27.11.2020 09:57:09
S&P 500
3629.65
USD
-5.7600
-0.16%
25.11.2020 23:33
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.11.2020 3635.41 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 25.11.2020 / 23:33
Währung USD Aktualisierungsstand 27.11.2020 / 09:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 12.35% 3646.0 2191.9
1 Woche 1.73% 3642.3 3543.8
1 Monat 4.74% 3646.0 3233.9
3 Monate 5.40% 3646.0 3209.4
6 Monate 22.81% 3646.0 2965.7
1 Jahr 15.83% 3646.0 2191.9
3 Jahre 39.47% 3646.0 2191.9
SMI
30.43
26.51
12.35
SMI
-6.59
-10.68
SMI
-1.12
2018
2019
2020
{"2018":{"performance":-6.59,"chartHeight":15.924774553658,"year":2018,"ID_NOTATION":"4359526"},"2019":{"performance":30.43,"chartHeight":22,"year":2019,"ID_NOTATION":"4359526"},"2020":{"performance":12.35,"chartHeight":18.78669705334,"year":2020,"ID_NOTATION":"4359526"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-1.12,"chartHeight":7.849710522639,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-6.25,"chartHeight":15.68341048159,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":4.67,"chartHeight":14.355557120291,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":12.18,"chartHeight":18.723540921817,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":0.28,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 27.11.2020 09:57:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 177.12 - - - - - - 100 177.13 177.38 100 3.34% 0.40%
Abbott Laboratories 106.41 - - - - - - 100 106.40 106.42 800 -3.06% 22.51%
AbbVie 104.20 - - - - - - 100 104.20 104.49 100 5.55% 17.69%
Abiomed 263.82 - - - - - - 100 258.00 295.00 100 -0.90% 54.65%
Accenture 249.33 - - - - - - 100 245.00 254.99 100 4.00% 18.41%
ACTIVISION BLIZZARD 76.51 - - - - - - 500 76.50 76.82 100 1.34% 28.76%
Adobe Systems 470.08 - - - - - - 500 470.56 472.00 400 2.31% 42.53%
Advance Auto Parts 149.40 - - - - - - 600 143.17 156.68 100 0.88% -6.72%
Advanced Micro Devic 86.71 - - - - - - 100 86.73 86.75 300 5.05% 89.08%
AES Corp 20.98 - - - - - - 100 20.83 21.61 10200 -1.82% 5.43%
AFLAC 45.61 - - - - - - 500 45.08 46.87 200 6.42% -13.78%
Agilent Technologies 114.35 - - - - - - 100 111.40 120.00 100 7.93% 34.04%
Air Products & Chem 278.12 - - - - - - 100 277.01 283.50 1000 3.89% 18.35%
Akamai Technologies 103.74 - - - - - - 100 101.10 104.95 100 3.13% 20.10%
ALASKA AIR GROUP 52.47 - - - - - - 400 52.25 53.25 100 9.95% -22.55%
Albemarle Co. 134.73 - - - - - - 100 134.77 138.50 700 6.47% 84.46%
Alexandria Real Est. 162.58 - - - - - - 100 160.00 200.00 200 0.03% 0.62%
Alexion Pharma 122.93 - - - - - - 700 122.00 123.94 100 -0.44% 13.67%
Align Technology 473.69 - - - - - - 100 460.01 477.00 400 6.54% 69.76%
Allegion 115.21 - - - - - - 100 110.00 124.00 100 0.57% -7.49%
Alliant Energy Co. 53.51 - - - - - - 100 52.10 54.20 200 0.85% -2.21%
Allstate Corp 103.95 - - - - - - 100 103.75 106.00 1000 3.88% -7.56%
Alphabet 1771.43 - - - - - - 100 1773.21 1789.99 100 1.41% 32.49%
Alphabet A 1764.13 - - - - - - 100 1767.50 1770.09 100 1.35% 31.71%
Altria Group 40.38 - - - - - - 200 40.40 40.58 100 0.52% -19.09%
Amazon Com 3185.07 - - - - - - 100 3187.00 3188.00 100 2.56% 72.37%
Ameren Corp 80.58 - - - - - - 200 79.00 81.83 100 1.92% 4.92%
American Airlines Gr 14.94 - - - - - - 1100 14.85 14.87 7200 17.27% -47.91%
American Electric Po 85.37 - - - - - - 100 85.00 85.57 200 1.47% -9.67%
American Express 120.58 - - - - - - 300 120.31 120.94 100 5.55% -3.14%
American Internation 40.12 - - - - - - 100 40.12 41.10 100 4.07% -21.84%
American Tower 233.00 - - - - - - 400 233.00 234.00 200 -1.98% 1.38%
American Water Works 153.13 - - - - - - 100 151.00 316.50 100 -1.96% 24.65%
Ameriprise Financial 190.19 - - - - - - 100 132.49 194.06 100 3.74% 14.17%
AmerisourceBergen Co 103.11 - - - - - - 200 102.50 115.00 200 -0.32% 21.28%
AMETEK 119.82 - - - - - - 200 99.94 120.28 100 0.49% 20.13%
Amgen 220.31 - - - - - - 100 220.20 220.38 200 -3.27% -8.61%
Amphenol 'A' 130.83 - - - - - - 100 82.19 131.48 100 4.00% 20.88%
Analog Devices 135.95 - - - - - - 100 135.85 139.00 100 2.04% 14.40%
Ansys 322.87 - - - - - - 100 200.00 338.57 200 1.53% 25.43%
Anthem Inc 309.05 - - - - - - 100 295.05 329.00 100 -4.13% 2.32%
Aon PLC A 208.07 - - - - - - 100 190.00 227.50 200 2.32% -0.11%
Apache Corp 14.12 - - - - - - 100 14.13 14.15 100 27.90% -44.82%
Apartment Inv & Mgt 31.50 - - - - - - 200 31.50 32.56 100 0.57% -39.01%
Apple 116.03 - - - - - - 200 116.26 116.28 2000 -1.69% 58.05%
Applied Materials 81.14 - - - - - - 300 81.20 81.43 200 7.17% 32.93%
Aptiv 118.47 - - - - - - 300 117.49 129.98 1700 2.97% 24.74%
Archer Daniels Mid 50.50 - - - - - - 100 49.40 50.80 100 2.50% 8.95%
ARCONIC CORP. DL-,01 29.25 - - - - - - 200 29.08 29.95 100 2.96% -4.94%
Arista Networks 270.55 - - - - - - 400 270.55 275.00 100 -0.54% 33.01%
Assurant 135.58 - - - - - - 100 135.58 136.94 300 -0.03% 3.43%
AT&T Inc. 28.99 - - - - - - 2400 28.98 29.03 900 1.29% -25.82%
Atmos Energy 99.41 - - - - - - 100 99.50 106.57 100 3.37% -11.13%
Autodesk 271.24 - - - - - - 200 270.01 274.97 1000 7.54% 47.85%
Automatic Data Proce 174.08 - - - - - - 200 173.28 180.00 300 0.53% 2.10%
Autozone 1129.60 - - - - - - 100 1116.00 1220.00 100 -0.18% -5.18%
Avalonbay Communitie 171.05 - - - - - - 100 164.00 174.85 200 0.85% -18.43%
Avery Dennison 151.56 - - - - - - 100 59.15 154.00 900 2.80% 15.85%
Baker Hughes 'A' 19.78 - - - - - - 100 19.50 20.20 100 6.46% -22.82%
Ball Corp 96.30 - - - - - - 100 95.00 97.10 100 -0.27% 48.91%
Bank of America 29.03 - - - - - - 1600 29.01 29.10 3000 7.60% -17.58%
Bank of New York Mel 40.37 - - - - - - 200 40.20 40.66 100 4.21% -19.79%
Baxter International 75.39 - - - - - - 200 75.31 76.20 100 -6.25% -9.84%
Becton, Dickinson (B 227.47 - - - - - - 100 225.00 230.00 100 -2.57% -16.36%
Berkley, W.R. Co. 64.96 - - - - - - 100 55.00 72.10 100 -5.73% -5.99%
Berkshire Hathaway ' 233.13 - - - - - - 400 233.21 233.59 300 1.33% 2.93%
Best Buy 113.90 - - - - - - 1400 114.20 114.35 400 -3.29% 29.73%
Bio-Rad Laboratories 523.23 - - - - - - 100 500.00 563.00 100 -9.63% 41.40%
Biogen Idec 241.75 - - - - - - 100 240.45 241.75 100 0.32% -18.53%
Blackrock 703.61 - - - - - - 100 695.00 732.00 100 5.03% 39.97%
Boeing 217.61 - - - - - - 200 217.65 217.90 200 7.04% -33.20%
Booking Holdings 2063.80 - - - - - - 100 2064.00 2126.00 100 0.94% 0.49%
BorgWarner 39.11 - - - - - - 2000 39.06 41.44 100 1.96% -9.84%
Boston Properties 102.35 - - - - - - 500 101.03 105.40 100 6.48% -25.76%
Boston Scientific 33.55 - - - - - - 200 33.55 33.72 600 -2.07% -25.81%
Bristol-Myers Squibb 62.84 - - - - - - 500 62.84 63.10 100 1.34% -2.10%
Broadcom Inc. 390.83 - - - - - - 100 388.79 392.94 300 2.68% 23.67%
Broadridge Financial 146.27 - - - - - - 200 137.96 147.12 100 0.34% 18.40%
Brown-Forman Corp 'B 81.15 - - - - - - 100 68.00 105.00 100 2.48% 20.04%
C.H. Robinson Worldw 93.03 - - - - - - 100 82.85 94.97 100 0.16% 18.96%
Cabot Oil & Gas 17.77 - - - - - - 200 17.30 17.89 500 6.15% 2.07%
Cadence Design Syste 113.04 - - - - - - 100 112.01 113.87 1200 1.81% 62.98%
Campbell Soup 48.92 - - - - - - 200 48.76 49.21 500 -0.24% -1.01%
Capital One 89.90 - - - - - - 100 88.00 95.00 100 5.01% -12.64%
Capri Holdings 37.15 - - - - - - 200 37.15 40.00 200 15.88% -2.62%
Cardinal Health 53.77 - - - - - - 300 53.35 54.25 500 0.84% 6.31%
Carmax 95.29 - - - - - - 500 95.00 98.90 500 2.66% 8.69%
Carnival 20.65 - - - - - - 4200 20.70 20.74 27100 17.40% -59.37%
Carrier Global 38.61 - - - - - - 200 38.62 38.95 100 -1.98% 0.00%
Catalent 94.65 - - - - - - 100 93.00 96.00 200 -8.23% 68.12%
Caterpillar 174.63 - - - - - - 100 174.64 174.99 100 1.09% 18.25%
Cboe Global Markets 91.81 - - - - - - 100 88.69 92.73 200 3.55% -23.49%
CBRE Group 'A' 61.26 - - - - - - 100 55.00 62.22 100 5.38% -0.05%
CDW Co. 131.94 - - - - - - 100 128.05 134.76 200 -2.79% -7.63%
Celanese Co. 133.01 - - - - - - 100 132.72 143.17 100 -0.15% 8.03%
Centene 62.19 - - - - - - 200 61.52 62.21 400 -5.72% -1.08%
CenterPoint Energy 24.51 - - - - - - 100 24.00 25.00 400 3.20% -10.12%
Cerner 74.12 - - - - - - 100 73.20 75.00 300 1.65% 0.99%
CF Industries 38.17 - - - - - - 100 37.00 39.60 100 17.63% -20.05%
Charles Schwab 49.75 - - - - - - 100 48.80 50.19 1100 4.30% 4.60%
Charter Communicatio 651.40 - - - - - - 6700 651.40 651.95 900 1.39% 34.29%
Chevron Corp 92.14 - - - - - - 100 92.30 92.49 2000 9.33% -23.54%
Chipotle Mexican Gri 1276.68 - - - - - - 100 1265.00 1283.00 100 -1.49% 52.51%
Chubb Ltd 152.53 - - - - - - 100 147.75 156.00 200 2.18% -2.01%
Church & Dwight 85.58 - - - - - - 200 85.60 94.00 200 -0.49% 21.67%
Cigna 207.01 - - - - - - 100 202.00 214.16 100 -1.86% 1.23%
Cincinnati Financial 78.53 - - - - - - 100 77.50 86.00 100 -1.22% -25.32%
Cintas 360.49 - - - - - - 100 353.66 365.00 400 0.00% 33.97%
Cisco Systems 42.50 - - - - - - 800 42.50 42.67 1000 2.86% -11.38%
Citigroup 57.06 - - - - - - 900 57.08 57.14 500 11.77% -28.58%
Citizens Financial 34.70 - - - - - - 200 33.00 36.08 100 6.74% -14.55%
Citrix Systems 121.41 - - - - - - 100 119.63 122.06 100 2.03% 9.48%
Clorox 200.75 - - - - - - 500 200.75 202.99 1600 -2.06% 30.75%
CME Group 174.79 - - - - - - 500 174.79 175.00 100 5.43% -12.92%
CMS Energy 62.70 - - - - - - 100 60.59 62.95 100 1.95% -0.22%
Coca-Cola 52.93 - - - - - - 200 53.00 53.06 700 0.61% -4.37%
Cognizant Technology 78.55 - - - - - - 100 76.89 78.60 200 5.15% 26.65%
Colgate-Palmolive 84.75 - - - - - - 100 84.76 84.97 100 0.17% 23.11%
Comcast Corp 51.80 - - - - - - 100 51.61 51.93 100 5.41% 15.19%
Comerica 53.30 - - - - - - 200 52.75 54.60 100 4.82% -25.71%
Conagra Brands 35.76 - - - - - - 1000 35.80 36.02 900 0.79% 4.44%
Concho Resources 63.37 - - - - - - 1000 62.13 65.00 100 11.84% -27.64%
ConocoPhillips 43.63 - - - - - - 300 43.50 43.90 1900 11.36% -32.91%
Consolidated Edison 78.66 - - - - - - 200 77.70 78.84 100 1.25% -13.05%
Constellation Brands 204.70 - - - - - - 100 203.00 208.00 400 0.47% 7.88%
Cooper Companies 329.01 - - - - - - 100 328.21 382.90 100 -0.18% 2.40%
Copart 114.76 - - - - - - 100 111.50 116.59 100 -1.04% 26.19%
Corning 37.30 - - - - - - 100 36.90 37.60 100 3.35% 28.13%
Corteva 38.58 - - - - - - 300 38.55 39.00 100 5.15% 30.51%
Costco Wholesale 387.75 - - - - - - 800 387.75 388.00 400 1.44% 31.92%
Crown Castle Intl 164.96 - - - - - - 100 164.00 167.98 100 -3.33% 16.05%
CSX 92.24 - - - - - - 100 92.16 99.73 100 1.00% 27.47%
Cummins 230.39 - - - - - - 100 229.50 230.99 100 -1.32% 28.74%
CVS Health 67.63 - - - - - - 100 67.70 67.75 2000 1.93% -8.96%
D.R. Horton 76.06 - - - - - - 100 74.50 76.18 100 2.04% 44.19%
Danaher 217.22 - - - - - - 200 215.00 219.13 200 -3.33% 41.53%
Darden Restaurants 110.58 - - - - - - 100 110.45 117.00 100 0.38% 1.44%
DaVita Inc 109.60 - - - - - - 100 108.30 111.10 100 1.18% 46.07%
Deere & Co 256.43 - - - - - - 400 256.46 256.99 500 -0.35% 48.00%
Delta Air Lines 41.29 - - - - - - 3900 41.25 41.35 8000 8.92% -29.39%
Dentsply Sirona 51.32 - - - - - - 100 50.30 51.90 100 4.93% -9.31%
Devon Energy 15.12 - - - - - - 100 15.13 15.29 100 18.50% -41.78%
DexCom 312.55 - - - - - - 100 311.79 313.40 100 -5.06% 42.89%
Diamondback Energy 45.39 - - - - - - 200 45.40 45.60 400 20.27% -51.12%
Digital Realty Trust 135.75 - - - - - - 100 135.75 136.76 100 -4.67% 13.37%
Discover Fin Serv 79.29 - - - - - - 200 78.00 80.30 200 4.22% -6.52%
Discovery Comm 'A' 27.30 - - - - - - 500 26.60 27.50 200 11.43% -16.62%
Discovery Communicat 24.41 - - - - - - 100 23.76 25.25 100 10.80% -19.94%
Dish Network Co. 36.16 - - - - - - 1800 33.25 36.30 100 7.94% 1.95%
Dollar General 217.00 - - - - - - 100 215.10 219.50 400 4.04% 39.12%
Dollar Tree 111.73 - - - - - - 700 111.03 112.99 100 19.31% 18.80%
Dominion Energy 79.41 - - - - - - 200 79.01 79.73 100 -2.22% -4.12%
Domino s Pizza 383.44 - - - - - - 100 382.00 386.00 100 0.26% 30.52%
Dover 124.12 - - - - - - 200 111.09 124.94 100 -0.19% 7.69%
DOW INC. DL-,01 56.43 - - - - - - 100 56.70 57.33 200 2.04% 3.11%
DTE Energy 132.24 - - - - - - 100 129.55 134.65 100 1.57% 1.82%
Duke Energy 96.15 - - - - - - 100 95.30 96.30 100 5.05% 5.42%
Duke Realty Co. 38.71 - - - - - - 100 35.50 41.50 100 -0.26% 11.65%
DuPont de Nemours 64.89 - - - - - - 900 64.92 66.02 100 4.41% 1.07%
DXC TECHNOLOGY CO. D 23.56 - - - - - - 2500 23.30 24.00 300 5.75% -37.32%
Eastman Chemical 99.84 - - - - - - 100 99.15 103.88 100 3.22% 25.97%
Eaton Corporation 122.19 - - - - - - 100 120.60 124.00 100 4.66% 29.00%
eBay 50.45 - - - - - - 300 50.41 50.50 100 3.96% 39.71%
Ecolab 218.03 - - - - - - 100 186.27 218.17 100 4.10% 12.97%
Edison International 63.71 - - - - - - 100 63.56 64.40 100 -1.29% -15.52%
Edwards Lifesciences 84.21 - - - - - - 200 83.80 85.50 100 -1.21% 8.29%
Electronic Arts 121.51 - - - - - - 200 121.59 122.35 100 4.00% 13.02%
Eli Lilly & Co 144.75 - - - - - - 100 144.00 145.00 200 3.27% 10.13%
Emerson Electric 78.26 - - - - - - 100 78.22 80.80 100 1.78% 2.62%
Entergy 112.25 - - - - - - 100 100.00 115.00 200 1.87% -6.30%
EOG Resources 53.00 - - - - - - 400 52.45 54.78 100 17.96% -36.72%
Equifax 166.00 - - - - - - 100 73.27 181.50 300 -3.46% 18.47%
Equinix 693.54 - - - - - - 100 690.00 710.00 100 -5.55% 18.82%
Equity Residential 60.45 - - - - - - 100 60.45 62.25 100 0.82% -25.30%
Essex Property Trust 254.40 - - - - - - 100 228.01 358.00 100 0.08% -15.44%
Estee Lauder 'A' 246.85 - - - - - - 100 235.00 253.50 100 -1.39% 19.52%
ETSY INC. DL-,001 145.09 - - - - - - 300 145.15 145.88 100 14.24% 227.52%
Everest Re Group 237.49 - - - - - - 200 185.00 245.00 100 1.00% -14.21%
Evergy 56.18 - - - - - - 100 54.90 57.75 100 2.13% -13.69%
Eversource Energy 88.43 - - - - - - 100 83.14 91.49 100 -1.47% 3.95%
Exelon Co. 42.22 - - - - - - 100 41.60 42.30 200 -1.12% -7.39%
Expedia Group 123.18 - - - - - - 500 123.21 124.00 300 0.54% 13.91%
Expeditors Intl of W 90.30 - - - - - - 100 89.09 93.00 600 0.17% 15.74%
Extra Space Storage 111.99 - - - - - - 200 88.92 120.50 100 -1.00% 6.03%
Exxon Mobil 40.81 - - - - - - 500 40.88 40.89 100 9.67% -41.52%
F5 Networks 164.75 - - - - - - 200 161.00 165.50 1000 6.00% 17.97%
Facebook 275.59 - - - - - - 100 275.80 276.14 800 1.33% 34.27%
Fastenal 48.19 - - - - - - 800 47.74 48.31 200 1.22% 30.42%
Federal Realty Inves 91.04 - - - - - - 300 90.25 104.58 100 0.43% -29.28%
Fedex Corp 288.30 - - - - - - 100 288.55 289.50 200 2.05% 90.66%
Fidelity National In 147.97 - - - - - - 500 131.00 150.88 100 2.07% 6.38%
Fifth Third Bancorp 26.68 - - - - - - 200 26.55 26.71 1000 3.81% -13.21%
First Republic Bank 132.96 - - - - - - 100 129.00 133.88 100 -0.11% 13.21%
Firstenergy 26.56 - - - - - - 100 26.38 26.70 200 -6.97% -45.35%
Fiserv 114.98 - - - - - - 100 114.01 116.99 100 6.49% -0.56%
FleetCor Technologie 269.69 - - - - - - 100 268.97 309.00 100 2.69% -6.27%
Flir Systems 39.97 - - - - - - 1000 40.01 40.15 100 4.33% -23.24%
Flowserve 35.20 - - - - - - 100 24.00 37.78 800 1.50% -29.27%
FMC Corp 116.68 - - - - - - 100 90.00 126.92 100 1.22% 16.89%
Ford Motor 9.08 - - - - - - 1300 9.11 9.12 41400 2.95% -2.37%
Fortinet 119.86 - - - - - - 100 117.52 120.28 100 2.73% 12.27%
FORTIVE CORP. DL-,01 71.87 - - - - - - 200 70.63 73.23 200 1.24% -5.92%
Fortune Brands Home 84.86 - - - - - - 100 77.52 87.81 100 1.85% 29.87%
Fox Corp. B 28.96 - - - - - - 800 28.01 29.77 5000 6.75% -20.44%
Franklin Resources 22.32 - - - - - - 500 22.33 22.70 100 4.69% -14.09%
Freeport-McMoran 23.54 - - - - - - 100 23.62 23.65 600 13.66% 79.42%
Gallagher & , Arthur 116.07 - - - - - - 100 115.85 120.00 100 0.54% 21.88%
Gap 21.60 - - - - - - 3100 21.70 21.72 3300 -8.75% 22.17%
Garmin 116.37 - - - - - - 200 115.01 117.50 100 1.81% 19.28%
Gartner 153.87 - - - - - - 200 132.02 154.13 100 -0.10% -0.15%
General Dynamics 152.04 - - - - - - 700 152.05 154.00 500 -0.95% -13.79%
General Electric 10.50 - - - - - - 400 10.50 10.51 18600 7.91% -5.91%
General Mills 60.00 - - - - - - 1000 60.03 60.41 500 -1.85% 12.02%
General Motors 45.46 - - - - - - 300 45.61 45.63 700 6.41% 24.21%
Genuine Parts 98.95 - - - - - - 200 93.30 104.70 100 0.30% -6.85%
Gilead Sciences 59.50 - - - - - - 100 59.58 59.69 200 -2.30% -8.43%
Global Payments 197.01 - - - - - - 200 147.00 200.00 400 4.84% 7.92%
Globe Life 96.65 - - - - - - 100 50.00 96.91 100 4.53% -8.17%
Goldman Sachs Group 236.54 - - - - - - 100 236.61 237.45 100 5.46% 2.87%
Halliburton 17.86 - - - - - - 2000 17.71 17.91 200 16.05% -27.01%
Hanesbrands 14.50 - - - - - - 800 14.50 14.70 600 8.13% -2.36%
Hartford FS 46.58 - - - - - - 100 46.58 47.70 100 1.53% -23.35%
HASBRO 92.14 - - - - - - 700 92.14 95.00 100 0.07% -12.75%
HCA Holdings 153.62 - - - - - - 100 140.00 180.00 100 1.57% 3.93%
Healthpeak Propertie 30.51 - - - - - - 100 30.00 32.00 200 0.53% -11.49%
Henry Schein 64.13 - - - - - - 3000 61.50 65.63 100 -0.17% -3.88%
Hershey 148.15 - - - - - - 100 148.25 149.04 100 -1.65% 0.80%
Hess Corp 52.58 - - - - - - 200 43.00 52.58 100 14.23% -21.30%
Hewlett Packard Ente 11.24 - - - - - - 200 11.21 11.28 4800 7.05% -29.13%
Hilton Worldwide 106.30 - - - - - - 500 106.14 106.85 1400 2.85% -4.16%
HollyFrontier Co. 25.24 - - - - - - 100 24.50 25.40 1000 11.09% -50.23%
Hologic 68.23 - - - - - - 100 67.00 68.16 100 -2.54% 30.68%
Home Depot 273.96 - - - - - - 500 274.02 274.74 100 1.53% 25.45%
Honeywell Internatio 207.68 - - - - - - 500 207.01 208.41 100 3.27% 17.33%
Hormel Foods 46.87 - - - - - - 100 46.62 46.90 400 -6.28% 3.90%
Host Hotels & Resort 14.73 - - - - - - 100 14.61 14.82 100 4.10% -20.59%
HP Inc 22.25 - - - - - - 700 22.04 22.30 400 8.80% 8.27%
Humana 401.04 - - - - - - 200 400.01 405.50 300 -4.16% 9.42%
Hunt (J.B.) Transpor 135.85 - - - - - - 100 132.88 140.00 100 2.75% 16.33%
Huntington Bancshare 12.69 - - - - - - 100 12.71 12.97 400 6.91% -15.85%
Huntington Ingalls I 165.53 - - - - - - 100 160.50 180.00 100 1.54% -34.02%
IDEX 191.67 - - - - - - 100 87.00 192.38 100 -2.93% 11.44%
IDEXX Laboratories 446.48 - - - - - - 100 444.50 450.00 100 0.54% 70.98%
IHS Markit 92.30 - - - - - - 100 80.00 93.79 400 1.23% 22.50%
Illinois Tool Works 211.10 - - - - - - 100 210.00 233.00 100 2.43% 17.52%
Illumina 303.98 - - - - - - 100 302.00 305.99 100 2.96% -8.37%
Incyte Co. 81.16 - - - - - - 300 81.15 81.22 14200 -1.91% -7.05%
Ingersoll Rand 44.81 - - - - - - 100 44.77 45.64 100 2.05% 22.16%
Intel Corp 47.05 - - - - - - 200 47.05 47.07 400 4.42% -21.39%
Intercontinental Exc 103.93 - - - - - - 100 103.05 104.60 100 4.49% 12.30%
IBM 124.20 - - - - - - 300 124.21 124.25 400 6.36% -7.34%
International Flavor 112.40 - - - - - - 1000 111.00 115.55 1500 0.01% -12.88%
International Paper 51.07 - - - - - - 100 51.01 51.24 200 3.05% 10.90%
Interpublic Group of 23.11 - - - - - - 700 22.45 24.00 100 7.99% 0.04%
Intuit 350.47 - - - - - - 100 349.00 351.48 200 -1.20% 33.80%
Intuitive Surgical 726.37 - - - - - - 100 718.00 773.80 100 -0.96% 22.87%
Invesco 17.03 - - - - - - 100 16.67 17.13 100 6.37% -5.28%
IPG Photonics Co. 202.25 - - - - - - 1700 202.25 202.26 600 2.01% 39.56%
Iqvia Holdings 169.87 - - - - - - 3000 169.51 171.31 100 0.47% 9.94%
Iron Mountain 26.93 - - - - - - 300 26.93 27.00 500 3.98% -15.50%
J.M. Smucker 118.00 - - - - - - 100 117.70 119.00 400 1.93% 13.32%
Jack Henry & Associa 157.87 - - - - - - 100 155.00 159.00 100 -0.53% 8.38%
Jacobs Engineering G 106.35 - - - - - - 500 106.36 118.00 100 1.05% 18.39%
Johnson & Johnson 143.68 - - - - - - 500 143.68 144.15 1000 -2.50% -1.50%
Johnson Controls Int 46.41 - - - - - - 2500 44.40 47.18 100 0.98% 14.00%
JPMorgan Chase 122.03 - - - - - - 300 122.20 122.27 1000 5.88% -12.46%
Juniper Networks 22.04 - - - - - - 100 22.00 22.19 100 0.87% -10.52%
Kansas City Southern 189.60 - - - - - - 500 183.85 190.37 100 0.56% 23.79%
Kellogg 63.26 - - - - - - 300 63.05 63.59 500 -2.71% -8.53%
Keycorp 16.51 - - - - - - 400 16.50 16.70 300 6.45% -18.43%
Keysight Technologie 118.52 - - - - - - 100 114.00 120.50 100 2.94% 15.48%
Kimberly-Clark 140.70 - - - - - - 500 139.23 141.23 100 -0.26% 2.29%
Kimco Realty 15.27 - - - - - - 1000 12.50 16.10 500 4.95% -26.27%
Kinder Morgan 14.85 - - - - - - 1700 14.85 14.99 6100 7.92% -29.85%
KLA-Tencor 248.95 - - - - - - 100 246.15 252.20 100 3.58% 39.73%
Kraft Heinz 32.54 - - - - - - 200 32.54 32.62 100 2.88% 1.28%
Kroger 32.32 - - - - - - 100 32.21 32.36 1100 0.87% 11.49%
L Brands 38.95 - - - - - - 100 38.58 39.48 100 15.89% 114.96%
L3Harris Technologie 194.98 - - - - - - 200 186.00 198.05 500 -0.70% -1.46%
Laboratory Co. of Am 196.46 - - - - - - 100 196.00 200.54 200 -1.29% 16.13%
Lam Research 446.78 - - - - - - 100 442.19 447.50 100 3.82% 52.80%
LAMB WESTON HLDGS DL 73.26 - - - - - - 1000 68.00 85.00 200 0.03% -14.84%
Las Vegas Sands Co. 56.54 - - - - - - 500 56.35 56.97 100 -1.38% -18.11%
Leggett & Platt 44.85 - - - - - - 100 42.50 45.60 100 5.38% -11.76%
Leidos 102.64 - - - - - - 100 99.00 102.99 500 3.12% 4.85%
Lennar 77.04 - - - - - - 100 75.63 77.77 200 0.73% 38.09%
Lincoln National 50.19 - - - - - - 100 50.19 51.60 100 14.28% -14.95%
LINDE PLC EO 0,001 253.34 - - - - - - 100 250.00 254.50 100 1.21% 18.99%
Live Nation Entertai 68.29 - - - - - - 100 68.42 70.00 500 1.79% -4.45%
LKQ Corp 36.22 - - - - - - 100 35.57 37.75 2200 1.57% 1.46%
Lockheed Martin 378.34 - - - - - - 500 378.36 381.48 100 0.21% -2.84%
Loews 44.37 - - - - - - 200 35.93 46.00 100 3.02% -15.47%
Lowes Companies 154.88 - - - - - - 400 155.00 155.50 100 5.55% 29.33%
Lumen Technologies 10.77 - - - - - - 300 10.76 10.84 700 8.35% -18.47%
Lyondellbasell Ind ' 89.33 - - - - - - 200 89.20 90.00 1000 8.67% -5.45%
M and T Bank 122.30 - - - - - - 100 121.75 129.00 100 0.34% -27.95%
MARATHON OIL 6.43 - - - - - - 200 6.41 6.43 100 17.12% -52.65%
Marathon Petroleum 41.48 - - - - - - 100 41.34 41.80 100 7.63% -31.15%
MarketAxess 514.35 - - - - - - 100 514.48 514.78 1300 0.41% 35.67%
Marriott Internation 129.22 - - - - - - 100 129.01 129.70 100 7.38% -14.67%
Marsh & McLennan Cos 115.23 - - - - - - 100 103.89 122.00 100 2.88% 3.43%
Martin Marietta Mate 272.68 - - - - - - 100 264.13 278.00 100 1.23% -2.49%
Masco 54.16 - - - - - - 100 53.40 54.87 100 -1.58% 12.86%
MasterCard 341.32 - - - - - - 1000 341.36 344.25 300 1.60% 14.31%
Maxim Integrated Pro 81.38 - - - - - - 100 77.21 81.84 100 2.67% 32.30%
McCormick & Co 185.59 - - - - - - 100 184.00 190.51 200 1.87% 9.34%
McDonald's 219.34 - - - - - - 1000 219.37 219.87 100 1.77% 11.00%
McKesson 179.50 - - - - - - 100 179.00 181.77 100 1.68% 29.77%
Medtronic 113.31 - - - - - - 400 113.09 115.90 100 3.51% -0.12%
Merck & Co 80.06 - - - - - - 200 80.00 80.05 100 -0.24% -11.97%
MetLife 47.76 - - - - - - 500 47.56 48.60 100 4.48% -6.30%
Mettler-Toledo Intl 1125.16 - - - - - - 100 1122.42 4337.61 100 -1.72% 41.84%
MGM Resorts Internat 28.39 - - - - - - 500 28.35 28.46 100 5.50% -14.67%
Microchip Technology 131.92 - - - - - - 100 131.00 132.26 100 5.66% 25.97%
Micron Technology 63.43 - - - - - - 1400 63.47 63.60 200 4.43% 17.94%
Microsoft 213.87 - - - - - - 500 213.88 213.90 3800 1.32% 35.62%
Mid-America Apartmen 125.03 - - - - - - 100 116.98 134.52 100 -0.82% -5.18%
Mohawk Industries 133.13 - - - - - - 100 100.00 147.00 100 3.81% -2.38%
Molson Coors Brewing 46.50 - - - - - - 200 46.30 47.50 100 6.75% -13.73%
Mondelez Internation 57.49 - - - - - - 100 57.47 57.64 100 -0.47% 4.38%
Monster Beverage 84.08 - - - - - - 100 83.20 87.99 100 -0.17% 32.31%
Moodys 276.57 - - - - - - 400 271.92 280.00 100 1.45% 16.49%
Morgan Stanley 63.48 - - - - - - 500 63.62 63.70 100 7.94% 24.18%
Mosaic 22.57 - - - - - - 500 22.25 22.80 100 17.61% 4.30%
Motorola Solutions 172.13 - - - - - - 100 148.00 176.00 100 2.79% 6.82%
MSCI 403.95 - - - - - - 100 377.00 420.00 100 1.00% 56.46%
Mylan 15.86 - - - - - - 500 15.86 15.99 600 4.86% -21.12%
NASDAQ Inc 127.33 - - - - - - 100 127.25 129.14 200 3.75% 18.89%
Nat Oilwell Varco 13.60 - - - - - - 100 13.28 13.90 200 13.90% -45.71%
NetApp 53.52 - - - - - - 100 53.53 53.73 400 3.84% -14.02%
Netflix 485.00 - - - - - - 100 483.00 484.90 100 0.67% 49.89%
Newell Brands 21.36 - - - - - - 100 21.39 21.44 100 5.74% 11.13%
Newmont 57.78 - - - - - - 1000 57.82 57.89 400 -6.14% 32.98%
News B 18.01 - - - - - - 100 0.01 18.30 1000 2.16% 24.12%
News Corp 'A' 18.00 - - - - - - 300 18.00 18.26 100 2.56% 27.30%
Nextera Energy 75.97 - - - - - - 200 75.00 76.00 400 0.24% 25.49%
Nielsen Holdings 16.35 - - - - - - 100 15.47 17.10 100 0.86% -19.46%
NIKE 'B' 135.54 - - - - - - 900 135.55 135.96 100 2.97% 33.79%
NISOURCE 24.90 - - - - - - 600 24.70 25.00 10200 3.92% -10.56%
Norfolk Southern 241.46 - - - - - - 400 235.75 250.00 100 -0.17% 24.38%
Northern Trust 96.88 - - - - - - 100 88.00 101.83 100 4.52% -8.81%
Northrop Grumman 312.26 - - - - - - 500 312.26 313.74 500 0.53% -9.22%
NortonLifeLock 18.18 - - - - - - 300 18.22 18.25 400 -3.53% -28.78%
Norwegian Cruise Lin 23.20 - - - - - - 1100 23.15 23.20 2500 13.39% -60.28%
NRG Energy 32.25 - - - - - - 200 31.90 32.40 300 2.90% -18.87%
Nucor 54.78 - - - - - - 300 54.78 55.25 200 3.51% -2.67%
Nvidia Corporation 529.39 - - - - - - 100 529.10 529.20 2400 -1.44% 124.99%
NVR 4110.76 - - - - - - 10 4100.00 4423.95 10 -4.18% 7.94%
O'Reilly Auto 444.14 - - - - - - 100 435.01 449.00 500 -2.29% 1.34%
Occidental Petroleum 16.72 - - - - - - 9200 16.70 16.72 200 29.91% -59.43%
Old Dominion Freight 202.91 - - - - - - 1100 200.00 206.00 200 -0.78% 60.38%
Omnicom Group 64.17 - - - - - - 100 63.54 65.00 100 7.49% -20.80%
ONEOK 37.54 - - - - - - 300 37.40 37.95 200 16.19% -50.39%
Oracle 57.41 - - - - - - 1500 57.38 57.61 200 2.06% 8.36%
Otis Worldwide 67.38 - - - - - - 100 65.00 68.12 200 1.13% 0.00%
Paccar Inc 88.82 - - - - - - 100 88.35 96.01 100 -1.14% 12.29%
Packaging Corp of Am 131.75 - - - - - - 100 100.00 135.20 100 -0.11% 17.64%
Parker-Hannifin 274.10 - - - - - - 100 270.00 277.11 100 3.42% 33.17%
Paychex 93.12 - - - - - - 100 91.30 94.30 100 1.33% 9.48%
Paycom Software 407.17 - - - - - - 100 400.00 420.00 100 7.07% 53.79%
PayPal Holdings 214.46 - - - - - - 700 215.00 215.45 100 12.80% 98.26%
Pentair 52.19 - - - - - - 100 45.00 52.98 400 -0.50% 13.78%
Peoples United Finan 13.21 - - - - - - 700 12.96 13.89 100 1.77% -21.83%
PepsiCo 144.16 - - - - - - 200 143.71 145.00 200 0.54% 5.48%
PerkinElmer 127.50 - - - - - - 200 123.25 131.50 100 -0.91% 31.31%
Perrigo Company 47.93 - - - - - - 100 42.55 51.21 100 -0.54% -7.22%
Pfizer Inc 36.53 - - - - - - 2600 36.52 36.54 2600 0.58% -1.59%
Philip Morris 76.89 - - - - - - 200 76.95 77.40 100 -0.75% -9.64%
Phillips 66 66.26 - - - - - - 100 66.26 67.40 500 9.07% -40.53%
Pinnacle West Capita 86.52 - - - - - - 100 75.00 87.43 100 2.12% -3.79%
Pioneer Natural Reso 109.96 - - - - - - 200 108.45 109.96 100 16.22% -27.36%
PNC Financial Servic 140.65 - - - - - - 500 140.20 142.49 100 8.78% -11.89%
Pool 333.59 - - - - - - 300 320.01 345.00 100 3.46% 57.07%
PPG Industries 146.69 - - - - - - 100 137.58 172.00 100 2.72% 9.89%
PPL Corp 29.39 - - - - - - 100 29.39 29.44 100 0.48% -18.09%
Principal Financial 52.00 - - - - - - 100 47.50 55.00 100 6.14% -5.45%
Procter & Gamble 138.68 - - - - - - 500 138.68 139.00 900 -0.73% 11.03%
Progressive 89.40 - - - - - - 100 88.70 89.99 100 -5.35% 23.50%
Prologis 99.01 - - - - - - 200 98.70 101.90 100 -2.36% 11.07%
Prudential Financial 78.73 - - - - - - 300 77.91 79.99 100 3.91% -16.01%
Public Service Ent 59.97 - - - - - - 300 58.00 61.25 500 3.72% 1.56%
Public Storage 223.30 - - - - - - 100 223.30 240.00 100 -2.90% 4.86%
Pulte Group 44.61 - - - - - - 100 44.58 45.22 100 2.01% 14.97%
PVH Corp. 84.72 - - - - - - 300 83.50 90.00 100 7.69% -19.43%
Qorvo Inc 148.24 - - - - - - 100 148.08 148.50 200 2.68% 27.54%
QUALCOMM 144.08 - - - - - - 100 144.48 144.67 700 -2.02% 63.30%
Quanta Services 69.69 - - - - - - 100 69.50 74.30 200 3.12% 71.19%
Quest Diagnostics 124.33 - - - - - - 100 122.49 126.00 100 1.68% 16.42%
Ralph Lauren 'A' 88.03 - - - - - - 100 88.03 88.38 100 7.70% -24.90%
Raymond James Financ 93.49 - - - - - - 100 68.00 100.00 100 4.95% 4.50%
Raytheon Technologie 73.81 - - - - - - 1000 73.81 73.97 100 6.19% -16.44%
Realty Income 62.90 - - - - - - 100 62.65 63.18 200 2.79% -14.57%
Regency Centers 47.59 - - - - - - 900 42.32 55.17 100 1.00% -24.57%
Regeneron Pharmaceut 508.31 - - - - - - 100 509.00 510.00 100 -2.07% 35.38%
Regions Financial 15.75 - - - - - - 100 15.67 15.95 500 2.21% -8.22%
Republic Services 97.44 - - - - - - 200 96.73 101.00 200 -2.54% 8.71%
ResMed 206.03 - - - - - - 800 208.30 229.00 100 -2.39% 32.95%
Robert Half Int 65.83 - - - - - - 100 53.30 73.36 2300 0.70% 4.24%
Rockwell Automation 256.43 - - - - - - 300 256.21 265.00 300 4.45% 26.53%
Rollins 55.94 - - - - - - 200 49.92 57.55 100 -2.95% 68.70%
Roper Technologies 418.47 - - - - - - 100 373.00 465.00 100 2.47% 18.14%
Ross Stores 110.92 - - - - - - 100 110.02 111.25 400 -0.34% -4.72%
Royal Caribbean Crui 80.08 - - - - - - 200 80.09 80.30 600 8.03% -40.02%
S&P Global Inc 338.04 - - - - - - 100 324.15 379.00 100 0.46% 23.80%
Salesforce.com 246.82 - - - - - - 200 247.95 248.00 7300 -4.02% 51.76%
SBA Communications 282.61 - - - - - - 300 282.61 282.64 100 -5.33% 17.27%
Schlumberger 22.10 - - - - - - 1100 22.09 22.25 300 10.67% -45.02%
Seagate Technology 58.34 - - - - - - 200 57.60 58.54 100 5.61% -1.95%
Sealed Air 45.22 - - - - - - 900 38.17 58.00 100 2.38% 13.53%
Sempra Energy 131.96 - - - - - - 100 112.00 2090.34 100 -0.81% -12.89%
ServiceNow 519.22 - - - - - - 100 516.12 521.00 300 2.39% 83.91%
Sherwin-Williams 731.25 - - - - - - 100 730.68 765.85 100 1.06% 25.31%
Simon Property Group 87.19 - - - - - - 100 87.19 87.44 300 13.81% -41.47%
Skyworks Solutions 135.95 - - - - - - 100 136.08 136.32 100 -1.17% 12.47%
SL Green Realty 60.68 - - - - - - 100 60.00 69.00 300 6.05% -33.96%
Smith Co., A. O. 56.37 - - - - - - 100 45.42 61.27 400 -0.21% 18.32%
Snap-on 174.96 - - - - - - 500 168.00 180.18 100 2.19% 3.28%
Southern 60.89 - - - - - - 500 60.38 61.24 500 -1.44% -4.41%
Southwest Airlines 48.27 - - - - - - 300 48.34 48.56 200 5.86% -10.58%
Stanley Black & Deck 186.40 - - - - - - 100 166.18 190.00 100 1.16% 12.47%
Starbucks 98.20 - - - - - - 1000 98.20 98.52 400 0.30% 11.69%
State Street 72.24 - - - - - - 200 70.57 74.98 100 4.42% -8.67%
Steris 189.29 - - - - - - 100 130.00 190.49 100 -1.38% 24.19%
Stryker Corp. 233.72 - - - - - - 200 233.00 254.00 100 0.85% 11.33%
SVB Financial 354.58 - - - - - - 100 354.12 354.58 1400 2.04% 41.24%
SYNCHRONY FIN 31.38 - - - - - - 200 30.80 31.59 900 4.32% -12.86%
Synopsys 217.02 - - - - - - 100 217.02 230.00 100 -0.54% 55.91%
Sysco 71.68 - - - - - - 100 70.86 72.80 100 0.00% -16.20%
T-Mobile US 128.74 - - - - - - 100 128.06 128.99 100 0.70% 64.17%
T. Rowe Price Group 145.04 - - - - - - 100 141.66 153.08 100 3.76% 19.04%
Take-Two Interactive 173.98 - - - - - - 100 174.00 175.00 100 7.69% 42.11%
Tapestry 29.69 - - - - - - 100 29.55 30.05 100 6.11% 10.09%
TARGET CORP 179.82 - - - - - - 400 179.90 180.20 100 7.77% 40.25%
TE CONNECTIVITY 114.93 - - - - - - 100 114.03 135.00 100 4.19% 19.92%
TechnipFMC 9.06 - - - - - - 100 9.06 9.13 4700 9.42% -57.74%
Teledyne Technologie 388.16 - - - - - - 500 330.00 388.57 100 -0.95% 12.01%
Teleflex 373.66 - - - - - - 100 366.51 453.43 100 0.94% -0.74%
Teradyne 108.34 - - - - - - 100 107.00 112.50 200 3.36% 58.88%
Texas Instruments 157.60 - - - - - - 100 157.26 158.79 100 2.64% 22.85%
Textron 47.20 - - - - - - 100 46.90 48.00 200 2.59% 5.83%
Thermo Fisher Scient 448.45 - - - - - - 100 448.00 454.00 800 -1.26% 38.04%
Tiffany & Co 131.58 - - - - - - 400 131.47 131.67 200 0.16% -1.55%
TJX COMPANIES 62.80 - - - - - - 200 62.90 63.30 1000 0.83% 2.85%
Tractor Supply 133.90 - - - - - - 100 132.90 137.50 300 4.27% 43.30%
Trane Technologies 144.97 - - - - - - 100 140.00 177.87 1200 0.37% 9.07%
TransDigm Group 603.85 - - - - - - 100 500.00 660.00 100 2.72% 7.83%
Travelers Companies 136.02 - - - - - - 200 135.00 142.00 100 1.23% -0.68%
Truist Financial 48.51 - - - - - - 100 48.00 49.18 100 2.23% -13.87%
Twitter 46.43 - - - - - - 500 46.43 46.63 200 7.15% 44.87%
Tyler Technologies 414.89 - - - - - - 100 413.26 479.46 100 1.45% 38.29%
Tyson Foods 'A' 64.99 - - - - - - 100 64.60 65.50 100 2.43% -28.61%
U.S. Bancorp 44.68 - - - - - - 500 44.71 44.95 1000 3.28% -24.64%
UDR 39.76 - - - - - - 100 30.00 61.00 200 2.95% -14.86%
Ulta Beauty 279.54 - - - - - - 100 277.01 285.24 100 1.94% 10.43%
Under Armour 14.82 - - - - - - 200 14.80 14.99 100 3.13% -22.73%
Under Armour 'A' 16.86 - - - - - - 200 16.77 16.98 100 3.63% -21.94%
Union Pacific 207.24 - - - - - - 200 206.75 208.00 100 1.57% 14.63%
United Airlines Hold 45.64 - - - - - - 800 45.64 45.74 7400 11.18% -48.19%
United Parcel Servic 170.50 - - - - - - 100 170.71 171.00 100 1.22% 45.65%
United Rentals 230.46 - - - - - - 100 228.00 240.00 200 6.57% 38.19%
UnitedHealth Group 333.19 - - - - - - 300 333.19 334.00 400 -3.29% 13.34%
Universal Health Ser 133.25 - - - - - - 200 130.00 146.40 100 0.48% -7.12%
Unum Group 23.18 - - - - - - 100 22.85 24.00 2000 8.32% -20.51%
V.F. Corp 87.57 - - - - - - 100 81.73 110.00 500 2.35% -12.13%
Valero Energy 56.43 - - - - - - 100 56.40 56.43 100 10.11% -39.74%
Varian Medical Syste 174.11 - - - - - - 100 174.01 177.45 100 0.49% 22.60%
Ventas 49.23 - - - - - - 100 47.90 50.55 100 2.12% -14.74%
Verisign 198.72 - - - - - - 100 196.00 200.00 100 2.30% 3.13%
Verisk Analytics 195.62 - - - - - - 100 193.23 201.87 800 -4.06% 30.99%
Verizon Communicatio 60.41 - - - - - - 1000 60.41 60.52 700 0.15% -1.61%
Vertex Pharma 218.10 - - - - - - 100 217.20 219.05 100 0.81% -0.39%
ViacomCBS 'B' 34.82 - - - - - - 1000 34.78 34.99 100 6.48% -17.04%
Visa 210.89 - - - - - - 900 210.90 211.60 100 1.47% 12.24%
VONTIER CORP. DL -,0 33.66 - - - - - - 1100 33.57 33.95 1000 7.92% 0.00%
Vornado Realty Trust 40.62 - - - - - - 200 40.05 41.00 500 2.09% -38.92%
Vulcan Materials 144.02 - - - - - - 100 134.75 148.19 100 2.28% 0.02%
W.W. Grainger 414.58 - - - - - - 100 355.00 416.94 100 -0.10% 22.47%
Wabtec Corp 74.09 - - - - - - 600 65.78 76.99 1000 2.01% -4.77%
Wal-Mart Stores 151.83 - - - - - - 500 151.95 151.98 500 1.84% 27.76%
Walgreens Boots Alli 39.07 - - - - - - 100 39.12 39.18 1800 2.20% -33.73%
Walt Disney Company 149.09 - - - - - - 900 149.33 149.50 1100 3.61% 3.08%
Waste Management 119.64 - - - - - - 100 118.80 121.80 100 -0.74% 4.98%
Waters 226.74 - - - - - - 100 225.37 270.00 100 0.91% -2.96%
WEC Energy 96.00 - - - - - - 100 92.12 99.46 200 -0.78% 4.09%
Wells Fargo 28.59 - - - - - - 500 28.65 28.67 800 14.09% -46.86%
Welltower Inc 65.26 - - - - - - 100 63.91 65.97 100 2.24% -20.20%
West Pharmaceutic.Se 269.20 - - - - - - 200 239.83 280.00 300 -4.30% 79.07%
Western Digital 45.26 - - - - - - 200 45.20 45.40 100 6.52% -28.69%
WESTERN UNION 22.58 - - - - - - 200 22.52 23.03 300 4.49% -15.68%
WestRock 44.06 - - - - - - 100 44.10 44.24 1000 0.64% 2.68%
Weyerhaeuser 29.13 - - - - - - 300 28.62 30.10 100 1.22% -3.54%
Whirlpool 200.12 - - - - - - 100 199.00 208.50 200 3.06% 35.65%
WILLIAMS COMPANIES 21.62 - - - - - - 200 21.38 21.78 100 8.10% -8.85%
Willis Towers Watson 209.44 - - - - - - 2000 209.47 209.57 3400 1.82% 3.71%
Wynn Resorts 100.40 - - - - - - 400 100.44 100.90 1000 4.98% -27.70%
Xcel Energy 68.11 - - - - - - 100 67.02 70.88 200 -3.39% 7.28%
Xerox Holdings 23.38 - - - - - - 300 22.80 23.90 100 6.90% -36.59%
Xilinx 135.56 - - - - - - 100 134.15 137.00 1000 5.02% 38.65%
XYLEM 96.69 - - - - - - 100 85.00 97.01 100 1.80% 22.72%
Yum! Brands 106.61 - - - - - - 200 106.61 110.00 200 2.34% 5.84%
Zebra Technologies C 372.73 - - - - - - 100 370.25 377.01 300 10.41% 45.92%
Zimmer Biomet 149.68 - - - - - - 100 149.70 160.00 100 1.01% 0.00%
Zions Bancorporation 40.95 - - - - - - 100 40.30 43.00 100 5.16% -21.13%
Zoetis 160.19 - - - - - - 300 158.00 175.00 200 -2.02% 21.04%