18.01.2022 16:47:58
S&P 500 INDEX
4599.90
USD
-62.9500
-1.35%
18.01.2022 16:32
 
Chart
Kursdaten
Kurs 4599.90 Eröffnung 4632.24
Diff. absolut -62.95 Tages-Hoch 4632.24
Diff. % -1.35 % Tages-Tief 4587.82
Volumen - Umsatz -
Schlusskurs vom 14.01.2022 4662.85 Volatilität in % -
Börse Chicago Board Options Exchange Letzter Handel 18.01.2022 / 16:32
Währung USD Aktualisierungsstand 18.01.2022 / 16:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -2.17% 4818.6 4582.2
1 Woche -0.30% 4748.8 4582.2
1 Monat 0.62% 4818.6 4531.1
3 Monate 5.06% 4818.6 4447.5
6 Monate 6.60% 4818.6 4233.1
1 Jahr 22.85% 4818.6 3694.1
3 Jahre 80.55% 4818.6 2191.9
15.76
1.13
26.6
18.92
SMI
SMI
SMI
-2.17
-1.88
2020
2021
2022
{"2020":{"performance":15.76,"chartHeight":22.478868221469,"year":2020,"ID_NOTATION":"8941848"},"2021":{"performance":26.6,"chartHeight":24.853947928588,"year":2021,"ID_NOTATION":"8941848"},"2022":{"performance":-2.17,"chartHeight":12.27258997139,"year":2022,"ID_NOTATION":"8941848"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-1.88,"chartHeight":11.534147317333,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":0.09,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-1.17,"chartHeight":9.0928327064286,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-1.86,"chartHeight":11.479092867011,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":0.31,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 18.01.2022 16:47:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
3M CO 177.04 -0.95% -1.70 445985 178.18 176.17 178.41 200 176.95 177.04 100 -0.67% 0.62%
Abbott Laboratories 126.24 -1.50% -1.92 1310315 127.40 125.62 127.93 100 126.22 126.25 100 -5.46% -8.94%
AbbVie 135.70 -0.13% -0.17 1605355 135.51 135.28 136.07 100 135.68 135.72 200 0.73% 0.35%
Abiomed 294.00 -2.40% -7.22 64955 296.38 287.15 296.38 100 293.35 294.30 200 -5.66% -16.13%
Accenture 347.07 -1.78% -6.29 831697 348.61 344.97 349.99 200 346.90 347.21 100 -4.69% -14.76%
ACTIVISION BLIZZARD 83.25 27.31% 17.86 56995688 86.77 82.80 86.90 1100 83.25 83.27 200 2.11% -1.71%
Adobe Systems 516.62 -0.76% -3.98 803358 510.39 504.98 519.39 100 516.33 516.92 200 1.94% -8.19%
Advance Auto Parts 235.17 -1.85% -4.43 261735 238.17 234.37 238.17 200 235.06 235.27 100 0.63% -0.12%
Advanced Micro Devic 135.06 -1.33% -1.82 13647039 134.50 133.37 136.39 500 135.06 135.07 100 3.70% -4.88%
AES Corp 22.71 -1.52% -0.35 1133459 22.80 22.46 22.95 800 22.71 22.72 500 -0.17% -5.10%
AFLAC 63.49 -0.89% -0.57 393490 63.98 63.17 64.14 200 63.48 63.49 400 3.06% 9.71%
Agilent Technologies 141.80 -1.99% -2.88 313078 142.42 140.70 143.24 300 141.69 141.85 100 -0.32% -9.38%
Air Products & Chem 286.40 -1.70% -4.95 151758 288.92 285.78 288.92 100 286.28 286.52 300 -2.04% -4.24%
Akamai Technologies 111.78 -0.75% -0.84 127688 111.81 110.83 111.87 300 111.69 111.76 200 1.88% -3.78%
ALASKA AIR GROUP 55.82 0.05% 0.03 281201 55.03 54.83 56.15 300 55.82 55.88 200 -0.13% 7.08%
Albemarle Co. 229.05 -1.98% -4.62 136655 230.97 226.56 232.27 600 228.51 229.13 100 -1.00% -0.04%
Alexandria Real Est. 208.94 -0.64% -1.34 78629 209.61 207.84 209.92 200 209.02 209.18 100 0.61% -5.69%
Align Technology 507.92 -3.19% -16.71 199844 509.25 501.33 511.99 100 506.94 508.08 200 -4.09% -20.17%
Allegion 123.14 -1.06% -1.31 101486 123.25 122.12 123.52 100 123.13 123.26 100 -1.71% -6.03%
Alliant Energy Co. 59.01 -1.76% -1.06 96533 59.91 58.63 59.95 100 59.03 59.05 100 -1.51% -2.28%
Allstate Corp 122.03 -1.65% -2.05 369254 123.64 121.11 124.29 300 121.99 122.07 100 -1.48% 5.47%
Alphabet 2733.99 -2.21% -61.74 333125 2732.00 2712.34 2742.74 100 2732.68 2734.15 100 2.03% -3.38%
Alphabet A 2730.06 -2.13% -59.55 459669 2723.50 2711.00 2742.63 200 2729.10 2732.13 200 1.80% -3.71%
Altria Group 50.67 -0.28% -0.14 2083376 50.97 50.52 51.37 600 50.65 50.66 200 2.09% 7.22%
Amazon Com 3173.79 -2.13% -68.97 932436 3182.10 3157.65 3194.69 200 3172.21 3175.98 100 -0.26% -2.75%
Amcor 12.23 -1.13% -0.14 747745 12.35 12.16 12.38 9600 12.22 12.23 800 2.06% 3.00%
Ameren Corp 87.05 -1.19% -1.04 124497 87.68 86.45 87.89 200 87.02 87.09 400 -0.17% -1.03%
American Airlines Gr 18.50 0.03% 0.01 8726770 18.23 18.01 18.61 1200 18.49 18.50 7700 -4.10% 2.95%
American Electric Po 89.70 -1.41% -1.28 292968 90.51 89.20 90.82 200 89.71 89.75 100 0.20% 2.26%
American Express 166.29 -1.25% -2.11 684016 167.91 165.37 168.94 500 166.17 166.32 300 -3.43% 2.93%
American Internation 61.48 -0.69% -0.43 504304 62.00 61.15 62.18 600 61.46 61.49 200 1.93% 8.88%
American Tower 249.86 -0.30% -0.76 430864 248.63 248.12 250.76 100 249.53 249.88 100 -5.99% -14.32%
American Water Works 162.13 -0.88% -1.44 278715 161.04 159.71 162.28 300 162.04 162.22 100 -5.72% -13.39%
Ameriprise Financial 320.42 -2.48% -8.16 100343 324.34 319.01 324.56 100 320.04 320.81 200 2.90% 8.92%
AmerisourceBergen Co 133.75 -1.80% -2.45 123568 135.93 133.16 135.95 200 133.66 133.80 100 2.31% 2.49%
AMETEK 138.06 -2.46% -3.48 141460 140.06 137.35 140.09 100 137.93 138.06 200 -0.59% -3.74%
Amgen 232.69 -1.13% -2.67 576148 233.52 232.28 234.40 200 232.70 232.82 200 3.55% 4.62%
Amphenol 'A' 79.73 -2.30% -1.88 295743 80.74 79.38 80.74 200 79.73 79.78 100 -0.62% -6.69%
Analog Devices 169.19 -1.63% -2.81 586680 168.69 167.61 170.12 200 169.16 169.25 100 1.87% -2.14%
Ansys 340.27 -2.37% -8.27 95846 340.00 336.06 343.00 200 339.65 340.50 400 -3.74% -13.11%
Anthem Inc 448.29 -0.85% -3.85 207960 447.88 444.02 450.45 400 448.20 448.80 100 3.94% -2.46%
Aon PLC A 268.91 -1.66% -4.54 247253 271.00 267.06 272.96 100 268.82 269.00 400 -3.30% -9.02%
APA Corp. 33.89 1.80% 0.60 2538541 34.10 33.42 34.40 900 33.87 33.89 700 12.20% 23.80%
Apple 171.79 -0.74% -1.28 22577312 171.51 170.59 172.54 300 171.80 171.81 100 0.52% -2.53%
Applied Materials 160.28 -4.02% -6.72 2219350 165.36 160.20 165.89 200 160.26 160.34 300 10.74% 6.13%
Aptiv 148.21 -2.88% -4.39 428791 151.62 147.73 151.67 800 148.22 148.47 500 -9.95% -7.49%
Archer Daniels Mid 70.54 -1.41% -1.01 392602 70.96 70.49 71.23 300 70.52 70.54 200 2.49% 5.86%
Arista Networks 127.26 -1.91% -2.48 301344 127.67 126.20 127.87 300 127.20 127.34 100 0.20% -9.75%
Assurant 153.78 -0.72% -1.11 84373 154.31 153.07 154.92 300 153.85 154.15 100 -2.43% -0.62%
AT&T Inc. 27.05 -0.50% -0.14 16255471 27.21 26.91 27.46 8800 27.04 27.05 3600 3.39% 10.49%
Atmos Energy 104.50 -1.46% -1.55 222543 105.35 103.57 105.44 200 104.46 104.54 300 0.72% 1.22%
Autodesk 255.58 -1.36% -3.52 243690 253.90 251.20 257.99 200 255.37 255.85 200 -1.23% -7.86%
Automatic Data Proce 224.78 -1.74% -3.97 274967 226.00 222.75 226.99 100 224.70 224.93 200 -4.22% -7.23%
Autozone 1966.69 -3.28% -66.79 27813 2008.45 1963.28 2012.76 100 1965.01 1969.95 100 0.93% -3.00%
Avalonbay Communitie 246.27 -0.97% -2.41 58004 249.38 244.31 249.38 100 246.27 246.66 200 -0.08% -1.55%
Avery Dennison 204.30 -2.29% -4.78 41418 206.97 203.80 207.81 300 204.26 204.64 100 -1.95% -3.46%
Baker Hughes 'A' 27.31 -0.56% -0.15 1637536 27.77 27.18 27.84 700 27.30 27.31 300 5.13% 14.13%
Ball Corp 88.88 -1.89% -1.71 331679 89.66 88.22 90.29 300 88.83 88.89 200 0.09% -5.90%
Bank of America 47.00 -1.90% -0.91 12413743 47.85 46.87 47.92 3900 46.99 47.00 800 -2.58% 7.69%
Bank of New York Mel 62.60 -1.57% -1.00 1200391 61.69 61.50 63.22 400 62.54 62.60 400 2.04% 9.50%
Bath & Body Works 55.37 -0.82% -0.46 691485 55.12 54.94 56.13 200 55.37 55.41 200 -6.79% -20.00%
Baxter International 85.55 -0.22% -0.19 431169 85.59 85.18 86.31 300 85.55 85.57 200 -1.96% -0.12%
Becton, Dickinson (B 259.38 -1.23% -3.24 246505 261.67 258.04 262.37 100 259.35 259.51 200 3.33% 4.43%
Berkshire Hathaway ' 319.65 -1.38% -4.48 1330016 322.22 318.07 323.29 400 319.59 319.68 400 1.36% 8.40%
Best Buy 98.23 -1.81% -1.81 823252 98.81 96.34 98.81 100 98.22 98.31 100 -2.40% -1.54%
Bio-Rad Laboratories 617.87 -1.65% -10.37 19193 614.61 611.50 621.16 200 615.83 618.95 200 -5.27% -16.85%
Biogen Idec 232.97 -2.64% -6.33 249638 238.90 232.79 238.90 100 232.88 233.07 100 2.88% -0.26%
Blackrock 833.59 -1.77% -15.01 138753 835.00 828.62 839.95 200 832.73 834.45 200 -4.89% -7.31%
Boeing Co. 228.21 1.00% 2.25 3208597 224.50 224.26 229.67 100 228.16 228.23 200 4.85% 12.24%
Booking Holdings 2419.19 -1.30% -31.76 49207 2424.14 2415.36 2450.00 100 2421.12 2425.98 100 0.67% 2.16%
BorgWarner 48.83 -1.87% -0.93 284968 49.51 48.66 49.65 300 48.81 48.84 100 2.34% 10.41%
Boston Properties 123.75 -1.07% -1.33 93960 125.01 123.11 125.54 200 123.64 123.80 100 -0.44% 8.60%
Boston Scientific 44.20 -1.47% -0.66 1798722 44.29 43.93 44.50 300 44.19 44.20 600 6.53% 5.60%
Bristol-Myers Squibb 64.14 -1.22% -0.79 2659552 64.68 63.81 64.98 200 64.14 64.15 400 3.34% 4.14%
Broadcom Inc. 583.27 -2.20% -13.10 624181 588.32 580.26 591.04 100 583.11 583.39 100 -3.68% -10.38%
Broadridge Financial 157.54 -1.57% -2.52 101142 157.97 156.42 158.32 100 157.45 157.63 100 -6.67% -12.45%
Brown-Forman Corp 'B 66.35 -2.29% -1.55 136287 67.28 66.14 67.56 400 66.30 66.35 100 -0.37% -6.81%
C.H. Robinson Worldw 108.00 -0.27% -0.29 166080 107.18 106.69 108.00 400 107.99 108.11 300 -0.13% 0.61%
Cadence Design Syste 155.45 -3.89% -6.30 440947 156.00 154.14 156.57 200 155.33 155.52 100 -2.57% -13.20%
Caesars Entertainmen 81.07 -2.14% -1.77 697895 82.78 80.10 82.80 100 81.05 81.14 100 -7.61% -11.43%
Campbell Soup 45.81 -1.23% -0.57 506486 46.25 45.64 46.40 200 45.80 45.82 400 1.16% 6.72%
Capital One 157.75 -1.75% -2.81 605468 160.62 156.83 162.40 100 157.63 157.75 200 3.79% 10.66%
Cardinal Health 52.66 -0.81% -0.43 522707 53.11 52.35 53.31 200 52.65 52.67 600 -2.12% 3.11%
Carmax 110.07 -2.94% -3.33 322669 111.79 109.58 112.09 100 110.09 110.16 100 -6.34% -12.92%
Carnival 22.43 -2.24% -0.52 9841337 22.52 22.16 22.76 900 22.43 22.44 2300 4.79% 14.07%
Carrier Global 49.69 -2.77% -1.42 807969 50.20 49.21 50.37 200 49.68 49.69 200 -1.43% -5.79%
Catalent 106.09 -1.99% -2.15 131569 106.13 105.00 106.96 300 106.02 106.17 200 -6.25% -15.46%
Caterpillar 229.00 0.03% 0.06 857090 227.71 226.86 229.84 200 228.97 229.08 100 2.12% 10.74%
Cboe Global Markets 116.71 -1.23% -1.45 73295 117.03 115.78 117.43 100 116.69 116.91 200 -4.84% -9.39%
CBRE Group 'A' 101.59 -2.16% -2.24 188627 102.45 101.05 102.67 100 101.52 101.62 100 -0.91% -4.31%
CDW Corp. 188.81 -1.48% -2.83 68308 188.49 188.08 190.29 300 188.77 189.02 100 -3.40% -6.42%
Celanese Co. 169.65 -2.24% -3.88 60691 172.41 169.37 172.75 100 169.59 169.92 100 0.85% 3.25%
Centene 79.17 -1.71% -1.38 349749 79.86 78.91 79.95 300 79.15 79.20 200 5.51% -2.25%
CenterPoint Energy 27.26 -1.27% -0.35 520797 27.43 27.12 27.60 500 27.25 27.26 700 -0.18% -1.07%
Cerner 92.07 -0.15% -0.14 1281252 92.06 91.90 92.20 400 92.07 92.08 300 -0.12% -0.71%
CF Industries 67.85 2.12% 1.41 803827 66.48 66.28 68.14 100 67.81 67.88 100 -3.91% -6.13%
Charles River Labs I 342.61 -3.49% -12.40 62782 349.06 342.61 350.58 100 342.33 343.35 200 8.01% -5.78%
Charles Schwab 91.16 -4.57% -4.37 2706961 94.91 90.89 95.01 300 91.14 91.18 200 4.13% 13.59%
Charter Communicatio 588.47 -3.16% -19.22 306364 593.39 580.38 597.27 200 588.21 588.99 200 -0.46% -6.79%
Chevron Corp 129.26 0.23% 0.30 3966731 129.69 129.03 130.00 300 129.25 129.27 500 3.14% 9.89%
Chipotle Mexican Gri 1503.51 0.36% 5.38 52167 1487.00 1473.52 1507.00 100 1497.80 1503.52 100 -6.24% -14.31%
Chubb Ltd 193.59 -1.36% -2.67 163057 195.95 192.81 196.15 300 193.47 193.83 200 -2.45% 1.53%
Church & Dwight 103.10 -1.07% -1.12 616547 104.30 102.42 104.50 200 103.05 103.10 200 0.60% 1.68%
Cigna 238.49 -1.52% -3.68 280063 241.33 236.89 241.75 100 238.40 238.52 100 3.86% 5.46%
Cincinnati Financial 117.61 -1.61% -1.93 65894 119.24 117.15 120.00 200 117.61 117.75 200 0.76% 4.92%
Cintas 393.10 -1.10% -4.36 112147 391.64 389.39 393.94 100 392.92 393.27 100 0.01% -10.32%
Cisco Systems 59.91 -2.37% -1.46 4536316 59.98 59.49 59.99 500 59.90 59.91 700 0.38% -3.17%
Citigroup 65.99 -1.40% -0.94 6110520 66.69 65.79 66.84 200 65.98 65.99 1100 1.75% 10.83%
Citizens Financial 56.01 -0.59% -0.34 1588340 56.38 55.77 57.00 300 56.01 56.02 400 3.93% 19.26%
Citrix Systems 101.73 6.19% 5.93 807860 102.60 99.75 102.60 600 101.65 101.82 200 0.08% 1.28%
Clorox 182.21 -2.35% -4.39 234693 185.72 180.83 185.72 400 182.17 182.41 100 3.72% 7.02%
CME Group 222.08 -0.50% -1.11 379895 222.31 220.32 222.66 100 221.96 222.20 700 -0.82% -2.31%
CMS Energy 62.52 -1.93% -1.23 169239 63.46 62.20 63.60 100 62.50 62.54 200 -2.04% -2.00%
Coca-Cola 60.68 -1.16% -0.71 3960543 61.06 60.45 61.19 1200 60.67 60.68 1100 1.76% 3.68%
Cognizant Technology 86.02 -1.35% -1.18 430849 85.52 85.39 86.08 100 86.02 86.05 100 -0.25% -1.71%
Colgate-Palmolive 82.39 -1.27% -1.06 1877906 82.78 81.98 83.03 200 82.40 82.42 500 -1.17% -2.21%
Comcast Corp 50.42 -2.44% -1.26 4085391 51.07 50.06 51.39 1200 50.42 50.43 500 3.26% 2.68%
Comerica 100.07 -1.16% -1.17 272315 101.00 99.66 102.00 100 100.01 100.10 100 4.30% 16.37%
Conagra Brands 34.71 -1.14% -0.40 909521 34.91 34.56 35.14 600 34.71 34.72 400 1.04% 2.81%
ConocoPhillips 88.11 1.58% 1.37 2642608 88.00 87.36 89.11 100 88.08 88.10 300 7.56% 20.17%
Consolidated Edison 81.89 -1.95% -1.63 356947 82.81 81.35 82.94 100 81.86 81.90 400 -2.51% -2.11%
Constellation Brands 246.13 -1.01% -2.50 165314 246.05 244.68 246.93 100 246.08 246.16 100 1.00% -0.93%
Cooper Companies 400.95 -2.33% -9.56 54200 405.70 397.74 406.73 200 400.54 401.38 100 0.46% -2.01%
Copart 134.22 -1.82% -2.49 111752 134.40 133.49 135.50 100 134.11 134.31 100 0.22% -9.83%
Corning 36.68 -1.11% -0.41 571960 37.17 36.58 37.17 400 36.68 36.69 400 -2.32% -0.38%
Corteva 47.96 -1.32% -0.64 250418 48.14 47.75 48.15 300 47.95 47.98 100 0.37% 2.79%
Costco Wholesale 493.22 -1.94% -9.77 963639 494.46 490.72 495.08 100 493.20 493.47 200 -6.19% -11.40%
Coterra Energy 22.27 0.32% 0.07 1323920 22.48 21.91 22.56 800 22.27 22.29 400 3.02% 16.84%
Crown Castle Intl 182.89 -0.68% -1.26 221314 182.00 181.29 183.16 100 182.87 183.00 300 -5.43% -11.78%
CSX 35.58 -2.36% -0.86 4974797 36.05 35.55 36.09 2500 35.57 35.58 900 -2.85% -3.09%
Cummins 233.25 -1.81% -4.29 115248 235.79 232.55 236.19 100 233.10 233.54 200 1.36% 8.89%
CVS Health 104.31 -1.80% -1.91 1321810 105.80 104.02 106.14 600 104.30 104.32 100 1.95% 2.97%
D.R. Horton 94.33 -4.26% -4.20 756622 96.90 93.23 97.47 400 94.33 94.40 300 3.45% -9.15%
Danaher 287.22 -2.08% -6.09 617437 289.20 286.12 290.21 300 287.05 287.33 200 -0.80% -10.85%
Darden Restaurants 140.91 -1.46% -2.09 196539 141.16 140.38 142.10 300 140.84 141.02 300 -1.83% -5.07%
DaVita Inc 113.86 -2.11% -2.46 64681 116.41 113.35 116.96 300 113.78 113.95 100 4.24% 2.25%
Deere & Co 382.92 0.89% 3.36 448565 380.64 379.50 384.23 100 382.56 383.05 100 0.24% 10.69%
Delta Air Lines 40.14 -0.42% -0.17 4775306 39.90 39.44 40.44 100 40.14 40.15 700 -2.89% 3.15%
Dentsply Sirona 52.68 -2.34% -1.26 153005 53.50 52.51 54.30 100 52.67 52.71 200 -4.36% -3.32%
Devon Energy 50.93 1.07% 0.54 3308990 51.08 50.76 51.99 200 50.93 50.94 300 3.07% 14.39%
DexCom 438.71 -1.93% -8.63 152131 438.81 432.56 442.96 100 437.94 438.72 200 -5.12% -16.69%
Diamondback Energy 129.64 0.34% 0.43 857997 130.39 129.00 131.75 200 129.77 129.90 100 6.33% 19.81%
Digital Realty Trust 154.57 -0.84% -1.31 233317 154.55 153.44 155.34 200 154.46 154.61 100 -3.22% -11.87%
Discover Financial S 124.68 -2.24% -2.86 411791 127.05 123.75 127.22 200 124.53 124.73 200 1.47% 10.37%
Discovery Comm 'A' 30.60 -1.86% -0.58 2612356 30.95 30.52 31.55 400 30.59 30.60 500 3.73% 32.46%
Discovery Communicat 29.83 -1.88% -0.57 2064277 30.13 29.69 30.68 600 29.81 29.82 400 3.61% 32.75%
Dish Network Co. 35.80 -1.08% -0.39 266584 35.95 35.53 36.21 400 35.81 35.85 2000 5.26% 11.56%
Dollar General 211.08 -2.76% -6.00 581476 212.79 208.40 212.94 100 211.07 211.26 100 -8.89% -7.95%
Dollar Tree 128.76 -1.57% -2.05 311236 129.72 127.73 129.77 300 128.70 128.87 200 -7.20% -6.91%
Dominion Energy 78.16 -1.28% -1.01 350926 78.69 77.65 78.80 300 78.13 78.16 100 -1.30% 0.78%
Domino s Pizza 464.04 -1.90% -9.00 75705 467.27 460.67 467.62 100 463.82 464.44 100 -6.96% -16.18%
Dover 175.42 -1.71% -3.06 177677 176.53 174.57 176.58 100 175.27 175.57 300 -2.43% -1.72%
Dow Inc. 60.38 -0.60% -0.36 1036113 60.76 60.14 61.15 100 60.38 60.39 300 2.77% 7.09%
DTE Energy 117.78 -1.34% -1.60 93611 118.64 117.14 118.95 200 117.77 117.93 200 -0.26% -0.13%
Duke Energy 102.29 -1.68% -1.75 467318 103.33 101.77 103.75 200 102.28 102.32 100 -0.44% -0.82%
Duke Realty Co. 59.01 -1.35% -0.81 178065 58.95 58.39 59.15 100 58.99 59.02 200 -0.66% -8.88%
DuPont de Nemours 83.70 -1.49% -1.27 1211803 84.46 83.30 84.46 300 83.69 83.72 100 2.14% 5.19%
DXC TECHNOLOGY CO. D 33.23 -2.22% -0.76 167189 33.67 33.01 33.72 100 33.22 33.25 200 1.95% 5.59%
Eastman Chemical 126.60 -0.74% -0.94 280747 127.14 126.09 128.11 200 126.47 126.72 400 4.19% 5.48%
Eaton Corporation 165.72 -3.04% -5.20 351418 168.51 164.69 169.17 600 165.54 165.72 100 1.83% -1.10%
eBay 62.44 -1.59% -1.01 1271332 62.80 61.84 62.80 400 62.40 62.44 300 -4.33% -4.59%
Ecolab 213.75 -1.06% -2.28 424449 213.05 212.88 215.13 300 213.60 213.80 100 -6.02% -7.91%
Edison International 63.21 -0.85% -0.54 276404 63.45 62.67 63.76 200 63.19 63.21 200 -1.92% -6.59%
Edwards Lifesciences 116.26 -1.69% -2.00 466089 115.00 114.17 116.52 200 116.18 116.27 200 -3.30% -8.71%
Electronic Arts 139.09 6.63% 8.64 3782081 138.44 137.41 142.55 200 139.00 139.12 100 -1.02% -1.11%
Eli Lilly & Co 246.96 1.16% 2.84 586122 242.75 242.09 247.00 200 246.88 247.04 100 -5.93% -11.62%
Emerson Electric 95.86 -1.65% -1.61 418356 96.77 95.65 96.95 100 95.85 95.87 100 1.86% 4.84%
Enphase Energy 139.52 -2.32% -3.32 660584 139.77 136.78 142.36 100 139.52 139.72 100 -1.58% -21.92%
Entergy 109.99 -0.97% -1.08 195256 110.85 109.20 111.22 100 109.93 110.05 300 -0.95% -1.40%
EOG Resources 107.00 1.30% 1.37 1390935 107.60 106.13 107.99 300 106.97 107.02 100 7.61% 18.91%
Equifax 244.54 -1.99% -4.96 197876 245.51 243.39 247.75 100 244.43 244.72 500 -6.71% -14.79%
Equinix 734.71 -1.61% -12.05 90754 733.30 726.71 736.00 100 734.43 735.65 200 -3.64% -11.71%
Equity Residential 89.80 -1.13% -1.03 120272 90.66 89.13 90.66 100 89.75 89.82 200 1.32% 0.36%
Essex Property Trust 339.16 -1.40% -4.80 29596 344.53 336.69 344.53 100 338.73 339.43 100 -0.10% -2.35%
Estee Lauder 'A' 313.52 -2.65% -8.53 353286 314.70 312.67 317.15 100 313.40 313.57 200 -9.26% -13.01%
ETSY INC. DL-,001 164.66 0.59% 0.96 672823 161.24 158.20 166.70 200 164.56 164.76 100 -11.59% -25.23%
Everest Re Group 291.02 0.25% 0.72 46980 289.00 288.96 292.50 400 290.20 291.02 100 3.99% 5.98%
Evergy 64.44 -2.13% -1.40 255101 65.48 64.03 65.80 300 64.41 64.46 200 -2.53% -4.04%
Eversource Energy 85.65 -1.98% -1.73 214776 86.85 84.92 87.10 300 85.64 85.68 100 -2.54% -3.96%
Exelon Co. 55.54 -1.24% -0.70 2047455 55.44 55.33 56.10 300 55.54 55.55 600 -0.71% -2.63%
Expedia Group 182.43 -1.07% -1.97 283405 181.99 180.84 184.70 200 182.28 182.58 300 2.50% 2.04%
Expeditors Intl of W 119.53 -1.78% -2.17 252868 120.03 118.09 120.78 100 119.42 119.63 200 -5.01% -9.38%
Extra Space Storage 200.18 -1.68% -3.43 121221 201.86 198.70 201.86 100 200.17 200.36 100 -2.32% -10.20%
Exxon Mobil 73.69 2.53% 1.82 10576808 72.82 72.61 73.88 100 73.68 73.69 600 4.34% 17.45%
F5 Inc. 227.07 -3.84% -9.06 136278 232.41 226.30 233.40 100 226.99 227.16 200 1.80% -3.51%
Fastenal 58.34 -1.45% -0.86 919906 58.43 57.77 58.78 200 58.32 58.36 200 -2.36% -7.59%
Federal Realty Inves 131.15 -1.29% -1.71 55699 131.94 130.65 132.27 200 131.13 131.35 200 -1.12% -2.54%
Fedex Corp 252.67 -1.39% -3.55 367658 252.66 250.25 253.31 200 252.45 252.71 100 -2.94% -0.94%
Fidelity National In 114.31 -3.16% -3.73 812101 117.22 114.01 118.08 100 114.27 114.37 600 0.34% 8.14%
Fifth Third Bancorp 50.07 -0.75% -0.38 1129524 50.48 49.77 50.64 200 50.06 50.07 1500 3.38% 15.84%
First Republic Bank 184.32 -4.03% -7.74 451000 191.65 183.73 192.15 100 184.13 184.54 100 -5.88% -7.00%
Firstenergy 41.05 -1.25% -0.52 669639 41.35 40.76 41.47 400 41.04 41.05 200 0.39% -0.05%
Fiserv 106.92 -2.01% -2.19 734273 108.94 106.46 109.20 100 106.88 106.93 500 0.26% 5.13%
FleetCor Technologie 235.17 -3.62% -8.83 191024 242.91 234.40 242.93 100 234.86 235.48 100 0.40% 9.01%
FMC Corp 112.20 -1.67% -1.90 166482 113.14 111.85 113.32 100 112.16 112.31 200 5.44% 3.83%
Ford Motor 24.60 -2.34% -0.59 39158173 24.87 24.53 25.13 2000 24.60 24.61 6700 3.07% 21.28%
Fortinet 314.18 0.52% 1.64 366210 304.08 303.05 317.64 200 313.73 314.62 100 -0.67% -13.04%
FORTIVE CORP. DL-,01 71.45 -1.45% -1.05 444073 71.51 70.97 71.81 300 71.43 71.47 300 0.76% -4.97%
Fortune Brands Home 98.50 -2.93% -2.98 138705 100.40 98.05 100.68 100 98.44 98.57 100 0.16% -5.07%
Fox Corp. A 40.69 -0.80% -0.33 841147 41.04 40.68 41.46 400 40.68 40.70 800 5.13% 11.17%
Fox Corp. B 37.46 -0.64% -0.24 175308 37.70 37.40 38.09 200 37.41 37.43 200 4.72% 10.01%
Franklin Resources 34.69 -1.64% -0.58 345791 35.04 34.58 35.18 200 34.68 34.70 200 0.31% 5.32%
Freeport-McMoran 45.52 3.26% 1.44 10425558 43.90 43.43 46.20 200 45.50 45.51 500 5.25% 5.63%
Gallagher & , Arthur 154.96 -1.74% -2.74 135061 156.38 153.52 157.30 100 154.96 155.09 100 -4.63% -7.05%
Gap 16.92 -7.39% -1.35 3703496 17.10 16.86 17.23 900 16.91 16.92 700 0.83% 3.51%
Garmin 131.45 -0.70% -0.93 154552 131.14 130.81 132.37 300 131.40 131.51 300 1.09% -2.78%
Gartner 279.34 -2.33% -6.67 113720 279.94 278.34 282.15 100 279.19 279.83 100 -4.47% -14.45%
Generac Holdings 296.91 -3.06% -9.37 233099 300.01 293.52 300.80 300 296.68 297.14 100 -3.24% -12.97%
General Dynamics 209.43 -1.72% -3.67 123662 212.13 208.97 212.50 300 209.52 209.88 300 0.48% 2.22%
General Electric 102.81 -0.34% -0.35 1680849 102.56 102.16 103.71 100 102.78 102.82 200 1.74% 9.20%
General Mills 68.77 -1.62% -1.13 554108 69.42 68.51 69.68 300 68.76 68.78 500 1.94% 3.74%
General Motors 58.99 -3.45% -2.11 5402900 60.13 58.65 60.35 100 58.98 58.99 500 -1.88% 4.21%
Genuine Parts 135.06 -2.21% -3.05 62904 136.82 134.46 136.82 400 134.97 135.18 100 -0.60% -1.49%
Gilead Sciences 70.73 -1.45% -1.04 1529262 71.42 70.34 71.52 300 70.72 70.73 400 0.72% -1.16%
Global Payments 146.99 -2.36% -3.56 447821 149.54 145.43 151.00 100 146.78 147.00 400 0.23% 11.37%
Globe Life 105.08 -0.84% -0.89 70038 106.00 104.71 106.49 200 104.99 105.18 100 5.21% 13.07%
Goldman Sachs Group 352.67 -7.42% -28.27 5309042 360.04 347.23 361.57 500 352.38 352.55 100 -4.17% -0.42%
Halliburton 29.12 1.34% 0.39 3059920 29.00 28.81 29.20 700 29.13 29.14 1400 10.45% 25.67%
Hanesbrands 16.67 -0.71% -0.12 599074 16.70 16.64 16.85 200 16.67 16.68 1300 -0.42% 0.42%
Hartford FS 71.89 -0.77% -0.56 203829 72.32 71.57 72.69 600 71.85 71.92 200 0.54% 4.94%
HASBRO 99.33 -0.79% -0.79 115590 99.58 98.62 99.83 400 99.33 99.43 200 -2.59% -1.63%
HCA Holdings 251.24 -2.24% -5.76 205472 254.05 250.16 255.57 200 250.86 251.17 100 1.90% 0.03%
Healthpeak Propertie 35.73 -0.97% -0.35 305832 35.96 35.49 36.03 200 35.73 35.74 500 0.31% -0.03%
Henry Schein 76.73 -1.35% -1.05 63085 77.03 76.14 77.23 100 76.70 76.85 200 -1.48% 0.32%
Hershey 196.04 -1.75% -3.49 141611 198.13 195.36 199.06 100 195.94 196.07 100 1.88% 3.13%
Hess Corp 92.84 1.15% 1.06 689559 94.29 92.50 94.51 100 92.83 92.89 100 5.96% 23.98%
Hewlett Packard Ente 17.41 -0.85% -0.15 1440845 17.51 17.27 17.60 1000 17.40 17.41 1800 2.51% 11.35%
Hilton Worldwide 145.66 -1.57% -2.32 576258 146.30 144.69 146.53 200 145.58 145.74 100 -2.64% -5.13%
Hologic 69.05 -0.78% -0.54 211576 68.94 68.28 69.45 200 69.01 69.08 100 -1.02% -9.10%
Home Depot 365.07 -1.86% -6.93 1985744 366.10 360.03 367.02 100 364.97 365.18 100 -5.49% -10.36%
Honeywell Internatio 212.88 -2.19% -4.77 451063 214.88 212.17 215.94 300 212.88 212.98 200 0.88% 4.38%
Hormel Foods 48.90 -0.37% -0.18 387477 49.00 48.58 49.03 100 48.90 48.91 100 -1.54% 0.55%
Host Hotels & Resort 17.74 -1.11% -0.20 1067373 17.64 17.56 17.91 300 17.74 17.75 2200 -1.48% 3.16%
Howmet Aerospace 34.65 -1.20% -0.42 544298 34.80 34.52 35.05 100 34.65 34.66 200 3.12% 10.18%
HP Inc 37.86 -1.46% -0.56 1317873 38.01 37.73 38.34 400 37.87 37.88 600 -0.60% 1.99%
Humana 394.88 0.82% 3.22 433515 387.65 385.16 401.62 100 395.09 395.65 200 7.84% -15.57%
Hunt (J.B.) Transpor 200.96 -0.55% -1.11 118781 201.91 199.09 201.91 100 200.80 201.23 200 0.98% -1.14%
Huntington Bancshare 17.55 -0.48% -0.09 2731432 17.71 17.48 17.79 4500 17.54 17.55 6900 2.38% 14.33%
Huntington Ingalls I 193.03 -2.35% -4.64 35936 197.11 192.04 197.11 100 192.77 193.57 200 2.45% 5.86%
IDEX 213.88 -2.92% -6.43 59083 217.58 212.89 217.58 100 213.61 213.99 300 -3.19% -6.77%
IDEXX Laboratories 520.71 -1.63% -8.64 110885 514.60 512.00 524.86 200 520.08 521.65 200 -3.81% -19.61%
IHS Markit 119.33 -2.00% -2.44 291799 119.93 118.91 120.35 200 119.27 119.34 300 -3.36% -8.39%
Illinois Tool Works 240.14 -1.52% -3.70 165265 241.84 238.99 242.00 100 240.03 240.16 100 -0.93% -1.20%
Illumina 397.31 -1.93% -7.83 181806 402.11 394.63 402.11 200 395.88 396.97 200 9.39% 6.49%
Incyte Co. 75.00 0.16% 0.12 419095 75.71 74.47 76.30 200 74.95 75.02 500 2.31% 2.02%
Ingersoll Rand 58.54 -1.38% -0.82 304630 58.54 58.16 58.66 200 58.53 58.56 100 0.10% -4.06%
Intel Corp 55.09 -1.10% -0.61 7273598 55.31 54.91 55.65 1300 55.08 55.09 700 4.23% 8.16%
Intercontinental Exc 125.28 -1.04% -1.32 418690 125.56 124.26 125.86 100 125.26 125.30 400 -4.99% -7.44%
IBM 132.80 -1.05% -1.41 1087564 132.95 131.78 133.89 200 132.78 132.82 200 -0.46% 0.41%
International Flavor 140.78 -3.44% -5.01 243151 144.52 140.26 145.00 200 140.66 140.85 100 2.69% -3.23%
International Paper 48.66 -1.70% -0.84 463980 49.16 48.32 49.41 300 48.65 48.68 200 1.29% 5.36%
Interpublic Group of 37.27 -2.08% -0.79 490606 37.72 37.05 37.84 100 37.26 37.27 300 1.39% 1.63%
Intuit 545.01 -1.05% -5.78 415831 539.32 536.66 548.89 200 544.37 545.65 100 -2.95% -14.37%
Intuitive Surgical 300.08 -2.49% -7.66 495364 301.37 295.68 301.48 100 300.10 300.40 100 -5.10% -14.35%
Invesco 24.16 -2.95% -0.73 738137 24.69 24.09 24.75 800 24.15 24.16 700 1.43% 8.12%
IPG Photonics Co. 159.37 -1.17% -1.88 26718 158.95 157.62 160.42 100 159.19 159.55 100 -0.84% -6.33%
Iqvia Holdings 243.47 -1.57% -3.87 116214 243.18 240.51 245.58 200 243.45 243.85 200 -3.73% -12.33%
Iron Mountain 44.07 -1.57% -0.70 491694 44.39 43.81 44.52 200 44.06 44.11 100 -4.32% -14.45%
J.M. Smucker 143.39 -1.21% -1.76 154090 144.47 142.86 145.82 200 143.29 143.48 100 1.26% 6.87%
Jack Henry & Associa 165.30 -2.15% -3.64 49450 167.89 163.72 167.89 600 165.30 165.55 200 -0.48% 1.17%
Jacobs Engineering G 129.14 -2.84% -3.78 87552 131.53 128.52 132.00 100 129.09 129.30 300 -3.11% -4.53%
Johnson & Johnson 166.81 -0.61% -1.03 1206461 167.10 166.01 167.72 100 166.79 166.83 400 -3.51% -1.89%
Johnson Controls Int 74.49 -2.70% -2.07 519504 75.97 74.28 75.97 100 74.47 74.50 200 -3.42% -5.84%
JPMorgan Chase 152.53 -3.39% -5.36 7443891 155.78 152.09 155.78 100 152.51 152.53 200 -5.55% -0.29%
Juniper Networks 34.16 -1.37% -0.47 791944 34.29 33.89 34.36 700 34.16 34.17 400 1.17% -3.00%
- - - - - - - - - - - 0.00% 0.00%
Kellogg 66.50 -1.53% -1.03 435626 67.28 66.26 67.44 400 66.51 66.54 100 1.40% 4.83%
Keycorp 26.64 -1.37% -0.37 1461358 27.15 26.53 27.17 1200 26.63 26.64 2600 2.50% 16.77%
Keysight Technologie 184.40 -1.46% -2.74 213805 183.66 181.70 185.00 200 184.25 184.58 100 -0.46% -9.38%
Kimberly-Clark 140.69 -1.75% -2.51 305483 142.49 140.08 142.52 200 140.59 140.75 100 -0.38% 0.20%
Kimco Realty 24.82 -0.78% -0.20 509114 24.89 24.70 24.96 700 24.81 24.82 700 1.05% 1.46%
Kinder Morgan 17.86 -0.14% -0.03 4191510 17.86 17.73 17.98 4800 17.86 17.87 10700 3.59% 12.80%
KLA Corp. 425.44 -4.40% -19.56 283010 437.15 424.40 438.27 100 425.03 425.49 100 6.74% 3.46%
Kraft Heinz 37.16 -2.28% -0.86 1193868 37.97 37.06 38.08 900 37.15 37.16 1300 1.79% 5.91%
Kroger 48.41 -1.45% -0.71 1429326 48.92 48.28 49.11 200 48.41 48.42 700 2.08% 8.53%
L3Harris Technologie 225.55 -1.01% -2.31 339235 227.90 224.34 227.94 300 225.36 225.66 200 3.68% 6.86%
Laboratory Co. of Am 271.79 -1.55% -4.29 145506 272.77 270.42 275.02 100 271.54 271.97 300 -3.22% -12.14%
Lam Research 702.50 -3.74% -27.32 337643 716.65 702.40 717.40 200 702.17 703.34 200 9.04% 1.48%
LAMB WESTON HLDGS DL 67.95 -1.42% -0.98 145439 68.27 67.71 68.36 400 67.94 67.99 200 -1.87% 8.76%
Las Vegas Sands Co. 43.93 2.19% 0.94 6820177 42.58 41.86 44.28 300 43.92 43.93 200 13.43% 14.21%
Leggett & Platt 40.85 -1.52% -0.63 131903 40.98 40.71 41.27 100 40.85 40.89 200 -1.14% 0.78%
Leidos 92.25 -1.93% -1.81 97411 93.05 91.56 93.95 300 92.16 92.35 100 2.80% 5.82%
Lennar 102.82 -4.94% -5.34 710384 106.19 102.49 106.43 300 102.75 102.89 300 5.06% -6.89%
Lincoln National 73.12 -1.61% -1.20 241022 73.65 72.78 74.08 100 73.11 73.20 300 1.67% 8.88%
LINDE PLC EO 0,001 321.07 -2.30% -7.56 469414 322.83 320.66 323.80 100 320.91 321.04 100 -2.27% -5.14%
Live Nation Entertai 115.46 0.57% 0.65 255288 114.17 113.25 115.82 100 115.26 115.47 300 -0.91% -4.08%
LKQ Corp 55.10 -2.79% -1.58 239368 56.07 54.95 56.20 200 55.08 55.12 300 -2.73% -5.58%
Lockheed Martin 371.69 -0.25% -0.93 355950 370.45 368.86 372.56 200 371.69 371.82 100 3.47% 4.84%
Loews 60.91 -1.17% -0.72 62825 61.50 60.75 61.66 100 60.94 61.01 200 1.40% 6.70%
Lowes Companies 236.12 -2.99% -7.29 857860 239.20 234.27 239.59 100 236.11 236.21 100 -3.06% -5.83%
Lumen Technologies 12.09 -2.03% -0.25 2375151 12.38 12.05 12.47 3300 12.09 12.10 2500 -10.38% -1.67%
Lyondellbasell Ind ' 101.42 -1.35% -1.39 424125 101.43 101.04 102.41 100 101.37 101.50 200 5.33% 11.47%
M and T Bank 183.75 -0.86% -1.59 305670 185.76 183.14 186.93 200 183.55 183.88 200 4.75% 20.68%
MARATHON OIL 19.71 1.22% 0.24 7305471 19.81 19.60 20.01 3900 19.70 19.71 3400 6.74% 18.57%
Marathon Petroleum 75.02 0.37% 0.28 1613642 74.97 74.69 75.88 300 75.00 75.02 100 5.37% 16.80%
MarketAxess 366.08 -1.47% -5.46 47450 366.28 359.29 366.84 200 365.09 366.41 200 -1.90% -9.66%
Marriott Internation 160.02 -1.71% -2.78 456050 160.12 157.68 160.90 200 159.87 160.01 200 -2.32% -1.48%
Marsh & McLennan Cos 158.81 -1.48% -2.39 351080 159.51 157.13 160.14 200 158.70 158.80 100 -1.59% -7.26%
Martin Marietta Mate 394.16 -2.10% -8.47 104017 396.95 392.06 397.85 200 393.25 394.16 100 -6.19% -8.60%
Masco 65.71 -2.33% -1.57 663583 66.85 65.45 67.62 600 65.68 65.71 100 0.31% -4.19%
MasterCard 367.69 -1.19% -4.45 1096565 370.79 366.21 372.14 200 367.61 367.78 300 0.67% 3.57%
McCormick & Co 96.50 0.16% 0.15 387206 95.80 95.51 96.50 300 96.46 96.53 100 0.32% -0.27%
McDonald's 255.69 -0.78% -2.02 641482 256.96 254.31 256.96 100 255.65 255.75 100 -3.50% -3.86%
McKesson 251.00 -2.15% -5.52 115940 255.29 249.85 255.42 100 250.77 251.12 100 2.71% 3.20%
Medtronic 107.00 -1.43% -1.55 1362748 107.01 106.32 108.06 100 106.97 107.00 100 3.22% 4.93%
Merck & Co. 81.18 -0.25% -0.20 2953956 81.10 80.81 81.75 600 81.17 81.19 400 1.34% 6.18%
Meta Platforms A 320.75 -3.36% -11.15 7233723 323.29 318.32 324.21 500 320.71 320.78 100 0.03% -1.32%
MetLife 68.23 -0.20% -0.14 785944 68.76 67.92 69.16 100 68.22 68.25 200 1.65% 9.41%
Mettler-Toledo Intl 1486.25 -1.75% -26.51 12511 1490.60 1473.50 1497.36 200 1475.24 1487.36 200 -1.92% -10.87%
MGM Resorts Internat 44.28 -0.43% -0.19 837324 43.91 43.41 44.73 400 44.28 44.32 100 -0.13% -0.91%
Microchip Technology 80.43 -4.58% -3.86 681676 82.21 80.39 82.38 200 80.40 80.43 100 2.88% -3.18%
Micron Technology 94.76 -2.67% -2.60 5077678 95.53 94.52 95.95 100 94.75 94.76 1500 3.08% 4.52%
Microsoft 308.28 -0.62% -1.92 11895367 304.07 302.38 309.80 100 308.26 308.30 100 -1.22% -7.77%
Mid-America Apartmen 212.69 -1.13% -2.42 42820 213.44 211.29 214.27 100 212.53 212.89 200 -0.61% -6.25%
Moderna 194.55 -4.97% -10.18 2586813 196.91 192.66 198.82 100 194.49 194.69 200 -4.27% -19.39%
Mohawk Industries 168.00 -1.62% -2.77 101333 168.74 166.88 169.60 100 167.91 168.52 200 -3.27% -6.26%
Molson Coors Brewing 51.52 -0.33% -0.17 320722 51.60 51.30 52.14 600 51.50 51.54 200 2.07% 11.52%
Mondelez Internation 66.78 -1.94% -1.32 1601415 67.26 66.65 67.42 600 66.78 66.79 400 0.81% 2.70%
Monolithic Power Sys 425.85 -2.81% -12.33 35936 428.69 424.40 430.90 100 424.60 425.38 100 -1.46% -11.18%
Monster Beverage 88.55 -1.52% -1.36 475203 88.34 87.39 88.61 500 88.52 88.57 100 -4.41% -6.38%
Moodys 345.91 -2.16% -7.64 215129 347.76 344.59 349.18 100 345.70 346.25 200 -5.06% -9.48%
Morgan Stanley 95.08 -3.85% -3.81 5615893 95.93 93.91 96.44 300 95.06 95.09 100 -4.97% 0.73%
Mosaic 43.70 1.10% 0.47 1624079 42.90 42.39 44.06 1400 43.70 43.72 300 7.59% 10.03%
Motorola Solutions 246.77 -1.74% -4.36 77535 248.69 245.73 248.85 100 246.64 246.90 200 -0.56% -7.57%
MSCI 512.82 -2.64% -13.92 152610 513.68 508.52 519.87 100 512.30 513.94 200 -4.58% -14.03%
NASDAQ Inc 183.34 -1.50% -2.80 250457 183.47 182.35 184.63 200 183.29 183.43 300 -3.81% -11.37%
NetApp 94.67 -0.78% -0.74 214504 94.91 94.03 95.07 200 94.62 94.69 100 3.44% 3.72%
Netflix 516.40 -1.77% -9.29 1096188 520.08 513.53 521.75 200 516.21 516.74 100 -2.84% -12.74%
Newell Brands 23.65 -0.84% -0.20 334280 23.89 23.56 23.92 2200 23.64 23.65 200 3.07% 9.20%
Newmont 60.77 -0.74% -0.46 1081793 60.92 60.35 61.05 200 60.76 60.77 100 3.01% -1.29%
News B 22.46 -2.09% -0.48 72544 22.81 22.43 22.81 400 22.46 22.47 400 1.10% 1.96%
News Corp 'A' 22.24 -2.11% -0.48 522796 22.59 22.20 22.64 900 22.23 22.24 200 0.98% 1.84%
Nextera Energy 81.78 -1.71% -1.42 2145931 82.00 81.11 82.11 100 81.76 81.77 400 -3.71% -10.88%
Nielsen Holdings 20.39 -0.59% -0.12 460909 20.34 20.29 20.56 900 20.39 20.40 900 -2.33% 0.00%
NIKE 'B' 147.60 -0.39% -0.58 1302398 148.06 146.80 148.50 100 147.55 147.61 100 -5.60% -11.09%
NISOURCE 28.00 -1.16% -0.33 434993 28.21 27.82 28.30 100 28.00 28.01 2100 1.65% 2.61%
Norfolk Southern 281.20 -2.46% -7.08 234497 285.88 280.63 287.37 200 281.08 281.38 100 -2.87% -3.17%
Northern Trust 132.26 -1.02% -1.36 212685 132.96 131.87 133.34 100 132.14 132.26 100 3.05% 11.71%
Northrop Grumman 397.58 -1.45% -5.87 176569 403.33 395.89 404.00 100 397.51 398.00 200 0.76% 4.23%
NortonLifeLock 26.80 -0.28% -0.07 631442 26.54 26.42 26.92 600 26.80 26.81 300 1.01% 3.46%
Norwegian Cruise Lin 22.57 -1.70% -0.39 5026890 22.63 22.36 22.89 300 22.57 22.58 1300 3.42% 10.70%
NOV Inc. 16.48 -0.24% -0.04 615636 16.68 16.41 16.76 300 16.48 16.49 800 9.55% 21.92%
NRG Energy 40.31 -1.41% -0.57 232380 40.53 40.15 40.76 300 40.29 40.34 600 0.81% -5.08%
Nucor 107.93 -2.61% -2.89 714150 108.44 105.38 108.73 200 107.89 108.07 200 -3.16% -2.92%
Nvidia Corporation 263.32 -2.26% -6.10 11542115 262.60 259.75 266.38 100 263.22 263.31 100 -1.12% -8.39%
NVR 5571.00 -2.57% -147.00 2997 5624.26 5530.72 5669.00 20 5550.00 5587.98 10 5.13% -3.23%
NXP Semiconductors N 219.00 -2.79% -6.29 264171 220.00 216.74 221.06 300 218.87 219.14 100 1.79% -1.09%
O'Reilly Auto 660.37 -2.73% -18.50 95039 674.17 656.45 677.03 100 659.30 661.12 100 -0.50% -3.87%
Occidental Petroleum 36.71 3.38% 1.20 7101049 36.09 35.87 36.93 500 36.70 36.71 300 6.93% 22.49%
Old Dominion Freight 316.39 0.09% 0.27 161991 310.41 310.41 316.60 100 315.90 316.33 100 -4.95% -11.79%
Omnicom Group 79.33 -0.34% -0.27 496905 79.30 78.81 79.75 300 79.34 79.38 100 1.54% 8.64%
ONEOK 62.28 -0.53% -0.33 412296 63.00 62.05 63.10 100 62.29 62.31 100 0.24% 6.55%
Oracle 86.25 -1.64% -1.44 1299532 86.87 85.90 86.97 200 86.24 86.27 300 0.21% 0.55%
Organon & Co. 32.01 -2.59% -0.85 235267 32.66 31.89 33.07 300 31.98 32.01 1200 1.39% 7.91%
Otis Worldwide 82.67 -1.79% -1.51 504317 83.05 81.68 83.22 200 82.63 82.69 200 -0.21% -3.32%
Paccar Inc 95.16 -1.39% -1.34 186983 95.76 94.73 95.97 100 95.08 95.16 300 3.30% 9.34%
Packaging Corp of Am 133.73 -2.61% -3.58 68636 136.76 133.24 136.99 200 133.70 134.02 200 -0.39% 0.85%
Parker-Hannifin 324.26 -0.82% -2.67 102424 323.62 321.72 324.91 100 323.73 324.31 100 0.99% 2.77%
Paychex 123.23 -1.42% -1.77 435793 122.88 122.10 123.71 200 123.14 123.25 200 -2.98% -8.42%
Paycom Software 328.40 -1.67% -5.58 83143 326.48 323.77 332.88 100 327.42 328.49 100 -6.13% -19.56%
PayPal Holdings 177.57 -0.48% -0.85 3126726 176.96 175.56 179.68 100 177.55 177.62 200 -4.89% -5.39%
Penn National Gaming 43.69 -1.71% -0.76 902880 43.81 42.61 44.49 100 43.68 43.73 100 -5.99% -14.27%
Pentair 65.61 -0.76% -0.51 308001 65.58 64.38 65.77 100 65.58 65.62 100 -4.74% -9.48%
Peoples United Finan 21.24 -0.84% -0.18 968761 21.44 21.16 21.60 2800 21.23 21.24 1100 5.05% 20.20%
PepsiCo 173.79 -1.05% -1.85 956167 173.62 173.15 174.69 200 173.79 173.82 100 0.90% 1.11%
PerkinElmer 175.65 -1.58% -2.82 138897 175.18 173.88 177.27 100 175.61 175.75 100 -1.75% -11.24%
Perrigo Company 39.59 -0.35% -0.14 369776 39.56 39.38 40.04 500 39.55 39.59 300 -2.43% 2.13%
Pfizer Inc 53.99 -1.75% -0.96 8158639 54.50 53.61 54.55 300 53.99 54.00 500 -1.38% -6.94%
Philip Morris 102.30 -1.04% -1.08 926153 103.22 101.85 103.60 200 102.30 102.32 100 4.28% 8.82%
Phillips 66 88.45 -0.15% -0.13 757304 89.57 88.23 89.90 300 88.41 88.47 200 8.08% 22.25%
Pinnacle West Capita 70.85 -1.96% -1.42 217635 72.10 70.61 72.35 100 70.81 70.87 100 2.08% 2.38%
Pioneer Natural Reso 216.63 0.43% 0.94 538902 217.75 213.65 218.11 100 216.54 216.79 600 8.35% 18.59%
PNC Financial Servic 216.56 -2.54% -5.63 636093 223.02 215.53 224.08 400 216.46 216.68 200 -0.68% 10.81%
Pool Corp. 487.36 -1.36% -6.74 75703 484.49 477.13 487.54 100 487.08 487.66 100 -1.80% -12.70%
PPG Industries 160.88 -2.50% -4.12 281997 163.02 160.28 163.27 300 160.87 160.99 100 -1.62% -4.31%
PPL Corp 29.72 -0.82% -0.25 699825 29.92 29.60 29.98 1100 29.72 29.73 1000 -0.93% -0.30%
Principal Financial 76.06 -1.00% -0.77 108795 76.69 75.82 76.83 100 76.13 76.18 100 0.73% 6.21%
Procter & Gamble 156.35 -2.17% -3.46 2207633 158.53 156.04 158.53 600 156.34 156.37 200 -1.80% -2.30%
Progressive 108.88 -0.79% -0.87 519528 109.54 108.02 109.67 100 108.85 108.90 100 0.52% 6.92%
Prologis 152.27 -0.31% -0.47 451569 151.57 150.50 152.27 100 152.25 152.31 100 -0.64% -9.28%
Prudential Financial 116.10 -1.11% -1.30 271508 117.18 115.69 117.40 100 116.09 116.13 400 2.27% 8.46%
PTC Inc. 114.95 -0.80% -0.93 209619 114.44 113.77 115.57 100 114.83 115.04 100 0.70% -4.35%
Public Service Ent 64.78 -0.72% -0.47 341506 64.90 64.18 65.07 100 64.79 64.81 200 -2.61% -2.22%
Public Storage 358.88 -0.80% -2.91 78574 361.00 355.82 361.00 200 358.46 359.08 200 1.65% -3.41%
Pulte Group 54.82 -3.98% -2.27 481315 56.13 54.48 56.32 100 54.82 54.85 300 9.20% -0.12%
PVH Corp. 100.73 -1.92% -1.97 138987 101.57 100.23 102.24 100 100.68 100.78 100 -3.98% -3.70%
Qorvo Inc 145.69 -2.04% -3.04 147199 146.00 143.80 147.03 300 145.55 145.82 300 -3.85% -4.90%
QUALCOMM 184.89 -2.01% -3.80 2189439 185.87 182.70 186.00 200 184.80 184.92 100 4.59% 3.18%
Quanta Services 104.93 -1.60% -1.71 178213 105.05 104.07 105.69 200 104.77 105.01 400 -0.05% -6.99%
Quest Diagnostics 138.30 -2.81% -4.00 255916 140.09 137.66 141.21 500 138.21 138.39 100 -8.71% -17.75%
Ralph Lauren 'A' 112.67 -1.89% -2.17 90575 113.22 112.28 113.58 100 112.61 112.88 100 -2.73% -3.38%
Raymond James Financ 105.46 -2.75% -2.98 137727 107.23 105.00 107.79 300 105.39 105.51 200 -0.58% 8.01%
Raytheon Technologie 90.92 -1.53% -1.41 876819 91.33 90.64 91.90 200 90.91 90.93 600 2.09% 7.29%
Realty Income 70.66 -1.17% -0.84 575351 71.28 70.24 71.43 200 70.64 70.66 300 0.13% -0.13%
Regency Centers 75.26 -0.71% -0.54 91990 75.48 74.87 75.87 200 75.22 75.29 100 0.08% 0.60%
Regeneron Pharmaceut 606.83 -1.37% -8.41 168400 604.52 600.12 607.77 100 606.70 607.25 100 1.91% -2.58%
Regions Financial 25.12 -1.14% -0.29 1697834 25.42 25.02 25.53 500 25.12 25.13 2900 1.15% 16.56%
Republic Services 127.98 -1.45% -1.88 254319 128.74 127.33 129.37 200 127.92 128.01 200 -2.92% -6.88%
ResMed 243.04 -3.62% -9.12 67793 247.80 239.74 247.90 200 242.39 243.04 200 6.29% -3.19%
Robert Half Int 111.33 -2.67% -3.05 145726 113.84 110.88 114.27 200 111.22 111.34 100 3.98% 2.56%
Rockwell Automation 321.00 -1.25% -4.05 87572 320.67 318.45 322.06 300 320.61 321.31 200 -0.86% -6.82%
Rollins 31.88 -2.24% -0.73 236552 31.88 31.48 32.20 300 31.88 31.90 200 -3.21% -4.68%
Roper Technologies 442.00 -1.30% -5.80 113714 441.45 437.57 443.51 100 442.16 442.59 100 -2.95% -8.96%
Ross Stores 100.17 -2.06% -2.10 474884 100.98 99.81 101.15 100 100.12 100.21 100 -2.59% -10.51%
Royal Caribbean Crui 83.62 -0.63% -0.53 600734 83.00 82.49 84.33 200 83.55 83.61 100 3.86% 9.43%
S&P Global Inc 423.43 -2.07% -8.93 314917 426.21 422.03 427.70 100 423.19 423.43 100 -3.22% -8.38%
Salesforce.com 228.39 -1.23% -2.84 1151392 228.45 225.30 230.73 100 228.30 228.43 100 1.28% -9.01%
SBA Communications 323.38 -0.89% -2.89 81392 323.32 320.78 324.07 100 323.02 323.59 200 -6.22% -16.13%
Schlumberger 38.10 0.77% 0.29 5488733 38.11 37.88 38.53 300 38.10 38.11 1400 7.94% 26.24%
Seagate Technology H 106.92 -2.09% -2.28 219312 108.14 106.75 108.33 200 106.89 107.03 200 -1.59% -3.35%
Sealed Air 66.48 -1.79% -1.22 235254 67.07 66.32 67.22 200 66.45 66.52 100 3.04% 0.34%
Sempra Energy 136.90 -0.77% -1.06 237436 137.07 136.10 137.90 200 136.86 136.94 100 -0.18% 4.29%
ServiceNow 535.59 0.86% 4.57 399021 524.70 517.59 542.09 200 534.89 535.60 100 -6.24% -18.19%
Sherwin-Williams 300.36 -2.63% -8.10 543877 300.71 297.78 301.47 100 300.27 300.70 200 -4.57% -12.41%
Simon Property Group 152.22 -2.24% -3.48 538407 154.29 150.86 154.30 200 152.17 152.31 200 -3.45% -2.55%
Skyworks Solutions 151.41 -2.72% -4.24 272317 153.23 150.10 153.61 200 151.37 151.50 100 0.93% 0.33%
Smith Co., A. O. 79.41 -1.44% -1.16 127212 79.50 78.77 80.04 300 79.42 79.53 200 -3.10% -6.15%
Snap-on 215.88 -1.93% -4.25 43944 218.53 215.49 218.75 200 215.63 216.04 100 0.50% 2.21%
Southern 67.85 -1.18% -0.81 855090 68.29 67.32 68.49 900 67.83 67.85 900 0.03% 0.12%
Southwest Airlines 46.03 0.46% 0.21 1761828 45.50 45.16 46.20 100 46.03 46.04 600 1.04% 6.96%
Stanley Black & Deck 188.66 -2.07% -3.98 118364 190.27 187.66 190.94 100 188.65 188.86 200 1.78% 2.14%
Starbucks 98.13 -1.99% -1.99 2760807 99.17 98.06 99.36 100 98.12 98.14 800 -6.93% -14.41%
State Street 101.45 -2.24% -2.32 405732 102.54 100.92 102.78 500 101.51 101.55 100 2.08% 11.58%
Steris 229.69 -2.06% -4.83 41357 231.43 227.74 231.43 100 229.83 230.17 100 -0.12% -3.65%
Stryker Corp. 261.50 -1.95% -5.21 212118 263.35 259.48 264.15 200 261.24 261.62 100 1.19% -0.27%
SVB Financial 677.93 -3.76% -26.48 90339 699.28 673.41 704.99 200 677.63 678.87 100 -3.92% 3.86%
SYNCHRONY FIN 47.34 -2.72% -1.32 799995 48.32 47.16 48.58 400 47.35 47.36 300 0.95% 4.91%
Synopsys 318.02 -2.50% -8.14 162752 318.22 314.60 320.13 300 317.50 318.13 100 -1.27% -11.49%
Sysco 79.56 -0.29% -0.23 292441 79.39 78.85 79.72 100 79.56 79.64 200 -0.83% 1.58%
T-Mobile US 107.78 -0.68% -0.74 654312 107.01 106.85 108.23 100 107.76 107.81 200 -1.11% -6.43%
T. Rowe Price Group 171.15 -2.18% -3.82 521808 173.29 169.58 173.78 100 171.09 171.27 200 -8.67% -11.02%
Take-Two Interactive 158.63 3.97% 6.05 1950335 157.36 155.00 159.00 200 158.57 158.69 300 -7.30% -14.15%
Tapestry 37.39 -2.55% -0.98 383919 37.90 37.27 37.98 200 37.38 37.41 300 -2.47% -5.49%
TARGET CORP 218.00 -1.54% -3.40 1006857 218.78 217.28 219.50 300 217.96 218.09 200 -4.06% -4.34%
TE CONNECTIVITY 156.74 -2.49% -4.00 296729 158.99 156.09 159.26 200 156.70 156.92 100 1.37% -0.37%
Teledyne Technologie 411.36 -2.17% -9.12 32844 415.10 409.93 415.23 200 410.50 411.94 100 -0.36% -3.76%
Teleflex 324.02 -0.53% -1.73 46490 322.16 318.98 324.14 100 323.48 324.51 200 2.95% -0.83%
Teradyne 158.85 -3.48% -5.72 195651 160.94 158.17 161.59 100 158.77 158.98 100 3.98% 0.64%
Tesla 1058.67 0.86% 9.06 7050349 1026.61 1016.06 1070.79 100 1058.67 1059.19 100 2.21% -0.68%
Texas Instruments 181.76 -2.81% -5.25 911760 183.61 181.26 184.36 100 181.76 181.83 100 4.22% -0.77%
Textron 74.55 -2.75% -2.11 126858 76.08 74.45 76.17 100 74.53 74.63 100 -2.03% -0.70%
Thermo Fisher Scient 591.97 -0.48% -2.83 367915 586.14 584.18 594.80 400 591.34 591.97 200 -2.02% -10.86%
TJX COMPANIES 69.70 -2.08% -1.48 1162947 70.24 69.36 70.67 100 69.70 69.71 100 -4.30% -6.24%
Tractor Supply 219.44 -1.14% -2.54 225906 219.23 215.48 219.78 100 219.31 219.71 200 -2.81% -6.97%
Trane Technologies 179.02 -0.54% -0.98 329546 177.67 175.98 179.40 100 179.00 179.16 100 -4.90% -10.90%
TransDigm Group 629.93 -2.39% -15.45 46898 637.66 629.16 639.99 100 628.78 630.22 300 -1.35% 1.43%
Travelers Companies 162.08 -0.69% -1.13 231619 163.52 161.48 164.40 100 162.03 162.13 100 -1.82% 4.33%
Trimble Navigation 74.93 -1.30% -0.99 260396 74.35 73.46 75.18 300 74.85 74.96 1100 -4.07% -12.93%
Truist Financial 67.67 0.39% 0.26 1840864 67.25 66.81 68.95 100 67.65 67.68 300 3.71% 15.13%
Twitter 37.78 -1.72% -0.66 3247666 37.72 37.13 38.20 300 37.77 37.78 500 -3.10% -11.06%
Tyler Technologies 471.98 -1.78% -8.54 21370 471.12 465.74 474.47 100 471.01 472.85 100 -0.63% -10.68%
Tyson Foods 'A' 92.45 -1.39% -1.30 416201 93.43 91.95 93.60 300 92.43 92.48 100 3.02% 7.57%
U.S. Bancorp 62.57 -1.08% -0.68 1409737 63.30 62.25 63.55 300 62.57 62.58 1000 3.69% 12.60%
UDR 58.13 -0.77% -0.45 113963 58.45 57.69 58.45 200 58.12 58.16 200 0.64% -2.35%
Ulta Beauty 375.90 0.38% 1.42 81431 368.38 365.97 377.00 200 375.62 376.35 100 -5.70% -9.18%
Under Armour 16.19 0.06% 0.01 487766 16.20 16.14 16.42 400 16.19 16.20 1200 -4.71% -10.31%
Under Armour 'A' 18.95 0.48% 0.09 1302371 19.10 18.87 19.21 500 18.95 18.96 900 -4.99% -11.00%
Union Pacific 240.82 -2.21% -5.45 812545 244.80 240.20 245.54 200 240.77 240.88 200 -3.34% -2.25%
United Airlines Hold 46.43 -0.66% -0.31 3031106 45.91 45.68 46.98 300 46.42 46.44 800 -1.20% 6.76%
United Parcel Servic 203.81 -1.32% -2.73 596886 204.52 201.51 204.88 300 203.69 203.93 100 -5.33% -3.64%
United Rentals 319.62 -2.50% -8.20 105551 323.58 319.19 324.95 200 319.50 320.32 100 0.56% -1.35%
UnitedHealth Group 461.80 -1.47% -6.89 657768 465.17 458.35 465.29 100 461.65 461.95 100 2.20% -6.66%
Universal Health Ser 131.38 -1.71% -2.29 72904 133.01 130.46 133.55 100 131.30 131.47 100 1.29% 3.09%
Unum Group 27.80 -1.07% -0.30 593222 28.16 27.65 28.28 400 27.79 27.80 500 0.75% 14.37%
V.F. Corp 71.48 -1.06% -0.77 316559 71.36 71.19 72.21 100 71.46 71.51 100 -0.33% -1.32%
Valero Energy 85.34 0.16% 0.14 661469 86.07 85.04 86.40 300 85.33 85.36 100 5.19% 13.43%
Ventas 52.28 -1.23% -0.65 126746 52.84 52.00 52.90 300 52.29 52.36 100 -1.29% 3.54%
Verisign 220.73 -2.54% -5.75 203297 222.40 218.50 223.34 100 220.60 220.82 200 -4.72% -10.77%
Verisk Analytics 195.19 -1.50% -2.96 382752 194.65 193.31 196.30 200 195.00 195.35 200 -4.11% -13.37%
Verizon Communicatio 52.80 -0.90% -0.48 4538384 53.10 52.58 53.39 2200 52.79 52.80 500 -1.77% 2.54%
Vertex Pharma 230.15 -1.67% -3.92 349582 231.43 228.74 232.49 100 230.06 230.23 100 5.50% 6.58%
ViacomCBS 'B' 36.25 -1.55% -0.57 3464965 36.49 36.25 37.40 4700 36.25 36.26 700 4.04% 22.00%
Viatris 15.14 -0.53% -0.08 1454274 15.16 15.06 15.30 2100 15.14 15.15 1000 3.26% 12.49%
Visa 215.58 0.42% 0.91 2238367 215.88 214.33 216.77 200 215.58 215.66 100 -1.06% -0.94%
Vornado Realty Trust 45.75 -1.15% -0.53 111928 46.37 45.44 46.37 200 45.73 45.77 100 1.11% 10.56%
Vulcan Materials 188.48 -1.95% -3.75 174587 189.53 186.88 189.77 500 188.32 188.65 300 -7.55% -7.39%
W.R. Berkley 84.51 -1.26% -1.08 55569 85.26 84.14 85.49 300 84.49 84.61 200 1.19% 3.88%
W.W. Grainger 498.65 -1.17% -5.91 42002 500.57 491.78 500.57 200 496.76 498.52 100 -0.21% -2.64%
Wabtec Corp 93.82 -1.96% -1.88 74028 95.41 93.75 95.75 300 93.71 93.83 100 0.63% 3.90%
Wal-Mart Stores 143.09 -1.36% -1.97 1519262 144.41 142.75 144.70 100 143.08 143.11 100 0.12% 0.26%
Walgreens Boots Alli 53.37 -1.71% -0.93 841930 54.09 53.20 54.35 200 53.36 53.38 300 0.85% 4.10%
Walt Disney Company 151.95 0.01% 0.01 2496625 151.11 149.83 152.66 100 151.91 151.95 100 -3.73% -1.90%
Waste Management 155.08 -1.00% -1.57 306976 155.41 153.76 155.63 100 155.00 155.04 100 -3.16% -6.14%
Waters 325.12 -2.58% -8.61 45109 327.14 323.45 327.55 200 324.90 325.72 100 -3.83% -10.43%
WEC Energy 94.73 -1.58% -1.52 231493 95.69 94.07 95.97 100 94.71 94.76 300 -0.99% -0.84%
Wells Fargo 57.25 -1.40% -0.81 10059820 57.72 56.97 58.11 100 57.25 57.26 1200 6.01% 21.01%
Welltower Inc 86.61 -1.02% -0.90 148203 87.35 86.01 87.58 300 86.57 86.66 100 -0.36% 2.03%
West Pharmaceutic.Se 372.31 -1.97% -7.47 72127 367.04 365.61 374.26 200 371.39 372.70 100 -2.74% -19.03%
Western Digital 64.71 -2.90% -1.93 470603 65.85 64.59 65.89 100 64.69 64.73 200 1.23% 2.19%
WESTERN UNION 18.20 -1.09% -0.20 959504 18.37 18.09 18.59 900 18.19 18.20 600 -3.21% 3.14%
WestRock 45.55 -2.90% -1.36 260921 46.45 45.39 46.69 400 45.53 45.57 500 -0.06% 5.75%
Weyerhaeuser 39.95 -2.51% -1.03 457249 40.64 39.82 40.68 400 39.94 39.96 300 1.59% -0.49%
Whirlpool 211.74 -2.43% -5.28 82359 214.33 210.30 214.33 100 211.78 212.30 100 -4.41% -7.52%
WILLIAMS COMPANIES 29.49 0.68% 0.20 1512165 29.47 29.14 29.55 300 29.49 29.50 9700 4.57% 12.48%
Willis Towers Watson 224.25 -2.12% -4.87 154338 228.39 221.80 228.39 100 224.18 224.33 100 -1.05% -3.52%
Wynn Resorts 92.72 1.37% 1.25 1180553 90.82 89.65 93.68 200 92.68 92.75 100 8.18% 7.56%
Xcel Energy 67.80 -1.70% -1.17 541894 68.35 67.45 68.77 600 67.78 67.80 100 -0.19% 1.88%
Xilinx 193.90 -2.29% -4.55 314664 193.80 191.24 196.00 100 193.74 193.98 100 2.79% -6.40%
XYLEM 110.50 -0.93% -1.04 326337 110.22 109.40 110.60 100 110.50 110.55 100 -3.37% -6.99%
Yum! Brands 125.74 -1.04% -1.32 155996 126.01 125.45 126.48 300 125.75 125.89 600 -6.12% -8.50%
Zebra Technologies C 519.56 -1.60% -8.44 52107 516.10 514.00 521.86 300 518.14 519.58 100 -0.54% -11.29%
Zimmer Biomet 126.17 -0.95% -1.21 334064 126.85 124.93 127.07 300 125.99 126.35 200 -0.60% 0.27%
Zions Bancorp. 70.22 -0.61% -0.43 190060 70.71 69.81 70.83 100 70.24 70.28 100 0.80% 11.86%
Zoetis 201.54 -2.25% -4.64 590934 201.80 200.33 202.79 100 201.41 201.54 300 -2.33% -15.51%