| Naam | Exchange | Laatste slotkoers | Datum | Verschil vorige slotkoers | Volume | Open | Hoogste | Laagste |
|---|---|---|---|---|---|---|---|---|
| Abbvie | NYSE | $134,83 | 17-07-2023 | -0,73% | $4.033.127 | $135,82 | $136,23 | $134,56 |
| Abbott Laboratories | NYSE | $107,00 | 17-07-2023 | -0,50% | $4.581.024 | $107,54 | $107,71 | $106,71 |
| Accenture | NYSE | $319,78 | 17-07-2023 | +1,30% | $2.033.441 | $315,68 | $320,73 | $315,01 |
| Aflac | NYSE | $70,38 | 17-07-2023 | +1,43% | $1.525.191 | $69,39 | $70,81 | $69,00 |
| American International Group | NYSE | $59,10 | 17-07-2023 | +2,00% | $3.859.751 | $57,94 | $59,36 | $57,94 |
| Arthur J. Gallagher & Co. | NYSE | $217,20 | 17-07-2023 | +1,53% | $708.841 | $213,93 | $218,10 | $213,93 |
| Allstate Corp (The) | NYSE | $102,41 | 17-07-2023 | +1,10% | $1.950.979 | $101,30 | $102,56 | $100,57 |
| Ameriprise Financial | NYSE | $343,00 | 17-07-2023 | +1,43% | $451.939 | $338,18 | $345,07 | $338,18 |
| American Tower | NYSE | $186,26 | 17-07-2023 | -3,46% | $4.360.153 | $192,93 | $193,21 | $184,90 |
| Arista Networks | NYSE | $170,42 | 17-07-2023 | +2,95% | $1.874.860 | $165,54 | $170,46 | $165,54 |
| Aon plc. | NYSE | $337,49 | 17-07-2023 | +0,29% | $756.710 | $336,50 | $339,95 | $335,30 |
| Air Products & Chemicals | NYSE | $299,28 | 17-07-2023 | +0,36% | $809.257 | $298,22 | $299,84 | $296,37 |
| Amphenol | NYSE | $85,18 | 17-07-2023 | +0,72% | $2.067.817 | $84,57 | $85,33 | $84,32 |
| American Express | NYSE | $175,39 | 17-07-2023 | +1,42% | $2.144.714 | $172,94 | $176,26 | $172,84 |
| Autozone | NYSE | $2.544,23 | 17-07-2023 | -0,48% | $95.063 | $2.556,59 | $2.571,65 | $2.543,49 |
| Boeing | NYSE | $211,87 | 17-07-2023 | -0,30% | $3.621.509 | $212,50 | $214,23 | $211,74 |
| Bank Of America | NYSE | $29,40 | 17-07-2023 | +0,86% | $49.477.157 | $29,15 | $29,56 | $29,12 |
| Becton, Dickinson And | NYSE | $256,64 | 17-07-2023 | -0,83% | $708.012 | $258,78 | $259,32 | $256,16 |
| Bank Of New York Mellon | NYSE | $43,54 | 17-07-2023 | +2,06% | $8.248.221 | $42,66 | $43,56 | $42,58 |
| Blackrock | NYSE | $727,87 | 17-07-2023 | +0,46% | $648.516 | $724,55 | $733,00 | $720,50 |
| Bristol-Myers Squibb | NYSE | $61,85 | 17-07-2023 | -0,23% | $7.487.741 | $61,99 | $62,02 | $61,41 |
| Berkshire Hathaway | NYSE | $344,25 | 17-07-2023 | +0,93% | $2.361.019 | $341,09 | $345,72 | $341,09 |
| Boston Scientific | NYSE | $52,61 | 17-07-2023 | -0,70% | $4.713.860 | $52,98 | $53,24 | $52,43 |
| Blackstone Group Inc (The) | NYSE | $104,39 | 17-07-2023 | -0,24% | $6.717.200 | $104,64 | $106,84 | $103,48 |
| Citigroup | NYSE | $46,26 | 17-07-2023 | +0,99% | $18.525.803 | $45,81 | $46,62 | $45,72 |
| Carrier Global | NYSE | $54,56 | 17-07-2023 | +1,32% | $6.000.044 | $53,85 | $54,71 | $53,51 |
| Caterpillar | NYSE | $257,46 | 17-07-2023 | +1,25% | $2.674.932 | $254,27 | $258,85 | $252,01 |
| Chubb | NYSE | $191,67 | 17-07-2023 | +1,77% | $1.740.056 | $188,33 | $193,22 | $188,27 |
| Crown Castle International | NYSE | $109,99 | 17-07-2023 | -4,36% | $3.994.424 | $115,00 | $115,54 | $109,27 |
| Cigna | NYSE | $281,16 | 17-07-2023 | +0,01% | $1.154.895 | $281,14 | $283,82 | $279,71 |
| Colgate-Palmolive | NYSE | $75,58 | 17-07-2023 | -0,93% | $5.939.048 | $76,29 | $76,38 | $75,42 |
| Chipotle Mexican Grill | NYSE | $2.127,51 | 17-07-2023 | +3,05% | $342.335 | $2.064,55 | $2.130,00 | $2.062,95 |
| Capital One Financial | NYSE | $113,43 | 17-07-2023 | +2,12% | $1.654.070 | $111,08 | $113,83 | $111,01 |
| Conoco Phillips | NYSE | $106,44 | 17-07-2023 | -0,23% | $4.082.279 | $106,69 | $107,66 | $106,14 |
| Salesforce.Com | NYSE | $228,00 | 17-07-2023 | -0,54% | $3.558.250 | $229,24 | $230,28 | $227,81 |
| CVS Health | NYSE | $71,17 | 17-07-2023 | -0,07% | $7.808.511 | $71,22 | $71,53 | $70,50 |
| Chevron | NYSE | $153,44 | 17-07-2023 | +0,06% | $4.353.317 | $153,35 | $154,14 | $152,64 |
| Dominion Energy | NYSE | $51,31 | 17-07-2023 | -2,51% | $2.774.887 | $52,63 | $52,64 | $51,29 |
| Deere & Co. | NYSE | $420,60 | 17-07-2023 | +1,36% | $1.509.540 | $414,97 | $423,42 | $414,91 |
| D.R. Horton | NYSE | $128,05 | 17-07-2023 | -1,02% | $2.969.746 | $129,37 | $129,99 | $127,57 |
| Danaher | NYSE | $237,76 | 17-07-2023 | -1,00% | $3.404.543 | $240,15 | $240,45 | $234,90 |
| Walt Disney Co (The) | NYSE | $85,56 | 17-07-2023 | -3,23% | $34.503.444 | $88,42 | $88,49 | $85,30 |
| Digital Realty Trust | NYSE | $118,21 | 17-07-2023 | +0,18% | $1.986.705 | $118,00 | $119,17 | $117,10 |
| Duke Energy | NYSE | $91,78 | 17-07-2023 | -1,06% | $1.923.380 | $92,76 | $92,88 | $91,75 |
| Ecolab | NYSE | $187,57 | 17-07-2023 | -0,47% | $802.230 | $188,46 | $189,30 | $186,87 |
| Emerson Electric | NYSE | $91,32 | 17-07-2023 | -0,56% | $1.886.840 | $91,83 | $92,04 | $90,98 |
| EOG Resources | NYSE | $118,68 | 17-07-2023 | +0,40% | $2.255.806 | $118,21 | $119,67 | $118,19 |
| Eaton Corporation | NYSE | $205,96 | 17-07-2023 | +1,28% | $1.385.489 | $203,35 | $206,59 | $202,22 |
| Edwards Lifesciences | NYSE | $92,65 | 17-07-2023 | -0,27% | $1.591.088 | $92,90 | $93,54 | $92,29 |
| Ford Motor | NYSE | $14,09 | 17-07-2023 | -3,36% | $99.402.099 | $14,58 | $14,63 | $14,09 |
| Freeport-McMoRan | NYSE | $40,46 | 17-07-2023 | +1,00% | $8.040.235 | $40,06 | $40,54 | $39,83 |
| Fedex | NYSE | $254,73 | 17-07-2023 | -0,65% | $1.494.504 | $256,39 | $256,90 | $253,89 |
| Fidelity National Information Services | NYSE | $58,36 | 17-07-2023 | -0,78% | $2.953.316 | $58,82 | $59,15 | $58,34 |
| General Dynamics | NYSE | $216,37 | 17-07-2023 | +0,50% | $646.428 | $215,29 | $217,44 | $214,90 |
| General Electric | NYSE | $111,14 | 17-07-2023 | +0,65% | $3.637.944 | $110,42 | $112,15 | $110,15 |
| General Motors Company | NYSE | $38,75 | 17-07-2023 | -1,85% | $16.142.976 | $39,48 | $39,54 | $38,51 |
| Goldman Sachs Group | NYSE | $327,20 | 17-07-2023 | +0,40% | $1.778.480 | $325,89 | $327,49 | $324,36 |
| HCA Healthcare | NYSE | $291,86 | 17-07-2023 | -0,99% | $1.800.849 | $294,78 | $295,74 | $289,80 |
| Home Depot | NYSE | $316,05 | 17-07-2023 | +0,10% | $2.003.340 | $315,72 | $317,82 | $314,15 |
| Hess | NYSE | $134,50 | 17-07-2023 | -0,20% | $1.484.834 | $134,77 | $135,97 | $133,92 |
| Hilton Worldwide Holdings | NYSE | $149,00 | 17-07-2023 | +1,34% | $1.689.152 | $147,03 | $150,07 | $147,03 |
| Honeywell International | NYSE | $208,17 | 17-07-2023 | +1,26% | $2.150.723 | $205,57 | $208,83 | $205,26 |
| International Business Machines | NYSE | $134,24 | 17-07-2023 | +0,74% | $3.168.419 | $133,26 | $134,61 | $133,10 |
| Intercontinental Exchange | NYSE | $116,64 | 17-07-2023 | -0,08% | $2.818.743 | $116,73 | $117,72 | $113,76 |
| Illinois Tool Works | NYSE | $251,17 | 17-07-2023 | +0,73% | $910.608 | $249,36 | $251,60 | $248,54 |
| Johnson Controls International | NYSE | $69,37 | 17-07-2023 | +0,89% | $2.015.321 | $68,76 | $69,44 | $68,68 |
| Johnson & Johnson | NYSE | $159,07 | 17-07-2023 | -0,43% | $5.488.030 | $159,75 | $159,87 | $158,15 |
| JPMorgan Chase & Co. | NYSE | $153,38 | 17-07-2023 | +2,02% | $17.262.394 | $150,35 | $153,75 | $150,35 |
| Kimberly-Clark | NYSE | $134,54 | 17-07-2023 | -0,41% | $1.059.165 | $135,10 | $135,37 | $134,11 |
| Coca-Cola | NYSE | $60,81 | 17-07-2023 | +0,08% | $10.015.422 | $60,76 | $61,10 | $60,49 |
| Linde | NYSE | $382,11 | 17-07-2023 | +0,95% | $1.152.062 | $378,51 | $383,56 | $378,50 |
| Lilly(Eli) & Co | NYSE | $447,14 | 17-07-2023 | -0,51% | $2.349.068 | $449,45 | $450,62 | $443,26 |
| Lockheed Martin | NYSE | $469,97 | 17-07-2023 | +0,79% | $1.890.261 | $466,29 | $473,99 | $465,62 |
| Lowe`s Cos. | NYSE | $227,97 | 17-07-2023 | -0,32% | $1.951.534 | $228,71 | $230,10 | $227,25 |
| Mastercard Incorporated | NYSE | $402,20 | 17-07-2023 | +0,06% | $2.344.566 | $401,95 | $404,00 | $401,12 |
| McDonald`s | NYSE | $294,68 | 17-07-2023 | -0,14% | $1.670.416 | $295,08 | $296,86 | $294,55 |
| Mckesson | NYSE | $411,67 | 17-07-2023 | +0,44% | $587.775 | $409,85 | $412,87 | $408,07 |
| Moody`s | NYSE | $356,41 | 17-07-2023 | +0,61% | $665.131 | $354,25 | $357,11 | $351,96 |
| Medtronic | NYSE | $86,71 | 17-07-2023 | -0,97% | $4.468.963 | $87,56 | $87,85 | $86,69 |
| Metlife | NYSE | $59,00 | 17-07-2023 | +1,69% | $2.873.376 | $58,02 | $59,36 | $57,95 |
| Marsh & McLennan Cos. | NYSE | $188,38 | 17-07-2023 | +0,84% | $1.287.043 | $186,81 | $189,24 | $186,68 |
| 3M | NYSE | $101,70 | 17-07-2023 | -0,20% | $2.302.564 | $101,90 | $102,12 | $100,80 |
| Altria Group | NYSE | $45,38 | 17-07-2023 | +0,13% | $4.483.669 | $45,32 | $45,49 | $45,20 |
| Marathon Petroleum | NYSE | $118,13 | 17-07-2023 | +0,08% | $2.117.325 | $118,04 | $119,37 | $117,28 |
| Merck & Co | NYSE | $105,57 | 17-07-2023 | -1,37% | $7.376.876 | $107,04 | $107,44 | $105,29 |
| Morgan Stanley | NYSE | $86,37 | 17-07-2023 | +0,81% | $7.911.753 | $85,68 | $86,90 | $85,68 |
| Motorola Solutions | NYSE | $291,49 | 17-07-2023 | +0,38% | $544.809 | $290,39 | $292,41 | $290,15 |
| Newmont | NYSE | $44,62 | 17-07-2023 | +0,29% | $4.912.226 | $44,49 | $45,03 | $44,35 |
| Nike | NYSE | $108,71 | 17-07-2023 | +1,35% | $6.683.385 | $107,26 | $109,10 | $106,76 |
| Northrop Grumman | NYSE | $454,24 | 17-07-2023 | +0,52% | $861.496 | $451,87 | $457,00 | $449,35 |
| ServiceNow | NYSE | $592,38 | 17-07-2023 | +1,67% | $1.043.388 | $582,67 | $594,99 | $582,00 |
| Norfolk Southern | NYSE | $233,18 | 17-07-2023 | -0,52% | $882.228 | $234,40 | $234,40 | $231,40 |
| Realty Income | NYSE | $61,29 | 17-07-2023 | +0,99% | $3.230.153 | $60,69 | $61,35 | $60,50 |
| Oneok | NYSE | $63,41 | 17-07-2023 | -0,56% | $1.943.102 | $63,77 | $64,06 | $63,29 |
| Oracle | NYSE | $118,89 | 17-07-2023 | +0,03% | $6.736.825 | $118,85 | $119,97 | $118,25 |
| Occidental Petroleum | NYSE | $59,29 | 17-07-2023 | +0,32% | $6.605.764 | $59,10 | $59,52 | $58,97 |
| Palo Alto Networks | NYSE | $250,05 | 17-07-2023 | +3,77% | $5.804.337 | $240,97 | $250,77 | $240,97 |
| Pfizer | NYSE | $35,86 | 17-07-2023 | -0,72% | $20.557.295 | $36,12 | $36,12 | $35,78 |
| Procter & Gamble | NYSE | $148,99 | 17-07-2023 | -0,44% | $4.626.029 | $149,65 | $150,16 | $148,97 |
| Progressive | NYSE | $121,95 | 17-07-2023 | +3,36% | $6.039.482 | $117,99 | $122,66 | $117,80 |
Comments are closed.
