Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 104,730 -0,240 -0,23% 105,270 104,205 104,970 23 jul
Abbott Laboratories 103,920 +0,200 +0,19% 104,330 103,370 103,720 23 jul
ABBVIE 173,150 -0,460 -0,26% 174,590 172,770 173,610 23 jul
Accenture PLC 330,330 -1,180 -0,36% 332,200 327,970 331,510 23 jul
Adobe 546,010 -8,810 -1,59% 557,249 544,440 554,820 23 jul
Advanced Micro De... 154,000 -1,870 -1,20% 157,050 153,800 155,870 23 jul
AES Corp 17,560 +0,040 +0,23% 17,880 17,310 17,520 23 jul
Aflac 94,320 -0,180 -0,19% 94,640 93,960 94,500 23 jul
Agilent Technologies 130,650 -2,770 -2,08% 137,660 130,490 133,420 23 jul
Air Products & Ch... 256,000 +7,450 +3,00% 256,000 248,430 248,550 23 jul
Airbnb 148,750 -1,430 -0,95% 151,250 147,830 150,180 23 jul
Akamai Technologies 96,060 -0,270 -0,28% 96,450 95,160 96,330 23 jul
Albemarle Corp 91,480 -2,090 -2,23% 93,040 91,060 93,570 23 jul
Alexandria Real E... 121,410 -4,430 -3,52% 125,300 119,320 125,840 23 jul
Align Technology 250,650 +1,340 +0,54% 252,480 247,870 249,310 23 jul
Allegion Public L... 127,180 +0,510 +0,40% 127,650 125,440 126,670 23 jul
Alliant Energy Corp 54,650 -0,350 -0,64% 55,120 54,610 55,000 23 jul
Allstate Corp (The) 173,600 -1,230 -0,70% 175,890 173,390 174,830 23 jul
Alphabet 181,790 +0,120 +0,07% 183,610 181,540 181,670 23 jul
Alphabet 183,600 +0,250 +0,14% 185,220 183,330 183,350 23 jul
Altria Group 49,120 -0,280 -0,57% 49,710 49,000 49,400 23 jul
Amazon.com 186,410 +3,860 +2,11% 189,390 183,650 182,550 23 jul
Amcor Plc 10,070 -0,080 -0,79% 10,200 10,050 10,150 23 jul
Ameren Corp 75,080 -0,660 -0,87% 75,620 75,000 75,740 23 jul
American Airlines... 10,480 -0,210 -1,96% 10,740 10,470 10,690 23 jul
American Electric... 93,640 -0,710 -0,75% 94,240 93,350 94,350 23 jul
American Express ... 246,900 +2,150 +0,88% 248,990 245,040 244,750 23 jul
American Internat... 76,880 +0,800 +1,05% 77,100 75,940 76,080 23 jul
American Tower Corp 209,520 +0,150 +0,07% 212,185 208,970 209,370 23 jul
American Water Wo... 140,490 -1,310 -0,92% 141,810 140,235 141,800 23 jul
Ameriprise Financial 421,390 +1,380 +0,33% 422,790 416,940 420,010 23 jul
Ametek 171,870 -1,100 -0,64% 173,430 171,710 172,970 23 jul
Amgen 333,240 -2,730 -0,81% 337,040 332,000 335,970 23 jul
Amphenol Corp 66,260 +0,020 +0,03% 67,320 65,900 66,240 23 jul
Analog Devices 230,320 -9,720 -4,05% 236,920 229,030 240,040 23 jul
Ansys 320,080 +1,440 +0,45% 324,560 317,150 318,640 23 jul
AO Smith Corp 80,470 -8,340 -9,39% 85,070 79,830 88,810 23 jul
Aon plc 298,430 -0,690 -0,23% 302,180 298,330 299,120 23 jul
APA Corp 30,690 -0,580 -1,85% 31,145 30,615 31,270 23 jul
Apple 225,010 +1,050 +0,47% 226,940 222,680 223,960 23 jul
Applied Materials 219,650 -3,820 -1,71% 221,950 218,622 223,470 23 jul
Aptiv PLC 68,590 -1,340 -1,92% 69,520 68,100 69,930 23 jul
Arch Capital Grou... 96,230 -0,340 -0,35% 97,415 96,070 96,570 23 jul
Archer Daniels Mi... 62,220 -1,930 -3,01% 63,990 62,190 64,150 23 jul
Arista Networks 346,650 +4,410 +1,29% 348,880 340,200 342,240 23 jul
Arthur J Gallaghe... 273,220 +1,460 +0,54% 275,960 273,300 271,760 23 jul
Assurant 172,450 +3,040 +1,79% 172,690 169,120 169,410 23 jul
AT&T 18,210 -0,340 -1,83% 18,570 18,140 18,550 23 jul
Atmos Energy Corp 124,540 +1,030 +0,83% 125,150 122,870 123,510 23 jul
Autodesk 246,230 +0,970 +0,40% 247,310 244,760 245,260 23 jul
Automatic Data Pr... 248,350 +0,360 +0,15% 248,850 246,005 247,990 23 jul
AutoZone 2.921,530 -36,200 -1,22% 2.967,820 2.914,250 2.957,730 23 jul
AvalonBay Communi... 208,190 -1,080 -0,52% 209,506 207,700 209,270 23 jul
Avery Dennison Corp 220,560 -3,620 -1,61% 233,475 216,455 224,180 23 jul
Axon Enterprise 319,550 +2,790 +0,88% 324,860 317,510 316,760 23 jul
Baker Hughes Company 35,650 -0,010 -0,03% 35,830 35,270 35,660 23 jul
Ball Corp 62,710 +1,400 +2,28% 63,700 62,170 61,310 23 jul
Bank of America Corp 42,410 +0,110 +0,26% 42,778 42,150 42,300 23 jul
Bank of New York ... 63,630 +0,370 +0,58% 64,920 63,290 63,260 23 jul
Bath & Body Works 37,030 -0,450 -1,20% 37,530 36,910 37,480 23 jul
Baxter International 35,270 -0,090 -0,25% 35,430 35,115 35,360 23 jul
Becton Dickinson ... 234,330 +3,240 +1,40% 234,450 230,370 231,090 23 jul
Berkshire Hathaway 434,010 -1,970 -0,45% 437,800 433,470 435,980 23 jul
Best Buy Company 88,950 -0,010 -0,01% 89,480 88,040 88,960 23 jul
Biogen 224,290 -2,340 -1,03% 228,050 223,530 226,630 23 jul
Bio-Rad Laborator... 305,220 +3,300 +1,09% 311,720 304,990 301,920 23 jul
Bio-Techne Corp 76,510 -1,260 -1,62% 78,170 76,280 77,770 23 jul
Blackrock 844,690 +1,450 +0,17% 850,990 839,020 843,240 23 jul
Blackstone 143,620 +2,440 +1,73% 145,160 0,000 141,180 23 jul
Boeing Company 186,480 +7,580 +4,24% 187,040 179,000 178,900 23 jul
Booking Holdings 3.919,200 +9,800 +0,25% 3.945,390 3.901,630 3.909,400 23 jul
BorgWarner 32,550 -0,100 -0,31% 32,695 32,270 32,650 23 jul
Boston Scientific... 78,590 +0,320 +0,41% 79,430 78,190 78,270 23 jul
Bristol-Myers Squ... 42,980 +0,310 +0,73% 43,075 41,900 42,670 23 jul
Broadcom Inc. 163,770 +2,710 +1,68% 165,330 159,900 161,060 23 jul
Broadridge Financ... 205,550 +0,820 +0,40% 206,310 204,220 204,730 23 jul
Brown & Brown 98,050 +4,890 +5,25% 99,080 95,903 93,160 23 jul
Brown-Forman Corp 43,500 -0,020 -0,05% 43,875 43,460 43,520 23 jul
Builders FirstSource 163,880 +3,020 +1,88% 164,840 158,360 160,860 23 jul
Bunge Global SA 110,850 -2,000 -1,77% 112,920 110,660 112,850 23 jul
BXP Inc. 69,180 +1,310 +1,93% 69,700 67,205 67,870 23 jul
C.H. Robinson Wor... 90,630 +0,440 +0,49% 91,090 88,601 90,190 23 jul
Cadence Design Sy... 282,990 -4,090 -1,42% 291,830 280,770 287,080 23 jul
Caesars Entertain... 36,780 +0,350 +0,96% 36,885 36,070 36,430 23 jul
Camden Property T... 113,000 -0,470 -0,41% 113,955 112,580 113,470 23 jul
Campbell Soup Com... 45,580 -0,640 -1,38% 46,110 45,430 46,220 23 jul
Capital One Finan... 145,500 +0,390 +0,27% 147,460 144,840 145,110 23 jul
Cardinal Health 95,840 +0,420 +0,44% 96,170 94,850 95,420 23 jul
CarMax 80,350 -0,440 -0,54% 80,600 79,355 80,790 23 jul
Carnival Corp 19,070 +0,650 +3,53% 19,480 18,460 18,420 23 jul
Carrier Global Corp 68,270 +0,270 +0,40% 69,900 67,565 68,000 23 jul
Catalent 58,420 +0,190 +0,33% 58,420 58,170 58,230 23 jul
Caterpillar 344,170 -3,700 -1,06% 348,660 341,380 347,870 23 jul
Cboe Global Markets 183,010 -2,990 -1,61% 187,270 183,010 186,000 23 jul
Cbre Group 99,160 +0,390 +0,39% 100,270 98,360 98,770 23 jul
CDW Corp 230,150 -2,370 -1,02% 232,220 229,955 232,520 23 jul
Celanese Corp 138,850 -0,880 -0,63% 140,040 137,950 139,730 23 jul
Cencora 224,260 -0,460 -0,20% 226,090 223,680 224,720 23 jul
Centene Corp 64,890 -1,250 -1,89% 65,950 63,450 66,140 23 jul
CenterPoint Energy 28,700 -0,260 -0,90% 28,980 28,690 28,960 23 jul
CF Industries Hol... 70,520 -0,870 -1,22% 71,370 70,420 71,390 23 jul
Charles River Lab... 220,280 -7,340 -3,22% 225,870 219,370 227,620 23 jul
Charles Schwab Co... 65,140 +0,390 +0,60% 66,370 64,640 64,750 23 jul
Charter Communica... 320,040 +7,070 +2,26% 323,900 304,760 312,970 23 jul
Chevron Corp 154,090 -2,900 -1,85% 156,597 153,840 156,990 23 jul
Chipotle Mexican ... 52,550 -1,010 -1,89% 54,720 52,340 53,560 23 jul
Chubb Limited 263,250 +1,240 +0,47% 263,290 261,180 262,010 23 jul
Church & Dwight Co 100,210 -0,430 -0,43% 101,230 100,045 100,640 23 jul
Cigna Group (The) 336,170 +0,380 +0,11% 337,310 333,790 335,790 23 jul
Cincinnati Financ... 121,200 +0,810 +0,67% 121,410 119,720 120,390 23 jul
Cintas Corp 756,040 -16,010 -2,07% 773,000 752,570 772,050 23 jul
Cisco Systems 46,360 -0,460 -0,98% 46,770 46,340 46,820 23 jul
Citigroup 64,660 +0,160 +0,25% 65,040 64,300 64,500 23 jul
Citizens Financia... 42,300 +0,900 +2,17% 42,620 0,000 41,400 23 jul
Clorox Company 132,560 -0,470 -0,35% 132,890 131,360 133,030 23 jul
CME Group 197,440 -2,440 -1,22% 200,270 196,990 199,880 23 jul
CMS Energy Corp 61,400 -0,040 -0,07% 61,775 61,300 61,440 23 jul
Coca-Cola Company 64,960 +0,190 +0,29% 66,030 64,845 64,770 23 jul
Cognizant Technol... 73,890 -1,270 -1,69% 0,000 73,600 75,160 23 jul
Colgate-Palmolive... 96,550 -1,400 -1,43% 98,175 96,360 97,950 23 jul
Comcast Corp 38,510 -1,020 -2,58% 39,570 36,965 39,530 23 jul
Conagra Brands 29,270 -0,390 -1,31% 29,620 28,910 29,660 23 jul
ConocoPhillips 110,830 -1,490 -1,33% 112,050 110,070 112,320 23 jul
Consolidated Edison 93,250 -1,390 -1,47% 94,440 93,220 94,640 23 jul
Constellation Brands 245,980 +2,770 +1,14% 246,165 243,495 243,210 23 jul
Constellation Ene... 189,870 -0,550 -0,29% 192,162 188,300 190,420 23 jul
Cooper Companies ... 90,670 -0,800 -0,87% 91,890 90,320 91,470 23 jul
Copart 52,320 -0,210 -0,40% 52,750 52,230 52,530 23 jul
Corning 44,060 -0,250 -0,56% 44,640 44,010 44,310 23 jul
Corpay 289,380 -0,970 -0,33% 291,780 288,240 290,350 23 jul
Corteva 54,390 -0,380 -0,69% 54,790 54,260 54,770 23 jul
CoStar Group 74,840 -0,670 -0,89% 76,770 74,570 75,510 23 jul
Costco Wholesale ... 852,110 +4,690 +0,55% 854,580 846,110 847,420 23 jul
Coterra Energy 26,130 -0,590 -2,21% 26,600 26,035 26,720 23 jul
CrowdStrike Holdings 268,880 +4,970 +1,88% 277,000 258,770 263,910 23 jul
Crown Castle 104,290 +0,350 +0,34% 105,350 103,280 103,940 23 jul
CSX Corp 33,640 -0,870 -2,52% 34,290 33,610 34,510 23 jul
CVS HEALTH Corp 57,970 -0,360 -0,62% 58,210 57,320 58,330 23 jul
Danaher Corp 264,180 +13,290 +5,30% 272,975 263,560 250,890 23 jul
Darden Restaurants 140,200 -3,400 -2,37% 143,800 140,140 143,600 23 jul
DaVita 141,860 +1,900 +1,36% 142,205 139,890 139,960 23 jul
Dayforce 53,120 -0,590 -1,10% 53,980 52,990 53,710 23 jul
Deckers Outdoor Corp 882,430 -1,480 -0,17% 906,740 882,250 883,910 23 jul
Deere & Company 371,520 -7,730 -2,04% 377,780 370,760 379,250 23 jul
Delta Air Lines 43,610 -0,220 -0,50% 44,040 43,240 43,830 23 jul
Devon Energy Corp 45,960 -0,840 -1,79% 46,655 45,770 46,800 23 jul
DexCom 112,130 +0,480 +0,43% 113,280 110,800 111,650 23 jul
Diamondback Energy 198,360 -6,320 -3,09% 0,000 198,290 204,680 23 jul
Digital Realty Trust 155,090 -0,470 -0,30% 156,725 154,930 155,560 23 jul
Discover Financia... 139,600 -0,220 -0,16% 141,790 139,820 139,820 23 jul
Dollar General Corp 120,400 -2,880 -2,34% 123,110 120,180 123,280 23 jul
Dollar Tree 107,010 -0,200 -0,19% 108,150 106,220 107,210 23 jul
Dominion Energy 50,720 -1,080 -2,08% 51,740 50,675 51,800 23 jul
Domino's Pizza 422,940 +7,390 +1,78% 433,380 417,000 415,550 23 jul
Dover Corp 180,370 -0,780 -0,43% 182,650 179,960 181,150 23 jul
Dow 54,070 -0,350 -0,64% 54,240 53,600 54,420 23 jul
DR Horton 176,560 -0,600 -0,34% 178,710 174,830 177,160 23 jul
DTE Energy Company 115,900 -1,310 -1,12% 117,155 115,800 117,210 23 jul
Duke Energy Corp 107,120 -0,420 -0,39% 107,900 107,020 107,540 23 jul
DuPont de Nemours 80,180 -0,140 -0,17% 80,550 79,660 80,320 23 jul
Eastman Chemical ... 97,440 +0,130 +0,13% 97,780 96,600 97,310 23 jul
Eaton Corp 321,940 +1,620 +0,51% 325,330 319,668 320,320 23 jul
eBay 53,240 -0,670 -1,24% 53,930 53,110 53,910 23 jul
Ecolab 246,720 +0,370 +0,15% 247,400 245,605 246,350 23 jul
Edison International 75,110 -0,090 -0,12% 75,440 74,980 75,200 23 jul
Edwards Lifescien... 87,050 -0,940 -1,07% 88,275 86,760 87,990 23 jul
Electronic Arts 141,990 -1,260 -0,88% 142,570 140,690 143,250 23 jul
Elevance Health 502,420 -1,470 -0,29% 507,400 501,035 503,890 23 jul
Eli Lilly & Co 878,290 +12,320 +1,42% 887,720 865,000 865,970 23 jul
Emerson Electric Co 117,620 -0,210 -0,18% 118,670 117,115 117,830 23 jul
Enphase Energy 103,640 -1,100 -1,05% 105,655 102,880 104,740 23 jul
Entergy Corp 110,350 -0,670 -0,60% 110,960 110,150 111,020 23 jul
EOG Resources 124,900 -2,020 -1,59% 126,175 124,120 126,920 23 jul
EPAM Systems 207,330 -4,770 -2,25% 211,620 206,895 212,100 23 jul
EQT Corp 35,050 -0,620 -1,74% 35,870 35,010 35,670 23 jul
Equifax 264,990 -4,630 -1,72% 269,880 264,360 269,620 23 jul
Equinix 802,970 +4,110 +0,51% 812,870 800,270 798,860 23 jul
Equity Residential 70,860 -0,180 -0,25% 71,400 70,470 71,040 23 jul
Essex Property Trust 291,060 +0,930 +0,32% 292,030 289,320 290,130 23 jul
Estee Lauder Comp... 99,960 -1,080 -1,07% 101,210 99,370 101,040 23 jul
Etsy 60,790 -1,600 -2,56% 62,280 60,450 62,390 23 jul
Everest Group Ltd 384,860 -3,860 -0,99% 389,610 382,930 388,720 23 jul
Evergy 55,220 -0,270 -0,49% 55,550 55,130 55,490 23 jul
Eversource Energy 60,820 -0,940 -1,52% 62,000 60,740 61,760 23 jul
Exelon Corp 35,860 -0,390 -1,08% 36,230 35,840 36,250 23 jul
Expedia Group 132,670 -1,790 -1,33% 136,210 132,520 134,460 23 jul
Expeditors Intern... 123,870 +0,900 +0,73% 124,335 121,640 122,970 23 jul
Extra Space Storage 166,480 +0,710 +0,43% 167,110 164,720 165,770 23 jul
Exxon Mobil Corp 113,410 -1,860 -1,61% 115,170 113,170 115,270 23 jul