rood blauwe elepsis logo Belegger.nl

Verenigde Staten

US500

Tijd Knoppen
3M Company
129,920
+0,170 +0,13% 2.382.080 130,163 128,910 129,750
Abbott Laboratories
113,380
-0,480 -0,42% 4.550.900 114,290 112,140 113,860
ABBVIE
173,370
+0,180 +0,10% 5.471.791 174,920 172,390 173,190
Accenture PLC
358,680
-1,500 -0,42% 1.808.745 360,763 356,250 360,180
Adobe
465,690
-8,940 -1,88% 11.395.512 474,910 456,800 474,630
Advanced Micro Devices
126,910
-3,690 -2,83% 67.544.738 131,300 124,770 130,600
AES Corp
13,350
-0,170 -1,26% 10.761.415 13,610 13,085 13,520
Aflac
104,520
+0,140 +0,13% 2.078.327 105,310 104,195 104,380
Agilent Technologies
139,000
-1,910 -1,36% 1.474.294 140,465 137,290 140,910
Air Products & Chemicals
312,300
+1,410 +0,45% 1.025.347 312,410 307,390 310,890
Airbnb
130,950
-6,520 -4,74% 5.288.524 137,019 130,750 137,470
Akamai Technologies
99,240
-0,760 -0,76% 1.564.643 100,250 98,810 100,000
Albemarle Corp
99,380
-3,920 -3,79% 1.643.917 102,010 98,040 103,300
Alexandria Real Estate Equitie
102,660
-0,010 -0,01% 1.235.354 102,820 101,385 102,670
Align Technology
235,390
-0,330 -0,14% 513.601 238,110 233,800 235,720
Allegion Public Limited
138,830
-0,420 -0,30% 484.060 139,670 137,700 139,250
Alliant Energy Corp
60,450
-0,020 -0,03% 855.916 60,940 60,310 60,470
Allstate Corp (The)
196,260
+3,960 +2,06% 1.802.975 197,690 193,630 192,300
Alphabet
189,820
-2,140 -1,11% 25.143.495 192,730 189,640 191,960
Alphabet
191,380
-2,250 -1,16% 18.883.217 194,340 191,260 193,630
Altria Group
54,920
-0,070 -0,13% 6.532.765 55,185 54,550 54,990
Amazon.com
227,460
-1,510 -0,66% 28.768.080 230,200 225,861 228,970
Amcor Plc
9,900
-0,090 -0,90% 10.312.756 9,970 9,850 9,990
Ameren Corp
89,840
+0,050 +0,06% 672.852 90,360 89,390 89,790
American Electric Power Compan
92,710
-0,140 -0,15% 1.810.496 93,380 92,165 92,850
American Express Company
302,140
+1,840 +0,61% 1.661.963 304,320 301,245 300,300
American International Group
72,870
+0,410 +0,57% 3.612.991 73,510 72,460 72,460
American Tower Corp
197,160
-0,690 -0,35% 1.995.540 198,580 196,120 197,850
American Water Works Company
129,590
-0,960 -0,74% 747.829 130,525 129,330 130,550
Ameriprise Financial
549,760
+1,930 +0,35% 401.759 552,052 546,860 547,830
Ametek
187,380
-1,070 -0,57% 827.104 189,600 187,200 188,450
Amgen
270,620
-3,440 -1,26% 2.906.477 274,065 270,020 274,060
Amphenol Corp
73,630
+0,030 +0,04% 5.437.366 74,780 73,080 73,600
Analog Devices
216,610
-1,110 -0,51% 3.067.545 217,970 213,750 217,720
Ansys
340,240
-1,340 -0,39% 404.239 342,880 337,540 341,580
AO Smith Corp
72,490
-0,140 -0,19% 981.477 72,820 72,080 72,630
Aon plc
361,190
-1,530 -0,42% 1.083.030 362,655 358,305 362,720
APA Corp
22,860
-0,080 -0,35% 4.064.586 23,100 22,680 22,940
Apple
248,130
+0,170 +0,07% 33.155.290 249,290 246,240 247,960
Applied Materials
169,350
+0,270 +0,16% 7.051.664 171,530 167,770 169,080
Aptiv PLC
57,970
-0,570 -0,97% 3.350.667 58,540 57,260 58,540
Arch Capital Group Ltd
93,420
-0,500 -0,53% 2.067.235 94,330 93,360 93,920
Archer Daniels Midland Company
52,400
-0,680 -1,28% 2.378.821 53,025 51,630 53,080
Arista Networks Inc
112,370
+5,490 +5,14% 9.338.574 112,770 109,880 106,880
Arthur J Gallagher & Co
284,590
+3,400 +1,21% 2.827.249 285,690 281,475 281,190
Assurant
217,830
+0,210 +0,10% 258.563 219,655 217,100 217,620
AT&T
23,630
+0,270 +1,16% 33.693.907 23,670 23,260 23,360
Atmos Energy Corp
140,580
+0,360 +0,26% 612.103 141,240 139,790 140,220
Autodesk
303,770
-5,570 -1,80% 1.131.021 308,360 302,950 309,340
Automatic Data Processing
296,760
-1,990 -0,67% 1.620.685 298,180 295,690 298,750
AutoZone
3.370,270
+29,790 +0,89% 111.303 3.378,960 3.345,439 3.340,480
AvalonBay Communities
226,420
-1,510 -0,66% 331.109 0,000 225,700 227,930
Avery Dennison Corp
195,140
-2,530 -1,28% 375.403 197,440 194,890 197,670
Axon Enterprise
644,910
+8,500 +1,34% 557.664 648,789 635,290 636,410
Baker Hughes Company
42,150
-0,180 -0,43% 4.937.684 42,720 42,020 42,330
Ball Corp
58,240
+0,250 +0,43% 1.737.157 58,365 57,625 57,990
Bank of America Corp
45,670
-0,410 -0,89% 32.902.264 46,090 45,380 46,080
Bank of New York Mellon Corp
78,830
-0,740 -0,93% 2.982.509 79,990 78,550 79,570
Bath & Body Works
38,220
+0,820 +2,19% 3.182.032 38,320 37,200 37,400
Baxter International
30,320
-0,520 -1,69% 4.259.331 30,810 30,055 30,840
Becton Dickinson and Co
225,560
-1,610 -0,71% 2.747.959 226,980 222,530 227,170
Berkshire Hathaway
457,900
-0,730 -0,16% 3.486.369 460,500 457,010 458,630
Best Buy Company
87,600
-0,800 -0,90% 2.238.124 89,200 87,020 88,400
Biogen
150,030
-5,300 -3,41% 1.608.569 154,570 149,935 155,330
Bio-Techne Corp
75,690
-0,990 -1,29% 487.423 0,000 74,410 76,680
Blackrock
1.056,540
-2,280 -0,22% 537.361 1.061,440 1.052,330 1.058,820
Blackstone
188,420
-1,880 -0,99% 3.658.236 192,170 188,234 190,300
Boeing Company
169,650
+1,900 +1,13% 9.754.901 170,430 166,330 167,750
Booking Holdings
5.227,610
-41,320 -0,78% 164.062 5.260,409 5.213,600 5.268,930
BorgWarner
34,050
-1,000 -2,85% 2.516.586 35,000 33,825 35,050
Boston Scientific Corp
90,110
-0,310 -0,34% 3.181.520 91,030 90,050 90,420
Bristol-Myers Squibb Co
55,780
-0,500 -0,89% 9.406.135 56,246 55,040 56,280
Broadcom Inc.
224,800
+44,140 +24,43% 121.336.628 228,700 211,110 180,660
Broadridge Financial Solutions
233,530
-2,360 -1,00% 366.702 235,450 233,195 235,890
Brown & Brown
104,190
+0,530 +0,51% 1.208.228 104,330 103,410 103,660
Brown-Forman Corp
44,980
+0,020 +0,04% 1.232.933 45,260 44,400 44,960
Builders FirstSource
166,430
-4,250 -2,49% 1.407.009 169,900 163,010 170,680
Bunge Global SA
82,650
-0,940 -1,12% 1.393.587 0,000 81,950 83,590
BXP Inc.
79,930
-0,010 -0,01% 679.908 80,110 78,655 79,940
C.H. Robinson Worldwide
111,380
-2,680 -2,35% 1.632.119 114,820 110,300 114,060
Cadence Design Systems
306,750
-1,470 -0,48% 1.544.108 308,170 301,650 308,220
Caesars Entertainment
37,010
-0,800 -2,12% 2.394.022 38,355 36,770 37,810
Camden Property Trust
120,170
-0,780 -0,64% 611.481 121,020 119,520 120,950
Capital One Financial
184,530
-0,220 -0,12% 2.053.171 186,065 183,670 184,750
Cardinal Health
118,100
+0,640 +0,54% 1.413.636 118,910 117,070 117,460
CarMax
86,260
-0,520 -0,60% 1.331.248 86,790 85,530 86,780
Carnival Corp
25,900
-0,280 -1,07% 13.799.141 26,410 25,780 26,180
Carrier Global Corp
73,010
-0,530 -0,72% 2.927.651 74,305 72,870 73,540
Catalent
63,070
+0,020 +0,03% 1.201.964 63,160 63,020 63,050
Caterpillar
380,510
-0,270 -0,07% 2.035.063 382,890 378,890 380,780
Cboe Global Markets
200,980
+1,130 +0,57% 536.583 201,100 198,520 199,850
Cbre Group
137,300
-2,390 -1,71% 2.045.015 139,980 136,010 139,690
CDW Corp
176,060
-1,990 -1,12% 1.392.708 177,530 175,490 178,050
Celanese Corp
68,580
-0,270 -0,39% 2.360.283 68,690 67,025 68,850
Cencora
232,240
+0,120 +0,05% 780.788 233,510 229,710 232,120
Centene Corp
59,420
+1,420 +2,45% 7.063.954 60,340 58,240 58,000
CenterPoint Energy
31,940
+0,030 +0,09% 4.760.087 32,185 31,850 31,910
CF Industries Holding
89,500
-0,630 -0,70% 1.368.435 89,960 88,670 90,130
Charles River Laboratories Int
190,460
-3,810 -1,96% 547.747 193,625 188,310 194,270
Charles Schwab Corp (The)
79,540
-3,310 -4,00% 14.089.420 0,000 78,713 82,850
Charter Communications
379,780
-8,670 -2,23% 807.298 385,130 376,010 388,450
Chevron Corp
153,870
-0,840 -0,54% 5.816.180 154,961 153,070 154,710
Chipotle Mexican Grill
64,590
-1,570 -2,37% 6.247.008 66,430 64,224 66,160
Chubb Limited
276,090
+0,710 +0,26% 1.383.877 277,700 274,470 275,380
Church & Dwight Co
105,640
+0,230 +0,22% 926.996 105,900 104,980 105,410
Cigna Group (The)
281,860
-1,100 -0,39% 3.277.306 286,000 279,880 282,960
Cincinnati Financial Corp
152,220
+0,060 +0,04% 455.678 153,540 151,600 152,160
Cintas Corp
211,220
-0,370 -0,17% 1.370.666 211,980 209,400 211,590
Cisco Systems
58,620
-0,230 -0,39% 14.129.777 58,935 58,385 58,850
Citigroup
71,010
-0,420 -0,59% 9.819.965 71,910 70,760 71,430
Citizens Financial Group
45,700
+0,160 +0,35% 4.833.038 45,890 45,200 45,540
Clorox Company
164,900
+0,250 +0,15% 753.014 165,950 163,880 164,650
CME Group
237,190
+1,240 +0,53% 1.810.833 237,500 234,080 235,950
CMS Energy Corp
67,320
+0,290 +0,43% 1.946.568 67,880 66,835 67,030
Coca-Cola Company
63,120
-0,720 -1,13% 13.429.033 63,835 63,110 63,840
Cognizant Technology Solutions
80,060
-0,310 -0,39% 2.698.680 80,420 79,490 80,370
Colgate-Palmolive Company
93,440
-0,120 -0,13% 3.019.615 93,940 92,950 93,560
Comcast Corp
39,920
-0,320 -0,80% 18.032.626 40,170 39,660 40,240
Conagra Brands
28,200
+0,130 +0,46% 3.510.709 28,210 27,790 28,070
ConocoPhillips
101,020
+0,110 +0,11% 6.887.814 102,260 100,580 100,910
Consolidated Edison
92,690
+0,080 +0,09% 1.868.498 93,150 92,100 92,610
Constellation Brands
239,660
+0,210 +0,09% 1.077.313 241,690 237,800 239,450
Constellation Energy Corp
239,070
+0,050 +0,02% 2.005.086 243,420 236,500 239,020
Cooper Companies (The)
94,850
-1,870 -1,93% 1.779.827 96,730 94,780 96,720
Copart
61,230
-0,850 -1,37% 2.702.567 62,080 61,090 62,080
Corning
48,150
-0,460 -0,95% 4.023.823 49,065 47,850 48,610
Corpay
357,070
-4,480 -1,24% 231.600 362,280 356,565 361,550
Corteva
59,490
+0,190 +0,32% 1.990.520 59,750 58,710 59,300
CoStar Group
75,070
-3,180 -4,06% 2.324.559 78,120 74,590 78,250
Costco Wholesale Corp
989,350
+0,960 +0,10% 2.951.921 1.006,680 965,730 988,390
Coterra Energy
25,330
-0,330 -1,29% 4.615.887 0,000 25,220 25,660
CrowdStrike Holdings
368,020
+2,520 +0,69% 3.119.049 370,290 361,520 365,500
Crown Castle
97,110
-1,660 -1,68% 3.698.427 97,760 0,000 98,770
CSX Corp
33,240
-0,440 -1,31% 10.139.346 33,740 33,230 33,680
CVS HEALTH Corp
49,370
-0,210 -0,42% 17.647.663 49,940 48,010 49,580
Danaher Corp
234,890
+0,390 +0,17% 2.417.967 235,500 232,000 234,500
Darden Restaurants
166,690
+1,700 +1,03% 1.472.751 166,990 164,390 164,990
DaVita
152,730
-1,170 -0,76% 508.618 154,670 151,615 153,900
Dayforce
77,170
-0,360 -0,46% 1.284.292 77,980 76,670 77,530
Deckers Outdoor Corp
206,630
+2,950 +1,45% 1.643.121 207,440 203,535 203,680
Deere & Company
440,440
+0,960 +0,22% 900.756 442,120 437,020 439,480
Dell Technologies
118,450
-0,730 -0,61% 5.941.904 121,270 116,520 119,180
Delta Air Lines
61,520
-0,110 -0,18% 5.835.554 61,930 60,940 61,630
Devon Energy Corp
33,880
-0,250 -0,73% 10.477.198 34,250 33,390 34,130
DexCom
77,190
-1,740 -2,20% 2.956.879 78,720 76,820 78,930
Diamondback Energy
163,340
+1,110 +0,68% 1.718.361 164,041 161,000 162,230
Digital Realty Trust
185,040
-2,090 -1,12% 1.566.862 187,350 184,915 187,130
Discover Financial Services
176,000
+0,360 +0,20% 1.046.587 177,370 175,400 175,640
Dollar General Corp
76,940
-1,480 -1,89% 3.770.999 78,670 75,610 78,420
Dollar Tree
70,090
-0,740 -1,04% 2.640.734 70,800 69,120 70,830
Dominion Energy
54,040
+0,210 +0,39% 2.985.389 54,440 53,720 53,830
Domino's Pizza
453,170
-11,720 -2,52% 501.195 465,825 449,730 464,890
Dover Corp
201,010
-0,350 -0,17% 687.308 201,795 199,710 201,360
Dow
40,860
-0,420 -1,02% 7.579.972 41,250 40,435 41,280
DR Horton
149,870
-1,340 -0,89% 4.895.541 150,400 147,780 151,210
DTE Energy Company
121,280
+0,500 +0,41% 1.439.497 121,930 120,430 120,780
Duke Energy Corp
108,820
-0,340 -0,31% 5.141.188 109,995 108,730 109,160
DuPont de Nemours
80,840
-0,720 -0,88% 1.364.055 81,520 80,520 81,560
Eastman Chemical Company
98,500
-1,240 -1,24% 1.430.816 99,305 97,905 99,740
Eaton Corp
356,010
-2,630 -0,73% 1.165.048 360,820 355,890 358,640
eBay
63,840
-0,060 -0,09% 4.278.640 64,260 63,500 63,900
Ecolab
250,200
+1,390 +0,56% 1.428.312 251,620 247,330 248,810
Edison International
81,890
+0,270 +0,33% 1.197.261 82,470 81,550 81,620
Edwards Lifesciences Corp
73,320
-0,650 -0,88% 3.092.539 74,280 72,490 73,970
Electronic Arts
157,620
-4,970 -3,06% 2.820.875 162,180 156,680 162,590
Elevance Health
381,410
+3,020 +0,80% 1.921.092 387,700 375,290 378,390
Eli Lilly & Co
789,120
+6,770 +0,87% 3.059.403 794,245 772,990 782,350
Emerson Electric Co
130,200
-0,960 -0,73% 3.097.685 131,940 129,650 131,160
Enphase Energy
73,840
+0,840 +1,15% 1.925.151 74,440 72,360 73,000
Entergy Corporation
74,240
+0,105 +0,14% 3.294.479 74,486 73,620 74,135
EOG Resources
126,770
+0,200 +0,16% 1.878.838 127,210 125,320 126,570
EPAM Systems
244,640
-5,430 -2,17% 767.518 251,100 244,360 250,070
EQT Corp
45,590
-0,270 -0,59% 8.514.983 46,120 45,120 45,860
Equifax
265,810
+0,520 +0,20% 816.277 266,010 261,500 265,290
Equinix
965,000
-10,300 -1,06% 394.573 982,980 963,040 975,300
Equity Residential
73,280
-0,510 -0,69% 1.029.769 74,020 72,950 73,790
Erie Indemnity Company
420,780
+10,010 +2,44% 196.658 429,090 414,270 410,770
Essex Property Trust
299,790
-2,510 -0,83% 213.399 303,250 298,550 302,300
Estee Lauder Companies (The)
80,040
-0,980 -1,21% 2.842.835 82,110 79,170 81,020
Everest Group Ltd
362,810
+0,190 +0,05% 288.939 0,000 361,960 362,620
Evergy
61,910
-0,210 -0,34% 1.436.282 62,630 61,880 62,120
Eversource Energy
59,520
-0,270 -0,45% 1.495.073 60,140 59,255 59,790
Exelon Corp
36,870
+0,040 +0,11% 7.873.455 37,050 36,580 36,830
Expedia Group
183,000
-1,560 -0,85% 871.897 184,450 182,240 184,560
Expeditors International of Wa
118,510
-1,240 -1,04% 858.479 119,870 118,200 119,750
Extra Space Storage
158,200
-0,720 -0,45% 876.133 159,485 157,460 158,920
Exxon Mobil Corp
110,840
-0,980 -0,88% 13.106.079 111,899 110,250 111,820