26 625.50 100 1.57% 23.63%
Advance Auto Parts 212.22 -1.46% -3.15 52194 215.69 212.07 216.55 100 212.15 212.29 200 2.44% 36.73%
Advanced Micro Devic 93.71 2.94% 2.68 30003495 93.44 89.65 93.82 600 93.71 93.73 600 4.50% -0.74%
AES Corp 24.06 -1.03% -0.25 414319 24.45 24.02 24.49 600 24.06 24.07 1100 0.87% 3.45%
AFLAC 53.42 -0.71% -0.38 604174 54.00 53.28 54.27 500 53.41 53.42 200 1.55% 20.98%
Agilent Technologies 151.13 0.79% 1.18 520120 150.00 149.50 151.21 100 151.13 151.20 200 0.44% 26.55%
Air Products & Chem 289.25 0.12% 0.35 70799 288.61 287.06 289.31 200 288.98 289.26 200 1.03% 5.74%
Akamai Technologies 120.50 0.55% 0.66 70139 119.85 119.62 120.53 200 120.41 120.52 100 1.97% 14.15%
ALASKA AIR GROUP 58.37 -1.60% -0.95 255204 59.90 58.35 60.20 100 58.35 58.40 100 6.92% 14.08%
Albemarle Co. 190.22 0.65% 1.23 149660 190.01 189.38 192.48 200 189.96 190.25 100 0.93% 28.11%
Alexandria Real Est. 199.63 -0.56% -1.12 85893 200.00 198.15 201.00 200 199.42 199.63 300 2.93% 12.64%
Align Technology 620.99 -0.72% -4.52 89498 624.14 618.00 630.00 100 620.10 621.26 100 1.59% 17.05%
Allegion 136.25 -0.33% -0.45 45323 136.81 135.88 137.50 100 136.05 136.22 100 -3.29% 17.46%
Alliant Energy Co. 59.58 -0.25% -0.15 181549 59.72 59.15 59.84 300 59.58 59.60 600 2.44% 15.91%
Allstate Corp 129.18 -1.73% -2.27 140715 131.56 128.99 132.11 200 129.16 129.27 100 2.83% 19.58%
Alphabet 2785.56 1.81% 49.63 635986 2771.24 2743.06 2793.52 100 2784.00 2787.12 100 4.34% 56.17%
Alphabet A 2757.75 4.54% 119.75 1359379 2726.24 2705.55 2758.00 100 2756.01 2757.43 200 4.51% 50.52%
Altria Group 47.62 -0.37% -0.17 776423 47.81 47.55 47.96 400 47.62 47.63 1000 1.23% 16.56%
Amazon Com 3651.13 0.68% 24.74 892773 3633.78 3601.00 3658.42 100 3651.00 3653.22 100 1.49% 11.34%
Ameren Corp 84.50 -0.58% -0.49 74000 84.99 84.04 85.10 100 84.46 84.51 500 1.20% 8.88%
American Airlines Gr 21.27 -0.89% -0.19 5797128 21.61 21.23 21.79 8200 21.26 21.27 500 4.38% 36.08%
American Electric Po 89.18 -0.23% -0.21 421137 89.56 88.63 89.81 100 89.16 89.18 400 4.26% 7.35%
American Express 170.38 -1.48% -2.56 3796519 173.00 169.71 173.45 100 170.38 170.45 300 2.41% 43.03%
American Internation 46.26 -2.45% -1.16 615477 47.57 46.18 47.75 200 46.25 46.27 200 0.40% 25.25%
American Tower 286.29 -0.21% -0.59 246521 286.94 285.01 287.30 200 286.29 286.44 100 1.37% 27.81%
American Water Works 170.22 0.01% 0.02 62713 170.15 169.02 170.40 100 170.20 170.42 100 2.10% 10.90%
Ameriprise Financial 249.53 -0.01% -0.02 58321 251.55 248.88 252.76 100 249.17 249.58 100 1.52% 28.42%
AmerisourceBergen Co 120.48 -0.77% -0.93 57258 121.40 120.33 121.59 200 120.53 120.68 100 4.22% 24.19%
AMETEK 136.22 -0.59% -0.81 47393 137.30 135.93 137.39 100 136.10 136.22 200 0.22% 13.30%
Amgen 246.60 0.78% 1.92 297114 244.55 243.88 247.69 100 246.55 246.73 400 -0.90% 6.42%
Amphenol 'A' 71.06 0.95% 0.67 491631 70.65 70.41 71.42 1300 71.05 71.08 200 2.59% 7.65%
Analog Devices 163.49 0.55% 0.90 384020 163.32 162.90 164.62 100 163.46 163.52 100 1.04% 10.06%
Ansys 364.37 1.26% 4.52 31749 361.83 360.82 364.41 100 364.21 364.47 100 2.56% -1.09%
Anthem Inc 378.25 -1.15% -4.38 147556 382.01 376.86 382.01 100 378.02 378.36 100 -1.87% 19.17%
Aon PLC A 258.49 -0.42% -1.09 1628066 261.00 257.94 262.28 400 258.39 258.59 200 13.46% 22.87%
APA Corp. 18.51 -0.27% -0.05 1266340 18.75 18.50 18.97 4800 18.50 18.51 1000 5.69% 30.80%
Apartment Investment 6.88 -0.22% -0.01 189965 6.93 6.87 7.00 2100 6.88 6.89 2400 0.88% 30.68%
Apple 146.22 -0.37% -0.55 40469947 144.81 142.54 146.97 100 146.21 146.22 500 0.42% 10.61%
Applied Materials 135.64 0.55% 0.74 902049 135.62 135.00 136.55 100 135.59 135.65 200 2.22% 56.32%
Aptiv 160.65 1.10% 1.75 227566 159.15 159.01 161.81 100 160.56 160.65 300 3.75% 21.96%
Archer Daniels Mid 57.86 -1.68% -0.99 710619 58.70 57.64 59.02 300 57.84 57.87 100 1.41% 16.74%
Arconic Corp. 34.65 2.30% 0.78 168145 34.62 34.03 35.27 100 34.63 34.66 200 4.15% 13.66%
Arista Networks 377.36 0.73% 2.73 41204 375.00 373.33 377.61 100 376.92 377.68 100 3.01% 28.93%
Assurant 154.73 -1.27% -1.99 27406 157.40 154.42 157.88 200 154.39 154.64 200 1.68% 15.05%
AT&T Inc. 28.07 -0.48% -0.14 5008931 28.15 28.02 28.29 8900 28.06 28.07 10300 1.04% -1.95%
Atmos Energy 100.41 -0.68% -0.69 47637 101.24 100.09 101.26 100 100.33 100.44 100 1.62% 5.94%
Autodesk 310.00 0.57% 1.75 151526 309.41 306.07 311.00 100 309.84 310.18 100 4.10% 0.95%
Automatic Data Proce 205.99 -0.91% -1.90 373692 207.27 203.22 207.45 100 205.94 206.04 100 2.34% 17.99%
Autozone 1619.50 -0.34% -5.45 4823 1629.48 1615.46 1631.21 100 1612.60 1620.60 100 1.45% 37.08%
Avalonbay Communitie 228.79 0.22% 0.51 67373 228.34 227.09 229.50 300 228.52 228.80 100 -0.20% 42.29%
Avery Dennison 210.88 2.84% 5.83 181982 207.10 206.42 213.95 200 210.33 210.83 200 2.14% 32.20%
Baker Hughes 'A' 20.48 -0.90% -0.18 1043557 20.74 20.45 20.90 500 20.48 20.49 300 3.14% -0.86%
Ball Corp 81.29 0.21% 0.17 130747 81.05 80.82 81.38 100 81.24 81.28 200 -3.91% -12.94%
Bank of America 37.81 -0.43% -0.17 7829548 38.19 37.75 38.28 7200 37.81 37.82 2000 0.77% 25.31%
Bank of New York Mel 50.12 -0.14% -0.07 844763 50.41 49.91 50.47 1200 50.11 50.12 100 1.52% 18.26%
Baxter International 82.58 0.57% 0.47 307246 82.19 81.78 82.65 300 82.57 82.60 100 1.95% 2.33%
Becton, Dickinson (B 254.66 -0.01% -0.03 80581 253.84 252.59 254.81 100 254.64 254.91 100 3.11% 1.79%
Berkley, W.R. Co. 72.61 -2.24% -1.66 79381 74.56 72.52 74.86 100 72.57 72.65 200 -2.08% 11.82%
Berkshire Hathaway ' 278.20 -0.92% -2.58 659498 280.80 277.77 280.98 100 278.20 278.24 100 1.40% 21.09%
Best Buy 112.53 -1.60% -1.83 326958 114.36 112.25 114.58 100 112.52 112.60 100 3.39% 14.60%
Bio-Rad Laboratories 710.79 1.14% 8.00 11384 701.29 701.09 710.79 100 709.89 711.80 100 5.14% 20.56%
Biogen Idec 332.68 -0.38% -1.28 219123 333.75 331.03 336.95 100 332.06 333.30 100 3.56% 36.39%
Blackrock 855.05 -0.79% -6.83 58132 861.62 854.12 864.05 200 854.43 855.84 100 -1.93% 19.45%
Boeing 232.94 4.80% 10.67 8876317 234.05 231.60 237.49 200 232.91 233.00 200 2.36% 3.84%
Booking Holdings 2224.47 -0.97% -21.72 49803 2250.00 2213.23 2264.64 100 2222.50 2229.39 100 5.43% 0.85%
BorgWarner 47.17 -0.42% -0.20 105300 47.44 47.13 48.02 100 47.14 47.20 300 0.72% 22.59%
Boston Properties 116.36 0.10% 0.12 299730 117.77 113.53 119.14 200 116.24 116.42 100 0.17% 22.97%
Boston Scientific 45.20 -0.69% -0.32 1850702 45.41 44.83 45.41 1200 45.19 45.20 600 6.36% 26.59%
Bristol-Myers Squibb 68.29 1.19% 0.80 1997294 67.60 67.01 68.70 300 68.28 68.30 200 1.15% 8.80%
Broadcom Inc. 476.15 0.17% 0.79 130387 476.70 475.47 479.00 100 476.55 476.97 100 1.44% 8.57%
Broadridge Financial 171.50 -0.23% -0.39 35850 172.02 170.51 172.02 100 171.57 171.75 100 1.62% 12.20%
Brown-Forman Corp 'B 73.09 0.86% 0.62 88036 72.40 72.40 73.15 100 73.09 73.14 700 0.39% -8.76%
C.H. Robinson Worldw 87.99 -3.65% -3.33 799410 86.56 84.67 90.00 1100 87.95 88.04 100 -1.92% -2.72%
Cabot Oil & Gas 15.71 -1.03% -0.16 852402 15.97 15.70 16.05 1800 15.70 15.71 900 2.12% -2.52%
Cadence Design Syste 143.94 0.46% 0.67 264304 143.30 142.16 144.00 100 143.89 143.94 300 2.49% 5.01%
Caesars Entertainmen 89.26 -3.51% -3.25 803154 93.27 89.21 94.84 200 89.20 89.32 200 1.33% 24.56%
Campbell Soup 44.47 -0.49% -0.22 223212 44.56 44.31 44.72 100 44.46 44.47 400 -1.30% -7.57%
Capital One 160.22 -1.43% -2.32 334015 163.04 159.88 163.29 100 160.21 160.25 100 2.89% 64.43%
Capri Holdings 48.15 -3.97% -1.99 374193 50.30 48.11 50.70 100 48.14 48.18 200 0.99% 19.38%
Cardinal Health 59.25 -0.29% -0.17 194937 59.36 59.06 59.63 300 59.25 59.28 400 3.00% 10.94%
Carmax 133.46 -1.12% -1.51 98274 135.40 133.16 136.61 200 133.22 133.48 100 0.44% 42.89%
Carnival 22.27 -2.33% -0.53 10232466 23.19 22.22 23.39 2800 22.26 22.27 1200 7.60% 5.26%
Caterpillar 208.18 -0.82% -1.72 464263 210.00 208.10 211.09 200 208.13 208.19 400 0.93% 15.32%
Cboe Global Markets 115.92 0.29% 0.34 73223 116.44 115.26 116.97 200 115.81 115.98 100 0.02% 24.12%
CBRE Group 'A' 90.40 -1.04% -0.95 353209 91.35 90.22 91.74 100 90.38 90.42 400 8.93% 45.65%
CDW Corp. 180.52 -0.43% -0.78 71776 181.57 179.56 182.16 100 180.42 180.62 200 2.87% 37.57%
Celanese Co. 152.29 -1.17% -1.81 39666 154.53 152.09 154.64 100 152.15 152.54 100 2.05% 18.59%
Centene 69.53 -1.33% -0.94 687038 70.53 69.46 70.53 200 69.52 69.55 200 -1.67% 17.39%
CenterPoint Energy 25.68 -0.02% -0.01 487933 25.71 25.52 25.73 1000 25.68 25.69 1100 1.78% 18.72%
Cerner 79.09 -0.33% -0.26 248152 79.13 78.89 79.47 400 79.09 79.11 300 1.98% 1.11%
CF Industries 47.02 -0.74% -0.35 107382 47.58 47.01 47.79 200 47.00 47.04 100 0.89% 22.37%
Charles River Labs I 397.20 1.13% 4.46 24232 392.07 392.00 397.37 200 396.79 397.56 100 1.89% 57.19%
Charles Schwab 67.33 -0.06% -0.04 617340 67.65 67.13 68.05 500 67.30 67.33 400 -0.84% 27.02%
Charter Communicatio 721.43 -0.73% -5.32 106762 724.83 718.37 725.09 200 720.98 721.93 200 1.11% 9.86%
Chevron Corp 100.51 -0.10% -0.10 1538324 100.90 100.36 101.09 700 100.47 100.49 100 4.23% 19.14%
Chipotle Mexican Gri 1834.15 -0.05% -0.97 29470 1826.29 1820.00 1834.15 100 1831.32 1834.44 100 16.56% 32.34%
Chubb Ltd 164.71 -2.72% -4.61 319761 173.00 164.13 173.25 200 164.58 164.84 200 0.98% 10.01%
Church & Dwight 86.84 -0.24% -0.21 116010 86.88 86.36 87.05 300 86.81 86.91 100 0.07% -0.21%
Cigna 225.79 -1.35% -3.09 264463 229.32 225.15 229.32 200 225.70 225.86 100 -1.35% 9.94%
Cincinnati Financial 113.12 -2.52% -2.93 69928 116.46 112.89 116.46 100 113.10 113.28 300 -0.96% 32.83%
Cintas 390.37 0.39% 1.51 33194 390.98 389.16 392.15 300 389.85 390.71 100 -0.09% 10.02%
Cisco Systems 54.90 -0.69% -0.38 3784647 55.46 54.41 55.52 500 54.90 54.91 2000 3.17% 23.53%
Citigroup 67.67 -0.46% -0.32 3936917 68.32 67.48 68.46 800 67.66 67.67 300 2.55% 10.25%
Citizens Financial 42.09 -5.02% -2.23 2803779 42.59 41.91 43.13 300 42.09 42.10 200 3.87% 23.94%
Citrix Systems 115.28 0.50% 0.57 157204 114.62 114.14 115.30 100 115.22 115.35 200 -0.01% -11.83%
Clorox 182.99 0.09% 0.16 122822 181.86 181.05 183.33 200 182.94 183.08 100 0.24% -9.45%
CME Group 213.69 0.84% 1.77 163917 209.78 209.04 214.22 500 213.07 213.70 100 1.60% 16.41%
CMS Energy 62.57 -1.03% -0.65 122428 63.21 62.33 63.28 100 62.57 62.59 100 2.07% 3.62%
Coca-Cola 57.05 -0.37% -0.21 1687265 56.99 56.89 57.16 1100 57.05 57.06 1400 2.56% 4.41%
Cognizant Technology 69.30 0.25% 0.17 407717 69.28 68.94 69.37 400 69.28 69.32 500 2.25% -15.64%
Colgate-Palmolive 84.18 0.27% 0.23 585764 84.01 83.69 84.19 300 84.17 84.18 100 1.52% -1.82%
Comcast Corp 58.00 -0.96% -0.56 2747348 58.25 57.55 58.54 700 57.99 58.00 1200 2.59% 11.76%
Comerica 67.09 -0.80% -0.54 138314 68.20 66.89 68.33 100 67.06 67.12 100 3.00% 21.07%
Conagra Brands 34.13 -0.26% -0.09 485132 34.08 33.99 34.30 200 34.13 34.14 600 -2.26% -5.63%
ConocoPhillips 55.86 -0.83% -0.47 1353873 56.48 55.83 56.92 500 55.85 55.87 500 3.41% 40.86%
Consolidated Edison 75.01 -0.69% -0.52 184880 75.51 74.53 75.60 100 74.98 75.01 100 2.66% 4.51%
Constellation Brands 226.45 0.04% 0.09 155988 225.60 225.60 226.90 300 226.38 226.53 600 0.53% 3.34%
Cooper Companies 411.76 0.43% 1.76 14455 411.10 411.10 414.80 100 411.09 411.81 100 1.91% 12.85%
Copart 145.59 -0.32% -0.47 66473 146.06 144.37 146.54 300 145.58 145.69 200 1.82% 14.78%
Corning 40.68 0.39% 0.16 747376 40.64 40.51 40.91 200 40.67 40.68 400 1.02% 12.56%
Corteva 42.49 -0.09% -0.04 260938 42.67 42.45 42.81 600 42.49 42.51 200 1.92% 9.84%
Costco Wholesale 424.44 0.02% 0.10 221722 423.27 421.33 424.44 400 424.24 424.44 200 1.95% 12.62%
Coty 8.74 0.46% 0.04 1708151 8.78 8.71 8.91 1700 8.73 8.74 2300 0.35% 23.93%
Crown Castle Intl 193.98 -0.30% -0.58 95006 194.84 193.39 194.84 100 193.90 194.06 300 -4.29% 22.22%
CSX 32.01 -1.16% -0.38 1382670 32.25 31.94 32.46 600 32.00 32.01 3400 3.85% 7.04%
Cummins 232.36 -0.62% -1.44 230644 233.36 231.47 234.57 100 232.13 232.34 100 -1.74% 2.95%
CVS Health 82.92 -0.85% -0.71 675722 83.63 82.50 83.73 100 82.91 82.93 500 2.25% 22.46%
D.R. Horton 91.69 -1.56% -1.45 266687 92.73 91.59 93.29 100 91.65 91.70 400 4.58% 35.14%
Danaher 292.73 0.73% 2.13 325420 289.28 289.28 293.13 200 292.53 292.93 200 2.47% 30.82%
Darden Restaurants 147.34 -1.45% -2.17 613452 149.19 147.18 150.00 300 147.30 147.46 200 5.39% 25.51%
DaVita Inc 118.78 -1.30% -1.56 82719 120.22 118.25 120.41 300 118.72 118.83 300 0.79% 2.51%
Deere & Co 351.83 -0.48% -1.69 166625 354.31 351.45 356.88 100 351.59 351.83 200 1.58% 31.40%
Delta Air Lines 40.72 -0.59% -0.24 2318352 41.37 40.63 41.65 400 40.72 40.73 900 0.74% 1.87%
Dentsply Sirona 64.59 -0.32% -0.20 231681 64.60 64.46 64.83 300 64.58 64.61 200 3.55% 23.76%
Devon Energy 25.83 -0.43% -0.11 1790246 26.28 25.81 26.43 700 25.82 25.83 400 2.41% 64.07%
Diamondback Energy 78.45 -0.12% -0.10 320558 78.82 78.43 79.81 200 78.40 78.50 100 4.85% 62.29%
Digital Realty Trust 154.72 -0.42% -0.66 57222 155.31 154.04 155.33 200 154.67 154.77 100 -1.03% 11.38%
Discover Financial S 121.86 -2.12% -2.64 231192 124.50 121.75 124.93 100 121.82 121.94 200 2.66% 37.52%
Discovery Comm 'A' 28.37 -1.60% -0.46 955762 28.90 28.27 29.34 100 28.36 28.37 500 2.49% -4.19%
Discovery Communicat 26.95 -1.79% -0.49 294074 27.51 26.86 27.87 2600 26.93 26.95 400 3.74% 4.77%
Dish Network Co. 42.38 -1.14% -0.49 229397 42.87 42.21 43.25 200 42.35 42.39 100 4.89% 32.56%
Dollar General 230.60 0.20% 0.45 171018 229.00 228.26 231.03 100 230.61 230.77 100 1.65% 9.44%
Dollar Tree 99.09 0.09% 0.09 223107 98.86 98.80 99.61 300 99.05 99.09 300 -0.01% -8.37%
Dominion Energy 76.25 -0.76% -0.58 225078 76.79 75.94 76.88 100 76.24 76.26 200 1.53% 2.17%
Dover 162.55 -0.78% -1.28 97321 164.07 162.21 164.17 100 162.51 162.60 100 1.04% 29.77%
DOW INC. DL-,01 61.17 -1.26% -0.78 706801 61.83 61.06 62.30 300 61.15 61.17 300 5.68% 11.62%
DTE Energy 117.39 -1.10% -1.31 74817 118.57 116.71 118.72 100 117.31 117.41 100 2.22% -2.23%
Duke Energy 105.82 -0.51% -0.54 287540 106.26 105.35 106.40 100 105.80 105.82 300 2.53% 16.16%
Duke Realty Co. 51.09 -0.40% -0.20 172827 51.30 50.93 51.32 300 51.10 51.13 800 0.43% 28.32%
DuPont de Nemours 73.18 -1.11% -0.82 464655 74.01 73.09 74.35 100 73.16 73.18 400 0.39% 4.06%
DXC TECHNOLOGY CO. D 38.96 -1.09% -0.43 93173 39.62 38.92 39.77 300 38.94 38.98 100 1.97% 52.97%
Eastman Chemical 109.45 -1.26% -1.40 38602 111.02 109.44 111.36 200 109.36 109.54 300 2.46% 10.54%
Eaton Corporation 154.80 -0.86% -1.34 182574 156.36 154.76 156.93 100 154.78 154.82 100 1.33% 29.97%
eBay 72.42 0.18% 0.13 881082 72.58 72.22 73.07 100 72.41 72.43 500 3.91% 43.86%
Ecolab 217.95 -1.29% -2.85 156840 220.42 216.49 220.77 100 217.87 218.11 200 3.08% 2.05%
Edison International 56.70 -0.78% -0.45 161045 57.01 56.52 57.55 200 56.69 56.73 100 0.53% -9.03%
Edwards Lifesciences 110.42 0.47% 0.52 225994 110.00 109.95 110.78 200 110.41 110.49 100 3.12% 20.46%
Electronic Arts 145.08 2.22% 3.15 233625 142.35 142.24 145.17 100 145.07 145.13 200 0.61% -1.16%
Eli Lilly & Co 245.36 0.73% 1.78 179539 243.37 242.64 246.16 300 245.32 245.51 100 3.64% 44.27%
Emerson Electric 97.27 -1.09% -1.07 273765 98.22 97.06 98.25 100 97.25 97.26 100 1.25% 22.36%
Enphase Energy 164.74 -4.70% -8.12 862651 170.26 164.30 170.99 200 164.68 164.79 300 0.45% -1.49%
Entergy 104.65 -0.66% -0.69 45193 105.26 104.14 105.50 100 104.59 104.69 200 2.92% 5.51%
EOG Resources 72.18 -0.76% -0.55 386896 73.28 72.14 73.51 100 72.16 72.22 200 1.72% 45.84%
Equifax 255.74 -0.99% -2.55 29387 258.89 255.34 259.45 100 255.64 255.85 100 0.67% 33.94%
Equinix 836.22 -0.67% -5.61 40918 836.26 832.88 841.59 100 836.21 838.30 200 1.10% 17.87%
Equity Residential 84.77 -0.08% -0.07 241701 84.83 84.49 85.83 100 84.74 84.79 100 -0.05% 43.12%
Essex Property Trust 331.13 -0.20% -0.67 17098 332.91 329.93 333.18 100 330.84 331.42 100 0.32% 39.75%
Estee Lauder 'A' 331.53 0.53% 1.75 73636 331.49 330.45 331.83 200 331.45 331.61 1700 1.96% 23.89%
ETSY INC. DL-,001 202.18 1.35% 2.70 420512 200.47 199.27 204.77 100 202.16 202.33 100 2.37% 12.12%
Everest Re Group 240.65 -1.79% -4.38 50761 244.69 240.59 247.88 100 240.55 241.09 200 1.57% 4.67%
Evergy 65.78 -0.78% -0.52 92659 66.30 65.55 66.30 100 65.77 65.80 100 3.59% 19.44%
Eversource Energy 86.89 -0.81% -0.71 299427 87.28 86.44 87.88 100 86.87 86.95 200 1.93% 1.26%
Exelon Co. 47.14 -0.21% -0.10 612364 47.11 46.87 47.39 600 47.13 47.14 100 2.56% 11.89%
Expedia Group 161.35 -1.45% -2.37 298463 164.40 161.01 166.58 200 161.26 161.43 300 4.87% 23.66%
Expeditors Intl of W 124.29 -1.63% -2.06 229616 126.37 123.60 126.49 200 124.24 124.35 200 -1.76% 32.85%
Extra Space Storage 173.26 0.85% 1.46 116474 172.46 171.32 173.74 100 173.19 173.34 100 0.67% 48.28%
Exxon Mobil 57.71 -0.21% -0.12 3454498 58.00 57.62 58.35 500 57.71 57.72 2200 3.34% 40.30%
F5 Networks 205.96 0.68% 1.39 152585 204.66 202.42 205.96 200 205.83 206.23 100 9.58% 16.27%
Facebook 372.91 1.39% 5.10 7148138 374.56 366.93 377.55 800 372.90 372.96 200 7.65% 34.65%
Fastenal 53.89 -0.92% -0.50 359431 54.32 53.76 54.33 700 53.87 53.89 900 0.44% 11.39%
Federal Realty Inves 115.77 -1.82% -2.15 42497 118.24 115.35 118.46 200 115.75 115.94 100 0.92% 38.53%
Fedex Corp 281.40 -0.43% -1.23 581230 284.21 280.28 284.30 200 281.33 281.50 100 -5.16% 8.86%
Fidelity National In 150.02 -0.56% -0.84 352521 151.15 149.37 152.20 100 149.99 150.05 300 4.16% 6.64%
Fifth Third Bancorp 35.94 -1.22% -0.45 987035 36.26 35.87 36.63 1000 35.93 35.94 300 1.17% 31.96%
First Republic Bank 195.50 0.37% 0.73 67376 195.21 194.38 196.72 200 195.18 195.61 300 0.79% 32.71%
Firstenergy 38.57 -0.77% -0.30 375342 38.96 38.43 38.99 200 38.56 38.57 700 3.32% 26.98%
Fiserv 113.41 -1.11% -1.27 702545 115.14 112.88 115.53 100 113.38 113.41 200 5.37% 0.72%
FleetCor Technologie 255.55 -0.54% -1.39 36026 257.98 255.02 259.16 100 255.28 255.56 100 2.53% -5.82%
FMC Corp 106.10 -0.12% -0.13 48931 106.43 105.62 106.64 100 106.05 106.15 100 2.80% -7.57%
Ford Motor 13.59 -1.45% -0.20 12364251 13.86 13.57 13.99 44900 13.58 13.59 14500 -0.86% 56.88%
Fortinet 272.65 0.56% 1.51 116849 272.00 269.08 273.82 200 272.37 272.74 100 2.77% 82.55%
FORTIVE CORP. DL-,01 68.66 -0.16% -0.11 262210 68.95 68.39 69.10 300 68.62 68.67 300 -1.48% -2.89%
Fortune Brands Home 95.60 -1.65% -1.60 150006 97.44 95.51 97.64 100 95.52 95.60 200 1.33% 13.39%
Fox Corp. B 33.38 -1.71% -0.58 170499 33.97 33.32 34.24 500 33.36 33.38 300 3.32% 17.59%
Franklin Resources 28.97 -1.60% -0.47 439784 29.71 28.89 29.79 200 28.97 28.98 400 0.41% 17.81%
Freeport-McMoran 35.86 -1.35% -0.49 2113499 36.47 35.82 36.59 100 35.86 35.87 800 10.32% 39.70%
Gallagher & , Arthur 138.43 -1.35% -1.90 124962 139.99 138.00 139.99 100 138.34 138.41 100 0.76% 13.43%
Gap 28.58 -2.26% -0.66 1263565 29.40 28.58 29.73 400 28.55 28.57 400 2.56% 44.82%
Garmin 153.44 0.92% 1.40 177679 153.03 151.62 154.09 200 153.41 153.49 100 1.49% 27.06%
Gartner 262.28 -0.93% -2.46 31023 265.06 262.12 265.35 200 262.23 262.59 700 3.54% 65.27%
Generac Holdings 389.20 -11.33% -49.72 848914 406.12 385.00 406.33 200 389.10 389.89 100 0.57% 93.01%
General Dynamics 194.51 0.24% 0.46 369347 198.40 194.03 199.95 200 194.15 194.48 100 2.13% 30.39%
General Electric 13.05 -0.23% -0.03 25944332 13.15 13.04 13.48 21200 13.04 13.05 4100 2.99% 21.11%
General Mills 59.39 -0.27% -0.16 380822 59.23 59.06 59.47 200 59.38 59.40 200 -0.62% 1.28%
General Motors 54.76 -0.44% -0.24 2824918 55.42 54.69 55.86 100 54.76 54.77 1300 -2.05% 32.08%
Genuine Parts 126.82 -1.60% -2.06 47335 129.04 126.82 129.27 100 126.70 126.85 300 0.43% 28.33%
Gilead Sciences 69.75 1.19% 0.82 1674738 68.90 68.73 69.88 100 69.74 69.75 300 -0.33% 18.31%
Global Payments 191.31 -0.72% -1.39 212708 193.00 190.91 194.17 200 191.27 191.38 500 2.09% -10.55%
Globe Life 92.85 -0.60% -0.56 34139 93.80 92.74 94.38 300 92.82 92.92 100 0.33% -1.63%
Goldman Sachs Group 373.51 -0.35% -1.33 272847 375.81 372.34 377.44 200 373.31 373.73 100 2.76% 42.14%
H & R Block 24.24 -1.18% -0.29 217810 24.62 24.23 24.73 600 24.23 24.24 400 1.83% 54.67%
Halliburton 20.75 0.51% 0.10 3346813 20.73 20.57 20.84 100 20.75 20.76 900 2.84% 9.21%
Hanesbrands 18.01 -1.37% -0.25 634734 18.27 17.98 18.43 2200 18.00 18.01 1100 2.64% 25.24%
Hartford FS 60.36 -2.49% -1.54 184366 62.26 60.31 62.56 300 60.32 60.36 200 -0.69% 26.38%
HASBRO 100.52 -0.84% -0.85 331582 101.40 100.22 102.69 100 100.38 100.53 100 7.84% 8.37%
HCA Holdings 243.65 -1.63% -4.04 169996 247.41 242.71 247.57 300 243.43 243.76 100 -0.49% 50.61%
Healthpeak Propertie 36.78 -0.51% -0.19 416505 36.96 36.67 37.07 500 36.78 36.79 900 2.69% 22.30%
Henry Schein 78.68 0.01% 0.01 108413 78.48 78.24 78.96 300 78.63 78.70 200 3.83% 17.66%
Hershey 178.01 -0.69% -1.23 112237 178.63 176.95 179.07 100 177.95 178.11 200 -0.58% 17.67%
Hess Corp 75.38 1.78% 1.32 599931 74.39 73.85 75.84 300 75.29 75.43 200 -0.24% 40.29%
Hewlett Packard Ente 14.24 -0.66% -0.10 1276619 14.50 14.21 14.50 3200 14.24 14.25 3500 2.65% 21.01%
Hilton Worldwide 127.12 -1.07% -1.38 486785 129.23 126.60 129.75 100 127.06 127.18 200 6.29% 15.50%
HollyFrontier Co. 29.12 0.00% 0.00 181335 29.33 28.99 29.64 100 29.09 29.12 200 4.97% 12.65%
Hologic 72.68 0.68% 0.49 917602 72.27 72.13 72.71 400 72.67 72.71 200 2.88% -0.88%
Home Depot 327.98 0.22% 0.72 374700 326.42 325.79 329.33 100 327.93 328.08 100 0.59% 23.21%
Honeywell Internatio 230.13 -0.10% -0.23 257146 230.07 229.37 232.28 200 230.02 230.13 100 0.30% 8.30%
Hormel Foods 47.43 -0.55% -0.26 121842 47.55 47.27 47.61 600 47.43 47.46 300 -0.38% 2.32%
Host Hotels & Resort 15.81 -1.50% -0.24 525060 16.04 15.79 16.23 1000 15.81 15.82 700 1.58% 9.71%
HP Inc 28.23 -0.60% -0.17 1027068 28.47 28.16 28.54 700 28.23 28.24 1100 0.67% 15.49%
Humana 437.47 -6.42% -30.03 545642 443.99 432.36 445.00 100 437.05 437.89 100 1.52% 13.95%
Hunt (J.B.) Transpor 163.35 -1.23% -2.04 31608 165.91 162.60 165.91 200 163.24 163.42 200 0.64% 21.03%
Huntington Bancshare 13.81 -0.68% -0.10 1359656 13.98 13.78 14.04 15800 13.81 13.82 10200 1.31% 10.13%
Huntington Ingalls I 203.30 -0.55% -1.13 16016 205.81 202.90 207.52 100 203.06 203.58 100 0.76% 19.91%
IDEX 217.40 -3.91% -8.86 106680 216.15 212.87 226.91 100 217.04 217.75 100 -0.89% 13.58%
IDEXX Laboratories 691.75 0.70% 4.80 43034 684.13 684.13 691.85 100 690.72 692.17 100 2.62% 37.43%
IHS Markit 113.15 -0.11% -0.13 494289 113.30 112.78 114.20 300 113.15 113.21 500 -1.38% 26.10%
Illinois Tool Works 226.88 -0.37% -0.85 73400 227.67 226.25 228.62 100 226.76 226.89 100 -0.59% 11.70%
Illumina 497.34 2.28% 11.09 49919 486.41 486.41 497.55 200 497.03 497.46 100 -0.21% 31.42%
Incyte Co. 77.80 1.91% 1.46 303645 76.54 76.26 78.11 700 77.77 77.84 100 -3.62% -12.23%
Ingersoll Rand 47.50 -1.47% -0.71 265574 48.12 47.46 48.33 200 47.49 47.51 300 0.12% 8.39%
Intel Corp 53.20 0.05% 0.03 8250471 53.03 52.94 53.92 1000 53.20 53.21 1800 -3.73% 6.74%
Intercontinental Exc 121.09 0.03% 0.04 275664 121.38 120.55 121.40 100 121.08 121.11 200 1.60% 5.00%
IBM 142.18 -0.40% -0.57 451140 143.01 141.80 143.10 100 142.16 142.19 300 1.99% 13.40%
International Flavor 148.47 -0.46% -0.69 69327 149.38 147.92 149.44 300 148.40 148.55 200 3.73% 37.05%
International Paper 58.19 -0.94% -0.55 232961 58.62 58.12 58.90 400 58.17 58.20 100 0.84% 18.14%
Interpublic Group of 34.87 -1.33% -0.47 564549 35.53 34.80 35.53 200 34.86 34.87 600 13.02% 50.26%
Intuit 526.79 0.74% 3.88 80232 524.59 521.15 526.79 100 526.39 527.08 200 2.82% 37.66%
Intuitive Surgical 979.70 0.47% 4.62 38765 975.08 974.00 979.70 100 979.00 979.99 100 2.10% 19.19%
Invesco 23.50 -3.11% -0.76 1245980 24.33 23.48 24.38 100 23.50 23.51 800 -3.46% 39.19%
IPG Photonics Co. 207.30 2.97% 5.98 20724 201.41 201.41 207.76 200 207.24 207.66 200 -3.28% -10.04%
Iqvia Holdings 243.42 0.10% 0.24 209570 244.16 242.22 245.62 100 243.23 243.56 200 -1.57% 35.73%
Iron Mountain 43.45 -1.09% -0.48 204544 43.94 43.30 44.10 100 43.44 43.46 100 0.32% 49.02%
J.M. Smucker 131.10 -0.68% -0.90 124617 131.64 130.69 131.70 100 131.13 131.24 100 -0.38% 14.19%
Jack Henry & Associa 175.02 -0.62% -1.10 32065 175.82 173.80 176.28 200 174.80 175.08 100 1.43% 8.72%
Jacobs Engineering G 132.68 -0.73% -0.98 24920 133.78 132.32 134.51 200 132.60 132.76 100 1.08% 22.67%
Johnson & Johnson 172.96 0.17% 0.29 1025358 172.73 172.08 173.33 200 172.94 172.97 100 2.50% 9.71%
Johnson Controls Int 69.85 -1.30% -0.92 472640 70.69 69.75 70.76 400 69.84 69.86 200 1.48% 51.90%
JPMorgan Chase 151.14 -0.20% -0.31 1649980 152.29 150.88 152.69 200 151.14 151.17 100 1.16% 19.19%
Juniper Networks 26.52 -4.03% -1.11 3341956 26.48 26.12 26.94 200 26.52 26.53 300 1.92% 22.79%
Kansas City Southern 260.85 -0.24% -0.62 75357 262.59 260.24 263.62 100 260.64 260.98 200 -1.68% 28.09%
Kellogg 63.55 -0.25% -0.16 198959 63.51 63.24 63.75 100 63.54 63.58 400 -1.07% 2.38%
Keycorp 19.25 -0.54% -0.10 1774944 19.48 19.21 19.67 6600 19.25 19.26 2300 1.36% 17.98%
Keysight Technologie 160.17 0.84% 1.33 59555 159.27 159.03 160.18 400 160.06 160.18 100 1.44% 20.25%
Kimberly-Clark 135.19 -0.78% -1.06 242555 136.02 134.79 136.25 200 135.19 135.24 100 -1.07% 1.05%
Kimco Realty 20.61 -0.53% -0.11 1304441 20.84 20.51 20.99 400 20.61 20.62 2200 -0.58% 38.04%
Kinder Morgan 17.62 -0.73% -0.13 1943520 17.83 17.60 17.83 1000 17.62 17.63 8900 1.60% 29.85%
KLA-Tencor 310.34 0.43% 1.34 88940 311.00 309.77 312.73 100 309.87 310.50 100 2.06% 19.35%
Kohl's Corp 49.09 -2.12% -1.06 507579 50.08 49.09 50.87 200 49.08 49.10 300 1.03% 23.27%
Kraft Heinz 38.94 -0.84% -0.33 562660 39.15 38.73 39.22 200 38.94 38.95 800 -0.33% 13.30%
Kroger 40.02 -0.04% -0.01 691456 40.00 39.78 40.18 500 40.01 40.02 300 -1.33% 26.04%
L Brands 76.42 -1.43% -1.11 508252 77.78 76.37 78.22 200 76.39 76.43 300 4.12% 108.47%
L3Harris Technologie 227.18 -0.39% -0.90 71938 228.66 226.73 229.72 300 227.18 227.39 100 1.14% 20.66%
Laboratory Co. of Am 281.20 -0.68% -1.93 57554 283.16 280.56 283.75 500 281.19 281.53 800 2.29% 39.10%
Lam Research 625.49 0.47% 2.90 259492 625.12 623.43 631.35 200 625.00 626.03 100 2.55% 31.83%
LAMB WESTON HLDGS DL 65.93 0.21% 0.14 758898 65.00 64.81 66.16 300 65.93 66.03 200 -13.41% -16.45%
Las Vegas Sands Co. 43.76 0.32% 0.14 2310863 44.26 43.70 45.17 400 43.76 43.77 100 -8.71% -26.81%
Leggett & Platt 47.14 -1.36% -0.65 71859 47.97 47.14 48.22 100 47.13 47.20 200 -1.48% 7.88%
Leidos 105.94 -0.77% -0.82 159197 106.37 105.94 107.23 100 105.82 105.94 100 1.72% 1.56%
Lennar 101.03 -1.33% -1.36 148831 101.86 101.02 102.95 100 101.02 101.10 100 3.95% 34.32%
Lincoln National 60.13 -1.38% -0.84 90015 61.46 60.03 61.79 200 60.07 60.14 100 2.66% 21.19%
LINDE PLC EO 0,001 297.64 -0.40% -1.21 170520 298.05 296.58 298.27 100 297.64 297.82 300 2.92% 13.41%
Live Nation Entertai 79.19 -1.36% -1.09 322241 81.57 78.94 81.81 400 79.14 79.25 100 4.29% 9.27%
LKQ Corp 49.65 -0.82% -0.41 369782 50.26 49.64 50.53 200 49.64 49.67 100 0.02% 42.05%
Lockheed Martin 372.74 -0.53% -1.99 210816 376.00 370.59 376.24 100 372.52 372.78 100 -1.38% 5.56%
Loews 52.83 -1.71% -0.92 80438 54.13 52.77 54.13 100 52.83 52.87 300 0.79% 19.39%
Lowes Companies 193.41 -0.05% -0.10 356987 193.67 193.39 195.39 100 193.36 193.42 300 -0.31% 20.56%
Lumen Technologies 12.54 -1.84% -0.23 2595135 12.77 12.52 12.82 2100 12.54 12.55 9400 -0.54% 31.08%
Lyondellbasell Ind ' 97.44 -1.62% -1.60 308571 98.64 97.23 99.15 300 97.37 97.45 200 4.25% 8.05%
M and T Bank 132.62 -1.00% -1.34 128018 134.47 132.33 135.10 100 132.60 132.72 100 -0.80% 5.23%
Macy's Inc 16.64 -2.35% -0.40 2309471 17.07 16.63 17.32 100 16.64 16.65 1600 1.07% 51.47%
MARATHON OIL 11.44 0.58% 0.07 4044381 11.50 11.43 11.63 4000 11.43 11.44 3500 0.26% 70.46%
Marathon Petroleum 54.19 -0.28% -0.15 561030 54.65 54.17 55.10 400 54.18 54.21 300 4.26% 31.38%
MarketAxess 473.08 1.36% 6.36 12938 466.63 466.63 474.73 200 471.34 473.47 100 1.35% -18.20%
Marriott Internation 141.89 -1.09% -1.56 251132 144.13 141.22 144.74 100 141.74 141.84 100 6.24% 8.74%
Marsh & McLennan Cos 144.82 -0.93% -1.35 771338 144.74 143.54 145.44 100 144.79 144.86 200 3.54% 25.39%
Martin Marietta Mate 350.75 -0.72% -2.54 27865 354.96 349.93 355.37 100 350.37 350.95 100 1.82% 24.41%
Masco 59.20 -0.85% -0.51 204323 59.70 59.11 60.05 100 59.18 59.20 100 0.98% 8.70%
MasterCard 388.30 -0.50% -1.97 601872 391.62 384.24 391.73 100 388.13 388.34 100 4.24% 9.34%
Maxim Integrated Pro 97.50 0.71% 0.69 281072 98.07 97.32 99.29 100 97.49 97.52 400 -0.73% 9.20%
McCormick & Co 85.09 -0.77% -0.66 145122 85.42 84.62 85.71 400 85.08 85.14 200 -2.22% -10.30%
McDonald's 241.25 -2.07% -5.09 1477858 242.50 239.61 243.80 100 241.15 241.26 200 5.16% 14.81%
McKesson 204.23 0.05% 0.11 90261 204.26 203.10 204.83 100 204.19 204.32 100 5.02% 17.36%
Medtronic 130.01 -0.16% -0.21 565064 130.22 129.72 130.56 100 129.97 130.03 200 3.75% 11.17%
Merck & Co. 78.41 0.71% 0.56 1966276 77.86 77.47 78.47 900 78.40 78.41 400 2.21% -4.83%
MetLife 56.86 -1.52% -0.88 507740 58.03 56.77 58.13 200 56.85 56.87 600 0.07% 22.98%
Mettler-Toledo Intl 1497.94 1.22% 18.07 10600 1487.34 1487.34 1497.99 100 1494.83 1500.00 100 2.53% 29.85%
MGM Resorts Internat 37.56 -1.27% -0.48 1674517 38.44 37.52 39.02 400 37.54 37.56 300 -0.91% 20.72%
Microchip Technology 136.38 0.31% 0.42 161300 136.85 136.33 137.97 100 136.32 136.50 100 -0.79% -1.56%
Micron Technology 74.76 0.73% 0.54 3609073 74.55 74.38 75.24 400 74.75 74.76 300 -1.55% -1.28%
Microsoft 289.50 1.03% 2.96 12101624 288.99 283.83 290.00 100 289.46 289.50 200 2.58% 28.83%
Mid-America Apartmen 188.12 -0.05% -0.09 116559 188.58 187.10 188.58 100 188.09 188.34 100 0.85% 48.56%
Moderna 335.88 2.25% 7.38 3394370 333.01 327.50 338.73 100 335.52 335.88 200 6.89% 214.44%
Mohawk Industries 187.54 -0.96% -1.81 42145 190.83 187.37 192.27 100 187.23 187.54 200 1.52% 34.34%
Molson Coors Brewing 49.56 -0.90% -0.45 359495 49.69 49.12 49.89 100 49.55 49.57 200 -1.81% 10.67%
Mondelez Internation 63.99 -1.90% -1.24 2376169 63.88 63.60 64.67 800 63.98 64.00 600 1.27% 11.56%
Monolithic Power Sys 409.87 0.64% 2.60 53461 410.00 405.13 413.43 200 409.79 410.85 100 3.80% 11.20%
Monster Beverage 95.06 -0.13% -0.12 263176 95.17 94.72 95.49 100 95.03 95.08 300 1.57% 2.92%
Moodys 381.08 0.03% 0.11 209276 381.35 377.91 382.71 100 380.70 381.33 100 0.97% 31.26%
Morgan Stanley 95.82 -0.68% -0.66 1506184 96.51 95.55 96.89 300 95.82 95.84 100 4.51% 40.79%
Mosaic 29.72 -0.77% -0.23 462471 30.27 29.72 30.45 400 29.70 29.72 100 0.84% 30.16%
Motorola Solutions 221.65 0.00% 0.00 44599 221.90 220.67 222.45 200 221.55 221.75 100 1.40% 30.34%
MSCI 591.33 1.22% 7.12 44310 588.91 586.27 593.44 100 590.89 591.82 100 3.66% 30.83%
NASDAQ Inc 185.65 -0.02% -0.04 85961 185.77 184.89 185.97 100 185.60 185.74 100 2.65% 39.89%
NetApp 77.67 -0.37% -0.28 126886 78.07 77.08 78.26 300 77.64 77.71 300 -0.36% 17.69%
Netflix 521.54 0.51% 2.63 603865 521.82 518.09 524.47 100 521.44 521.79 100 -2.29% -4.04%
Newell Brands 26.80 -1.94% -0.53 340563 27.36 26.71 27.48 500 26.79 26.80 600 1.07% 28.73%
Newmont 61.51 0.31% 0.19 709645 61.18 61.15 61.65 300 61.49 61.51 600 1.46% 2.39%
News B 23.46 -0.21% -0.05 110084 23.74 23.42 23.85 200 23.45 23.46 2100 1.95% 32.30%
News Corp 'A' 24.54 -0.73% -0.18 204056 24.90 24.50 25.00 300 24.53 24.54 300 1.64% 37.56%
Nextera Energy 78.09 0.30% 0.23 946917 77.89 77.68 78.33 500 78.08 78.09 400 0.89% 0.92%
Nielsen Holdings 23.70 -1.76% -0.42 271788 24.30 23.66 24.38 600 23.70 23.71 300 0.08% 15.62%
NIKE 'B' 164.87 0.18% 0.30 658459 164.49 164.08 165.19 300 164.84 164.88 200 3.02% 16.33%
NISOURCE 25.45 -0.59% -0.15 298253 25.61 25.30 25.66 600 25.45 25.46 1600 1.71% 11.60%
Norfolk Southern 255.24 -2.92% -7.69 456404 262.71 255.24 263.58 100 255.12 255.49 100 2.38% 10.66%
Northern Trust 111.39 -0.74% -0.83 41664 112.95 111.16 112.98 400 111.38 111.57 100 0.38% 20.49%
Northrop Grumman 361.71 -0.13% -0.48 78039 363.47 360.02 364.99 100 361.47 361.80 100 0.62% 18.86%
NortonLifeLock 25.02 -1.79% -0.46 622918 25.36 24.85 25.47 200 25.01 25.04 600 -1.28% 22.62%
Norwegian Cruise Lin 24.91 -2.12% -0.54 5051200 25.92 24.85 26.14 1600 24.90 24.91 200 7.47% 0.08%
NOV Inc. 13.71 -2.45% -0.34 1171165 14.14 13.71 14.33 400 13.71 13.72 400 3.76% 2.40%
NRG Energy 41.47 0.78% 0.32 440954 41.29 41.13 41.65 500 41.47 41.48 300 4.31% 9.59%
Nucor 96.60 -1.81% -1.78 589840 98.34 96.56 99.02 200 96.56 96.63 100 7.50% 84.96%
Nvidia Corporation 194.04 1.02% 1.96 5753902 193.19 189.95 195.27 100 194.03 194.07 100 3.20% 47.13%
NVR 5065.60 -0.79% -40.54 1968 5119.25 5065.60 5143.86 10 5052.49 5070.12 10 4.20% 25.15%
NXP Semiconductors N 196.15 0.98% 1.90 268089 195.16 195.16 198.58 600 196.01 196.20 100 0.49% 22.16%
O'Reilly Auto 614.44 -0.33% -2.03 39926 616.65 611.78 619.98 200 614.11 614.78 200 1.50% 36.22%
Occidental Petroleum 26.12 -0.53% -0.14 2484671 26.55 26.09 26.78 800 26.12 26.13 700 3.51% 51.70%
Old Dominion Freight 253.44 -2.25% -5.83 212862 253.46 250.30 258.00 100 253.16 253.74 300 2.46% 32.84%
Omnicom Group 72.30 -1.59% -1.17 163586 73.56 72.11 73.76 300 72.26 72.33 300 0.55% 17.80%
ONEOK 52.34 -1.10% -0.58 323751 53.00 52.32 53.32 100 52.33 52.35 300 1.03% 37.88%
Oracle 87.70 -0.11% -0.10 987149 87.90 87.17 87.94 400 87.69 87.71 400 -0.97% 35.72%
Paccar Inc 83.06 -1.83% -1.55 294968 84.12 82.83 84.19 100 83.02 83.07 100 -3.95% -1.94%
Packaging Corp of Am 137.00 -0.79% -1.09 39320 138.14 136.61 138.63 100 136.93 137.11 100 4.16% 0.13%
Parker-Hannifin 305.62 -1.15% -3.56 46240 310.13 305.41 310.55 100 305.17 305.63 100 3.22% 13.50%
Paychex 112.95 -0.24% -0.27 155476 112.84 112.13 113.14 100 112.84 112.94 300 2.50% 21.51%
Paycom Software 390.42 0.48% 1.86 16399 389.98 389.98 393.00 100 390.13 390.97 100 2.63% -14.08%
PayPal Holdings 300.88 0.13% 0.40 1411554 300.74 296.78 301.96 100 300.88 301.05 200 0.81% 28.30%
Penn National Gaming 70.35 -1.99% -1.43 700450 72.26 70.33 73.97 200 70.30 70.39 300 3.50% -16.89%
Pentair 71.44 -0.63% -0.46 198031 72.39 71.09 72.93 200 71.42 71.45 100 3.39% 35.41%
Peoples United Finan 15.72 -1.38% -0.22 544850 16.01 15.69 16.09 3900 15.72 15.73 1100 1.08% 23.28%
PepsiCo 157.86 -0.05% -0.08 546376 157.60 156.86 157.93 200 157.84 157.89 100 1.36% 6.50%
PerkinElmer 173.99 2.25% 3.83 112837 170.20 169.51 174.10 100 173.84 174.13 300 9.51% 18.58%
Perrigo Company 47.03 -0.15% -0.07 99720 47.23 46.98 47.71 500 47.01 47.03 200 2.73% 5.32%
Pfizer Inc 42.88 1.85% 0.78 13845678 42.35 42.25 43.24 1400 42.87 42.88 600 2.56% 14.37%
Philip Morris 99.74 -0.10% -0.10 323261 99.88 99.39 99.97 200 99.74 99.77 100 5.17% 20.59%
Phillips 66 74.14 -0.54% -0.40 293757 74.91 74.14 75.37 100 74.12 74.16 100 4.79% 6.58%
Pinnacle West Capita 85.49 -1.01% -0.87 50134 86.23 85.12 86.42 100 85.43 85.49 100 1.76% 8.02%
Pioneer Natural Reso 141.71 -0.68% -0.97 199736 143.56 141.62 143.71 300 141.54 141.73 200 2.68% 25.28%
PNC Financial Servic 182.71 -0.85% -1.56 100062 185.00 182.29 185.00 300 182.55 182.82 200 1.47% 23.67%
PPG Industries 163.18 -1.19% -1.96 110401 165.24 162.72 165.80 200 163.08 163.23 200 4.20% 14.51%
PPL Corp 28.59 -0.50% -0.14 766119 28.76 28.52 28.86 2500 28.59 28.60 2100 1.91% 1.91%
Principal Financial 61.55 -1.61% -1.00 383497 62.96 61.32 63.86 100 61.51 61.58 600 1.59% 26.08%
Procter & Gamble 140.58 -0.19% -0.27 1143111 140.67 140.03 140.67 100 140.57 140.59 400 0.83% 1.23%
Progressive 94.69 -1.24% -1.19 421658 95.88 94.64 95.95 200 94.67 94.72 400 1.55% -3.03%
Prologis 128.53 -0.51% -0.66 242617 129.13 128.01 129.13 100 128.53 128.57 300 0.94% 29.63%
Prudential Financial 99.40 -1.12% -1.13 211107 100.63 99.30 101.42 100 99.40 99.44 300 1.48% 28.77%
PTC Inc. 143.16 -0.31% -0.44 159604 144.00 142.92 145.42 100 143.06 143.27 100 0.45% 20.06%
Public Service Ent 62.65 -0.32% -0.20 203528 62.82 62.31 62.96 100 62.65 62.66 200 3.59% 7.80%
Public Storage 315.80 0.61% 1.90 76774 314.44 313.81 315.90 100 315.76 316.03 100 0.55% 35.93%
Pulte Group 52.79 -1.12% -0.60 263636 53.57 52.73 54.07 400 52.78 52.79 200 2.26% 23.82%
PVH Corp. 100.05 -2.15% -2.20 45515 103.05 100.05 104.35 200 100.01 100.36 500 2.45% 8.90%
Qorvo Inc 188.39 0.66% 1.24 67075 188.18 187.27 189.36 200 188.24 188.45 100 -1.34% 12.56%
QUALCOMM 141.08 0.11% 0.15 1285782 141.27 140.14 141.54 100 141.05 141.11 600 0.99% -7.49%
Quanta Services 86.98 -1.26% -1.11 44355 88.32 86.94 88.68 100 86.99 87.05 100 -0.24% 22.31%
Quest Diagnostics 139.91 -0.04% -0.05 82475 140.00 139.00 140.20 200 139.88 139.96 100 2.71% 17.45%
Ralph Lauren 'A' 108.68 -1.33% -1.46 107130 111.42 108.60 112.78 200 108.60 108.89 100 1.01% 6.17%
Raymond James Financ 128.00 -0.78% -1.00 48548 129.32 127.52 129.50 100 127.86 128.13 200 1.48% 34.84%
Raytheon Technologie 87.44 -0.88% -0.78 1000662 89.12 87.28 89.12 300 87.41 87.44 300 4.03% 23.37%
Realty Income 70.81 -0.32% -0.23 540571 71.35 70.35 71.35 200 70.80 70.81 200 1.12% 14.27%
Regency Centers 64.24 -1.65% -1.08 30015 65.46 64.15 65.69 200 64.22 64.32 400 1.26% 43.28%
Regeneron Pharmaceut 585.21 0.72% 4.20 51460 582.04 579.00 585.30 100 585.25 586.00 100 -1.06% 20.26%
Regions Financial 19.08 -1.60% -0.31 996762 19.49 19.04 19.60 2800 19.08 19.09 3700 2.54% 20.29%
Republic Services 115.51 -0.52% -0.60 97303 115.79 115.05 116.07 100 115.50 115.55 100 0.88% 20.57%
ResMed 265.05 0.31% 0.81 135177 264.41 262.33 265.24 100 264.89 265.14 200 3.52% 24.31%
Robert Half Int 95.24 0.24% 0.23 127734 95.29 94.52 96.39 300 95.17 95.26 200 9.88% 52.06%
Rockwell Automation 294.26 0.26% 0.77 329281 288.62 287.51 294.83 100 294.16 294.44 100 -0.82% 17.02%
Rollins 36.57 -1.56% -0.58 391303 36.64 35.90 37.00 700 36.54 36.59 600 -0.46% -4.91%
Roper Technologies 490.92 -0.49% -2.40 32459 493.40 489.73 494.88 100 490.51 491.04 100 0.36% 14.44%
Ross Stores 120.97 -0.54% -0.66 260992 121.60 120.76 122.54 200 120.90 120.96 100 2.56% -0.96%
Royal Caribbean Crui 78.38 -2.70% -2.18 888738 81.13 78.15 81.77 500 78.36 78.39 100 7.57% 7.86%
S&P Global Inc 413.81 0.25% 1.02 236327 415.20 412.86 416.44 100 413.53 413.82 200 -0.86% 25.57%
Salesforce.com 245.53 0.83% 2.02 970752 243.82 243.00 246.08 100 245.46 245.54 100 1.42% 9.43%
SBA Communications 342.51 0.50% 1.72 30444 340.02 339.11 342.51 100 342.06 342.57 100 1.64% 20.79%
Schlumberger 28.86 -1.10% -0.32 1367715 29.29 28.81 29.49 500 28.86 28.87 300 7.12% 33.67%
Seagate Technology H 85.60 0.49% 0.42 184559 85.22 85.11 86.50 100 85.51 85.60 400 -0.36% 37.03%
Sealed Air 55.24 -0.61% -0.34 57440 55.56 55.15 55.86 300 55.22 55.27 300 2.00% 21.38%
Sempra Energy 131.81 -0.61% -0.81 109108 132.70 131.12 132.99 300 131.72 131.91 1500 0.54% 4.10%
ServiceNow 585.30 0.52% 3.01 217570 582.00 576.01 587.00 100 585.02 585.98 200 3.01% 5.79%
Sherwin-Williams 287.24 -0.17% -0.48 174894 287.77 286.15 289.34 100 287.14 287.33 200 2.30% 17.45%
Simon Property Group 124.14 -1.37% -1.73 350830 126.33 123.91 126.91 100 124.08 124.21 100 0.19% 47.60%
Skyworks Solutions 189.75 0.85% 1.59 223897 189.30 188.43 190.84 100 189.72 189.84 100 -0.67% 23.08%
Smith Co., A. O. 69.20 -1.29% -0.91 65234 70.18 69.20 70.41 200 69.13 69.23 200 -0.13% 27.89%
Snap-on 218.71 -0.78% -1.73 53857 222.21 218.71 223.66 100 218.50 218.92 200 -1.26% 28.81%
Southern 64.22 -0.49% -0.32 932378 64.71 63.91 64.71 500 64.22 64.23 300 2.53% 5.06%
Southwest Airlines 50.92 -0.45% -0.23 927175 51.48 50.83 51.65 900 50.90 50.92 200 -0.54% 9.74%
Stanley Black & Deck 197.62 -1.98% -3.98 269927 202.24 197.04 202.35 200 197.53 197.72 300 -1.14% 12.91%
Starbucks 123.02 -2.39% -3.01 2995256 122.56 121.39 123.25 200 123.01 123.05 100 7.33% 17.81%
State Street 85.50 -0.23% -0.20 198603 86.04 85.11 86.34 300 85.48 85.53 300 3.49% 17.75%
Steris 214.00 -0.40% -0.86 108148 214.96 213.77 215.50 100 213.85 214.01 100 3.12% 13.36%
Stryker Corp. 268.61 0.10% 0.26 450882 273.66 265.25 275.15 300 268.51 268.70 400 5.16% 9.51%
SVB Financial 552.55 -0.32% -1.77 31449 558.36 552.03 563.06 100 552.05 553.48 200 -1.31% 42.93%
SYNCHRONY FIN 46.41 -1.74% -0.82 800164 47.38 46.33 47.52 300 46.41 46.42 400 2.67% 36.07%
Synopsys 284.07 1.03% 2.91 69633 282.37 281.84 284.22 100 283.99 284.24 100 1.18% 8.46%
Sysco 73.11 -0.65% -0.48 241797 74.02 72.87 74.49 300 73.11 73.16 100 1.27% -0.90%
T-Mobile US 145.31 0.34% 0.49 268070 145.00 144.59 145.49 300 145.28 145.34 300 0.29% 7.39%
T. Rowe Price Group 201.58 -0.89% -1.81 132377 204.13 201.28 204.13 300 201.47 201.69 100 -0.44% 34.35%
Take-Two Interactive 172.06 2.73% 4.57 273467 168.65 168.17 173.11 100 172.00 172.12 300 -1.48% -19.39%
Tapestry 39.77 -3.05% -1.25 264988 41.43 39.77 41.63 400 39.77 39.79 300 4.09% 31.98%
TARGET CORP 258.26 -0.04% -0.10 301496 257.29 256.41 258.79 100 258.20 258.26 100 1.43% 46.35%
TE CONNECTIVITY 141.94 3.11% 4.29 624567 141.00 140.28 144.67 300 141.89 142.07 100 1.57% 13.69%
Teledyne Technologie 455.21 3.10% 13.71 92132 445.51 445.51 459.84 100 454.70 455.73 200 1.15% 12.64%
Teleflex 400.42 -0.46% -1.87 26104 403.57 398.69 405.91 100 401.00 401.78 100 4.18% -2.25%
Tesla 651.71 1.07% 6.93 5614487 647.00 639.40 654.97 100 651.68 652.02 700 -2.38% -8.63%
Texas Instruments 186.03 0.49% 0.90 445638 186.32 185.02 186.74 100 185.97 186.03 100 -1.41% 12.79%
Textron 68.59 -0.10% -0.07 243787 68.66 68.51 69.86 300 68.59 68.64 100 2.37% 42.06%
Thermo Fisher Scient 528.32 -0.37% -1.96 563744 518.00 516.00 528.96 100 527.81 528.43 100 1.47% 13.85%
TJX COMPANIES 67.73 -1.06% -0.72 492956 68.45 67.69 68.75 300 67.72 67.74 300 2.93% 0.23%
Tractor Supply 183.95 -0.22% -0.41 64975 184.71 183.22 185.32 100 183.89 184.05 200 0.39% 31.14%
Trane Technologies 199.40 -0.68% -1.37 152458 200.71 199.12 201.86 100 199.36 199.44 100 2.18% 38.31%
TransDigm Group 648.32 -0.03% -0.19 12131 654.01 646.70 656.08 300 646.20 648.28 100 1.86% 4.79%
Travelers Companies 146.39 -2.00% -2.99 167458 149.84 146.07 150.25 100 146.36 146.45 100 -1.13% 6.42%
Trimble Navigation 82.42 -0.08% -0.07 98554 82.46 82.22 82.93 200 82.37 82.43 200 2.23% 23.54%
Truist Financial 54.37 -1.06% -0.58 730063 55.56 54.23 55.59 900 54.36 54.37 100 1.63% 14.65%
Twitter 69.11 1.14% 0.78 2255743 68.39 67.76 69.29 100 69.10 69.11 400 0.57% 26.19%
Tyler Technologies 493.99 0.25% 1.24 9309 493.04 491.18 494.98 200 493.50 494.48 200 1.12% 12.88%
Tyson Foods 'A' 71.00 -1.07% -0.77 137121 71.89 70.73 71.89 200 71.00 71.04 300 0.60% 11.37%
U.S. Bancorp 55.57 -1.03% -0.58 663598 56.50 55.47 56.55 500 55.57 55.58 200 0.11% 20.52%
UDR 55.17 -0.07% -0.04 190480 55.29 54.90 55.52 100 55.14 55.17 500 1.92% 43.66%
Ulta Beauty 332.34 -1.53% -5.18 52111 338.18 332.34 341.82 100 332.26 332.97 100 0.90% 17.54%
Under Armour 17.25 -1.77% -0.31 450557 17.68 17.25 17.87 3600 17.25 17.26 1000 1.21% 18.01%
Under Armour 'A' 19.98 -1.77% -0.36 896166 20.52 19.97 20.71 700 19.97 19.98 300 3.41% 18.46%
Union Pacific 216.42 -0.74% -1.61 311275 218.80 215.97 219.07 200 216.31 216.39 300 1.18% 4.71%
United Airlines Hold 48.14 -1.05% -0.51 3163459 49.08 48.04 49.51 300 48.14 48.15 400 5.03% 12.49%
United Parcel Servic 191.23 -2.03% -3.96 1819212 195.09 190.51 195.87 100 191.10 191.23 200 -8.13% 15.91%
United Rentals 322.23 -1.38% -4.52 149510 328.00 322.23 328.93 100 322.00 322.33 100 4.86% 40.90%
UnitedHealth Group 408.75 -1.53% -6.35 465307 414.49 406.80 414.49 100 408.66 408.75 100 0.52% 18.37%
Universal Health Ser 156.57 -1.60% -2.55 106911 160.00 155.60 160.00 100 156.32 156.66 100 3.88% 15.72%
Unum Group 27.31 -1.76% -0.49 331346 27.96 27.26 28.06 600 27.30 27.31 600 2.73% 21.19%
V.F. Corp 81.74 -1.94% -1.62 304598 83.37 81.51 83.88 100 81.73 81.78 200 6.64% -2.40%
Valero Energy 65.77 0.28% 0.18 736645 66.11 65.73 66.87 100 65.76 65.81 300 4.81% 15.93%
Ventas 59.44 -1.00% -0.60 202946 60.29 59.27 60.36 100 59.42 59.46 300 -0.07% 22.43%
Verisign 219.85 0.31% 0.68 41121 218.93 218.02 219.85 200 219.84 220.11 100 -4.47% 1.28%
Verisk Analytics 185.97 -0.39% -0.73 58079 185.96 185.35 186.83 200 185.91 186.04 100 -0.39% -10.06%
Verizon Communicatio 56.10 -0.19% -0.10 2625374 56.24 55.95 56.32 2800 56.09 56.10 2400 1.12% -4.34%
Vertex Pharma 203.78 0.46% 0.93 258584 202.85 201.81 204.88 200 203.70 203.84 100 3.21% -14.17%
ViacomCBS 'B' 40.83 -1.23% -0.51 1648500 41.40 40.72 41.74 100 40.81 40.82 100 2.35% 10.95%
Visa 250.95 0.01% 0.02 2235801 250.05 246.28 251.11 100 250.94 251.01 100 3.39% 14.72%
Vornado Realty Trust 43.73 -1.29% -0.57 104930 44.65 43.63 44.83 300 43.73 43.78 400 -1.20% 18.64%
Vulcan Materials 175.33 -0.75% -1.33 47039 177.07 175.01 177.12 200 175.22 175.41 400 1.33% 19.12%
W.W. Grainger 451.55 -1.01% -4.63 18997 456.02 450.81 457.75 100 451.14 451.77 100 -0.73% 11.72%
Wabtec Corp 82.28 0.33% 0.27 169018 81.99 81.91 82.62 100 82.18 82.25 200 0.33% 12.04%
Wal-Mart Stores 143.03 0.28% 0.39 1116988 142.48 141.66 143.08 200 143.03 143.05 300 0.54% -1.05%
Walgreens Boots Alli 46.63 -0.40% -0.18 579293 46.81 46.55 47.01 300 46.63 46.64 1000 1.65% 17.40%
Walt Disney Company 177.90 -0.89% -1.60 1409584 179.69 177.55 180.35 100 177.88 177.92 300 1.56% -0.93%
Waste Management 146.28 -0.46% -0.68 203705 147.26 145.85 147.26 100 146.25 146.31 300 1.23% 24.62%
Waters 384.72 1.64% 6.20 39282 378.52 377.98 384.97 100 384.74 385.29 100 1.72% 52.99%
WEC Energy 95.14 -1.41% -1.36 303561 96.25 94.70 96.25 100 95.10 95.17 300 2.86% 4.86%
Wells Fargo 45.10 -0.09% -0.04 4369764 45.38 44.98 45.60 3900 45.09 45.10 3100 0.67% 49.57%
Welltower Inc 87.42 -0.97% -0.85 128729 88.49 86.95 88.49 200 87.37 87.46 100 0.28% 36.60%
West Pharmaceutic.Se 382.88 1.19% 4.50 92740 378.09 377.70 383.26 100 382.67 383.16 100 1.53% 33.56%
Western Digital 62.81 0.72% 0.45 528544 62.49 62.49 63.50 200 62.81 62.84 100 -3.53% 12.58%
WESTERN UNION 23.09 -1.09% -0.26 379189 23.44 23.08 23.49 600 23.09 23.10 800 1.52% 6.43%
WestRock 49.50 -0.42% -0.21 269738 49.67 49.40 50.07 100 49.48 49.52 100 2.49% 14.20%
Weyerhaeuser 34.38 -1.35% -0.47 398689 34.97 34.36 35.02 200 34.37 34.38 500 3.57% 3.94%
Whirlpool 218.37 -0.49% -1.06 56620 220.25 218.37 221.51 100 218.19 218.54 300 2.93% 21.57%
WILLIAMS COMPANIES 24.92 -1.39% -0.35 905163 25.30 24.91 25.32 2500 24.91 24.92 1400 0.96% 26.03%
Willis Towers Watson 205.18 -0.40% -0.82 1164943 209.03 205.00 209.60 300 205.07 205.28 400 -6.24% -2.22%
Wynn Resorts 100.15 -0.19% -0.19 716802 101.27 100.14 102.79 300 100.10 100.18 300 -5.85% -11.07%
Xcel Energy 68.87 -0.85% -0.59 399955 69.34 68.50 69.50 300 68.88 68.91 400 1.91% 4.18%
Xilinx 134.76 2.87% 3.77 446602 134.08 130.65 134.99 100 134.73 134.81 100 -0.08% -7.60%
XYLEM 122.09 -1.50% -1.86 221814 124.03 121.83 124.35 200 122.00 122.09 600 1.99% 21.77%
Yum! Brands 122.11 -2.69% -3.37 387683 125.38 121.58 125.38 100 122.08 122.15 100 8.02% 15.59%
Zebra Technologies C 540.93 0.14% 0.76 22624 539.50 535.93 543.09 100 540.51 541.67 100 3.95% 40.55%
Zimmer Biomet 162.47 -0.23% -0.37 122306 163.33 161.90 163.45 100 162.37 162.48 100 4.63% 5.68%
Zions Bancorp. 51.38 -0.58% -0.30 179418 51.98 51.31 52.36 300 51.42 51.44 100 2.95% 18.97%
Zoetis 202.94 0.53% 1.07 144728 202.29 201.59 203.21 100 202.83 202.97 100 0.88% 21.98%