1/20/2017 10:20:01 PM Chg. +7.62 Bid10:42:06 PM Ask10:42:06 PM Open High Low Previous Close
2,271.31XXP +0.34% - - 2,269.96 2,276.96 2,265.01 2,263.69
2,271.50 +0.22% 11:00:00 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
The Priceline Group Inc.US74150340391,545.01001/20/20171,547.56001,539.0200+5.9900+0.39%1,538.300001,542.00002 mill.1,547.56001,528.0100560,433654.18 mill.Markets 
Alphabet Inc. AUS02079K3059828.17001/20/2017829.0900824.3700+3.8000+0.46%828.2200100842.5200100829.2400824.60001.24 mill.720.71 mill.Markets 
Amazon.com, Inc.US0231351067808.33001/20/2017815.2800809.0400-0.7100-0.09%807.5200100808.7300100816.0200806.26003.19 mill.2.02 bill.Markets 
Alphabet Inc. CUS02079K1079805.02001/20/2017806.9100802.1750+2.8450+0.35%800.0000100814.0000100806.9100801.69001.6 mill.916.16 mill.Markets 
AutoZone, Inc.US0533321024770.021/20/2017771.20769.90+0.12+0.02%752.10200814.90100775.00764.21340,404195.14 mill.Markets 
Intuitive Surgical, Inc.US46120E6023656.75001/20/2017661.2200658.0600-1.3100-0.20%580.0000100683.0500200661.2200654.2400251,162111.62 mill.Markets 
Mettler-Toledo International, ...US5926881054415.001/20/2017416.54415.72-0.72-0.17%360.00200430.88500419.85413.49195,39961.14 mill.Markets 
Chipotle Mexican Grill, Inc.US1696561059405.201/20/2017408.91408.87-3.67-0.90%404.51100405.99200409.98404.81581,311182.57 mill.Markets 
Equinix, Inc.US29444U7000383.27001/20/2017381.9900381.1500+2.1200+0.56%220.1500100400.5500100383.4600380.5600364,080109.28 mill.Markets 
BlackRock, Inc.US09247X1019381.401/20/2017379.28377.35+4.05+1.07%325.01200381.891,000381.63378.83660,866189.67 mill.Markets 
Regeneron Pharmaceuticals, Inc...US75886F1075362.56001/20/2017365.6700363.4100-0.8500-0.23%358.0000500364.8000100369.7500362.0700722,584211.11 mill.Markets 
Charter Communications, Inc.US16119P1084308.44001/20/2017307.6400306.1300+2.3100+0.75%281.5600100308.44000309.1800306.16001.29 mill.342.26 mill.Markets 
Sherwin-Williams Company (The)US8243481061283.621/20/2017284.29283.09+0.53+0.19%249.01200292.66100284.92281.79915,944206.12 mill.Markets 
Biogen Inc.US09062X1037280.66001/20/2017282.0700280.3500+0.3100+0.11%280.1500100303.0000100282.5600279.41001.92 mill.344.54 mill.Markets 
O'Reilly Automotive, Inc.US67103H1077274.01001/20/2017276.7600275.0500-1.0400-0.38%254.5700100286.5000200277.4100273.3700955,395211.17 mill.Markets 
Ulta Salon, Cosmetics & Fragra...US90384S3031266.22001/20/2017267.1300266.1200+0.1000+0.04%265.0200200278.6000100267.2200265.3400623,952137.97 mill.Markets 
Lockheed Martin CorporationUS5398301094257.731/20/2017257.96257.03+0.70+0.27%257.60100257.90400258.08256.101.18 mill.239.64 mill.Markets 
W.W. Grainger, Inc.US3848021040246.471/20/2017244.92244.17+2.30+0.94%241.87200246.471,200246.75244.09888,181186.7 mill.Markets 
Goldman Sachs Group, Inc. (The...US38141G1040232.201/20/2017231.62231.41+0.79+0.34%231.95200232.44100233.23230.545.21 mill.1.04 bill.Markets 
Northrop Grumman CorporationUS6668071029232.111/20/2017233.11232.39-0.28-0.12%231.50100235.80200233.16230.76864,523162.61 mill.Markets 
C.R. Bard, Inc.US0673831097231.461/20/2017232.27231.88-0.42-0.18%138.85100231.351,400234.43230.57810,668151.17 mill.Markets 
Alliance Data Systems Corporat...US0185811082230.551/20/2017231.60230.22+0.33+0.14%219.00300249.00200231.60229.22551,727103.86 mill.Markets 
Essex Property Trust, Inc.US2971781057228.541/20/2017226.98226.67+1.87+0.82%228.421,500232.93100229.71226.00391,41171.97 mill.Markets 
Martin Marietta Materials, Inc...US5732841060227.751/20/2017227.12225.76+1.99+0.88%215.05100229.99100229.15226.48612,657115.46 mill.Markets 
Transdigm Group Incorporated T...US8936411003226.901/20/2017250.00251.76-24.86-9.87%228.00100229.50500250.85218.608.69 mill.1.82 bill.Markets 
Public StorageUS74460D1090217.971/20/2017215.40215.33+2.64+1.23%210.00100217.90900218.30213.661.04 mill.138.18 mill.Markets 
Allergan plc Ordinary SharesIE00BY9D5467214.341/20/2017214.76214.58-0.24-0.11%213.75100214.25100216.07213.132.93 mill.535.89 mill.Markets 
Acuity Brands Inc (Holding Com...US00508Y1029207.861/20/2017208.80206.45+1.41+0.68%185.00100230.00100209.98206.83537,76390.08 mill.Markets 
Mohawk Industries, Inc.US6081901042207.141/20/2017206.40205.90+1.24+0.60%207.193,200208.06100208.01206.40617,529106.36 mill.Markets 
Humana Inc.US4448591028200.531/20/2017207.40206.00-5.47-2.66%200.551,100200.75100207.40200.342.6 mill.367.5 mill.Markets