16.10.2021 00:50:31
S&P 500 INDEX
4471.37
USD
33.1100
0.75%
15.10.2021 22:46
 
Chart
Kursdaten
Kurs 4471.37 Eröffnung 4447.69
Diff. absolut 33.11 Tages-Hoch 4475.82
Diff. % 0.75 % Tages-Tief 4447.69
Volumen - Umsatz -
Schlusskurs vom 14.10.2021 4438.26 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 15.10.2021 / 22:46
Währung USD Aktualisierungsstand 16.10.2021 / 00:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 18.16% 4545.9 3662.7
1 Woche 0.88% 4439.7 4329.9
1 Monat -0.11% 4486.9 4278.9
3 Monate 1.46% 4545.9 4233.1
6 Monate 7.60% 4545.9 4056.9
1 Jahr 27.22% 4545.9 3233.9
3 Jahre 60.39% 4545.9 2191.9
30.43
26.51
15.76
1.13
18.16
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.43,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"8941848"},"2020":{"performance":15.76,"chartHeight":22.760626527804,"year":2020,"ID_NOTATION":"8941848"},"2021":{"performance":18.16,"chartHeight":23.499417143076,"year":2021,"ID_NOTATION":"8941848"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.07,"chartHeight":22.169421087297,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.92,"chartHeight":17.657294078009,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 16.10.2021 00:50:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3M CO 181.94 0.90% 1.62 2160817 180.69 180.68 183.00 1000 181.50 182.00 100 2.82% 4.09%
Abbott Laboratories 117.49 -0.07% -0.08 6012430 118.08 117.13 118.33 100 117.44 117.92 100 -0.76% 7.31%
AbbVie 109.33 0.39% 0.42 4633919 109.15 109.08 109.96 100 109.01 109.43 200 -1.66% 2.03%
Abiomed 351.37 1.83% 6.30 293953 347.47 346.46 352.24 100 308.10 400.00 100 1.40% 6.44%
Accenture 341.82 0.82% 2.78 2073997 341.18 339.20 341.91 100 333.15 343.17 200 5.11% 30.86%
ACTIVISION BLIZZARD 76.40 0.38% 0.29 6472322 76.50 76.19 77.07 100 76.16 76.85 300 -1.56% -17.72%
Adobe Systems 610.09 0.42% 2.58 1959870 611.69 607.55 612.25 100 610.25 610.89 100 5.76% 21.99%
Advance Auto Parts 215.43 0.27% 0.57 357194 216.67 215.42 218.82 500 215.00 215.90 500 0.17% 36.41%
Advanced Micro Devic 112.12 0.12% 0.13 34181992 112.50 111.11 112.83 300 112.05 112.09 400 6.72% 22.25%
AES Corp 24.41 0.54% 0.13 3537762 24.49 24.31 24.66 400 23.72 24.80 300 1.41% 3.87%
AFLAC 55.55 0.36% 0.20 7107805 55.81 55.47 55.98 100 55.20 56.00 500 1.89% 24.92%
Agilent Technologies 153.27 0.45% 0.68 1397801 153.14 152.55 153.89 400 153.30 154.49 100 0.52% 29.35%
Air Products & Chem 292.70 1.64% 4.73 1637266 289.43 288.10 294.83 100 271.00 297.54 100 10.27% 7.13%
Akamai Technologies 106.32 1.00% 1.05 1089772 105.54 105.32 106.82 1000 106.32 107.69 200 1.47% 0.27%
ALASKA AIR GROUP 57.77 0.43% 0.25 1932865 58.94 57.68 59.12 1100 57.50 57.90 1000 -3.39% 11.10%
Albemarle Co. 228.77 -1.11% -2.56 906732 233.59 228.62 234.54 500 228.77 233.00 200 4.06% 56.81%
Alexandria Real Est. 201.65 0.39% 0.79 508716 201.91 200.39 202.86 100 188.90 201.69 100 4.79% 13.15%
Align Technology 589.61 -1.36% -8.11 742477 605.25 587.06 606.95 200 587.00 593.00 1000 -8.38% 10.34%
Allegion 134.10 1.31% 1.74 519931 133.55 133.04 134.49 100 111.08 142.00 100 0.62% 13.73%
Alliant Energy Co. 55.77 -0.66% -0.37 956732 56.21 55.64 56.22 13300 55.77 55.78 300 -0.34% 8.23%
Allstate Corp 126.76 -0.04% -0.05 1378132 127.42 126.39 128.05 100 122.72 126.75 100 -0.09% 15.31%
Alphabet 2833.50 0.19% 5.26 1062513 2844.00 2821.29 2844.00 100 2832.83 2835.00 100 1.60% 61.44%
Alphabet A 2827.36 0.15% 4.34 1513075 2832.29 2815.10 2834.36 100 2826.00 2827.75 100 1.13% 61.32%
Altria Group 48.70 0.06% 0.03 5942382 48.91 48.57 49.00 100 48.57 48.69 1000 4.71% 18.71%
Amazon Com 3409.02 3.31% 109.16 5175378 3311.42 3304.00 3410.42 100 3407.20 3409.98 100 -0.08% 1.32%
Amcor 11.95 0.34% 0.04 5247891 11.97 11.87 12.10 200 11.80 12.25 100 0.59% 1.19%
Ameren Corp 83.18 -0.86% -0.72 1007615 84.14 83.10 84.28 100 81.00 85.12 100 1.27% 6.56%
American Airlines Gr 19.98 1.73% 0.34 27218573 20.02 19.92 20.33 3200 19.98 19.99 800 -0.45% 26.70%
American Electric Po 83.49 -0.67% -0.56 1849018 84.00 83.21 84.40 200 83.01 84.16 100 -0.11% 0.94%
American Express 175.81 2.51% 4.30 3042663 173.77 173.15 177.77 500 175.75 175.98 500 0.38% 45.41%
American Internation 58.28 0.88% 0.51 3931867 58.31 58.08 58.82 100 58.30 58.49 1000 1.16% 53.94%
American Tower 269.33 0.55% 1.46 3091297 269.79 267.08 271.38 100 268.40 272.60 100 2.77% 19.99%
American Water Works 171.42 0.14% 0.24 659181 171.31 170.21 171.86 100 168.00 175.45 100 0.35% 11.70%
Ameriprise Financial 289.87 1.41% 4.04 466005 289.43 287.48 292.30 100 285.00 297.00 100 3.43% 47.08%
AmerisourceBergen Co 119.86 -0.21% -0.25 985977 120.63 119.81 121.67 200 114.70 124.82 600 1.30% 22.86%
AMETEK 128.33 -0.04% -0.05 925806 129.32 128.16 130.27 200 103.73 139.00 100 1.70% 6.11%
Amgen 207.84 0.51% 1.06 3684045 208.49 206.23 209.02 100 206.20 207.95 300 -0.53% -9.60%
Amphenol 'A' 77.07 0.84% 0.64 2049917 76.83 76.51 77.13 100 75.00 77.88 1000 1.76% 17.87%
Analog Devices 172.04 2.28% 3.84 2887017 170.03 169.72 172.10 100 171.79 178.00 100 2.03% 16.46%
Ansys 358.85 -0.15% -0.55 249995 359.68 356.45 361.18 100 320.00 410.00 100 3.07% -1.21%
Anthem Inc 393.05 0.60% 2.34 1145482 392.51 389.30 394.49 200 389.90 393.05 1000 2.64% 21.68%
Aon PLC A 309.30 0.31% 0.95 1248899 309.93 308.77 311.78 100 250.00 315.86 100 5.03% 46.40%
APA Corp. 26.37 0.57% 0.15 11901387 26.66 26.30 27.02 1800 26.40 26.59 400 8.25% 85.84%
Apple 144.84 0.75% 1.08 67889112 143.77 143.51 144.90 700 144.86 144.90 100 1.36% 9.16%
Applied Materials 131.59 -0.36% -0.48 4825089 132.26 131.25 132.91 4000 131.59 131.65 100 4.25% 52.48%
Aptiv 168.74 0.85% 1.42 1201353 169.31 167.99 169.99 200 167.90 169.99 600 1.53% 28.42%
Archer Daniels Mid 63.95 -0.34% -0.22 2149592 64.50 63.75 64.52 100 63.70 64.11 500 1.04% 26.86%
Arista Networks 389.78 -1.38% -5.45 433453 394.88 389.52 396.51 100 388.45 406.57 100 8.54% 36.02%
Assurant 162.48 -0.49% -0.80 361631 164.44 162.38 165.38 100 161.41 164.14 100 0.36% 19.86%
AT&T Inc. 25.70 0.31% 0.08 47617943 25.69 25.65 25.94 1500 25.68 25.70 1300 -5.43% -10.92%
Atmos Energy 93.00 -1.00% -0.94 779724 94.10 92.96 94.66 100 88.10 95.97 500 4.66% -1.56%
Autodesk 291.19 0.70% 2.02 931689 290.81 289.35 291.88 100 284.20 292.96 100 2.17% -5.30%
Automatic Data Proce 212.98 2.14% 4.46 1747164 210.00 209.14 213.05 100 210.00 214.00 100 0.46% 18.34%
Autozone 1736.03 1.08% 18.48 177277 1731.96 1722.43 1741.91 100 1725.00 124940.67 100 2.01% 44.89%
Avalonbay Communitie 230.63 -0.76% -1.76 484968 234.00 229.03 234.00 100 215.00 234.03 100 3.03% 43.76%
Avery Dennison 209.75 0.97% 2.02 444336 209.07 207.27 210.47 100 208.35 220.26 300 1.44% 35.23%
Baker Hughes 'A' 26.89 0.22% 0.06 13012285 27.21 26.74 27.66 100 26.60 27.40 100 6.54% 28.97%
Ball Corp 91.30 -0.78% -0.72 1460724 92.30 91.06 92.51 100 90.60 92.42 100 -0.11% -2.02%
Bank of America 46.37 2.88% 1.30 64253539 45.77 45.36 46.67 500 46.35 46.36 200 4.58% 52.99%
Bank of New York Mel 57.16 1.04% 0.59 5498390 57.04 56.73 57.70 100 57.13 57.46 100 3.74% 33.29%
Bath & Body Works 64.89 -1.25% -0.82 2426647 66.26 64.74 66.97 100 64.91 66.00 100 3.12% 0.00%
Baxter International 79.70 -0.24% -0.19 1783565 80.00 79.68 80.36 100 79.50 80.05 1100 -0.62% -0.67%
Becton, Dickinson (B 241.16 -0.63% -1.52 1281097 242.91 240.19 243.98 100 237.50 259.55 100 1.08% -3.62%
Berkshire Hathaway ' 284.21 0.91% 2.57 4313874 283.94 282.27 284.97 800 284.22 284.29 100 -0.46% 21.46%
Best Buy 113.64 0.87% 0.98 2133505 113.56 113.10 114.69 800 113.40 113.79 800 4.71% 12.90%
Bio-Rad Laboratories 721.48 0.19% 1.37 100899 720.08 713.22 725.47 100 677.75 819.87 600 -1.55% 23.53%
Biogen Idec 281.19 -1.43% -4.07 1299604 285.34 278.57 286.00 100 278.50 281.30 700 -0.87% 16.50%
Blackrock 907.26 1.65% 14.75 1022979 904.61 894.03 915.23 100 905.00 907.69 100 5.95% 23.70%
Boeing 217.04 -0.18% -0.40 8757685 218.16 216.28 219.61 100 216.98 217.01 500 -3.99% 1.58%
Booking Holdings 2538.34 1.69% 42.12 233256 2520.00 2515.50 2540.00 100 2530.52 2545.00 100 2.59% 13.97%
BorgWarner 47.03 -2.00% -0.96 2394500 48.59 46.91 48.68 100 47.00 47.70 100 4.83% 24.20%
Boston Properties 116.96 0.61% 0.71 624332 116.95 116.52 117.67 100 113.00 120.00 200 2.46% 22.98%
Boston Scientific 43.40 0.35% 0.15 5503455 43.58 43.05 43.68 200 43.40 43.72 100 0.56% 20.72%
Bristol-Myers Squibb 58.36 1.14% 0.66 9445460 58.11 57.91 58.69 300 58.30 58.47 100 1.92% -5.92%
Broadcom Inc. 503.25 1.14% 5.65 2510387 504.40 501.08 505.86 200 502.30 503.27 200 0.75% 13.65%
Broadridge Financial 179.94 1.06% 1.89 485725 178.77 178.48 180.06 100 167.26 200.00 500 5.42% 16.22%
Brown-Forman Corp 'B 69.28 -0.39% -0.27 958851 69.67 68.76 69.73 100 67.40 71.40 100 2.55% -12.44%
C.H. Robinson Worldw 94.63 0.73% 0.69 1126013 94.99 94.57 96.39 100 80.00 98.72 500 4.80% 0.07%
Cadence Design Syste 155.78 -0.99% -1.55 918993 157.80 155.19 157.95 100 155.15 160.00 300 3.77% 14.18%
Caesars Entertainmen 110.71 -3.33% -3.81 2505709 116.08 110.34 116.75 100 110.51 110.74 100 -2.85% 49.06%
Campbell Soup 41.16 -0.80% -0.33 2022874 41.51 40.92 41.68 100 41.01 41.15 9800 -2.49% -14.87%
Capital One 168.38 1.43% 2.37 2762821 168.00 167.26 170.25 100 167.20 170.37 100 -1.11% 67.94%
Cardinal Health 48.54 -0.19% -0.09 2014195 48.87 48.53 49.26 500 48.54 49.25 100 -0.76% -9.20%
Carmax 136.79 0.85% 1.15 535414 137.00 135.83 137.82 100 135.00 138.77 100 4.79% 44.81%
Carnival 23.67 -0.25% -0.06 22340034 24.05 23.62 24.41 100 23.69 23.70 2100 -3.10% 9.56%
Carrier Global 53.43 0.79% 0.42 3602204 53.57 53.06 53.92 300 53.45 53.60 500 -0.64% 40.54%
Catalent 128.77 -0.13% -0.17 389604 129.71 128.58 130.42 100 115.00 140.00 100 -1.60% 23.90%
Caterpillar 199.02 2.41% 4.69 4735888 195.96 195.30 199.45 500 198.76 199.30 1000 -0.73% 6.76%
Cboe Global Markets 125.54 -0.83% -1.05 380757 126.88 124.32 126.99 300 121.67 127.50 100 -0.66% 34.82%
CBRE Group 'A' 101.47 0.40% 0.40 895063 101.82 101.07 102.32 200 85.00 118.00 100 2.46% 61.14%
CDW Corp. 177.72 0.11% 0.19 709394 177.79 177.10 179.13 100 173.13 202.65 100 0.47% 34.85%
Celanese Co. 164.75 1.24% 2.01 692247 164.44 163.71 166.53 100 145.00 188.10 100 3.57% 26.79%
Centene 65.32 3.31% 2.09 4394138 63.37 63.28 65.55 500 65.00 65.35 100 1.54% 8.81%
CenterPoint Energy 26.75 0.68% 0.18 4665771 26.68 26.48 26.92 200 26.78 26.95 400 3.91% 22.78%
Cerner 71.42 -0.42% -0.30 5713047 71.81 71.38 72.30 200 71.42 72.40 200 0.49% -9.00%
CF Industries 59.00 -2.54% -1.54 3146563 61.21 58.97 61.21 100 59.05 60.20 800 -0.20% 56.39%
Charles River Labs I 403.54 -0.57% -2.30 271401 407.18 403.53 409.53 100 393.93 405.00 100 -2.58% 62.43%
Charles Schwab 80.90 3.57% 2.79 9002119 79.42 78.36 81.00 100 80.95 81.00 1100 4.60% 52.53%
Charter Communicatio 699.03 -0.66% -4.64 738730 706.03 694.50 707.81 100 683.98 752.37 100 -5.16% 6.37%
Chevron Corp 109.61 0.74% 0.80 9967096 109.77 109.43 110.03 600 109.61 109.66 100 1.44% 29.79%
Chipotle Mexican Gri 1830.93 -0.53% -9.76 166371 1854.73 1826.10 1854.73 100 1829.26 1832.05 100 0.73% 32.03%
Chubb Ltd 181.31 -1.44% -2.65 1599984 185.67 181.20 186.11 100 165.00 190.00 200 3.16% 19.52%
Church & Dwight 83.45 0.10% 0.08 846179 83.51 82.94 83.97 100 82.51 86.31 100 0.47% -4.43%
Cigna 206.19 1.55% 3.15 1439922 204.14 204.01 208.06 200 204.00 207.00 1000 -0.82% -2.47%
Cincinnati Financial 118.94 0.35% 0.42 356494 120.01 118.24 120.53 100 110.87 123.00 100 -0.29% 35.65%
Cintas 416.03 -0.09% -0.39 343543 418.01 414.79 419.68 100 415.85 416.27 400 3.28% 17.70%
Cisco Systems 55.25 -0.72% -0.40 15201875 55.89 54.96 55.89 200 55.29 55.38 100 0.31% 23.46%
Citigroup 72.29 2.10% 1.49 21876671 71.82 71.51 73.22 1000 72.25 72.27 300 -0.08% 17.24%
Citrix Systems 97.58 1.95% 1.87 1738193 96.02 95.89 98.91 200 96.48 98.50 100 -0.75% -25.00%
Clorox 163.24 -0.18% -0.30 828052 163.58 162.43 164.12 500 162.80 163.70 500 -0.15% -19.16%
CME Group 211.90 2.34% 4.85 1746568 208.00 207.52 212.60 100 207.11 212.49 200 2.44% 13.73%
CMS Energy 60.30 -1.05% -0.64 1508744 61.18 60.09 61.23 100 59.47 63.25 100 0.25% -1.16%
Coca-Cola 54.48 -0.24% -0.13 17867027 54.64 54.28 54.88 100 54.44 54.50 500 0.67% -0.66%
Cognizant Technology 78.83 1.78% 1.38 5901628 77.71 77.36 78.96 100 77.77 79.00 100 2.91% -5.49%
Colgate-Palmolive 76.25 -0.46% -0.35 4075491 76.66 76.00 76.99 1000 76.01 76.47 1000 0.87% -10.83%
Comcast Corp 54.02 0.06% 0.03 18875708 54.25 53.69 54.54 1000 53.85 54.01 200 -5.94% 3.03%
Comerica 83.00 0.67% 0.55 1275246 83.09 81.99 83.72 100 80.41 83.65 100 -1.46% 48.59%
Conagra Brands 33.25 -1.63% -0.55 2909278 33.89 33.14 33.95 100 33.15 33.28 300 -1.39% -8.30%
ConocoPhillips 74.14 0.39% 0.29 6944137 74.63 74.13 74.93 100 74.20 74.34 100 -1.04% 85.40%
Consolidated Edison 74.47 -1.59% -1.20 16582148 75.60 74.27 75.75 200 74.50 74.83 100 1.73% 4.70%
Constellation Brands 218.95 -0.64% -1.42 951940 221.05 218.73 221.33 500 218.50 219.50 500 -0.32% -0.05%
Cooper Companies 398.31 -0.75% -2.99 213301 402.95 397.56 404.76 100 290.00 400.20 100 -3.27% 10.45%
Copart 144.99 0.15% 0.21 715611 144.95 144.44 146.23 100 133.00 146.35 100 2.77% 13.78%
Corning 37.95 0.69% 0.26 2866951 37.90 37.75 38.26 500 37.75 38.05 100 2.03% 4.69%
Corteva 43.51 0.32% 0.14 2226147 43.68 43.33 43.92 100 43.15 44.00 1000 1.71% 12.37%
Costco Wholesale 452.39 0.38% 1.73 1493526 453.89 449.18 453.94 100 451.56 452.39 1200 0.12% 20.07%
Coterra Energy 20.34 -1.98% -0.41 9945269 21.10 20.22 21.10 100 20.30 21.33 500 -8.67% 24.94%
Crown Castle Intl 168.85 -1.42% -2.43 2276367 171.71 167.37 171.93 100 168.30 169.36 500 -0.91% 7.59%
CSX 34.16 2.18% 0.73 20534081 33.60 33.57 34.42 500 33.80 34.14 200 3.88% 10.51%
Cummins 238.28 -0.23% -0.55 673065 241.41 238.03 241.50 100 229.29 240.00 100 0.97% 4.92%
CVS Health 85.84 1.51% 1.28 5448463 85.03 84.94 86.29 2000 85.62 85.89 100 1.74% 25.68%
D.R. Horton 87.05 -0.45% -0.39 2375937 88.25 86.74 88.64 100 86.40 87.88 100 3.74% 26.87%
Danaher 301.38 0.32% 0.95 2957922 301.13 300.33 302.66 100 300.00 304.00 500 -0.72% 35.24%
Darden Restaurants 149.15 -0.95% -1.43 1218913 151.76 149.10 153.25 100 143.40 152.00 100 -3.35% 26.41%
DaVita Inc 112.21 0.66% 0.74 682525 111.80 111.41 112.76 100 111.10 113.90 100 -2.62% -5.05%
Deere & Co 332.76 0.91% 2.99 1435018 332.95 331.67 336.00 100 332.76 333.40 400 -4.16% 22.57%
Delta Air Lines 40.99 -0.51% -0.21 13848646 41.89 40.95 42.27 300 40.98 41.09 100 -5.51% 1.94%
Dentsply Sirona 57.85 1.58% 0.90 1394984 57.46 57.19 58.05 100 57.85 57.86 35600 -0.31% 10.49%
Devon Energy 40.10 0.80% 0.32 7734127 40.25 40.03 40.98 900 40.11 40.45 100 0.60% 153.64%
DexCom 544.47 -1.81% -10.04 465184 555.68 543.12 556.12 100 531.18 544.47 100 2.90% 47.27%
Diamondback Energy 108.28 -0.51% -0.55 2393434 110.16 107.98 110.80 100 108.28 109.00 300 -1.47% 123.72%
Digital Realty Trust 147.54 -0.95% -1.41 1323928 149.57 146.80 149.99 100 144.00 150.00 100 3.66% 6.77%
Discover Financial S 129.27 1.93% 2.45 1383901 128.79 128.47 130.61 500 129.00 129.50 500 0.72% 42.79%
Discovery Comm 'A' 24.83 -1.70% -0.43 5415730 25.48 24.77 25.60 100 24.83 24.95 100 -4.54% -16.05%
Discovery Communicat 23.99 -1.19% -0.29 2448217 24.53 23.96 24.67 300 23.99 24.23 5000 -3.89% -8.40%
Dish Network Co. 43.28 -0.55% -0.24 1024034 43.92 43.11 43.97 200 43.27 43.28 25200 -2.76% 33.83%
Dollar General 212.80 0.00% 0.00 991384 213.83 212.67 214.64 500 212.50 213.20 1000 1.14% 1.19%
Dollar Tree 99.27 0.64% 0.63 1981744 99.78 98.81 99.82 1000 99.00 99.50 500 0.42% -8.12%
Dominion Energy 73.10 -0.75% -0.55 2719215 73.83 72.89 73.85 300 72.96 73.20 200 -0.27% -2.06%
Domino s Pizza 454.91 -4.73% -22.57 1369340 473.89 453.34 475.00 200 454.02 455.90 100 -5.29% 18.63%
Dover 165.11 1.60% 2.60 887806 163.95 163.13 166.54 100 145.53 170.00 100 4.61% 30.78%
DOW INC. DL-,01 58.96 0.37% 0.22 4281882 59.47 58.84 59.73 200 58.79 58.97 400 0.43% 6.23%
DTE Energy 115.04 -0.02% -0.02 869853 115.22 114.68 115.64 300 114.25 116.61 100 0.00% -5.23%
Duke Energy 100.35 -1.28% -1.30 2593368 101.75 100.09 101.99 100 100.35 100.95 300 0.68% 11.02%
Duke Realty Co. 53.22 0.38% 0.20 1303294 53.36 52.96 53.56 200 47.00 54.64 2200 4.56% 32.65%
DuPont de Nemours 72.07 0.50% 0.36 1644332 72.34 71.97 72.89 300 71.75 72.25 200 2.34% 1.35%
DXC TECHNOLOGY CO. D 34.92 0.92% 0.32 1144169 34.95 34.83 35.47 300 34.70 35.15 5000 1.66% 35.61%
Eastman Chemical 107.37 0.07% 0.07 829644 108.57 107.28 108.64 200 107.00 108.45 4200 2.20% 7.00%
Eaton Corporation 161.45 1.18% 1.88 1678798 160.86 159.53 162.44 100 161.05 164.00 100 3.67% 32.82%
eBay 74.90 0.29% 0.22 4358546 75.24 74.64 75.42 1000 74.70 75.19 1000 0.69% 48.62%
Ecolab 220.21 0.39% 0.86 2269182 220.91 219.37 222.22 100 216.77 222.91 600 2.39% 1.78%
Edison International 57.35 1.33% 0.75 2347656 56.75 56.75 57.59 300 55.55 58.00 200 -0.91% -9.90%
Edwards Lifesciences 112.16 0.53% 0.59 1666932 111.96 111.54 112.49 100 111.00 117.22 600 0.61% 22.30%
Electronic Arts 134.75 -0.71% -0.96 3298804 135.85 133.27 136.69 700 134.50 134.74 100 -3.74% -6.16%
Eli Lilly & Co 237.88 0.50% 1.19 2598357 237.42 235.82 239.30 200 236.08 239.00 2000 1.68% 40.89%
Emerson Electric 95.73 1.03% 0.98 5417279 95.56 95.17 96.56 500 94.90 95.69 700 -2.66% 17.89%
Enphase Energy 172.92 -0.49% -0.86 2037552 174.59 171.09 175.96 200 172.79 173.20 100 10.53% -0.96%
Entergy 102.25 -1.19% -1.23 1543517 103.81 102.21 104.19 100 100.05 104.38 100 0.02% 3.65%
EOG Resources 89.62 -1.05% -0.95 3179459 91.83 89.54 91.89 100 89.40 89.75 300 -1.01% 79.71%
Equifax 263.95 1.11% 2.90 338895 262.63 262.39 264.26 100 229.79 265.07 100 0.65% 35.37%
Equinix 781.39 1.53% 11.74 544206 772.23 768.08 784.49 100 694.69 889.00 100 0.41% 7.77%
Equity Residential 84.58 -0.77% -0.66 1540304 85.64 84.09 85.87 100 81.73 86.00 200 2.24% 42.68%
Essex Property Trust 333.09 -0.53% -1.78 300148 336.66 330.25 336.66 100 296.78 340.00 100 1.98% 40.30%
Estee Lauder 'A' 320.82 0.40% 1.28 835010 321.95 318.78 322.54 100 320.33 330.00 300 2.92% 20.52%
ETSY INC. DL-,001 221.09 2.40% 5.19 1388146 218.00 216.62 222.08 100 220.50 220.58 100 -0.29% 21.35%
Everest Re Group 278.46 0.21% 0.59 227198 279.91 277.18 281.47 100 277.00 325.00 100 4.43% 18.70%
Evergy 63.31 -0.52% -0.33 1063548 63.65 63.20 63.90 100 62.24 64.00 100 2.10% 14.05%
Eversource Energy 86.41 -1.46% -1.28 1164502 87.73 86.16 87.92 1000 80.47 88.72 100 1.17% -0.12%
Exelon Co. 49.81 -0.64% -0.32 5783045 50.23 49.77 50.66 100 49.80 50.70 100 3.02% 17.98%
Expedia Group 171.99 1.84% 3.10 2118121 171.00 170.23 174.85 100 171.01 174.00 200 1.18% 29.90%
Expeditors Intl of W 116.06 -1.79% -2.11 1246100 118.41 115.67 118.79 100 114.50 127.27 100 1.55% 22.03%
Extra Space Storage 182.97 -0.40% -0.73 757329 184.59 182.03 184.75 500 180.77 188.12 100 6.54% 58.55%
Exxon Mobil 62.59 0.95% 0.59 16087936 62.73 62.44 63.07 100 62.63 62.70 300 0.66% 51.84%
F5 Networks 204.33 0.32% 0.65 198839 205.09 203.94 205.69 2300 204.33 204.42 3500 0.59% 15.77%
Facebook 324.76 -1.15% -3.77 21578699 328.68 322.51 329.07 100 325.25 325.35 3500 -1.60% 18.89%
Fastenal 55.74 0.22% 0.12 2849463 55.92 55.56 56.14 300 53.44 56.40 100 5.50% 13.91%
Federal Realty Inves 124.03 0.36% 0.45 358660 124.31 123.83 125.09 100 116.76 130.00 100 2.17% 45.71%
Fedex Corp 229.12 0.73% 1.67 4177077 228.35 227.33 229.50 100 229.01 229.22 400 2.54% -11.75%
Fidelity National In 124.80 2.56% 3.12 3606199 122.43 122.28 125.11 100 123.10 124.80 1600 3.97% -11.78%
Fifth Third Bancorp 43.60 0.48% 0.21 4112977 43.82 43.33 44.08 100 43.61 44.08 100 -1.05% 57.38%
First Republic Bank 210.40 0.03% 0.06 901420 212.45 209.05 212.75 500 208.92 247.72 100 3.65% 43.16%
Firstenergy 36.62 0.27% 0.10 3098548 36.56 36.37 36.73 100 35.90 36.98 200 1.10% 19.63%
Fiserv 109.80 1.87% 2.02 3309977 108.55 108.31 110.16 100 109.00 109.80 200 -1.35% -5.34%
FleetCor Technologie 272.26 4.31% 11.25 552858 263.14 262.64 272.79 100 241.00 280.25 200 -1.05% -4.33%
FMC Corp 92.45 1.01% 0.92 718735 92.38 91.50 93.50 100 88.01 95.95 100 1.85% -20.36%
Ford Motor 15.70 1.62% 0.25 77152834 15.54 15.54 16.03 1900 15.71 15.73 11600 3.84% 78.61%
Fortinet 315.29 0.47% 1.48 739501 314.96 311.73 316.57 100 312.23 316.88 100 1.35% 111.28%
FORTIVE CORP. DL-,01 72.66 0.48% 0.35 4950955 72.88 72.13 73.22 100 65.60 77.00 100 1.23% 2.10%
Fortune Brands Home 94.75 -0.38% -0.36 585080 96.19 94.68 96.55 500 83.60 96.75 1600 -0.32% 10.95%
Fox Corp. A 41.61 -1.98% -0.84 4494599 42.69 41.54 42.73 400 41.20 41.89 200 -1.51% 42.89%
Fox Corp. B 38.97 -1.12% -0.44 1134962 39.46 38.85 39.67 200 35.70 39.90 200 1.47% 36.46%
Franklin Resources 30.05 -0.30% -0.09 2347321 30.56 30.01 30.64 100 29.90 30.57 100 -1.21% 20.61%
Freeport-McMoran 38.64 4.07% 1.51 30010106 38.17 37.61 39.01 500 38.84 38.91 900 8.19% 42.70%
Gallagher & , Arthur 162.88 0.75% 1.21 846673 162.40 161.78 164.08 100 153.18 165.72 500 4.64% 31.66%
Gap 22.14 -2.64% -0.60 9036290 23.00 22.04 23.28 200 22.14 22.19 400 -4.57% 9.66%
Garmin 156.13 -0.71% -1.12 740467 158.87 155.71 158.87 2300 156.08 156.14 100 0.42% 31.41%
Gartner 311.28 0.31% 0.97 330798 312.43 311.07 314.72 100 303.68 314.79 100 1.64% 93.71%
Generac Holdings 451.94 4.19% 18.19 896655 441.90 439.00 457.99 100 431.00 452.24 300 11.10% 98.73%
General Dynamics 208.06 1.42% 2.92 1076732 205.75 205.75 208.93 500 207.50 208.49 500 2.94% 39.81%
General Electric 104.41 1.63% 1.67 5647225 103.65 103.19 105.90 1100 104.30 104.40 400 -0.30% 20.84%
General Mills 62.16 -0.32% -0.20 6426088 62.48 61.90 62.62 100 61.85 62.77 100 1.70% 6.05%
General Motors 58.00 0.54% 0.31 12912131 58.34 57.85 58.71 100 57.93 57.99 6000 -0.97% 39.29%
Genuine Parts 127.19 -0.12% -0.15 358396 128.34 127.11 128.75 100 118.00 134.00 100 0.91% 26.65%
Gilead Sciences 67.63 -0.76% -0.52 4326731 68.30 67.60 68.60 100 67.55 67.62 200 -0.62% 16.08%
Global Payments 160.58 3.62% 5.61 1606298 156.31 156.01 160.64 200 150.00 160.57 300 0.75% -25.46%
Globe Life 97.46 1.32% 1.27 388201 96.98 96.72 98.15 100 92.51 108.00 200 2.42% 1.30%
Goldman Sachs Group 406.07 3.80% 14.87 6448591 402.31 396.34 407.27 100 405.73 406.20 400 3.38% 53.98%
Halliburton 26.01 4.88% 1.21 17446184 25.20 25.09 26.07 800 26.01 26.05 1300 8.65% 37.62%
Hanesbrands 16.85 -2.03% -0.35 3138237 17.29 16.84 17.47 400 16.85 16.93 1000 0.70% 17.97%
Hartford FS 72.12 -0.40% -0.29 1498526 72.95 71.70 73.10 200 71.80 72.12 200 -1.22% 47.24%
HASBRO 92.47 1.23% 1.12 978527 92.03 91.65 93.15 100 90.10 92.62 100 2.28% -2.34%
HCA Holdings 246.88 1.80% 4.37 1127142 244.09 243.31 248.55 100 240.00 257.21 100 2.69% 50.12%
Healthpeak Propertie 34.64 0.61% 0.21 5275732 34.66 34.52 34.89 100 30.26 35.39 100 1.92% 13.89%
Henry Schein 77.44 -1.46% -1.15 610021 79.07 77.36 79.46 4600 77.43 77.44 100 -1.41% 17.54%
Hershey 179.61 -1.43% -2.60 2607621 182.17 179.05 182.25 100 175.00 182.35 100 1.05% 17.91%
Hess Corp 90.15 0.23% 0.21 2339594 91.13 89.96 91.85 100 90.15 91.70 100 7.57% 70.37%
Hewlett Packard Ente 15.15 0.66% 0.10 7633972 15.12 15.12 15.29 100 15.10 15.15 100 2.16% 27.85%
Hilton Worldwide 144.52 2.08% 2.94 1674683 143.21 143.12 145.45 100 144.23 145.50 100 0.29% 27.25%
Hologic 69.67 -0.84% -0.59 1950836 70.79 69.62 70.80 100 69.67 72.64 100 -2.38% -4.34%
Home Depot 350.41 1.85% 6.36 3472394 346.54 345.75 350.95 100 350.30 350.69 500 4.81% 31.92%
Honeywell Internatio 220.72 0.97% 2.13 2180436 220.30 219.26 221.45 100 220.02 222.15 100 1.39% 3.77%
Hormel Foods 42.66 0.06% 0.03 3020779 42.81 42.31 42.81 100 42.66 42.92 600 2.33% -8.47%
Host Hotels & Resort 16.78 1.82% 0.30 6926070 16.77 16.68 16.88 100 16.52 16.98 200 1.94% 14.70%
Howmet Aerospace 31.33 1.42% 0.44 2913024 31.59 31.27 31.86 200 31.00 32.00 100 -0.98% 9.78%
HP Inc 28.28 2.87% 0.79 14067403 27.62 27.61 28.62 11000 28.30 28.39 2000 1.40% 15.01%
Humana 441.00 1.38% 6.02 1832979 436.73 435.00 444.57 500 439.02 452.28 100 7.71% 6.02%
Hunt (J.B.) Transpor 190.55 8.74% 15.31 1733192 185.00 181.73 192.79 100 187.80 190.60 100 12.23% 39.44%
Huntington Bancshare 16.13 0.44% 0.07 13847831 16.23 15.97 16.27 100 16.13 16.15 100 0.81% 27.71%
Huntington Ingalls I 210.52 0.99% 2.06 302403 209.09 208.36 212.16 100 209.00 220.00 100 2.00% 23.49%
IDEX 213.45 0.08% 0.17 347467 214.74 213.16 215.79 300 203.27 249.16 100 0.77% 7.15%
IDEXX Laboratories 635.15 0.86% 5.43 261998 631.76 631.76 637.37 100 630.00 663.49 100 2.94% 27.06%
IHS Markit 122.90 0.44% 0.54 1243854 122.78 122.43 123.73 100 104.41 129.80 100 2.16% 36.21%
Illinois Tool Works 223.47 0.92% 2.04 956850 222.52 221.91 224.52 100 218.70 227.70 100 3.27% 9.61%
Illumina 409.93 0.45% 1.83 662283 411.67 408.14 411.90 100 399.00 412.93 200 1.00% 10.30%
Incyte Co. 65.56 -0.33% -0.22 1620483 65.56 65.32 65.92 100 65.32 66.35 100 0.20% -24.37%
Ingersoll Rand 52.51 0.46% 0.24 1229850 52.66 52.47 53.08 100 45.23 53.07 100 1.10% 17.51%
Intel Corp 54.46 1.04% 0.56 25223332 54.20 53.81 54.49 100 54.27 54.35 900 -0.52% 8.19%
Intercontinental Exc 129.39 0.50% 0.64 2376075 129.81 128.43 129.81 100 125.00 131.74 100 1.01% 12.23%
IBM 144.61 0.85% 1.22 3221944 143.39 142.79 144.85 1000 144.40 144.75 100 1.11% 13.91%
International Flavor 147.58 -0.50% -0.74 982414 149.12 147.37 149.20 100 126.00 150.00 200 7.28% 36.27%
International Paper 53.28 -4.53% -2.53 7204659 55.24 52.58 55.35 500 53.30 53.61 100 2.86% 12.25%
Interpublic Group of 38.22 0.31% 0.12 2269728 38.33 38.14 38.59 700 37.75 39.36 100 2.66% 62.50%
Intuit 552.16 1.54% 8.38 1602654 545.00 543.27 553.28 100 550.00 559.84 100 1.13% 43.16%
Intuitive Surgical 331.50 0.17% 0.55 1387083 332.20 330.00 333.45 100 331.00 331.50 100 0.90% 21.56%
Invesco 25.08 -0.36% -0.09 3479168 25.50 25.07 25.66 100 25.00 25.50 200 0.20% 43.89%
IPG Photonics Co. 165.08 1.49% 2.43 143320 163.97 163.04 167.01 100 150.00 170.99 100 2.79% -27.32%
Iqvia Holdings 248.85 0.82% 2.03 567322 248.31 246.57 250.31 200 231.00 264.00 100 2.73% 38.89%
Iron Mountain 44.88 0.22% 0.10 1557870 44.99 44.72 45.32 100 44.70 45.30 100 5.28% 52.24%
J.M. Smucker 122.08 0.07% 0.08 532520 122.13 121.51 122.48 100 121.00 124.88 100 0.13% 5.54%
Jack Henry & Associa 170.06 1.24% 2.08 370720 169.20 168.74 171.21 100 157.00 175.00 100 2.00% 3.70%
Jacobs Engineering G 133.96 -0.39% -0.52 522068 135.75 133.74 136.00 200 126.25 142.00 100 -1.03% 22.94%
Johnson & Johnson 161.30 0.74% 1.19 6912847 161.03 160.41 161.81 100 161.35 161.49 300 0.23% 2.49%
Johnson Controls Int 71.30 0.07% 0.05 3299330 71.89 71.26 72.36 100 71.05 72.73 100 1.37% 52.93%
JPMorgan Chase 166.61 1.92% 3.14 14261321 165.35 164.14 167.17 200 166.35 166.57 500 -3.89% 28.65%
Juniper Networks 28.60 -1.21% -0.35 2985369 29.10 28.47 29.20 100 27.64 28.83 4000 -0.31% 27.05%
Kansas City Southern 295.59 1.12% 3.26 687909 294.06 292.87 295.74 100 253.88 296.78 100 3.55% -14.74%
Kellogg 61.79 -0.60% -0.37 1805693 62.20 61.62 62.28 100 61.54 62.00 100 -1.51% -0.11%
Keycorp 23.02 -0.82% -0.19 9413095 23.48 22.90 23.55 2600 22.95 23.19 1000 2.25% 41.44%
Keysight Technologie 168.71 0.26% 0.44 1094737 168.81 167.95 169.58 100 167.00 170.88 200 3.09% 27.39%
Kimberly-Clark 133.33 0.02% 0.03 1210444 133.33 132.64 134.09 800 133.00 133.76 700 -0.30% -1.13%
Kimco Realty 22.51 0.54% 0.12 4539663 22.60 22.50 22.73 100 21.78 22.69 400 2.66% 49.17%
Kinder Morgan 18.46 0.44% 0.08 12252167 18.44 18.39 18.61 200 18.46 18.48 200 5.67% 35.04%
KLA-Tencor 329.10 -0.21% -0.68 772474 330.17 327.89 332.39 100 326.45 332.50 300 -0.10% 27.37%
Kraft Heinz 36.98 -0.75% -0.28 4214758 37.42 36.85 37.54 100 36.98 37.04 4900 0.54% 6.69%
Kroger 38.59 -1.35% -0.53 6922437 39.17 38.47 39.46 100 38.57 38.64 700 -2.23% 21.51%
L3Harris Technologie 239.07 1.01% 2.40 1013960 238.09 237.68 240.94 100 211.00 240.00 100 2.53% 26.48%
Laboratory Co. of Am 271.60 -1.49% -4.11 801197 277.17 270.92 277.17 100 271.50 285.00 200 -2.42% 33.43%
Lam Research 564.47 -0.61% -3.46 1324260 566.50 561.39 568.51 100 563.90 565.78 200 2.60% 19.52%
LAMB WESTON HLDGS DL 56.24 -2.97% -1.72 2070429 58.23 56.14 58.39 100 56.25 59.99 1000 -0.27% -28.58%
Las Vegas Sands Co. 40.10 -0.67% -0.27 5366924 40.66 40.03 41.02 500 40.01 40.10 100 8.76% -32.27%
Leggett & Platt 45.72 -0.22% -0.10 697505 46.11 45.69 46.58 100 45.10 47.00 100 1.04% 3.21%
Leidos 100.29 0.81% 0.81 604107 100.00 99.97 101.17 100 91.05 102.00 2000 1.43% -4.59%
Lennar 97.12 -1.23% -1.21 2118457 98.90 97.09 99.73 100 97.20 97.99 500 4.54% 28.99%
Lincoln National 72.30 -0.63% -0.46 1142879 73.69 72.13 74.12 100 70.80 74.84 2000 0.71% 44.62%
LINDE PLC EO 0,001 308.24 -0.17% -0.53 1229504 308.51 306.58 309.54 200 290.00 308.70 100 4.07% 16.97%
Live Nation Entertai 101.57 1.16% 1.16 1447883 101.24 100.44 102.85 100 99.25 103.86 100 3.28% 38.23%
LKQ Corp 55.25 1.21% 0.66 1990539 54.94 54.86 55.65 100 54.90 56.38 200 5.20% 56.78%
Lockheed Martin 365.62 0.98% 3.55 952958 364.10 363.51 366.24 300 365.01 365.99 300 3.36% 3.00%
Loews 57.62 0.93% 0.53 488443 57.73 57.35 57.94 100 49.93 58.00 200 0.35% 27.99%
Lowes Companies 219.16 1.25% 2.71 2928587 218.76 217.39 219.99 500 219.20 219.54 800 6.31% 36.54%
Lumen Technologies 12.09 -1.06% -0.13 4564682 12.23 12.09 12.34 100 12.08 12.14 2500 -3.78% 25.33%
Lyondellbasell Ind ' 99.10 0.78% 0.77 1450644 99.35 98.56 100.28 100 97.45 100.00 400 1.17% 8.12%
M and T Bank 151.13 0.07% 0.11 659349 152.89 150.09 153.25 100 145.00 151.99 100 -1.70% 18.72%
MARATHON OIL 16.18 0.25% 0.04 12680314 16.42 16.16 16.53 100 16.23 16.25 400 0.68% 142.58%
Marathon Petroleum 66.80 0.18% 0.12 6184749 67.51 66.64 67.92 1500 66.70 66.80 100 5.01% 61.22%
MarketAxess 405.77 0.64% 2.60 155841 405.92 404.51 410.72 1000 405.65 405.78 100 -3.97% -29.34%
Marriott Internation 160.04 3.11% 4.82 2801345 157.11 157.00 161.42 100 159.50 160.99 100 1.88% 21.32%
Marsh & McLennan Cos 162.00 0.83% 1.33 3956605 161.59 161.09 162.63 100 154.10 163.03 600 2.60% 37.32%
Martin Marietta Mate 365.77 0.69% 2.51 226977 366.02 362.71 368.06 100 337.00 369.90 100 0.73% 27.92%
Masco 59.27 1.21% 0.71 1582519 58.96 58.46 59.45 100 57.90 59.70 100 2.52% 6.61%
MasterCard 356.00 3.31% 11.42 4046246 349.00 347.74 356.61 100 356.03 356.38 100 -2.64% -3.46%
McCormick & Co 79.63 -0.78% -0.63 875694 80.42 79.38 80.50 100 79.23 80.90 400 -0.21% -16.05%
McDonald's 242.25 -0.94% -2.30 2564725 245.24 241.99 246.38 200 242.15 242.50 600 -2.20% 12.89%
McKesson 204.17 0.55% 1.11 689313 204.36 203.00 205.58 100 198.00 205.70 1400 1.98% 17.39%
Medtronic 127.75 2.36% 2.95 7228132 126.00 125.75 128.32 700 122.75 123.00 200 1.98% 9.06%
Merck & Co. 78.33 0.00% 0.00 12865412 78.20 77.98 79.06 600 78.33 78.40 200 -4.41% -4.24%
MetLife 65.57 0.08% 0.05 3035983 66.18 65.33 66.50 500 65.50 66.80 200 0.89% 39.66%
Mettler-Toledo Intl 1417.75 1.32% 18.44 82529 1404.37 1404.37 1421.85 100 1153.22 1493.95 100 2.34% 24.40%
MGM Resorts Internat 47.95 -1.01% -0.49 4300192 48.95 47.87 49.13 100 47.87 48.07 500 7.92% 52.17%
Microchip Technology 72.78 0.41% 0.30 2837111 73.17 72.47 73.48 500 72.72 73.44 100 -2.87% 4.96%
Micron Technology 67.68 -0.18% -0.12 11783205 68.09 67.48 68.46 5600 67.65 67.73 1000 -3.48% -9.98%
Microsoft 304.21 0.48% 1.46 25377502 302.34 300.52 304.45 900 304.21 304.22 200 2.68% 36.12%
Mid-America Apartmen 197.56 -0.57% -1.14 321745 199.72 196.39 200.06 100 182.97 209.97 100 3.58% 56.84%
Moderna 324.21 -2.31% -7.67 17227126 341.01 318.50 341.55 100 322.15 322.70 100 6.33% 210.34%
Mohawk Industries 184.03 -0.95% -1.76 396411 187.98 184.02 189.04 100 184.03 190.00 300 2.47% 31.81%
Molson Coors Brewing 45.62 -1.53% -0.71 1823149 46.30 45.30 46.61 100 45.40 45.94 100 -2.46% 0.95%
Mondelez Internation 60.15 -0.79% -0.48 10518891 60.63 59.76 60.67 100 59.60 60.30 300 1.24% 3.69%
Monolithic Power Sys 481.04 0.20% 0.98 231495 483.05 480.36 487.74 900 481.04 481.42 100 1.66% 31.08%
Monster Beverage 85.58 -0.02% -0.02 3559968 85.81 85.16 86.34 100 85.29 86.59 100 -4.13% -7.46%
Moodys 371.18 0.19% 0.69 704947 373.14 368.82 373.14 100 360.00 445.00 100 2.46% 27.89%
Morgan Stanley 102.14 1.12% 1.13 11676999 102.46 101.85 103.22 1000 102.02 102.24 100 2.10% 49.04%
Mosaic 41.47 0.19% 0.08 3706265 41.75 41.08 41.84 100 41.47 41.73 100 4.68% 79.88%
Motorola Solutions 239.83 -2.15% -5.28 882395 246.91 239.38 248.40 100 236.99 242.03 200 3.49% 44.13%
MSCI 616.08 0.56% 3.43 215224 620.17 614.05 620.17 300 610.00 639.84 100 2.66% 37.97%
NASDAQ Inc 203.02 1.19% 2.38 761757 201.42 200.32 203.42 100 193.21 204.01 100 2.85% 52.95%
NetApp 94.42 2.24% 2.07 2165951 92.91 92.50 94.69 200 94.40 94.42 100 1.32% 39.42%
Netflix 628.29 -0.87% -5.51 4114842 638.00 625.16 639.42 100 628.35 628.45 300 -0.69% 16.19%
Newell Brands 22.59 0.22% 0.05 1837646 22.75 22.52 22.87 100 22.15 22.93 200 0.22% 6.17%
Newmont 57.03 -1.28% -0.74 6259601 56.57 56.00 57.27 100 56.90 57.50 1100 5.79% -3.54%
News B 24.12 -0.17% -0.04 812885 24.25 24.06 24.36 800 20.20 26.00 300 1.56% 35.96%
News Corp 'A' 23.90 -0.67% -0.16 1960497 24.13 23.88 24.23 100 20.00 26.10 600 -0.75% 33.00%
Nextera Energy 81.67 0.26% 0.21 14634247 81.94 81.20 82.45 100 81.44 82.31 100 1.82% 5.86%
Nielsen Holdings 19.77 0.46% 0.09 2063754 19.82 19.74 19.96 100 19.00 19.91 200 1.07% -5.27%
NIKE 'B' 158.01 0.55% 0.87 5532217 157.80 156.56 158.33 300 157.80 158.20 500 3.63% 11.69%
NISOURCE 24.88 -0.08% -0.02 2991563 24.90 24.75 25.00 200 24.65 25.00 1200 1.38% 8.54%
Norfolk Southern 275.58 2.13% 5.75 1135586 271.59 270.68 277.17 100 273.84 280.00 200 3.92% 13.56%
Northern Trust 120.86 0.68% 0.82 1007066 120.89 119.79 121.36 300 120.70 126.86 200 4.69% 29.76%
Northrop Grumman 395.36 1.39% 5.42 664969 391.08 391.08 396.72 200 395.02 395.99 500 1.89% 27.97%
NortonLifeLock 25.30 0.04% 0.01 2004154 25.39 25.20 25.55 6400 25.29 25.30 33100 -1.71% 21.70%
Norwegian Cruise Lin 26.53 -0.26% -0.07 7492554 27.08 26.48 27.41 1000 26.55 26.60 800 -1.41% 4.60%
NOV Inc. 14.99 2.53% 0.37 2727694 14.87 14.76 15.10 300 14.96 15.00 100 2.53% 9.18%
NRG Energy 41.22 -0.87% -0.36 1441370 41.74 41.09 42.13 100 40.79 41.80 100 0.78% 10.73%
Nucor 101.78 0.54% 0.55 2487731 102.77 101.65 104.39 400 101.85 102.09 400 3.89% 91.35%
Nvidia Corporation 218.62 0.53% 1.16 22683883 218.10 216.62 219.31 200 218.15 218.38 100 4.95% 67.46%
NVR 4966.53 -0.64% -31.84 9895 5058.74 4950.01 5058.74 10 4810.55 5088.44 10 2.64% 22.51%
NXP Semiconductors N 189.81 0.38% 0.71 1772477 190.39 189.10 191.73 100 187.00 191.00 100 -0.26% 19.37%
O'Reilly Auto 628.99 0.62% 3.86 349701 628.35 628.00 633.12 1000 628.98 629.41 600 2.18% 38.13%
Occidental Petroleum 31.66 -1.03% -0.33 14775425 32.66 31.56 32.84 100 31.70 31.80 100 -1.51% 84.81%
Old Dominion Freight 302.51 2.34% 6.93 621737 298.40 297.75 304.79 100 279.94 320.00 100 0.63% 51.44%
Omnicom Group 76.57 0.12% 0.09 1502250 76.97 76.40 77.64 200 75.75 81.00 100 1.35% 22.62%
ONEOK 65.12 0.88% 0.57 1960582 65.00 64.95 65.69 2100 65.00 65.25 4600 6.26% 68.19%
Oracle 95.33 0.05% 0.05 7422760 95.09 94.73 96.04 200 95.30 95.60 500 3.22% 47.29%
Organon & Co. 34.89 3.72% 1.25 1675943 33.96 33.76 35.25 200 34.90 34.99 300 7.12% 0.00%
Otis Worldwide 84.10 0.83% 0.69 1681420 83.92 83.49 84.69 100 84.08 85.00 100 -1.15% 23.48%
Paccar Inc 86.89 0.42% 0.36 1746353 86.98 86.42 87.46 100 86.30 87.52 100 4.24% 0.29%
Packaging Corp of Am 133.71 -3.88% -5.40 1066901 139.84 133.34 140.17 100 131.00 165.00 100 -2.50% 0.87%
Parker-Hannifin 297.95 1.17% 3.45 431863 297.70 296.46 301.65 100 278.88 300.00 700 1.64% 8.11%
Paychex 119.15 0.34% 0.40 1778927 118.93 118.56 119.48 100 116.10 120.00 400 0.40% 27.87%
Paycom Software 518.77 -1.04% -5.43 411052 526.87 516.75 527.24 100 476.00 535.00 100 2.44% 15.91%
PayPal Holdings 268.35 0.71% 1.90 5003291 268.70 265.44 269.72 100 267.85 268.20 100 1.10% 13.77%
Penn National Gaming 77.70 2.47% 1.87 5594966 77.65 76.83 79.81 500 77.60 77.73 600 0.97% -12.20%
Pentair 71.88 -0.37% -0.27 1211591 72.65 71.83 73.51 500 68.70 74.49 100 1.53% 35.39%
Peoples United Finan 17.73 0.00% 0.00 2453125 17.90 17.63 18.00 100 17.65 17.72 100 -1.45% 37.12%
PepsiCo 158.81 -0.28% -0.45 4311233 159.66 157.51 159.66 1000 158.50 158.81 100 1.78% 7.09%
PerkinElmer 169.82 0.08% 0.14 470630 170.34 169.44 172.23 200 168.00 180.00 200 -0.77% 18.24%
Perrigo Company 44.72 -1.65% -0.75 1093323 45.32 44.69 45.70 2000 44.74 46.25 200 -1.69% 1.68%
Pfizer Inc 41.49 -0.43% -0.18 23532263 41.90 41.38 42.03 400 41.50 41.53 1000 -2.50% 13.20%
Philip Morris 98.37 -0.49% -0.48 3971008 99.40 98.06 99.73 100 98.00 99.50 700 3.17% 18.82%
Phillips 66 81.22 -1.14% -0.94 2093052 83.00 81.19 83.35 200 81.01 81.25 100 -1.11% 16.13%
Pinnacle West Capita 68.02 0.73% 0.49 2987073 67.98 67.64 68.41 100 68.00 69.25 300 -0.97% -15.53%
Pioneer Natural Reso 190.09 -0.61% -1.16 1877973 194.00 190.00 194.31 100 190.09 191.38 100 3.57% 67.93%
PNC Financial Servic 199.13 -1.66% -3.37 3557198 195.62 195.38 202.20 100 198.40 198.55 400 -1.79% 33.64%
Pool 453.22 0.08% 0.35 182240 453.69 452.16 460.21 3200 452.78 453.22 7700 0.07% 21.58%
PPG Industries 160.30 0.89% 1.42 1369245 159.65 158.54 161.65 100 154.80 161.19 100 6.34% 11.15%
PPL Corp 28.85 0.49% 0.14 4214905 28.76 28.68 28.93 100 28.62 28.95 200 1.09% 1.81%
Principal Financial 68.65 0.32% 0.22 1093544 69.34 68.29 69.55 1000 64.98 69.90 100 0.68% 37.94%
Procter & Gamble 144.42 0.26% 0.37 6923683 144.52 143.68 144.87 1000 144.20 144.42 100 1.90% 3.79%
Progressive 91.25 1.38% 1.24 3179671 90.53 89.88 92.27 100 89.80 92.80 100 0.35% -7.72%
Prologis 136.98 0.92% 1.25 3508966 138.56 135.86 139.08 100 135.10 138.00 100 6.57% 37.45%
Prudential Financial 110.59 0.74% 0.81 1469353 110.80 110.31 111.49 500 109.00 111.50 2000 0.79% 41.65%
PTC Inc. 123.50 0.55% 0.67 563550 123.74 122.71 123.93 25500 123.50 123.54 600 2.88% 3.25%
Public Service Ent 62.11 1.14% 0.70 2960150 61.62 61.36 62.24 100 58.72 63.50 300 3.71% 6.54%
Public Storage 319.42 -1.98% -6.46 972847 326.86 316.53 327.04 100 284.00 335.25 100 8.08% 41.12%
Pulte Group 48.41 -1.69% -0.83 2921195 49.63 48.35 49.86 100 48.35 49.25 200 3.32% 14.19%
PVH Corp. 110.01 -0.27% -0.30 804176 111.20 109.69 112.39 100 101.58 112.90 100 3.09% 17.49%
Qorvo Inc 165.87 0.77% 1.26 574944 166.10 165.40 167.49 100 163.00 167.40 100 -0.44% -1.00%
QUALCOMM 130.20 1.20% 1.54 7607346 129.02 128.68 130.48 700 130.10 130.28 200 0.64% -15.54%
Quanta Services 112.34 -0.71% -0.80 1145744 114.79 112.16 115.23 100 108.00 112.34 200 -0.38% 55.98%
Quest Diagnostics 142.50 0.06% 0.09 3432229 142.89 142.08 143.67 100 140.25 148.00 100 0.40% 19.58%
Ralph Lauren 'A' 118.79 0.74% 0.87 440337 118.50 117.80 119.50 400 118.50 119.09 400 0.61% 13.67%
Raymond James Financ 100.21 2.13% 2.09 772575 99.50 98.42 101.01 100 99.00 102.80 100 2.36% 53.84%
Raytheon Technologie 90.92 1.96% 1.75 4580410 89.85 89.67 91.29 100 90.92 91.19 1200 -1.09% 24.70%
Realty Income 69.66 0.06% 0.04 4130151 70.08 69.47 70.38 200 69.67 70.00 100 3.66% 12.05%
Regency Centers 70.66 0.74% 0.52 766636 70.58 70.44 71.33 5100 70.66 70.68 2900 1.77% 54.99%
Regeneron Pharmaceut 553.24 -0.43% -2.38 838868 558.93 552.16 558.93 100 552.50 555.55 100 0.59% 14.52%
Regions Financial 22.43 1.40% 0.31 8112577 22.32 22.12 22.66 800 22.20 22.65 800 1.86% 39.14%
Republic Services 127.73 -0.72% -0.92 1003880 129.50 127.67 129.62 100 120.40 130.39 100 1.66% 32.64%
ResMed 255.49 0.34% 0.87 570937 255.77 255.25 258.07 100 204.51 269.95 100 -0.15% 19.79%
Robert Half Int 108.95 0.50% 0.54 502150 109.23 108.83 110.22 200 70.96 111.10 200 1.19% 73.51%
Rockwell Automation 314.20 1.30% 4.02 379041 312.42 310.29 316.30 100 288.00 316.37 300 1.75% 23.67%
Rollins 37.30 0.27% 0.10 814642 37.43 37.22 37.63 200 36.00 38.30 100 1.66% -4.53%
Roper Technologies 467.09 0.93% 4.30 299831 464.30 464.30 469.88 100 395.55 469.45 100 2.08% 7.35%
Ross Stores 108.71 0.53% 0.57 1383149 109.15 108.25 109.73 500 106.50 109.80 200 0.21% -11.95%
Royal Caribbean Crui 86.32 -0.67% -0.58 3269131 87.56 86.27 88.60 1000 86.32 86.66 100 -1.61% 15.57%
S&P Global Inc 443.92 0.48% 2.14 953557 445.75 442.64 446.48 100 400.00 448.75 100 3.30% 35.04%
Salesforce.com 291.66 0.57% 1.64 5110710 292.49 289.32 292.87 400 291.41 291.60 100 5.62% 30.33%
SBA Communications 326.90 0.01% 0.03 486752 328.49 322.68 330.99 4700 326.81 326.90 3600 -3.26% 15.86%
Schlumberger 34.00 1.43% 0.48 9349056 33.98 33.76 34.21 1100 34.01 34.08 1200 8.06% 53.55%
Seagate Technology H 81.99 -0.62% -0.51 1733207 82.46 81.72 83.30 100 81.80 83.83 100 0.88% 32.72%
Sealed Air 57.50 1.52% 0.86 994368 56.95 56.54 57.84 100 48.40 58.68 3500 0.52% 25.57%
Sempra Energy 128.41 0.27% 0.35 1242031 128.35 127.81 129.74 100 121.20 135.74 200 1.97% 0.51%
ServiceNow 663.18 1.55% 10.15 919285 656.86 654.90 665.61 100 662.32 663.18 100 7.38% 20.48%
Sherwin-Williams 296.39 1.43% 4.17 1058716 294.04 291.90 297.24 500 296.00 296.99 500 -0.52% 19.29%
Simon Property Group 140.22 0.64% 0.89 2442976 140.00 139.33 141.66 100 140.00 140.22 300 6.16% 64.42%
Skyworks Solutions 160.53 0.18% 0.29 1073018 161.22 160.05 162.41 400 160.50 160.74 300 -0.21% 5.00%
Smith Co., A. O. 65.70 0.66% 0.43 719966 65.90 65.43 66.28 100 61.05 68.36 100 0.94% 19.06%
Snap-on 219.17 0.10% 0.22 276674 220.99 219.12 221.46 200 212.00 232.58 100 1.69% 28.06%
Southern 63.13 -0.21% -0.13 2895949 63.25 63.01 63.70 500 63.02 63.22 500 0.94% 2.98%
Southwest Airlines 50.36 -2.23% -1.15 7586349 52.24 50.30 52.49 3500 50.40 50.45 100 -6.60% 8.05%
Stanley Black & Deck 181.67 1.21% 2.17 1025804 180.80 180.43 182.66 500 181.20 181.99 500 1.06% 0.53%
Starbucks 111.45 -0.38% -0.42 5856312 112.45 110.95 112.92 1100 111.40 111.56 200 -0.30% 4.57%
State Street 92.73 1.11% 1.02 3814957 92.18 91.80 93.92 100 92.74 93.75 300 1.68% 27.41%
Steris 225.09 0.40% 0.90 340469 225.13 222.75 225.66 100 210.00 226.97 100 3.16% 18.28%
Stryker Corp. 266.32 0.94% 2.47 1909013 265.79 263.48 266.50 100 256.50 269.80 100 1.00% 8.68%
SVB Financial 690.33 0.94% 6.44 317823 694.06 679.16 695.59 100 663.97 733.33 100 2.96% 78.00%
SYNCHRONY FIN 50.18 1.23% 0.61 4223520 50.30 50.14 50.81 300 50.00 50.69 200 -0.10% 42.81%
Synopsys 306.26 0.47% 1.43 418548 305.63 304.14 306.66 100 292.01 312.00 100 2.17% 17.59%
Sysco 82.22 -0.01% -0.01 1791717 83.06 82.13 83.83 100 81.80 83.80 100 -1.36% 10.72%
T-Mobile US 117.56 -1.43% -1.70 4451661 119.61 117.22 120.34 100 117.35 117.56 1600 -3.02% -12.82%
T. Rowe Price Group 199.76 1.19% 2.35 2705326 198.68 198.40 201.36 100 190.00 211.00 200 1.45% 30.40%
Take-Two Interactive 170.56 0.70% 1.18 1057541 169.54 169.02 172.70 500 168.95 173.33 100 -0.81% -18.49%
Tapestry 39.20 0.05% 0.02 1755103 39.56 39.09 39.79 100 39.15 40.00 1000 4.93% 26.13%
TARGET CORP 245.71 1.50% 3.62 3623449 243.30 242.15 247.35 400 245.67 245.71 1200 7.34% 39.19%
TE CONNECTIVITY 147.30 0.27% 0.40 2814126 148.00 146.52 148.44 100 138.50 150.00 100 1.12% 21.67%
Teledyne Technologie 429.39 0.28% 1.21 336263 430.75 425.78 430.75 100 398.80 840.00 100 -0.30% 9.24%
Teleflex 363.20 -0.35% -1.28 212387 366.35 363.17 370.00 100 219.00 445.00 100 -2.54% -11.44%
Teradyne 113.92 1.06% 1.20 1428468 114.00 113.23 114.83 100 112.73 113.92 200 1.16% -5.98%
Tesla 843.03 3.02% 24.71 18839831 823.74 822.35 843.21 200 848.55 848.99 100 7.33% 19.47%
Texas Instruments 194.45 1.02% 1.96 2648921 192.86 192.64 194.80 100 193.35 194.95 200 -1.44% 17.28%
Textron 73.95 1.07% 0.78 1273311 73.84 73.67 74.62 200 64.95 74.65 200 -0.18% 51.40%
Thermo Fisher Scient 582.39 0.87% 5.04 874685 580.16 577.96 583.81 100 577.80 588.00 100 -1.06% 23.95%
TJX COMPANIES 64.35 0.33% 0.21 5633477 64.65 64.26 64.97 100 64.01 64.45 100 -0.60% -5.77%
Tractor Supply 197.27 -0.01% -0.02 679908 199.40 197.07 200.37 100 193.10 204.99 100 -0.36% 40.34%
Trane Technologies 174.00 -0.61% -1.07 922061 176.39 173.90 176.98 100 150.00 199.77 100 1.15% 19.87%
TransDigm Group 639.47 0.59% 3.73 257815 641.97 639.26 644.24 100 600.00 4294.67 100 -0.71% 3.33%
Travelers Companies 155.64 -0.67% -1.05 1040341 157.16 155.56 158.46 200 144.00 156.52 100 -0.35% 11.63%
Trimble Navigation 84.93 1.57% 1.31 880413 84.64 84.27 85.38 100 83.50 86.98 100 3.66% 27.20%
Truist Financial 61.34 1.15% 0.70 5277380 61.23 60.41 61.97 100 61.34 61.81 300 0.84% 27.98%
Twitter 62.77 -0.63% -0.40 6678956 63.24 62.29 63.43 3700 62.80 62.85 500 -1.25% 16.66%
Tyler Technologies 503.58 0.83% 4.17 140157 500.00 497.98 504.88 100 391.01 506.27 100 5.81% 15.36%
Tyson Foods 'A' 79.68 -0.03% -0.02 1413811 80.00 79.56 80.21 100 79.01 79.92 100 1.41% 23.65%
U.S. Bancorp 60.23 0.25% 0.15 9158117 60.24 59.02 60.66 600 60.17 60.60 2000 -2.91% 28.95%
UDR 53.94 -2.05% -1.13 2225600 55.34 53.77 55.40 100 53.40 55.42 100 2.86% 43.30%
Ulta Beauty 405.72 0.45% 1.81 670379 407.98 403.51 410.00 300 405.01 406.00 300 7.23% 41.29%
Under Armour 17.79 -0.50% -0.09 1086431 18.06 17.77 18.11 100 17.70 18.00 200 -2.19% 20.16%
Under Armour 'A' 20.51 0.00% 0.00 3419149 20.71 20.45 20.78 200 20.45 20.51 200 0.34% 19.45%
Union Pacific 225.16 1.73% 3.82 2747438 222.94 221.94 225.70 100 223.52 226.03 100 4.46% 6.30%
United Airlines Hold 48.00 0.19% 0.09 8518961 48.63 47.94 49.29 800 48.02 48.06 1000 -2.36% 10.98%
United Parcel Servic 193.75 1.22% 2.33 3153445 191.96 190.71 194.01 400 193.40 193.85 100 5.59% 15.05%
United Rentals 349.34 -0.85% -3.00 606629 357.01 348.57 359.73 300 348.00 359.95 200 -0.03% 51.93%
UnitedHealth Group 428.07 1.83% 7.71 3312071 422.05 421.50 430.49 200 428.10 428.35 100 3.87% 19.87%
Universal Health Ser 133.02 2.32% 3.01 787849 131.07 131.01 133.93 100 127.00 134.65 100 1.99% -3.26%
Unum Group 27.48 -0.11% -0.03 1611045 27.92 27.48 28.04 200 27.15 28.20 100 0.95% 19.92%
V.F. Corp 73.55 0.00% 0.00 2752837 74.01 73.11 74.25 200 73.11 73.65 100 8.16% -13.89%
Valero Energy 78.66 -0.64% -0.51 2567659 80.00 78.60 80.33 1400 78.63 78.88 200 4.31% 39.95%
Ventas 55.97 0.07% 0.04 2974632 56.37 55.77 56.56 100 55.24 56.64 200 2.23% 14.05%
Verisign 214.47 0.58% 1.24 340429 213.34 212.56 214.52 100 214.43 214.48 6200 1.72% -1.46%
Verisk Analytics 210.63 -0.43% -0.92 560104 212.05 210.48 212.41 10100 210.62 210.63 100 2.33% 1.91%
Verizon Communicatio 52.27 0.67% 0.35 26995866 52.08 52.02 52.81 100 52.27 52.31 1000 -3.67% -11.63%
Vertex Pharma 181.77 -0.07% -0.13 1409195 182.48 181.00 183.15 100 181.10 183.11 600 1.58% -23.09%
ViacomCBS 'B' 38.92 -1.39% -0.55 12974448 39.62 38.88 39.77 500 38.93 38.97 800 -2.24% 4.46%
Viatris 13.46 -0.15% -0.02 5632857 13.64 13.43 13.67 500 13.49 13.57 100 -1.25% -28.18%
Visa 230.99 2.58% 5.81 6353542 227.22 226.73 231.09 1000 230.80 230.99 800 0.31% 5.61%
Vornado Realty Trust 45.12 1.01% 0.45 946434 44.84 44.84 45.49 200 43.00 45.50 400 2.99% 20.84%
Vulcan Materials 176.93 0.37% 0.65 363341 177.94 176.33 178.25 100 167.13 179.01 100 0.85% 19.30%
W.R. Berkley 77.78 0.37% 0.29 434941 78.15 77.73 78.32 100 74.91 78.26 100 0.82% 17.10%
W.W. Grainger 429.05 0.39% 1.66 221050 431.42 428.48 431.42 100 398.20 445.00 100 2.83% 5.07%
Wabtec Corp 92.00 1.01% 0.92 579101 91.89 91.42 92.42 100 90.50 93.50 100 0.83% 24.43%
Wal-Mart Stores 140.55 0.49% 0.68 6909691 140.62 139.96 141.09 100 140.55 140.65 100 0.64% -2.50%
Walgreens Boots Alli 48.92 -3.64% -1.85 11852709 51.21 48.80 51.66 200 48.88 48.90 400 3.25% 22.67%
Walt Disney Company 176.46 1.18% 2.05 13939983 175.69 174.10 178.89 400 176.60 176.70 100 -0.16% -2.61%
Waste Management 158.17 0.13% 0.21 1162486 159.00 158.08 159.53 100 157.17 159.50 600 2.58% 33.94%
Waters 344.71 -0.07% -0.23 294480 345.88 343.01 345.97 100 294.72 397.98 300 -0.40% 39.41%
WEC Energy 90.07 0.19% 0.17 1273416 90.25 89.49 90.57 100 88.22 91.45 100 0.20% -2.31%
Wells Fargo 48.38 6.78% 3.07 60078175 45.72 45.71 48.74 3100 48.36 48.38 200 0.79% 60.30%
Welltower Inc 84.11 0.19% 0.16 1472400 84.70 83.72 84.85 100 83.30 85.68 100 1.72% 30.16%
West Pharmaceutic.Se 404.81 -0.64% -2.62 234347 409.25 403.76 409.25 600 394.54 462.90 100 -2.46% 43.81%
Western Digital 55.41 -2.02% -1.14 3398412 55.74 55.15 56.29 100 55.42 55.58 300 -2.09% 0.04%
WESTERN UNION 21.26 1.72% 0.36 4568425 21.06 20.98 21.40 1000 21.11 21.68 400 0.48% -4.74%
WestRock 46.57 -5.58% -2.75 3650183 49.49 46.52 49.49 200 47.16 47.20 100 -3.14% 13.30%
Weyerhaeuser 37.24 -0.83% -0.31 3111524 38.04 37.19 38.09 200 37.00 37.59 1200 4.36% 11.99%
Whirlpool 206.72 0.99% 2.03 579590 207.00 206.05 210.43 500 206.00 207.30 500 4.00% 14.53%
WILLIAMS COMPANIES 29.55 0.61% 0.18 9713993 29.61 29.43 29.75 100 29.46 29.75 1500 4.34% 47.38%
Willis Towers Watson 246.91 -0.50% -1.24 789282 249.55 245.71 249.70 700 246.90 247.08 300 2.75% 17.79%
Wynn Resorts 90.71 -1.01% -0.93 2597154 92.63 90.58 93.40 100 90.75 90.92 300 7.19% -18.78%
Xcel Energy 65.93 0.76% 0.50 15991223 65.48 65.19 66.00 1000 65.43 65.90 2200 2.28% -1.86%
Xilinx 167.15 0.81% 1.34 1724266 167.06 165.03 167.49 500 167.15 167.80 500 6.96% 17.90%
XYLEM 124.69 1.07% 1.32 913501 124.46 124.01 125.21 100 112.00 140.00 200 0.83% 21.20%
Yum! Brands 125.21 0.13% 0.16 1828955 126.19 125.17 126.86 100 120.01 129.20 500 -0.14% 15.19%
Zebra Technologies C 515.83 0.88% 4.48 228875 514.82 513.32 517.94 100 492.28 540.00 100 3.43% 34.22%
Zimmer Biomet 146.36 0.50% 0.73 883308 146.85 145.77 147.19 100 140.10 149.10 300 -0.20% -5.02%
Zions Bancorp. 62.14 -0.80% -0.50 1473804 63.43 62.04 63.59 100 61.80 62.75 300 -0.68% 44.20%
Zoetis 202.22 0.91% 1.83 1235782 201.13 200.12 202.80 100 198.00 203.30 100 0.69% 21.08%