Koersen » Verenigde Staten » US500 » US500 a - e

Knoppen
3M Company
104,040
+0,810 +0,78% 0,000 0,000 103,230 46
Abbott Laboratories
104,220
+0,040 +0,04% 0,000 0,000 104,180 13
Abercrombie & Fitch Co
173,240
-0,550 -0,32% 0,000 0,000 173,790 292
Accenture PLC
310,630
+12,640 +4,24% 0,000 0,000 297,990 10
Adobe
559,260
+1,630 +0,29% 562,490 552,315 557,630 2.013.985
AES Corp
18,890
+0,240 +1,29% 19,125 18,680 18,650 6.349.842
Aflac
92,690
+0,270 +0,29% 93,080 91,990 92,420 1.526.931
Agilent Technologies
132,295
+1,475 +1,13% 133,400 130,640 130,820 1.477.340
AK Steel Holding Corp
1,550
0,000 0,00% 1,700 1,550 1,550 1.000
Akamai Technologies
95,160
+1,060 +1,13% 96,250 94,214 94,100 1.335.259
Alcoa Corp
38,950
-0,230 -0,59% 0,000 0,000 39,180 4.068
Allergan plc
193,020
+0,030 +0,02% 193,380 191,640 192,990 12.442.653
Allstate Corp (The)
163,690
+1,650 +1,02% 164,260 161,816 162,040 1.097.030
Alphabet
186,620
-0,680 -0,36% 188,690 186,140 187,300 14.449.113
Altria Group
47,740
+0,660 +1,40% 0,000 0,000 47,080 65
Amazon.com
194,490
-0,560 -0,29% 196,470 193,830 195,050 30.598.525
Ameren Corp
73,880
+0,760 +1,04% 74,570 73,270 73,120 1.032.279
American Electric Power Compan
90,960
+0,120 +0,13% 91,800 90,620 90,840 2.431.778
American Express Company
238,675
-0,075 -0,03% 0,000 0,000 238,750 76
American International Group
77,180
+0,220 +0,29% 77,740 76,720 76,960 3.491.247
American Tower Corp
210,610
+3,410 +1,65% 0,000 0,000 207,200 38
Ameriprise Financial
446,270
+6,450 +1,47% 449,505 440,620 439,820 348.039
Amgen
330,830
+5,740 +1,77% 333,850 326,010 325,090 2.191.328
Amphenol Corp
69,860
+0,330 +0,47% 0,000 0,000 69,530 2
Anadarko Petroleum Corporation
72,770
+0,560 +0,78% 72,950 72,120 72,210 44.791.047
Analog Devices
238,560
+4,820 +2,06% 242,160 236,150 233,740 3.105.747
Anthem
482,580
0,000 0,00% 0,000 0,000 482,580 0
Aon plc
298,130
+1,330 +0,45% 300,100 297,150 296,800 1.677.363
APA Corp
29,975
+0,185 +0,62% 30,145 29,435 29,790 4.201.808
Apartment Investment and Manag
8,490
-0,080 -0,93% 8,695 8,480 8,570 1.021.673
Apple
230,630
+3,060 +1,34% 232,640 228,680 227,570 53.046.527
Applied Materials
243,400
+2,140 +0,89% 248,770 240,540 241,260 5.396.287
Archer Daniels Midland Company
64,280
+0,030 +0,05% 64,740 63,990 64,250 2.378.558
Ashland
94,700
-0,020 -0,02% 95,760 94,610 94,720 270.416
Assurant
168,150
+1,610 +0,97% 169,170 165,670 166,540 300.540
AT&T
18,810
-0,050 -0,27% 0,000 0,000 18,860 312
ATI
58,530
+0,660 +1,14% 59,640 58,394 57,870 1.086.943
Autodesk
253,520
+4,750 +1,91% 255,550 248,630 248,770 1.130.333
AutoNation
170,480
+0,200 +0,12% 173,020 169,456 170,280 481.058
AutoZone
2.920,830
+38,930 +1,35% 2.955,585 2.898,130 2.881,900 110.918
AvalonBay Communities
201,915
-0,945 -0,47% 203,790 200,850 202,860 717.888
Avery Dennison Corp
220,680
+2,840 +1,30% 221,930 217,950 217,840 506.552
Avon Products
5,600
0,000 0,00% 0,000 0,000 5,600 0
Bank of America Corp
41,600
-0,210 -0,50% 0,000 0,000 41,810 1.104
Bank of New York Mellon Corp
64,690
+3,220 +5,24% 0,000 0,000 61,470 3
Barrick Gold Corp
18,525
+0,395 +2,18% 0,000 0,000 18,130 531
Baxter International
35,315
+0,095 +0,27% 35,540 35,020 35,220 3.670.920
BB&T Corp
54,240
0,000 0,00% 0,000 0,000 54,240 0
Becton Dickinson and Co
229,110
+4,170 +1,85% 0,000 0,000 224,940 12
Bed Bath & Beyond
0,075
0,000 0,00% 0,000 0,000 0,075 0
Bemis Company
57,250
0,000 0,00% 0,000 0,000 57,250 0
Berkshire Hathaway
424,440
+5,660 +1,35% 0,000 0,000 418,780 200
Best Buy Company
86,270
+0,260 +0,30% 0,000 0,000 86,010 99
Big Lots
1,040
-0,080 -7,14% 0,000 0,000 1,120 1
Biogen
230,060
-6,740 -2,85% 238,000 226,500 236,800 1.473.172
Boeing Company
182,290
-1,620 -0,88% 0,000 0,000 183,910 327
Boston Scientific Corp
77,650
+0,760 +0,99% 0,000 0,000 76,890 3
Bristol-Myers Squibb Co
40,440
-0,310 -0,76% 0,000 0,000 40,750 235
Brown-Forman Corp
44,170
+0,740 +1,70% 44,310 43,440 43,430 1.674.716
BXP Inc.
67,760
+2,530 +3,88% 68,160 66,180 65,230 1.768.932
C.H. Robinson Worldwide
86,810
+0,440 +0,51% 87,550 86,220 86,370 1.702.360
C.R. Bard
331,240
0,000 0,00% 0,000 0,000 331,240 0
Campbell Soup Company
45,470
+0,140 +0,31% 45,730 45,230 45,330 1.663.590
Capital One Financial
138,410
-0,580 -0,42% 139,470 137,498 138,990 1.680.176
Cardinal Health
94,160
-0,300 -0,32% 95,540 94,020 94,460 1.891.046
Carnival Corp
18,230
+0,110 +0,61% 0,000 0,000 18,120 4.565
Caterpillar
335,600
+4,470 +1,35% 0,000 0,000 331,130 561
Cbre Group
94,650
+1,530 +1,64% 95,480 93,310 93,120 1.135.484
Celgene Corp
108,260
+0,020 +0,02% 0,000 0,000 108,240 0
CenterPoint Energy
30,300
+0,620 +2,09% 30,620 29,710 29,680 7.825.613
CF Industries Holding
70,640
+0,290 +0,41% 71,030 70,010 70,350 1.411.656
Chevron Corp
155,590
+0,330 +0,21% 0,000 0,000 155,260 647
Cigna Group (The)
334,790
+1,230 +0,37% 0,000 0,000 333,560 833
Cincinnati Financial Corp
122,360
+0,950 +0,78% 123,540 121,650 121,410 662.556
Cintas Corp
721,370
+5,490 +0,77% 725,995 719,450 715,880 267.351
Cisco Systems
47,370
+0,610 +1,30% 47,855 46,650 46,760 20.936.110
Citigroup
64,525
-1,185 -1,80% 0,000 0,000 65,710 2.784
Citrix Systems
103,900
0,000 0,00% 0,000 0,000 103,900 0
Clorox Company
136,400
+1,560 +1,16% 137,288 135,550 134,840 734.750
CMS Energy Corp
61,190
+0,530 +0,87% 61,720 60,595 60,660 1.878.128
CNX Resources Corp
25,910
-0,090 -0,35% 26,380 25,900 26,000 2.322.897
Coca-Cola Company
63,720
+0,620 +0,98% 0,000 0,000 63,100 195
Coca-Cola European Partners pl
46,720
+0,540 +1,17% 46,900 45,970 46,180 1.905.305
Cognizant Technology Solutions
71,530
+1,390 +1,98% 72,305 70,360 70,140 6.434.877
Colgate-Palmolive Company
98,070
+0,310 +0,32% 0,000 0,000 97,760 2
Comcast Corp
38,300
+0,550 +1,46% 38,340 37,910 37,750 16.748.603
Comerica
55,550
-0,220 -0,39% 55,880 54,990 55,770 2.152.166
Conagra Brands
28,350
-0,030 -0,11% 28,630 28,215 28,380 5.285.538
ConocoPhillips
113,130
-0,860 -0,75% 0,000 0,000 113,990 40
Consolidated Edison
92,190
+0,730 +0,80% 92,561 91,580 91,460 1.222.858
Constellation Brands
259,820
+0,450 +0,17% 264,450 259,660 259,370 1.032.898
Convergys Corporation
24,410
+0,480 +2,01% 24,480 23,690 23,930 5.029.942
Corning
45,620
+0,570 +1,27% 0,000 0,000 45,050 115
Costco Wholesale Corp
843,030
-3,560 -0,42% 850,000 838,380 846,590 3.288.384
Cummins
284,860
+4,820 +1,72% 287,310 282,330 280,040 716.818
CVS HEALTH Corp
59,030
+0,820 +1,41% 0,000 0,000 58,210 13
Danaher Corp
246,500
+0,230 +0,09% 0,000 0,000 246,270 3
Darden Restaurants
142,270
+2,310 +1,65% 0,000 0,000 139,960 7
DaVita
141,550
+1,300 +0,93% 144,100 140,520 140,250 838.537
DDR Corp
11,990
-0,380 -3,07% 12,440 11,980 12,370 1.820.263
Dean Foods Company
0,800
+0,018 +2,29% 0,848 0,700 0,782 6.442.786
Deere & Company
365,330
+3,730 +1,03% 0,000 0,000 361,600 9
Devon Energy Corp
46,480
+0,060 +0,13% 0,000 0,000 46,420 1
Discover Financial Services
131,290
-0,190 -0,14% 131,880 130,140 131,480 756.395
Dominion Energy
51,960
+0,330 +0,64% 52,340 51,520 51,630 3.423.730
Dover Corp
184,520
+2,420 +1,33% 185,335 182,832 182,100 836.024
DowDuPont Inc
91,560
-1,950 -2,09% 92,040 90,465 93,510 5.402.133
DR Horton
153,740
+4,010 +2,68% 0,000 0,000 149,730 50
Dr Pepper Snapple Group
123,660
+0,740 +0,60% 123,770 122,430 122,920 5.536.514
DTE Energy Company
114,480
+1,300 +1,15% 115,250 113,250 113,180 1.039.226
Duke Energy Corp
105,390
+0,930 +0,89% 0,000 0,000 104,460 6
DuPont de Nemours
80,880
+0,170 +0,21% 81,520 80,410 80,710 1.731.222
DXC Technology Company
19,610
+0,160 +0,82% 19,805 19,340 19,450 1.638.443
E*TRADE Financial Corp
49,260
0,000 0,00% 52,770 51,800 49,260 1
Eastman Chemical Company
98,640
+0,310 +0,32% 99,310 98,240 98,330 641.295
Eaton Corp
330,620
+1,800 +0,55% 0,000 0,000 328,820 113
eBay
54,170
+0,150 +0,28% 54,640 53,840 54,020 3.897.360
Ecolab
246,120
+1,620 +0,66% 246,495 244,750 244,500 745.634
Edison International
74,840
+0,560 +0,75% 75,450 74,500 74,280 1.478.314
Electronic Arts
145,680
+0,380 +0,26% 147,410 144,820 145,300 2.120.393
Eli Lilly & Co
948,170
+14,030 +1,50% 0,000 0,000 934,140 1.029
Emerson Electric Co
114,590
+0,440 +0,39% 115,420 113,910 114,150 2.082.607
Entergy Corp
109,170
+0,680 +0,63% 109,860 108,610 108,490 1.042.732
EOG Resources
128,950
+0,780 +0,61% 0,000 0,000 128,170 73
Equifax
257,970
+5,080 +2,01% 260,290 252,380 252,890 640.520
Equity Residential
67,190
-0,510 -0,75% 68,040 66,610 67,700 1.969.166
Estee Lauder Companies (The)
103,360
+1,750 +1,72% 0,000 0,000 101,610 206
EW Scripps Company (The)
3,040
-0,070 -2,25% 3,180 3,010 3,110 839.388
Expedia Group
131,650
+2,930 +2,28% 131,930 128,870 128,720 1.454.077
Expeditors International of Wa
117,535
-0,515 -0,44% 0,000 0,000 118,050 0
Express Scripts Holding Compan
92,460
-3,340 -3,49% 95,870 92,110 95,800 31.612.912
Exxon Mobil Corp
113,270
+0,020 +0,02% 0,000 0,000 113,250 1.688