09.05.2021 07:23:20
S&P 500
4232.60
USD
30.9800
0.74%
07.05.2021 23:15
 
Chart
Kursdaten
Kurs 4232.60 Eröffnung 4210.34
Diff. absolut 30.98 Tages-Hoch 4238.04
Diff. % 0.74 % Tages-Tief 4201.64
Volumen 2053400580 Umsatz 23684378882622
Schlusskurs vom 06.05.2021 4201.62 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 07.05.2021 / 23:15
Währung USD Aktualisierungsstand 09.05.2021 / 07:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.69% 4238.0 3662.7
1 Woche 1.23% 4238.0 4128.6
1 Monat 3.74% 4238.0 4082.5
3 Monate 8.90% 4238.0 3723.3
6 Monate 20.61% 4238.0 3511.9
1 Jahr 46.90% 4238.0 2766.6
3 Jahre 58.37% 4238.0 2191.9
30.43
26.51
15.76
1.13
12.69
4.39
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.43,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"4359526"},"2020":{"performance":15.76,"chartHeight":23.347006060438,"year":2020,"ID_NOTATION":"4359526"},"2021":{"performance":12.69,"chartHeight":22.188663524782,"year":2021,"ID_NOTATION":"4359526"}}
{"2019":{"performance":26.51,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.2580210634921,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.39,"chartHeight":16.513602441237,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.590883106087,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.56,"chartHeight":22.543179401633,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.541830936648,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.907880423197,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.63,"chartHeight":22.57070751475,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.224316748613,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.075308497097,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.97,"chartHeight":18.985141030938,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.55587193019,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 09.05.2021 07:23:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 203.07 0.33% 0.66 1843826 202.31 201.24 203.87 500 202.51 203.49 500 3.01% 16.18%
Abbott Laboratories 118.95 0.13% 0.16 4076673 119.77 118.76 120.42 200 118.61 119.50 100 -0.94% 8.64%
AbbVie 115.75 -0.28% -0.33 6808151 116.38 114.96 116.93 100 115.66 116.11 300 3.81% 8.03%
Abiomed 296.81 0.37% 1.09 183271 299.24 296.35 303.86 3800 296.76 296.94 200 -7.46% -8.45%
Accenture 291.53 0.13% 0.37 1394227 292.20 291.04 294.09 100 287.50 291.99 1000 0.54% 11.61%
ACTIVISION BLIZZARD 94.80 1.90% 1.77 6511803 93.43 93.03 95.12 100 94.76 95.05 100 3.96% 2.10%
Adobe Systems 488.73 1.06% 5.12 1632407 496.00 485.78 499.15 100 488.73 489.75 100 -3.86% -2.28%
Advance Auto Parts 204.47 0.15% 0.31 392549 202.90 202.88 204.98 500 204.00 204.99 500 2.15% 29.81%
Advanced Micro Devic 78.81 1.18% 0.92 36954179 78.75 78.22 79.57 500 78.80 78.82 100 -3.44% -14.07%
AES Corp 25.79 1.34% 0.34 10752368 25.57 24.93 26.00 100 25.60 27.00 100 -7.30% 9.74%
AFLAC 56.11 -0.12% -0.07 2597243 55.44 55.30 56.17 600 55.69 56.35 1000 4.43% 26.17%
Agilent Technologies 133.90 1.13% 1.50 1044301 133.19 133.19 134.82 200 130.00 134.26 100 0.19% 13.01%
Air Products & Chem 290.55 -1.06% -3.10 1214920 292.54 290.35 295.32 100 285.50 305.00 100 0.72% 6.34%
Akamai Technologies 110.81 0.57% 0.63 1411061 110.88 109.45 110.99 100 110.31 111.30 400 1.94% 5.54%
ALASKA AIR GROUP 67.90 1.28% 0.86 829281 66.50 66.50 68.57 300 67.90 69.00 500 -1.79% 30.58%
Albemarle Co. 162.72 6.46% 9.87 1115906 154.46 154.00 163.13 100 160.63 163.26 100 -3.24% 10.30%
Alexandria Real Est. 178.14 0.93% 1.64 816794 176.31 176.21 179.00 100 158.71 180.03 100 -1.63% -0.04%
Alexion Pharma 170.43 0.34% 0.57 1372397 170.00 169.73 171.15 100 169.72 171.15 1100 1.04% 9.08%
Align Technology 598.34 2.33% 13.62 694786 586.08 586.08 604.00 100 597.00 598.98 100 0.47% 11.97%
Allegion 141.25 0.78% 1.09 674801 140.11 139.90 142.20 100 140.10 145.00 100 5.11% 21.37%
Alliant Energy Co. 56.74 0.30% 0.17 1722355 56.19 56.14 57.00 200 56.39 57.51 200 1.01% 10.11%
Allstate Corp 132.26 -0.27% -0.36 2104842 129.74 128.57 132.82 100 132.18 133.51 100 4.31% 20.31%
Alphabet 2398.69 0.73% 17.34 1163892 2400.00 2390.00 2416.41 100 2399.00 2400.70 200 -0.47% 36.92%
Alphabet A 2351.93 0.62% 14.58 1444862 2363.89 2346.16 2371.25 100 2351.93 2356.50 100 -0.07% 34.19%
Altria Group 49.95 0.93% 0.46 6802085 49.29 49.18 50.08 100 49.91 49.98 100 4.61% 21.83%
Amazon Com 3291.61 -0.45% -14.76 4710276 3319.09 3289.07 3330.89 100 3289.51 3290.80 100 -5.07% 1.06%
Ameren Corp 84.98 -0.20% -0.17 1198900 85.01 84.81 86.00 100 85.00 86.00 100 0.17% 8.86%
American Airlines Gr 22.00 2.37% 0.51 32022917 21.40 21.27 22.19 1400 22.12 22.13 1500 1.29% 39.51%
American Electric Po 87.19 -0.22% -0.19 2617123 87.07 86.89 88.05 400 87.20 87.55 300 -1.71% 4.71%
American Express 158.98 1.34% 2.10 2617982 155.61 155.34 159.26 1000 158.72 159.39 500 3.67% 31.49%
American Internation 51.19 2.03% 1.02 5582252 50.17 49.69 51.50 400 51.19 51.29 100 5.66% 35.21%
American Tower 247.49 1.42% 3.47 5548517 245.65 245.01 249.03 400 245.14 248.90 100 -2.86% 10.26%
American Water Works 152.77 -0.28% -0.43 795916 153.20 152.61 155.82 100 152.73 153.95 100 -2.06% -0.46%
Ameriprise Financial 265.65 1.21% 3.18 495910 259.73 258.86 266.41 100 209.12 266.58 100 2.81% 36.70%
AmerisourceBergen Co 120.86 2.75% 3.23 1257060 118.15 117.26 121.37 100 113.48 134.79 100 0.05% 23.63%
AMETEK 137.33 1.10% 1.49 1545437 135.39 134.78 138.06 100 127.49 155.00 100 1.78% 13.55%
Amgen 254.21 1.16% 2.91 2513035 251.78 251.78 255.73 100 254.21 254.51 300 6.08% 10.56%
Amphenol 'A' 68.11 1.73% 1.16 2106414 67.17 66.99 68.34 100 67.60 120.00 100 1.14% 4.17%
Analog Devices 157.26 1.18% 1.84 2706596 156.67 156.02 158.35 500 157.02 157.43 100 2.68% 6.45%
Ansys 332.38 -0.08% -0.28 605939 338.95 331.79 342.59 100 330.98 333.09 100 -9.10% -8.64%
Anthem Inc 396.57 2.02% 7.85 800663 388.38 388.38 397.68 200 392.50 397.88 100 4.53% 23.51%
Aon PLC A 258.52 0.74% 1.89 1642076 255.66 255.19 259.64 100 179.87 265.50 100 2.82% 22.36%
APA Corp. 21.59 0.75% 0.16 8196721 20.83 20.54 21.65 100 21.54 21.64 400 7.95% 52.15%
Apple 130.21 0.53% 0.69 78973273 130.85 129.47 131.26 2500 130.48 130.49 500 -0.95% -1.87%
Applied Materials 132.95 0.93% 1.22 7524772 132.55 131.64 134.09 200 132.75 133.05 100 0.18% 54.06%
Aptiv 148.77 5.17% 7.31 1451327 142.11 141.82 148.89 200 133.30 151.00 100 3.39% 14.18%
Archer Daniels Mid 67.02 0.49% 0.33 2852119 66.63 66.13 67.34 500 66.98 67.61 200 6.16% 32.95%
Arconic Corp. 35.87 -0.91% -0.33 650780 35.89 35.52 36.35 100 35.62 36.50 100 25.42% 20.37%
Arista Networks 328.52 0.39% 1.26 470340 329.49 325.55 331.00 200 328.00 329.99 300 4.24% 13.06%
Assurant 160.71 -0.72% -1.17 254514 160.02 158.93 161.21 100 159.59 187.83 100 3.28% 17.98%
AT&T Inc. 32.16 -0.77% -0.25 28950204 32.20 32.06 32.36 100 32.19 32.23 100 2.39% 11.82%
Atmos Energy 103.00 -0.34% -0.35 696717 103.00 102.73 103.75 100 98.33 106.00 100 -0.57% 7.93%
Autodesk 285.76 0.50% 1.41 799813 285.66 283.90 292.64 300 285.01 286.40 300 -2.11% -6.41%
Automatic Data Proce 194.89 -0.22% -0.43 1968302 196.57 191.93 196.57 200 194.71 195.39 200 4.22% 10.61%
Autozone 1507.20 1.23% 18.35 161864 1491.47 1480.26 1510.08 100 1417.25 1542.24 100 2.94% 27.14%
Avalonbay Communitie 195.53 1.16% 2.24 750875 192.59 192.59 195.69 100 174.49 196.03 100 1.84% 21.88%
Avery Dennison 221.46 0.50% 1.11 388772 218.87 218.43 222.75 100 208.90 222.99 100 3.40% 42.78%
Baker Hughes 'A' 24.63 6.76% 1.56 15966383 22.59 22.59 24.76 2000 24.50 24.80 100 22.66% 18.13%
Ball Corp 90.70 0.15% 0.14 1840880 90.47 89.96 92.23 100 90.70 98.00 500 -3.14% -2.66%
Bank of America 42.18 0.40% 0.17 39249229 41.13 41.11 42.25 300 42.17 42.19 200 4.07% 39.16%
Bank of New York Mel 51.82 -0.13% -0.07 4638914 51.17 50.59 51.95 200 50.59 52.11 100 3.89% 22.10%
Baxter International 86.62 -1.04% -0.91 2486524 87.47 86.40 87.92 200 75.25 88.00 1000 1.09% 7.95%
Becton, Dickinson (B 239.39 -0.59% -1.42 2548304 239.39 238.94 244.95 100 238.00 239.99 200 -3.79% -4.33%
Berkley, W.R. Co. 81.45 0.72% 0.58 759337 79.99 79.80 81.50 100 80.81 81.72 100 2.17% 22.63%
Berkshire Hathaway ' 290.93 0.42% 1.22 6101832 289.97 287.77 291.07 100 291.15 291.20 1100 5.81% 25.47%
Best Buy 122.34 1.92% 2.30 1764030 120.03 119.56 122.59 500 122.00 122.70 500 5.22% 22.60%
Bio-Rad Laboratories 608.01 0.97% 5.84 137872 607.05 605.88 615.32 100 480.00 650.00 300 -3.51% 4.30%
Biogen Idec 274.04 0.71% 1.93 936142 270.66 270.66 279.20 200 271.04 277.00 100 2.51% 11.92%
Blackrock 873.83 0.78% 6.73 474203 860.44 858.20 877.06 100 857.23 878.00 100 6.66% 21.11%
Boeing 235.47 2.46% 5.66 12822993 229.80 227.99 235.91 100 235.60 235.72 100 0.50% 10.00%
Booking Holdings 2327.08 2.09% 47.73 381586 2312.24 2290.74 2361.42 100 2301.01 2328.00 100 -5.64% 4.48%
BorgWarner 53.80 3.01% 1.57 2328898 51.91 51.02 53.93 300 53.83 54.40 100 10.75% 39.23%
Boston Properties 108.16 0.60% 0.65 905499 107.00 106.73 108.62 100 101.50 128.00 100 -1.09% 14.42%
Boston Scientific 43.13 0.21% 0.09 6089420 43.10 42.99 43.83 100 39.67 44.00 100 -1.08% 19.97%
Bristol-Myers Squibb 64.44 -0.03% -0.02 7847026 64.70 64.19 65.39 400 64.38 64.43 200 3.24% 3.89%
Broadcom Inc. 452.58 0.89% 4.00 1171164 454.59 449.20 458.38 500 449.00 452.99 400 -0.79% 3.36%
Broadridge Financial 164.20 -0.42% -0.70 331689 165.26 163.77 165.98 200 138.98 170.75 200 3.51% 7.18%
Brown-Forman Corp 'B 76.68 -0.18% -0.14 637490 76.58 76.30 77.44 100 75.72 78.10 12900 0.52% -3.46%
C.H. Robinson Worldw 99.51 1.52% 1.49 897430 98.06 97.33 99.78 100 98.69 100.01 100 2.50% 6.01%
Cabot Oil & Gas 17.39 1.64% 0.28 5769296 17.00 16.92 17.45 900 16.95 17.57 400 4.32% 6.82%
Cadence Design Syste 129.05 1.69% 2.15 1613178 129.04 128.44 131.48 100 128.82 131.41 200 -2.06% -5.41%
Caesars Entertainmen 105.75 3.45% 3.53 2949479 101.94 101.47 105.88 300 105.51 105.75 13700 8.08% 42.39%
Campbell Soup 49.55 -0.54% -0.27 2070257 49.74 48.88 49.79 100 49.26 49.65 300 3.77% 2.48%
Capital One 157.71 0.81% 1.27 2480930 153.68 153.23 157.98 100 157.00 165.00 100 5.79% 59.54%
Capri Holdings 59.50 3.42% 1.97 1208416 57.32 57.00 59.53 300 59.45 60.00 100 8.02% 41.67%
Cardinal Health 58.16 2.87% 1.62 3158291 56.55 56.55 58.73 300 56.45 60.00 100 -3.61% 8.59%
Carmax 129.99 -0.23% -0.30 1387394 129.77 128.52 130.67 400 129.50 130.50 400 -2.44% 37.61%
Carnival 26.76 3.12% 0.81 20185492 25.99 25.88 26.86 100 26.83 26.84 2000 -4.29% 23.55%
Carrier Global 44.84 1.54% 0.68 5266076 44.12 43.87 45.27 400 44.85 45.39 500 2.89% 18.88%
Catalent 107.56 1.30% 1.38 957993 107.00 106.74 109.28 500 104.60 116.00 100 -4.37% 3.35%
Caterpillar 240.99 1.65% 3.92 3327927 235.64 233.16 241.89 500 241.10 241.25 200 5.65% 32.40%
Cboe Global Markets 108.10 0.80% 0.86 416763 104.80 104.80 108.59 100 108.10 110.66 100 3.57% 16.09%
CBRE Group 'A' 86.90 1.85% 1.58 1271396 85.22 85.04 87.06 100 82.00 87.22 100 2.00% 38.55%
CDW Co. 174.87 1.32% 2.27 784459 172.67 171.97 175.38 12700 174.76 174.87 200 -1.94% 32.69%
Celanese Co. 168.63 0.14% 0.24 520232 166.55 165.90 168.80 100 143.32 169.29 100 7.65% 29.78%
Centene 70.45 8.07% 5.26 11819145 65.28 65.04 70.51 1000 70.05 70.43 3500 14.11% 17.36%
CenterPoint Energy 24.49 0.45% 0.11 4627838 24.30 23.95 24.73 100 23.70 24.82 200 0.00% 13.17%
Cerner 76.68 2.01% 1.51 3866417 75.02 74.82 77.21 100 76.51 77.99 100 2.17% -2.29%
CF Industries 55.10 5.62% 2.93 3743694 52.83 52.46 55.21 400 52.20 59.90 100 13.30% 42.34%
Charles Schwab 71.75 0.32% 0.23 6233083 70.45 70.00 71.88 100 69.59 71.97 200 1.92% 35.28%
Charter Communicatio 693.44 2.61% 17.65 718916 681.57 679.68 696.00 100 651.98 724.87 100 2.97% 4.82%
Chevron Corp 110.02 0.92% 1.00 10273022 108.09 107.70 110.67 1000 110.02 110.25 500 6.74% 30.28%
Chipotle Mexican Gri 1426.05 1.04% 14.64 188309 1422.98 1420.94 1440.89 100 1426.05 1427.99 200 -4.42% 2.84%
Chubb Ltd 176.39 1.82% 3.15 3034604 171.50 171.03 176.54 100 175.00 193.00 100 2.80% 14.60%
Church & Dwight 87.43 -1.19% -1.05 816234 88.44 87.39 88.88 100 79.98 89.93 100 1.97% 0.23%
Cigna 261.18 1.65% 4.25 1761000 256.93 256.02 263.67 100 244.00 263.77 200 4.89% 25.46%
Cincinnati Financial 120.35 0.53% 0.63 864373 117.53 117.50 120.52 100 118.97 124.87 1100 6.81% 37.75%
Cintas 360.67 2.98% 10.42 567100 350.26 350.26 362.91 100 336.25 360.76 100 4.50% 2.04%
Cisco Systems 53.43 1.89% 0.99 24146008 52.48 52.22 53.67 2500 53.50 53.54 200 4.92% 19.36%
Citigroup 75.08 0.40% 0.30 16937385 73.43 73.22 75.11 2000 75.00 75.10 100 5.39% 21.76%
Citizens Financial 49.44 0.59% 0.29 2835321 48.06 47.83 49.50 100 49.19 51.00 200 6.83% 38.26%
Citrix Systems 121.03 -0.54% -0.66 1009558 123.11 120.81 123.68 300 121.00 121.77 100 -2.28% -6.97%
Clorox 183.01 -0.87% -1.60 979501 185.00 182.47 185.76 800 182.55 183.50 400 0.28% -9.37%
CME Group 202.92 -0.70% -1.43 1567060 203.43 200.10 204.38 300 198.20 204.93 100 0.46% 11.46%
CMS Energy 63.99 -0.68% -0.44 1688206 64.28 63.96 64.92 100 58.37 70.00 100 -0.62% 4.88%
Coca-Cola 54.51 -0.06% -0.03 10637483 54.44 54.16 54.77 1200 54.50 54.60 4900 0.98% -0.60%
Cognizant Technology 74.81 -0.41% -0.30 5373908 75.58 73.95 75.58 200 74.78 75.34 100 -6.95% -8.71%
Colgate-Palmolive 82.18 -0.16% -0.13 2263698 82.22 81.86 82.54 500 81.70 82.50 500 1.83% -3.89%
Comcast Corp 58.11 1.98% 1.13 17847370 57.26 56.70 58.41 1000 58.05 58.40 100 3.49% 10.90%
Comerica 78.58 0.67% 0.52 1252045 76.48 76.00 78.82 100 73.18 82.50 5700 4.55% 40.67%
Conagra Brands 37.95 -0.52% -0.20 2473666 37.97 37.49 38.01 200 37.49 38.00 500 2.32% 4.66%
ConocoPhillips 57.10 2.51% 1.40 9645522 55.07 54.82 57.34 1500 57.20 57.29 200 11.65% 42.79%
Consolidated Edison 78.09 0.30% 0.23 2656447 78.12 78.09 80.13 200 78.00 78.15 100 0.88% 8.05%
Constellation Brands 240.92 -0.29% -0.70 632450 240.62 239.87 242.50 100 241.00 241.98 300 0.25% 9.98%
Cooper Companies 404.34 -0.29% -1.16 201151 404.90 404.30 411.76 100 402.57 473.14 100 -1.59% 11.29%
Copart 124.56 1.65% 2.02 845269 122.79 122.49 125.07 13000 124.56 124.57 100 0.04% -2.11%
Corning 46.00 0.72% 0.33 3285230 45.75 45.52 46.22 400 46.00 46.20 100 4.05% 27.78%
Corteva 48.86 0.93% 0.45 3362798 48.28 48.18 49.29 500 47.55 49.18 100 0.21% 26.19%
Costco Wholesale 384.32 0.41% 1.56 1817365 382.83 382.20 386.45 600 384.10 384.90 800 3.29% 2.00%
Crown Castle Intl 183.32 1.35% 2.44 2023017 182.48 181.96 184.28 100 182.35 183.50 100 -3.04% 15.16%
CSX 103.13 0.56% 0.57 2461061 102.34 101.86 103.53 100 102.33 104.80 100 2.36% 13.64%
Cummins 266.39 0.17% 0.46 1005479 264.59 261.61 266.96 100 259.02 270.01 100 5.69% 17.30%
CVS Health 85.11 1.68% 1.41 8206262 83.92 83.71 85.35 1400 85.13 85.23 400 11.40% 24.61%
D.R. Horton 103.87 2.54% 2.57 2438426 101.61 100.71 104.17 100 102.26 104.75 100 5.68% 50.71%
Danaher 258.48 0.58% 1.49 2630507 258.77 258.07 261.43 100 258.50 262.20 100 1.79% 16.36%
Darden Restaurants 142.38 0.44% 0.63 989517 141.12 140.75 143.88 100 139.00 142.45 400 -2.96% 19.53%
DaVita Inc 126.80 2.01% 2.50 482082 124.30 124.08 126.83 100 125.00 127.56 100 8.81% 8.01%
Deere & Co 394.22 1.11% 4.31 1597441 387.81 384.33 396.90 500 393.30 394.99 1000 6.30% 46.52%
Delta Air Lines 46.11 2.63% 1.18 11195071 44.87 44.77 46.34 100 46.16 46.26 100 -1.73% 14.67%
Dentsply Sirona 68.47 1.60% 1.08 1959390 67.39 67.39 69.15 200 67.95 69.50 100 1.42% 30.77%
Devon Energy 26.22 3.76% 0.95 13226768 24.86 24.71 26.58 100 25.75 26.37 100 12.15% 65.84%
DexCom 358.74 0.39% 1.40 712384 362.57 358.50 370.38 100 357.10 362.00 100 -7.09% -2.97%
Diamondback Energy 84.21 2.38% 1.96 2096253 80.60 80.15 84.48 1000 84.02 84.48 500 3.03% 73.99%
Digital Realty Trust 151.18 1.10% 1.65 1312389 150.05 148.85 151.40 100 149.94 155.00 100 -2.03% 8.36%
Discover Financial S 119.46 1.47% 1.73 1519904 116.38 115.74 119.73 100 119.40 119.60 100 4.79% 31.96%
Discovery Comm 'A' 37.56 3.61% 1.31 8232037 36.48 36.10 37.73 5000 37.48 37.65 200 -0.27% 24.83%
Discovery Communicat 32.62 2.45% 0.78 3603260 31.85 31.70 32.84 300 32.18 32.98 400 0.96% 24.55%
Dish Network Co. 46.53 1.31% 0.60 3013723 46.08 45.89 46.94 1300 46.53 46.99 500 3.88% 43.88%
Dollar General 220.20 0.78% 1.70 1374308 219.29 216.77 220.95 500 220.01 220.60 1000 2.54% 4.71%
Dollar Tree 116.25 0.48% 0.55 1211218 115.89 115.38 116.94 500 116.01 116.75 1000 1.17% 7.60%
Dominion Energy 78.45 -0.04% -0.03 2670934 78.49 78.04 79.22 500 78.45 79.29 100 -1.81% 4.32%
Domino s Pizza 432.47 0.57% 2.44 566054 430.60 430.60 434.26 300 431.02 433.98 300 2.40% 12.78%
Dover 152.91 0.16% 0.24 817931 152.05 151.59 153.63 100 142.00 153.58 100 2.49% 21.12%
DOW INC. DL-,01 69.04 0.00% 0.00 5174923 68.35 67.78 69.32 100 69.00 69.29 2800 10.46% 24.40%
DTE Energy 141.69 0.28% 0.39 654153 140.59 140.59 142.83 200 133.00 150.00 100 1.19% 16.70%
Duke Energy 100.86 0.32% 0.32 4544918 100.39 100.19 101.43 100 100.43 101.50 200 0.17% 10.16%
Duke Realty Co. 45.93 0.66% 0.30 1754393 45.62 45.51 45.98 100 36.00 46.96 100 -1.27% 14.91%
DuPont de Nemours 82.85 1.78% 1.45 2827959 81.04 80.64 83.11 300 82.85 83.39 100 7.44% 16.51%
DXC TECHNOLOGY CO. D 34.50 2.07% 0.70 1859044 33.46 33.33 34.71 200 34.28 34.60 100 4.83% 33.98%
Eastman Chemical 124.97 0.75% 0.93 571871 122.87 122.06 125.42 100 122.00 126.00 100 8.30% 24.62%
Eaton Corporation 147.52 0.74% 1.08 1593294 145.65 144.46 148.34 100 147.25 148.79 100 3.21% 22.79%
eBay 59.78 1.63% 0.96 10347461 59.10 58.40 60.01 100 59.75 59.98 500 7.15% 18.97%
Ecolab 228.43 -0.03% -0.07 733619 228.50 227.45 229.53 100 215.00 247.00 100 1.92% 5.58%
Edison International 58.58 -0.56% -0.33 1839160 58.67 58.54 59.64 100 58.46 58.58 200 -1.46% -6.75%
Edwards Lifesciences 92.17 0.46% 0.42 2255078 91.87 91.80 93.67 500 90.50 96.02 100 -3.51% 1.03%
Electronic Arts 142.42 0.76% 1.08 1604060 142.59 141.78 143.84 500 141.81 142.60 100 0.24% -0.82%
Eli Lilly & Co 195.42 0.79% 1.53 2526753 194.82 193.90 196.27 100 194.84 196.27 200 6.92% 15.74%
Emerson Electric 95.05 1.42% 1.33 3415600 93.66 92.61 95.26 100 95.10 95.50 100 5.04% 18.27%
Enphase Energy 122.96 0.84% 1.02 3432738 124.07 121.35 127.81 100 122.73 122.94 1400 -11.70% -29.93%
Entergy 108.31 0.63% 0.68 833691 107.39 107.39 109.00 100 96.10 109.80 100 -0.90% 8.48%
EOG Resources 83.10 7.95% 6.12 7297417 77.33 76.80 83.28 100 83.10 83.39 300 12.85% 66.63%
Equifax 239.56 1.01% 2.40 753350 236.91 236.44 240.45 100 226.00 247.38 100 4.51% 24.23%
Equinix 713.45 2.06% 14.37 379162 696.82 696.82 714.30 400 712.68 713.45 8900 -1.01% -0.10%
Equity Residential 74.05 0.64% 0.47 1592988 73.29 73.28 74.40 100 65.71 76.00 100 -0.24% 24.92%
Essex Property Trust 288.88 1.26% 3.59 473941 283.86 283.86 289.13 100 286.57 291.00 100 -0.56% 21.67%
Estee Lauder 'A' 303.35 1.34% 4.00 1221273 299.90 298.60 305.83 100 300.75 309.21 300 -3.33% 13.96%
ETSY INC. DL-,001 165.51 4.97% 7.83 5859709 163.93 158.65 165.62 800 165.00 165.74 200 -16.74% -6.97%
Everest Re Group 273.10 -0.08% -0.22 296791 270.18 269.55 274.00 200 114.89 310.00 100 -1.39% 16.66%
Evergy 63.82 0.19% 0.12 958660 63.80 63.55 64.28 100 62.46 112.00 100 -0.23% 14.97%
Eversource Energy 84.07 -0.31% -0.26 1302489 84.07 83.90 85.00 100 82.02 85.00 200 -2.49% -2.82%
Exelon Co. 44.68 0.45% 0.20 4859460 44.59 44.42 45.15 300 44.68 45.22 100 -0.58% 5.83%
Expedia Group 173.46 5.24% 8.64 6284817 175.44 172.01 180.05 100 174.25 174.68 100 -1.57% 31.01%
Expeditors Intl of W 118.67 2.62% 3.03 1105880 115.70 115.30 118.80 400 118.68 118.72 16900 8.02% 24.77%
Extra Space Storage 147.24 1.15% 1.68 630599 145.29 145.03 147.53 100 135.05 188.00 100 -0.98% 27.08%
Exxon Mobil 62.43 1.43% 0.88 33610609 61.07 60.85 62.47 200 62.43 62.53 300 9.07% 51.46%
F5 Networks 184.28 1.20% 2.19 420171 182.01 181.12 185.27 100 182.23 186.00 100 -1.33% 4.74%
Facebook 319.08 -0.29% -0.94 15916743 322.38 318.75 322.94 800 318.90 319.18 200 -1.85% 16.81%
Fastenal 53.25 0.70% 0.37 3061027 53.25 52.67 53.49 100 52.98 53.50 200 1.86% 9.05%
Federal Realty Inves 116.37 2.10% 2.39 656659 113.60 113.60 117.17 100 116.00 130.00 300 3.13% 36.71%
Fedex Corp 314.69 1.20% 3.73 1826102 308.00 308.00 315.10 600 314.69 314.94 300 8.40% 21.21%
Fidelity National In 151.59 -0.14% -0.21 3095775 152.11 149.78 153.40 500 144.04 152.15 100 -0.86% 7.16%
Fifth Third Bancorp 42.35 1.03% 0.43 4830918 40.79 40.73 42.38 1000 42.01 42.48 400 4.46% 53.61%
First Republic Bank 187.87 0.51% 0.96 435632 184.25 183.80 188.77 100 185.80 201.88 400 2.53% 27.86%
Firstenergy 37.52 0.27% 0.10 2047679 37.51 37.33 37.77 100 36.06 37.65 100 -1.05% 22.57%
Fiserv 117.65 -0.41% -0.48 3840065 118.83 117.13 119.07 100 117.26 118.99 100 -2.06% 3.33%
FleetCor Technologie 285.66 -0.28% -0.79 528194 286.14 284.19 290.14 100 283.45 289.00 100 -0.72% 4.70%
Flir Systems 59.25 0.34% 0.20 2211273 58.81 58.81 59.57 200 58.93 59.68 400 -1.20% 35.18%
FMC Corp 120.41 2.55% 2.99 1178789 117.60 117.18 120.54 100 119.51 120.50 100 1.84% 4.77%
Ford Motor 11.82 0.68% 0.08 41525840 11.65 11.52 11.83 9900 11.78 11.79 3900 2.43% 34.47%
Fortinet 211.77 2.55% 5.26 808087 209.00 208.29 212.67 100 209.44 212.00 100 3.69% 42.58%
FORTIVE CORP. DL-,01 72.82 0.51% 0.37 1398382 72.53 72.13 73.35 100 69.95 80.00 100 2.82% 2.82%
Fortune Brands Home 111.56 1.76% 1.93 473260 109.81 108.95 111.79 100 105.00 111.99 200 6.27% 30.14%
Fox Corp. B 37.17 1.28% 0.47 1049933 36.76 36.52 37.46 300 36.75 37.73 100 2.17% 28.70%
Franklin Resources 34.10 0.35% 0.12 3428554 33.74 33.54 34.24 100 32.65 34.25 400 13.67% 36.45%
Freeport-McMoran 43.97 4.52% 1.90 32390386 42.48 41.91 44.50 500 44.00 44.20 100 16.60% 68.99%
Gallagher & , Arthur 151.16 1.56% 2.32 644770 148.25 148.09 151.37 100 150.15 180.02 100 4.28% 22.19%
Gap 35.44 2.04% 0.71 3500713 34.50 34.35 35.51 800 35.30 35.40 100 7.07% 75.53%
Garmin 143.56 1.57% 2.22 510803 141.58 141.26 143.76 100 143.56 152.00 100 4.61% 19.97%
Gartner 234.00 1.11% 2.57 675165 231.48 230.54 234.33 100 203.79 240.00 100 19.46% 46.08%
Generac Holdings 327.38 2.90% 9.22 438160 319.52 318.72 328.00 100 319.50 331.00 100 1.06% 43.96%
General Dynamics 194.82 1.11% 2.14 1367741 193.00 192.35 195.34 500 194.30 195.20 500 2.41% 30.91%
General Electric 13.30 0.68% 0.09 53880667 13.16 13.07 13.34 700 13.28 13.31 5000 1.37% 23.15%
General Mills 63.05 -0.93% -0.59 3575021 63.35 62.40 63.68 100 62.90 63.10 300 3.60% 7.23%
General Motors 58.99 0.46% 0.27 15480479 58.00 57.27 59.05 100 58.99 59.05 200 3.09% 41.67%
Genuine Parts 133.46 0.82% 1.08 583651 131.39 130.89 133.97 100 119.26 152.00 100 6.79% 32.89%
Gilead Sciences 66.54 0.00% 0.00 5849329 66.47 66.30 67.54 100 66.50 66.70 100 4.84% 14.21%
Global Payments 201.41 0.26% 0.53 1360558 201.61 200.36 202.84 300 190.00 219.73 100 -6.16% -6.50%
Globe Life 105.99 -0.27% -0.29 349878 104.61 104.34 106.11 100 98.10 109.40 200 3.41% 11.62%
Goldman Sachs Group 370.89 1.34% 4.92 3378112 362.30 360.93 371.65 100 370.99 371.34 100 6.44% 40.64%
Halliburton 22.95 3.52% 0.78 12249367 21.72 21.67 22.99 5400 22.88 23.00 1000 17.33% 21.43%
Hanesbrands 22.37 2.15% 0.47 3935416 21.58 21.56 22.40 300 22.37 22.45 100 6.22% 53.43%
Hartford FS 66.65 -0.36% -0.24 3313871 65.87 65.72 67.03 100 66.65 67.00 1500 1.05% 36.08%
HASBRO 99.15 -0.28% -0.28 583429 99.75 99.11 100.42 200 97.80 100.50 100 -0.30% 6.00%
HCA Holdings 210.52 0.57% 1.19 1053786 207.60 207.14 211.24 100 208.00 211.48 100 4.71% 28.01%
Healthpeak Propertie 33.52 0.81% 0.27 2204626 33.23 33.13 33.55 100 29.71 35.00 500 -2.39% 10.88%
Henry Schein 80.61 0.86% 0.69 1037040 82.71 80.58 82.71 700 80.53 81.03 100 11.19% 20.57%
Hershey 168.49 -0.08% -0.14 780934 168.63 167.40 169.13 100 161.00 177.79 100 2.55% 10.61%
Hess Corp 82.53 1.53% 1.24 1838941 79.98 79.31 82.74 300 80.50 82.64 200 10.76% 56.34%
Hewlett Packard Ente 16.48 0.67% 0.11 8737634 16.34 16.19 16.56 100 16.19 16.48 500 2.87% 39.07%
Hilton Worldwide 123.44 2.21% 2.67 2097105 121.20 119.80 123.54 400 121.85 129.49 100 -4.09% 10.95%
HollyFrontier Co. 35.65 0.91% 0.32 3825158 34.92 34.35 35.84 600 35.64 36.88 1000 1.86% 37.91%
Hologic 65.63 0.72% 0.47 2416790 65.63 65.19 66.87 100 65.18 66.30 200 0.12% -9.89%
Home Depot 339.25 0.49% 1.67 2998274 336.68 335.53 339.81 400 339.26 339.79 400 4.81% 27.72%
Honeywell Internatio 228.79 0.06% 0.13 1957122 228.13 226.37 229.70 500 228.31 229.19 1100 2.58% 7.56%
Hormel Foods 47.14 -0.70% -0.33 1413594 47.37 46.73 47.50 100 46.77 47.25 100 2.03% 1.14%
Host Hotels & Resort 17.58 2.69% 0.46 9346235 17.06 16.93 17.65 600 17.35 17.67 800 -3.19% 20.16%
HP Inc 35.57 1.69% 0.59 6796621 34.99 34.81 35.59 500 35.30 35.68 200 4.28% 44.65%
Humana 465.08 -0.12% -0.54 635405 465.00 461.33 468.47 100 458.55 467.99 100 4.46% 13.36%
Hunt (J.B.) Transpor 178.27 1.93% 3.37 480087 175.57 173.97 178.87 100 176.40 182.68 200 4.43% 30.46%
Huntington Bancshare 15.80 0.51% 0.08 7776837 15.38 15.32 15.82 900 15.74 15.85 1000 3.13% 25.10%
Huntington Ingalls I 216.99 -0.60% -1.32 215469 216.32 214.68 217.82 100 159.76 250.00 100 2.20% 27.28%
IDEX 226.00 -0.15% -0.34 368187 225.65 225.03 227.57 100 2.65 227.49 100 0.80% 13.45%
IDEXX Laboratories 544.26 2.08% 11.08 361123 540.00 538.11 553.75 100 540.49 555.36 100 -0.86% 8.88%
IHS Markit 107.87 0.30% 0.32 1872341 107.86 107.50 108.40 100 107.28 109.89 100 0.27% 20.08%
Illinois Tool Works 238.28 0.51% 1.22 808047 235.99 235.00 239.15 100 235.00 305.00 100 3.39% 16.87%
Illumina 383.94 1.82% 6.85 703789 379.76 378.69 389.45 100 383.96 387.00 100 -2.27% 3.77%
Incyte Co. 82.74 0.52% 0.43 1113248 82.49 82.12 84.26 100 81.75 83.22 100 -3.09% -4.87%
Ingersoll Rand 50.53 2.02% 1.00 1704497 49.27 48.87 50.69 300 40.00 51.52 100 2.27% 13.60%
Intel Corp 57.67 0.84% 0.48 19959041 57.70 57.24 58.01 400 57.71 57.80 800 0.24% 15.76%
Intercontinental Exc 114.81 1.05% 1.19 2240624 114.12 113.70 115.52 100 113.90 115.92 100 -2.46% -0.42%
IBM 145.46 -0.90% -1.32 7003467 145.92 144.57 146.14 100 145.45 145.51 500 2.52% 15.55%
International Flavor 146.45 -0.04% -0.06 835893 145.63 145.51 147.04 100 129.08 147.50 300 3.01% 34.56%
International Paper 61.64 -0.16% -0.10 1255924 61.18 60.86 61.79 300 61.30 61.71 300 6.28% 23.97%
Interpublic Group of 33.47 1.64% 0.54 2621710 32.65 32.60 33.50 100 30.06 33.50 100 5.42% 42.30%
Intuit 401.04 1.77% 6.97 965536 399.83 396.43 406.07 2100 400.83 400.91 400 -2.70% 5.58%
Intuitive Surgical 857.09 1.74% 14.63 490596 845.30 845.30 863.27 100 847.00 874.23 100 -0.91% 4.77%
Invesco 28.38 0.46% 0.13 3694867 28.04 27.91 28.54 200 27.88 28.95 500 5.11% 62.82%
IPG Photonics Co. 197.30 -0.02% -0.03 334713 197.77 194.90 200.66 100 175.00 197.78 100 -9.12% -11.84%
Iqvia Holdings 234.39 1.37% 3.17 953261 232.00 231.86 236.21 100 226.00 234.30 600 -0.13% 30.82%
Iron Mountain 41.30 -0.84% -0.35 3148381 41.00 40.67 41.83 100 41.25 41.50 100 2.94% 40.09%
J.M. Smucker 136.60 -0.59% -0.81 823829 136.13 135.13 137.15 300 120.00 140.76 100 4.28% 18.17%
Jack Henry & Associa 156.13 -1.48% -2.34 470356 158.32 155.38 159.67 500 146.05 156.99 200 -4.11% -3.62%
Jacobs Engineering G 139.95 1.08% 1.50 844284 137.49 136.62 141.07 100 124.82 175.00 100 4.75% 28.44%
Johnson & Johnson 168.50 0.45% 0.76 5316209 168.30 167.83 169.18 200 168.20 168.78 100 3.55% 7.07%
Johnson Controls Int 65.70 1.28% 0.83 5670741 64.43 63.87 65.97 300 65.70 70.00 100 5.39% 41.02%
JPMorgan Chase 161.24 0.34% 0.55 14257828 157.22 157.02 161.50 400 161.24 161.49 1000 4.83% 26.89%
Juniper Networks 27.20 0.70% 0.19 3998724 27.00 26.82 27.31 500 25.00 27.24 4000 7.13% 20.84%
Kansas City Southern 305.22 3.01% 8.91 1647333 299.54 299.54 306.00 800 305.15 330.58 200 4.45% 49.52%
Kellogg 66.95 -0.86% -0.58 3926401 67.10 65.97 67.15 200 66.89 67.00 200 7.26% 7.58%
Keycorp 23.07 0.79% 0.18 7003730 22.42 22.37 23.08 1000 22.60 23.35 500 6.02% 40.59%
Keysight Technologie 143.41 0.42% 0.60 612178 143.36 142.61 144.91 1000 142.33 148.00 100 -0.65% 8.57%
Kimberly-Clark 135.50 -0.46% -0.63 1509709 135.66 135.10 136.24 200 135.00 136.26 100 1.64% 0.50%
Kimco Realty 21.46 2.48% 0.52 4409291 20.84 20.70 21.48 100 21.49 21.66 200 2.19% 42.97%
Kinder Morgan 17.84 1.08% 0.19 13366116 17.49 17.43 17.88 100 17.87 17.88 700 4.63% 30.50%
KLA-Tencor 319.70 1.21% 3.81 848306 319.99 316.66 323.00 300 319.01 320.70 300 1.38% 23.48%
Kraft Heinz 43.48 0.83% 0.36 5148145 43.05 42.79 43.60 100 43.40 43.50 100 5.30% 25.45%
Kroger 37.73 0.11% 0.04 8050144 37.54 37.29 37.88 600 37.48 37.88 100 3.26% 18.80%
L Brands 67.29 2.05% 1.35 7232427 65.49 65.34 67.63 2000 66.50 67.39 300 2.11% 80.94%
L3Harris Technologie 219.25 1.04% 2.26 1072912 215.99 215.76 219.78 100 192.00 219.95 500 4.79% 15.99%
Laboratory Co. of Am 278.14 0.02% 0.06 483890 278.11 276.94 280.62 100 278.10 281.00 200 4.62% 36.64%
Lam Research 630.54 2.12% 13.10 1033613 625.99 618.20 634.80 200 630.80 632.28 200 1.63% 33.51%
LAMB WESTON HLDGS DL 78.97 1.18% 0.92 655246 77.76 77.69 79.07 100 78.30 84.00 200 -1.90% 0.29%
Las Vegas Sands Co. 57.70 0.75% 0.43 4328174 57.43 57.25 58.37 1000 57.61 57.78 200 -5.81% -3.19%
Leggett & Platt 57.53 1.02% 0.58 939575 56.73 56.13 57.89 100 48.00 61.89 100 15.82% 29.86%
Leidos 104.03 0.13% 0.13 642188 103.39 103.17 104.78 6000 94.37 105.00 200 2.72% -1.04%
Lennar 108.05 2.22% 2.35 1372029 105.84 104.51 108.23 4000 105.50 110.00 200 4.30% 41.74%
Lincoln National 69.30 1.02% 0.70 1541411 66.89 66.64 69.37 100 49.64 69.50 100 8.06% 37.75%
LINDE PLC EO 0,001 298.93 0.85% 2.53 1883674 298.50 296.93 300.91 100 294.03 299.50 200 4.58% 13.44%
Live Nation Entertai 79.96 6.44% 4.84 2994630 74.36 74.01 80.37 500 79.52 81.98 100 -2.34% 8.82%
LKQ Corp 49.78 1.45% 0.71 1780753 48.96 48.65 50.29 300 50.00 52.00 100 6.57% 41.26%
Lockheed Martin 390.34 0.77% 3.00 1203659 387.00 385.89 392.60 100 390.34 390.46 100 2.57% 9.96%
Loews 58.44 0.45% 0.26 650651 57.41 57.30 58.49 100 50.00 65.22 100 4.83% 29.81%
Lowes Companies 208.40 1.19% 2.46 3695125 206.06 204.70 209.24 200 208.35 208.50 200 6.19% 29.84%
Lumen Technologies 13.99 4.17% 0.56 13323180 13.35 13.31 14.00 200 13.88 13.98 900 9.04% 43.49%
Lyondellbasell Ind ' 114.06 -0.06% -0.07 1023285 112.62 112.01 114.44 1000 105.02 125.00 100 9.95% 24.44%
M and T Bank 163.15 0.38% 0.61 796505 159.56 158.67 163.48 200 158.21 172.94 700 3.46% 28.16%
MARATHON OIL 11.89 3.39% 0.39 20125755 11.39 11.26 11.91 2600 11.85 11.86 1400 5.60% 78.26%
Marathon Petroleum 60.00 0.91% 0.54 8178374 59.00 58.67 60.23 100 60.00 60.10 100 7.82% 45.07%
MarketAxess 437.17 -0.33% -1.44 598831 444.66 432.95 456.66 100 421.75 497.20 100 -10.50% -23.38%
Marriott Internation 146.69 2.88% 4.10 2969160 143.00 142.50 146.89 100 147.60 148.79 200 -1.23% 11.20%
Marsh & McLennan Cos 137.97 0.15% 0.20 1623629 137.38 137.14 138.63 100 113.53 165.87 100 1.67% 17.92%
Martin Marietta Mate 378.28 1.54% 5.72 245417 371.98 369.86 378.73 100 378.00 378.50 200 7.13% 33.21%
Masco 66.86 1.23% 0.81 1314584 66.18 65.97 67.21 100 64.83 73.00 1600 4.66% 21.72%
MasterCard 375.40 -0.02% -0.08 2936035 377.26 373.56 378.64 400 375.01 375.48 100 -1.74% 5.17%
Maxim Integrated Pro 96.58 1.36% 1.30 2658423 96.50 95.86 97.38 200 96.58 97.38 100 2.74% 8.95%
McCormick & Co 89.33 -1.00% -0.90 843245 90.13 88.81 90.50 100 84.71 89.60 300 -1.14% -6.56%
McDonald's 234.84 -0.01% -0.02 1406816 235.00 233.99 235.72 500 234.51 234.91 300 -0.53% 9.44%
McKesson 197.61 6.76% 12.52 1948717 193.50 191.10 198.35 300 196.75 199.01 100 5.36% 13.62%
Medtronic 126.70 -0.47% -0.60 3871140 127.45 126.52 128.44 500 126.70 127.50 200 -3.22% 8.16%
Merck & Co. 78.41 0.81% 0.63 11677014 78.01 77.89 78.66 100 78.32 78.40 600 5.25% -4.14%
MetLife 67.16 0.31% 0.21 4204228 66.23 65.98 67.22 400 67.16 67.62 200 5.55% 43.05%
Mettler-Toledo Intl 1278.56 -1.54% -20.01 142085 1292.67 1276.70 1329.96 100 1241.06 1460.58 100 -2.65% 12.19%
MGM Resorts Internat 39.92 2.60% 1.01 7348892 39.25 39.14 40.24 100 39.93 39.95 200 -1.96% 26.69%
Microchip Technology 149.75 2.21% 3.24 2442420 152.42 148.08 152.42 100 149.25 150.25 100 -0.36% 8.43%
Micron Technology 85.98 1.39% 1.18 12746073 85.91 84.99 86.32 100 85.93 85.98 200 -0.10% 14.37%
Microsoft 252.46 1.09% 2.73 27032912 252.15 251.17 254.30 300 252.60 252.71 100 0.11% 13.51%
Mid-America Apartmen 157.03 0.63% 0.99 549409 155.67 154.79 157.40 100 132.34 166.97 100 -0.19% 23.95%
Mohawk Industries 229.74 2.16% 4.86 390236 223.12 221.17 230.75 100 175.10 248.87 1100 11.80% 62.99%
Molson Coors Brewing 59.51 0.10% 0.06 2081015 58.68 58.45 59.63 2500 58.60 60.00 500 8.30% 31.69%
Mondelez Internation 61.85 0.21% 0.13 5903157 62.44 61.54 62.44 100 61.84 62.00 500 1.71% 5.78%
Monolithic Power Sys 342.79 2.82% 9.41 295516 339.79 336.15 344.38 100 310.00 399.00 100 -5.14% -6.40%
Monster Beverage 91.25 -3.97% -3.77 6011986 89.00 88.35 91.68 100 90.98 91.99 300 -5.98% -1.33%
Moodys 334.50 1.49% 4.90 678076 330.11 328.53 334.68 100 313.50 588.88 100 2.38% 15.25%
Morgan Stanley 87.70 1.00% 0.87 9947562 85.48 85.34 88.04 500 87.23 87.80 900 6.24% 27.97%
Mosaic 37.00 4.34% 1.54 5747132 35.36 34.87 37.13 10000 36.90 37.10 27000 5.17% 60.80%
Motorola Solutions 199.07 5.87% 11.04 1440963 189.26 189.23 199.40 100 196.55 204.98 100 5.72% 17.06%
MSCI 482.31 1.34% 6.40 204813 478.00 475.00 484.35 100 420.00 482.82 100 -0.71% 8.01%
NASDAQ Inc 164.56 0.60% 0.98 492839 163.85 163.48 164.92 100 163.33 165.00 100 1.87% 23.97%
NetApp 79.52 2.12% 1.65 1226199 77.49 77.32 79.69 3000 78.80 79.90 100 6.47% 20.05%
Netflix 503.84 0.86% 4.29 3132786 504.62 501.12 508.55 100 502.45 504.50 300 -1.88% -6.82%
Newell Brands 29.07 -0.10% -0.03 2137446 28.89 28.87 29.33 500 28.94 29.48 500 7.83% 36.93%
Newmont 67.33 0.66% 0.44 8077174 67.61 66.58 67.96 200 67.29 67.47 100 7.88% 12.42%
News B 25.37 5.97% 1.43 626338 24.60 24.59 25.56 100 25.11 25.85 100 4.36% 42.77%
News Corp 'A' 27.44 5.54% 1.44 4643552 26.61 26.51 27.70 100 27.31 27.92 500 4.75% 52.70%
Nextera Energy 74.53 0.70% 0.52 5677354 74.50 74.50 75.63 100 74.43 75.94 300 -3.84% -3.40%
Nielsen Holdings 27.65 3.79% 1.01 5141163 26.71 26.71 27.68 200 23.50 28.30 200 7.80% 32.49%
NIKE 'B' 137.81 3.24% 4.32 10566670 135.00 134.72 139.36 200 137.83 138.30 100 3.91% -2.59%
NISOURCE 25.98 0.85% 0.22 3537264 25.67 25.62 26.14 200 25.98 27.00 100 -0.15% 13.25%
Norfolk Southern 289.81 0.99% 2.84 943555 287.87 285.80 290.25 100 274.92 290.25 600 3.79% 21.97%
Northern Trust 119.28 0.40% 0.48 654278 114.01 114.01 119.47 100 118.12 125.40 100 4.82% 28.07%
Northrop Grumman 370.63 0.16% 0.58 959639 369.18 366.25 372.70 300 370.20 371.50 500 4.57% 21.63%
NortonLifeLock 21.09 1.32% 0.28 7731717 20.88 20.88 21.31 100 21.01 21.15 600 -2.38% 1.52%
Norwegian Cruise Lin 28.48 2.41% 0.67 18875951 27.78 27.64 28.70 300 28.41 28.58 200 -8.28% 11.99%
NOV Inc. 17.25 3.67% 0.61 4356360 16.30 16.20 17.29 1800 17.22 17.50 100 15.38% 25.64%
NRG Energy 34.76 0.00% 0.00 3888310 34.75 33.90 35.27 300 33.93 36.03 1300 -2.96% -7.43%
Nucor 98.76 3.21% 3.07 3977184 95.39 94.34 99.32 1400 98.71 98.89 200 20.06% 85.67%
Nvidia Corporation 592.49 1.99% 11.57 5733183 592.33 586.87 598.83 100 592.35 592.60 100 -1.31% 13.46%
NVR 5211.38 1.50% 76.94 17688 5109.32 5109.32 5234.27 10 5090.00 5244.55 10 3.85% 27.73%
NXP Semiconductors N 197.92 2.80% 5.40 3321426 195.00 193.33 198.50 300 197.65 199.00 100 2.81% 24.47%
O'Reilly Auto 562.32 0.20% 1.10 471273 557.60 557.10 563.73 100 561.95 563.11 100 1.71% 24.25%
Occidental Petroleum 27.39 2.78% 0.74 17631399 26.02 25.85 27.54 200 27.35 27.41 200 8.00% 58.23%
Old Dominion Freight 269.57 1.74% 4.61 361034 266.10 263.79 269.91 200 269.41 269.59 7200 4.56% 38.11%
Omnicom Group 84.96 0.78% 0.66 1593524 83.97 83.60 85.39 100 46.30 91.27 100 3.28% 36.22%
ONEOK 53.38 -0.06% -0.03 2973816 52.82 52.65 53.76 100 52.82 53.70 3200 1.99% 39.08%
Oracle 80.40 0.83% 0.66 14073449 79.81 78.58 80.54 1000 80.40 80.80 100 6.08% 24.29%
Otis Worldwide 78.19 -0.22% -0.17 2780651 78.08 77.91 78.95 100 77.50 80.00 100 0.41% 15.75%
Paccar Inc 94.50 0.82% 0.77 1985063 93.45 92.61 94.66 100 94.01 95.00 100 5.14% 9.53%
Packaging Corp of Am 153.16 -0.05% -0.08 224299 152.22 151.72 153.56 100 133.50 165.00 700 3.73% 11.06%
Parker-Hannifin 319.26 1.01% 3.19 775527 314.78 310.00 321.30 100 303.97 326.00 100 1.74% 17.20%
Paychex 101.01 -0.57% -0.58 1406040 101.64 99.89 101.71 300 99.50 104.89 100 3.61% 8.40%
Paycom Software 327.58 0.13% 0.43 527226 330.76 323.29 338.80 100 300.00 380.00 100 -14.78% -27.57%
PayPal Holdings 253.36 0.53% 1.34 10170019 255.92 251.64 258.64 100 253.13 253.23 400 -3.40% 8.18%
Penn National Gaming 86.62 3.21% 2.69 4741109 86.32 83.15 86.98 500 86.70 86.87 100 -2.81% 0.29%
Pentair 67.94 0.95% 0.64 971524 66.86 66.69 68.58 100 57.80 68.40 100 5.32% 27.97%
Peoples United Finan 18.92 0.48% 0.09 3528629 18.43 18.34 18.96 100 18.91 19.00 1200 4.36% 46.33%
PepsiCo 145.56 0.00% 0.01 4181026 145.23 144.57 146.00 500 145.21 145.75 100 0.97% -1.85%
PerkinElmer 140.97 2.52% 3.47 963966 138.00 137.86 141.32 100 109.93 150.00 4700 8.75% -1.76%
Perrigo Company 42.96 0.73% 0.31 761029 42.69 42.60 43.46 300 42.85 42.99 500 3.19% -3.94%
Pfizer Inc 39.58 1.00% 0.39 33807757 39.05 39.05 39.87 300 39.50 39.51 1000 2.41% 7.53%
Philip Morris 97.41 0.61% 0.59 2718611 96.63 96.38 97.61 500 97.20 97.60 500 2.54% 17.66%
Phillips 66 86.04 0.50% 0.43 1894905 84.50 84.26 86.29 200 84.25 86.71 100 6.34% 23.02%
Pinnacle West Capita 86.12 0.60% 0.51 1042376 85.20 85.20 86.87 200 80.00 87.26 500 1.74% 7.72%
Pioneer Natural Reso 167.83 1.75% 2.89 2028995 163.04 161.33 168.53 200 167.83 173.89 100 9.10% 47.36%
PNC Financial Servic 198.91 0.37% 0.73 1193991 194.27 193.94 199.19 500 198.41 199.29 400 6.40% 33.50%
Pool 444.01 2.11% 9.16 144386 435.33 435.33 445.21 100 444.00 444.01 12500 5.09% 19.20%
PPG Industries 179.49 -0.03% -0.06 723853 179.55 177.88 179.82 100 176.62 182.00 200 4.82% 24.46%
PPL Corp 29.25 1.42% 0.41 5034700 28.68 28.67 29.42 100 29.25 29.36 100 0.41% 3.72%
Principal Financial 66.66 0.14% 0.09 1136298 63.61 63.61 66.71 200 65.96 68.25 200 4.37% 34.37%
Procter & Gamble 135.15 0.01% 0.01 6299182 135.08 134.76 136.03 200 135.15 135.28 100 1.30% -2.87%
Progressive 105.18 0.94% 0.98 2158287 103.80 103.45 105.42 300 104.31 106.03 500 4.41% 6.37%
Prologis 116.02 1.13% 1.30 2610062 114.89 114.89 116.08 200 100.00 123.58 100 -0.44% 16.42%
Prudential Financial 105.95 0.32% 0.34 2130588 103.99 103.85 105.98 100 104.00 107.02 400 5.57% 35.71%
PTC Inc. 131.16 0.81% 1.06 658223 131.99 130.50 133.37 100 121.01 135.26 100 0.17% 9.66%
Public Service Ent 63.15 0.93% 0.58 2407094 62.28 62.28 63.70 300 60.00 73.72 100 -0.02% 8.32%
Public Storage 277.27 0.75% 2.06 577835 275.15 274.20 277.60 100 234.00 279.00 100 -1.38% 20.07%
Pulte Group 61.73 1.85% 1.12 2725189 60.72 59.85 62.01 100 61.73 62.00 200 4.41% 43.16%
PVH Corp. 118.67 2.50% 2.89 752813 114.79 114.58 119.79 100 91.10 119.00 100 4.85% 26.39%
Qorvo Inc 184.18 -0.28% -0.51 1620298 186.47 181.91 186.69 300 183.76 184.50 200 -2.12% 10.77%
QUALCOMM 137.85 1.36% 1.85 6893704 136.94 136.29 138.69 8100 137.80 137.94 100 -0.68% -9.51%
Quanta Services 100.18 1.61% 1.59 1584475 97.53 97.32 101.72 100 96.46 100.96 100 3.66% 39.10%
Quest Diagnostics 138.95 0.40% 0.56 1264901 138.65 138.65 140.64 1000 129.00 150.00 100 5.36% 16.60%
Ralph Lauren 'A' 139.64 4.21% 5.64 1201144 133.91 133.31 139.85 500 139.01 139.99 500 4.76% 34.61%
Raymond James Financ 136.64 0.14% 0.19 528162 134.54 133.87 136.77 100 119.48 138.00 500 4.48% 42.82%
Raytheon Technologie 85.71 1.22% 1.03 6056042 84.81 84.14 85.93 100 85.65 85.79 100 2.97% 19.86%
Realty Income 68.10 0.81% 0.55 3269618 67.31 67.31 68.45 400 68.08 68.31 300 -1.52% 9.54%
Regency Centers 65.36 2.41% 1.54 1317623 63.82 63.80 66.36 200 65.37 68.50 200 2.67% 43.36%
Regeneron Pharmaceut 496.75 -0.39% -1.93 703341 497.59 492.81 503.00 100 493.01 497.60 500 3.21% 2.82%
Regions Financial 22.89 0.93% 0.21 5184035 22.22 22.18 22.91 100 22.82 23.00 1200 5.00% 42.00%
Republic Services 110.88 0.10% 0.11 1148511 110.62 110.21 111.20 100 110.00 160.00 100 4.31% 15.14%
ResMed 195.16 1.07% 2.06 407763 193.85 193.59 197.50 100 174.00 225.00 100 3.83% -8.19%
Robert Half Int 90.32 0.69% 0.62 552566 89.00 88.65 90.58 100 87.00 97.76 100 3.09% 44.56%
Rockwell Automation 270.68 0.81% 2.18 616170 267.31 265.94 271.29 100 249.00 310.00 100 2.43% 7.92%
Rollins 37.12 0.62% 0.23 881003 36.81 36.63 37.24 300 26.92 38.88 500 -0.43% -4.99%
Roper Technologies 444.46 -0.39% -1.74 327091 446.20 444.13 449.49 100 375.00 447.17 100 -0.44% 3.10%
Ross Stores 132.96 3.02% 3.90 1438130 128.56 128.37 133.32 100 131.37 136.23 100 1.54% 8.26%
Royal Caribbean Crui 84.29 4.45% 3.59 3668928 81.09 80.45 84.56 100 84.21 84.34 500 -3.06% 12.85%
S&P Global Inc 390.71 0.29% 1.14 1069023 390.76 388.80 391.62 200 390.71 390.68 100 0.08% 18.85%
Salesforce.com 216.50 -0.71% -1.55 5774748 220.51 215.09 221.25 400 216.40 216.79 400 -6.00% -2.71%
SBA Communications 290.91 -0.22% -0.64 790150 292.00 289.23 294.44 100 252.50 329.91 200 -2.94% 3.11%
Schlumberger 31.89 3.77% 1.16 16483417 30.29 30.19 32.00 100 31.90 31.97 1600 17.89% 46.08%
Seagate Technology 91.56 1.74% 1.57 4634851 90.06 88.38 91.98 200 92.20 92.60 500 -1.38% 47.30%
Sealed Air 57.06 0.46% 0.26 1473886 56.63 56.18 57.19 100 54.00 65.00 200 15.51% 24.61%
Sempra Energy 137.82 0.89% 1.21 904551 136.00 135.69 138.83 100 127.77 142.00 100 0.18% 8.17%
ServiceNow 483.51 -0.48% -2.33 1997278 493.40 474.44 494.53 200 483.01 484.99 200 -4.51% -12.16%
Sherwin-Williams 287.23 0.64% 1.84 888137 284.74 283.01 287.77 100 286.02 287.95 200 4.88% 17.25%
Simon Property Group 124.94 1.64% 2.02 2685991 122.33 121.80 125.00 100 125.20 127.00 100 2.63% 46.51%
Skyworks Solutions 175.12 -0.46% -0.81 1918399 177.98 173.60 178.21 100 174.00 175.15 200 -3.42% 14.55%
Smith Co., A. O. 71.13 -0.29% -0.21 848778 70.90 70.21 71.74 100 53.74 72.72 300 4.99% 29.75%
Snap-on 251.56 0.58% 1.44 245760 249.11 246.18 252.68 200 185.00 253.28 100 5.88% 46.99%
Southern 66.26 0.32% 0.21 3608889 65.92 65.80 66.50 100 66.00 66.35 900 0.14% 7.86%
Southwest Airlines 61.66 1.60% 0.97 5174668 60.68 60.45 62.15 5000 61.66 61.73 400 -1.78% 32.29%
Stanley Black & Deck 219.69 1.05% 2.29 1297501 217.40 215.91 220.35 300 219.01 227.00 100 6.25% 23.03%
Starbucks 114.34 -0.35% -0.40 4867501 115.11 114.24 115.84 400 114.34 114.37 200 -0.13% 6.88%
State Street 87.23 -0.11% -0.10 1731272 86.16 85.50 87.57 100 81.85 99.06 100 3.91% 19.85%
Steris 211.50 0.57% 1.19 545824 210.48 210.48 213.94 100 209.97 212.90 100 0.23% 11.59%
Stryker Corp. 254.78 0.26% 0.65 935826 254.58 253.48 257.32 500 249.00 258.00 500 -2.99% 3.97%
SVB Financial 587.98 1.56% 9.02 335371 575.00 570.19 589.41 100 587.50 589.76 100 2.82% 51.61%
SYNCHRONY FIN 45.90 2.23% 1.00 5551356 44.46 44.08 45.98 600 45.54 46.80 700 4.94% 32.24%
Synopsys 241.84 1.84% 4.38 617668 240.23 239.62 245.22 100 241.50 257.20 300 -2.11% -6.71%
Sysco 86.26 1.03% 0.88 2327361 85.24 84.81 86.73 200 86.29 86.70 300 1.81% 16.16%
T-Mobile US 139.12 0.17% 0.24 5831552 138.58 138.35 140.19 300 139.00 139.50 100 5.29% 3.17%
T. Rowe Price Group 189.23 0.42% 0.79 732545 188.44 187.40 189.42 400 188.58 189.30 100 5.60% 25.00%
Take-Two Interactive 170.07 0.85% 1.43 822267 170.23 169.09 171.49 600 170.10 170.49 500 -3.03% -18.15%
Tapestry 49.12 4.96% 2.32 4771972 46.82 46.65 49.66 100 46.50 50.00 400 2.65% 58.04%
TARGET CORP 214.71 0.80% 1.71 2298522 213.29 212.81 215.39 300 214.60 215.00 1100 3.59% 21.63%
TE CONNECTIVITY 138.00 1.66% 2.26 973330 136.14 135.60 138.43 100 101.67 140.00 100 2.63% 13.98%
Teledyne Technologie 435.99 0.49% 2.12 197924 432.32 430.01 439.98 100 351.17 442.94 100 -2.63% 11.23%
Teleflex 412.55 1.23% 5.01 164667 408.93 408.93 418.08 100 300.00 493.32 100 -2.35% 0.24%
Teradyne 128.17 1.77% 2.23 1269823 127.45 126.62 128.69 100 126.74 128.50 100 2.47% 6.91%
Tesla 672.37 1.33% 8.83 23469172 665.80 660.22 690.00 100 669.19 670.00 500 -5.23% -4.72%
Texas Instruments 187.76 1.89% 3.49 4591506 186.70 185.42 188.10 500 187.31 188.00 400 4.02% 14.40%
Textron 68.08 1.14% 0.77 1350235 66.65 66.01 68.18 100 67.17 70.00 100 5.98% 40.86%
Thermo Fisher Scient 468.45 -0.36% -1.69 1442085 473.44 467.90 478.99 500 468.00 472.50 100 -0.38% 0.57%
TJX COMPANIES 73.78 2.81% 2.02 6347443 71.63 71.39 74.02 100 73.25 74.49 200 3.92% 8.04%
Tractor Supply 195.46 0.29% 0.57 638189 195.60 193.85 196.12 400 195.25 198.87 500 3.64% 39.04%
Trane Technologies 183.68 0.97% 1.76 1049733 181.17 180.00 183.92 100 175.00 184.49 100 5.67% 26.54%
TransDigm Group 607.99 1.49% 8.95 175961 597.00 597.00 609.97 100 250.00 760.00 100 -0.94% -1.75%
Travelers Companies 160.81 0.19% 0.31 1057297 158.30 158.14 161.10 100 149.05 165.00 100 3.98% 14.56%
Trimble Navigation 79.33 4.49% 3.41 1904558 76.41 76.41 79.44 1700 79.33 82.00 100 -3.26% 18.81%
Truist Financial 61.57 0.85% 0.52 3926587 59.92 59.73 61.66 100 61.00 62.30 400 3.81% 28.46%
Twitter 53.79 -0.04% -0.02 21748560 54.77 53.37 54.92 100 53.76 53.78 300 -2.59% -0.66%
Tyler Technologies 399.87 -0.78% -3.15 194121 406.12 398.36 410.27 100 399.23 472.63 100 -5.88% -8.40%
Tyson Foods 'A' 78.82 0.55% 0.43 3070234 77.77 77.68 78.93 100 78.47 78.99 200 1.77% 22.32%
U.S. Bancorp 61.37 -0.11% -0.07 6158783 60.33 60.18 61.41 100 61.30 63.00 1600 3.40% 31.72%
UDR 46.29 0.89% 0.41 1393667 45.69 45.69 46.44 100 29.27 49.99 100 -0.34% 20.45%
Ulta Beauty 322.74 1.82% 5.78 781795 316.59 316.25 323.61 100 315.00 323.70 600 -2.01% 12.39%
Under Armour 20.24 -0.98% -0.20 2778718 20.22 20.04 20.97 1200 20.16 20.30 300 1.66% 36.02%
Under Armour 'A' 24.47 -0.93% -0.23 5219636 24.08 24.05 25.22 500 24.40 24.50 100 0.66% 42.52%
Union Pacific 229.48 1.00% 2.27 2073712 227.73 226.01 229.97 200 229.50 230.47 100 3.33% 10.21%
United Airlines Hold 54.73 3.17% 1.68 11819918 52.93 52.69 54.96 4100 54.65 54.73 200 0.61% 26.54%
United Parcel Servic 217.50 1.27% 2.72 2644086 214.67 213.80 218.34 600 217.50 217.60 1900 6.69% 29.16%
United Rentals 347.33 1.39% 4.75 531906 341.88 336.77 348.41 300 343.00 348.50 300 8.56% 49.77%
UnitedHealth Group 417.65 0.65% 2.68 1851063 415.00 414.06 419.02 500 417.00 418.40 400 4.73% 19.10%
Universal Health Ser 155.19 0.45% 0.70 367357 153.43 152.61 156.23 700 124.13 156.31 100 4.57% 12.87%
Unum Group 29.89 -0.53% -0.16 2133860 29.44 29.36 29.91 200 29.25 31.00 200 5.77% 30.30%
V.F. Corp 89.88 0.68% 0.61 1645894 88.97 88.81 90.48 100 72.01 90.00 100 2.53% 5.23%
Valero Energy 80.49 0.04% 0.03 3186761 79.27 79.09 81.12 500 80.53 80.55 800 8.83% 42.28%
Ventas 54.77 1.41% 0.76 2397411 53.26 53.26 55.20 100 54.53 56.10 100 -1.24% 11.68%
Verisign 222.89 -0.16% -0.35 477465 221.67 221.63 224.96 100 220.68 224.70 100 1.88% 3.00%
Verisk Analytics 178.77 2.14% 3.75 1284379 175.54 175.19 179.22 100 177.14 193.33 100 -5.01% -13.88%
Verizon Communicatio 58.72 -0.96% -0.57 15678645 58.80 58.60 59.07 1500 58.75 58.80 5600 1.61% -0.05%
Vertex Pharma 215.01 0.87% 1.85 1232048 214.35 213.81 216.77 100 213.55 216.55 200 -1.46% -9.03%
ViacomCBS 'B' 39.39 3.25% 1.24 25483727 38.50 38.05 39.74 2300 39.34 39.37 9000 -3.97% 5.72%
Visa 232.12 0.35% 0.80 4529048 232.34 230.71 233.22 400 232.12 232.30 300 -0.62% 6.12%
Vornado Realty Trust 46.01 -0.63% -0.29 1407978 45.99 45.43 46.36 300 46.00 47.83 100 0.57% 23.22%
Vulcan Materials 191.71 0.26% 0.50 539894 190.48 189.25 192.65 100 187.50 192.26 100 7.56% 29.26%
W.W. Grainger 465.64 1.81% 8.26 226512 455.00 453.72 467.58 100 418.38 467.34 100 7.40% 14.03%
Wabtec Corp 81.87 0.28% 0.23 1083085 81.02 80.52 82.13 100 81.00 84.00 100 -0.24% 11.84%
Wal-Mart Stores 140.20 -0.60% -0.85 7802805 141.63 139.32 141.72 200 140.12 140.21 200 0.21% -2.74%
Walgreens Boots Alli 54.53 0.13% 0.07 4119741 54.50 54.39 55.19 300 54.53 54.69 200 2.69% 36.74%
Walt Disney Company 184.84 1.68% 3.05 6888401 182.00 181.51 185.12 1100 185.26 185.30 1100 -0.63% 2.02%
Waste Management 141.38 -0.07% -0.10 1584110 141.22 140.76 142.15 100 140.00 145.00 100 2.47% 19.88%
Waters 314.65 1.83% 5.64 354281 310.00 309.78 315.75 100 312.18 350.00 100 4.93% 27.17%
WEC Energy 97.64 -0.32% -0.31 847930 97.94 97.58 98.77 100 88.00 98.98 100 0.48% 6.10%
Wells Fargo 46.54 -0.19% -0.09 25140360 45.93 45.55 46.62 400 46.52 46.58 1100 3.31% 54.21%
Welltower Inc 74.70 1.62% 1.19 1831089 73.63 73.30 75.10 200 74.50 75.09 500 -0.44% 15.60%
West Pharmaceutic.Se 333.68 1.29% 4.26 278221 330.04 329.71 334.64 100 288.83 335.79 100 1.57% 17.78%
Western Digital 71.65 2.93% 2.04 4205678 70.00 69.25 71.83 100 71.03 71.66 100 1.44% 29.36%
WESTERN UNION 25.11 -0.67% -0.17 5035507 25.33 24.98 25.37 200 24.99 25.70 200 -2.52% 14.45%
WestRock 59.74 -0.65% -0.39 1710398 59.38 59.16 60.33 500 59.50 60.38 100 7.16% 37.24%
Weyerhaeuser 40.00 1.99% 0.78 5523951 39.54 39.36 40.18 200 40.02 40.05 300 3.17% 19.30%
Whirlpool 252.95 1.09% 2.73 649523 248.97 246.52 254.24 600 252.60 254.00 300 6.98% 40.15%
WILLIAMS COMPANIES 25.30 1.32% 0.33 6432249 24.69 24.67 25.30 2000 25.35 25.38 400 3.86% 26.18%
Willis Towers Watson 270.07 1.34% 3.56 1075276 265.44 265.44 271.77 100 268.00 272.63 100 4.33% 28.19%
Wynn Resorts 126.29 2.86% 3.51 1654941 123.40 122.28 126.62 100 126.15 126.35 300 -1.64% 11.93%
Xcel Energy 71.32 -0.32% -0.23 1962572 71.80 71.32 72.19 200 69.56 72.28 100 0.03% 6.97%
Xilinx 124.43 1.87% 2.29 2016075 123.39 123.09 125.32 100 123.85 124.49 100 -2.76% -12.23%
XYLEM 119.34 0.50% 0.59 766002 118.57 117.74 119.60 100 100.00 119.89 100 7.85% 17.24%
Yum! Brands 121.23 -0.05% -0.06 1022376 121.27 121.10 122.36 100 117.00 121.45 400 1.43% 11.67%
Zebra Technologies C 488.58 3.64% 17.17 330664 471.41 469.61 489.98 300 460.00 509.05 100 0.17% 27.13%
Zimmer Biomet 172.49 -0.43% -0.74 991444 173.03 172.31 174.84 100 140.53 183.50 100 -2.64% 11.94%
Zions Bancorp. 59.27 0.15% 0.09 1322819 57.58 57.32 59.38 200 54.00 60.22 400 6.22% 36.44%
Zoetis 171.55 2.41% 4.03 1492644 169.19 169.00 173.26 300 165.09 171.00 100 -0.86% 3.66%