S&P500# » Koers (Index) | Eurobench.com

S&P500#

IND:SPXX, US78378X1072
2.471,43 14:42
-1,11 ( -0,04% )
Periode:
Vergelijk met:

Detail

Vertraagd 24-jul-17 14:42
Koers 2.471,43
Verschil -1,11 (-0,04%)
Hoog 2.472,20
Laag 2.465,88
Vertraagd 24-jul-17 14:42
Bied 2.436,44
Laat 2.491,87
Open 2.471,54
Close 2.472,54
52 weeks hoog 2.473,83
52 weeks laag 2.085,18

Columns

Guruwatch adviezen

Guruwatch
Lopende adviezen: 0
Sentiment:
Consensus: 0,00 (0,00%)
dec '10 Nico Bakker
nov '10 Nico Bakker
okt '10 Bas Heijink
okt '10 Nico Bakker
okt '10 Bas Heijink
okt '10 Bas Heijink

Gerelateerde aandelen S&P500#

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 211,160 -1,290 -0,61% 211,840 209,480 212,450 21 jul
Abbott Laboratories 50,840 -0,010 -0,02% 50,930 50,490 50,850 21 jul
AbbVie 74,630 +0,620 +0,84% 75,040 73,850 74,010 21 jul
Accenture Plc 128,850 +0,310 +0,24% 128,955 128,010 128,540 21 jul
Activision Blizzard 60,930 -0,150 -0,25% 61,370 60,630 61,080 21 jul
Acuity Brands 205,260 +1,760 +0,86% 205,430 202,270 203,500 21 jul
Adobe Systems 149,520 -0,420 -0,28% 150,400 148,910 149,940 21 jul
Advance Auto Parts 105,270 +2,040 +1,98% 105,460 103,360 103,230 21 jul
AES Corp 11,420 +0,050 +0,44% 11,440 11,330 11,370 21 jul
Aetna Inc. (New) 156,310 +0,580 +0,37% 156,490 155,240 155,730 21 jul
Affiliated Managers 178,350 +0,440 +0,25% 179,080 176,790 177,910 21 jul
Aflac Inc. 77,570 -0,110 -0,14% 77,790 77,320 77,680 21 jul
Agilent Technologies 61,370 +0,390 +0,64% 61,600 60,760 60,980 21 jul
Air Products & Chem 145,640 -0,370 -0,25% 145,890 144,650 146,010 21 jul
Akamai Technologies 52,130 -0,230 -0,44% 52,450 51,810 52,360 21 jul
Alaska Air Group 88,250 -0,850 -0,95% 89,180 88,080 89,100 21 jul
Albemarle Corp 118,340 +0,430 +0,36% 118,879 117,590 117,910 21 jul
Alexion Pharma 131,790 +1,980 +1,53% 132,010 129,010 129,810 21 jul
Allegion 80,410 -0,680 -0,84% 81,280 80,120 81,090 21 jul
Allergan 250,970 +1,900 +0,76% 251,790 248,880 249,070 21 jul
Alliance Data Sys Cp 236,540 -2,080 -0,87% 238,080 232,550 238,620 21 jul
Alliant Energy Corp 41,380 +0,370 +0,90% 41,390 40,885 41,010 21 jul
Allstate Corp 89,160 -0,060 -0,07% 89,315 88,580 89,220 21 jul
Alphabet 993,840 +1,650 +0,17% 995,110 984,170 992,190 21 jul
Alphabet-Cl.C 972,920 +4,770 +0,49% 973,230 960,150 968,150 21 jul
Altria Group Inc. 73,420 -0,170 -0,23% 73,600 73,220 73,590 21 jul
Am.Water Works Co 81,920 +0,920 +1,14% 81,920 80,870 81,000 21 jul
Amazon.com Inc. 1.025,670 -3,030 -0,29% 1.026,100 1.011,000 1.028,700 21 jul
Amer.Electr.Pw 69,980 +1,280 +1,86% 69,990 68,680 68,700 21 jul
Amer.Intl.Group 64,200 -0,030 -0,05% 64,280 63,860 64,230 21 jul
Ameren Corp 56,530 +0,390 +0,69% 56,575 56,050 56,140 21 jul
American Airlines... 51,910 -0,430 -0,82% 52,550 51,450 52,340 21 jul
American Express 85,590 +0,240 +0,28% 86,280 85,430 85,350 21 jul
American Tower REIT 136,900 +0,660 +0,48% 137,070 135,620 136,240 21 jul
Ameriprise Financial 136,340 -0,450 -0,33% 137,390 136,080 136,790 21 jul
AmerisourceBergen 91,620 -0,330 -0,36% 92,080 91,440 91,950 21 jul
AMETEK 60,910 -0,230 -0,38% 60,920 60,500 61,140 21 jul
Amgen Inc. 180,210 +0,890 +0,50% 180,550 179,160 179,320 21 jul
Amphenol Corp'A' 75,570 -0,090 -0,12% 75,810 75,240 75,660 21 jul
Anadarko Petroleum 44,060 +0,220 +0,50% 44,170 43,470 43,840 21 jul
Analog Devices 78,960 -1,890 -2,34% 80,220 78,430 80,850 21 jul
Anthem 190,650 -0,040 -0,02% 191,145 189,990 190,690 21 jul
AON Plc 139,140 +0,300 +0,22% 139,370 138,480 138,840 21 jul
Apache Corp 48,410 -0,940 -1,90% 49,399 48,280 49,350 21 jul
Apartment Invt&Mgmt 44,230 +0,330 +0,75% 44,270 43,710 43,900 21 jul
Apple Inc 150,270 -0,070 -0,05% 150,440 148,880 150,340 21 jul
Applied Materials 46,810 -0,440 -0,93% 47,000 46,230 47,250 21 jul
Archer Daniels Midl. 41,260 -0,160 -0,39% 41,560 41,027 41,420 21 jul
Arconic-Pfd B 39,820 +0,680 +1,74% 39,820 38,690 39,140 21 jul
Arthur J.GallagherCo 58,650 +0,380 +0,65% 58,780 58,120 58,270 21 jul
Assurant Inc 105,410 -0,300 -0,28% 105,950 105,020 105,710 21 jul
AT&T Inc 36,510 -0,010 -0,03% 36,610 36,255 36,520 21 jul
Autodesk Inc 109,750 -0,160 -0,15% 110,540 109,080 109,910 21 jul
Automatic Data Proc. 104,590 +1,250 +1,21% 104,940 102,680 103,340 21 jul
AutoNation Inc 42,970 -0,010 -0,02% 43,100 42,290 42,980 21 jul
Autozone Inc. 511,460 +8,900 +1,77% 512,895 497,840 502,560 21 jul
AvalonBay Cmtys 191,150 +1,030 +0,54% 191,370 188,895 190,120 21 jul
Avery Dennison 93,890 -0,170 -0,18% 94,240 93,660 94,060 21 jul
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 03 jul
Ball Corp 42,920 +0,500 +1,18% 42,955 42,270 42,420 21 jul
Bank of America Corp 23,800 -0,140 -0,58% 23,960 23,660 23,940 21 jul
Bank of NY Mellon 53,360 -0,550 -1,02% 54,030 53,220 53,910 21 jul
Baxter International 62,670 -0,370 -0,59% 63,140 62,595 63,040 21 jul
BB & T Corp 46,280 +0,020 +0,04% 47,140 46,160 46,260 21 jul
Becton Dickinson&Co 205,300 +1,970 +0,97% 205,730 202,830 203,330 21 jul
Bed Bath & Beyond 29,260 -0,280 -0,95% 29,710 29,070 29,540 21 jul
Berkshire Hathaway B 171,340 +0,010 +0,01% 171,690 170,660 171,330 21 jul
Best Buy Co 54,140 +0,180 +0,33% 54,500 53,159 53,960 21 jul
Biogen 282,920 +1,480 +0,53% 283,000 280,020 281,440 21 jul
BlackRock Inc 428,650 +1,370 +0,32% 429,550 425,450 427,280 21 jul
Block (H & R) 29,800 -0,790 -2,58% 30,530 29,733 30,590 21 jul
Boeing 212,140 +1,860 +0,88% 212,201 209,410 210,280 21 jul
BorgWarner Inc 44,920 -1,370 -2,96% 45,800 44,580 46,290 21 jul
Boston Properties 118,910 +0,100 +0,08% 119,280 118,280 118,810 21 jul
Boston Scientific 27,620 -0,110 -0,40% 27,850 27,540 27,730 21 jul
Bristol Myers Squibb 55,650 +0,210 +0,38% 55,770 55,380 55,440 21 jul
Broadcom Limited 253,110 -0,320 -0,13% 253,520 250,460 253,430 21 jul
Brown-Forman 'B' 48,260 +0,130 +0,27% 48,350 47,765 48,130 21 jul
C.H.Robinson Worldw. 65,560 +0,550 +0,85% 65,830 64,820 65,010 21 jul
CA Technologies 34,420 -0,220 -0,64% 34,700 34,330 34,640 21 jul
Cabot Oil & Gas Corp 24,980 -0,020 -0,08% 25,120 24,840 25,000 21 jul
Campbell Soup 52,000 +0,080 +0,15% 52,020 51,580 51,920 21 jul
Capital One Fin.Corp 87,940 +6,930 +8,55% 88,240 84,548 81,010 21 jul
Cardinal Health Inc. 76,290 -1,030 -1,33% 77,560 76,040 77,320 21 jul
CarMax Inc 66,090 +1,710 +2,66% 66,190 64,440 64,380 21 jul
Carnival Corp 67,000 -0,580 -0,86% 67,560 66,940 67,580 21 jul
Caterpillar Inc 106,590 -0,730 -0,68% 106,950 105,110 107,320 21 jul
CBOE Holdings Inc 93,940 +0,790 +0,85% 94,370 93,270 93,150 21 jul
CBRE Group 37,900 +0,010 +0,03% 37,950 37,650 37,890 21 jul
CBS Corp 65,830 -0,030 -0,05% 65,920 65,100 65,860 21 jul
Celgene Corp 137,740 +1,430 +1,05% 138,170 135,720 136,310 21 jul
Centene Corp 84,730 -0,670 -0,78% 85,370 84,340 85,400 21 jul
CenterPoint Energy 28,150 +0,100 +0,36% 28,170 27,950 28,050 21 jul
CenturyLink Inc 23,370 +0,150 +0,65% 23,560 23,150 23,220 21 jul
Cerner Corp 65,380 -0,080 -0,12% 65,830 65,120 65,460 21 jul
CF Industries 31,140 +0,010 +0,03% 31,310 30,890 31,130 21 jul
Chesapeake Energy 4,690 -0,150 -3,10% 4,870 4,660 4,840 21 jul
Chevron Corp 103,250 -1,380 -1,32% 104,380 103,150 104,630 21 jul
Chipotle Mexican ... 345,340 -10,710 -3,01% 358,580 344,210 356,050 21 jul
Chubb Ltd 147,000 +0,380 +0,26% 147,455 146,280 146,620 21 jul
Church & Dwight Inc 53,260 +0,270 +0,51% 53,280 52,540 52,990 21 jul
Cigna Corp 174,230 -0,260 -0,15% 175,170 173,985 174,490 21 jul
Cimarex Energy Co 95,020 -0,630 -0,66% 95,890 94,180 95,650 21 jul
Cincinnati Financial 74,420 +0,360 +0,49% 74,600 73,910 74,060 21 jul
Cintas Corp. 138,430 +11,650 +9,19% 139,390 131,130 126,780 21 jul
Cisco Systems 31,840 -0,020 -0,06% 32,030 31,705 31,860 21 jul
Citigroup Inc 66,000 -0,360 -0,54% 66,440 65,890 66,360 21 jul
Citizens Financia... 34,480 -0,770 -2,18% 35,900 34,325 35,250 21 jul
Citrix Systems Inc. 81,860 -0,720 -0,87% 82,660 81,680 82,580 21 jul
Clorox Co 132,240 +1,350 +1,03% 132,270 130,050 130,890 21 jul
CME Group Inc 121,000 +0,440 +0,36% 122,370 120,490 120,560 21 jul
CMS Energy Corp 46,750 +0,160 +0,34% 46,790 46,330 46,590 21 jul
Coach Inc 48,740 +0,660 +1,37% 48,850 48,011 48,080 21 jul
Coca-Cola 45,030 +0,210 +0,47% 45,070 44,670 44,820 21 jul
Cognizant Tech Sol. 69,980 +0,020 +0,03% 70,060 69,600 69,960 21 jul
Colgate-Palmolive 73,270 +1,180 +1,64% 73,680 69,780 72,090 21 jul
Comcast Corp. 'A' 39,630 +0,140 +0,35% 40,000 39,340 39,490 21 jul
Comerica Inc 72,460 +0,030 +0,04% 72,910 71,720 72,430 21 jul
Conagra Brands 33,880 +0,130 +0,39% 33,901 33,656 33,750 21 jul
Concho Resources Inc 127,200 +0,730 +0,58% 127,290 125,484 126,470 21 jul
ConocoPhillips 42,650 -0,580 -1,34% 43,160 42,570 43,230 21 jul
Consolidated Edison 82,930 +0,520 +0,63% 82,980 82,240 82,410 21 jul
Constellation Brands 198,520 +0,400 +0,20% 198,680 196,931 198,120 21 jul
Cooper Companies 248,410 -5,590 -2,20% 251,740 246,200 254,000 21 jul
Corning Inc 31,850 +0,140 +0,44% 32,060 31,630 31,710 21 jul
Costco Wholesale 150,440 -0,550 -0,36% 151,230 150,000 150,990 21 jul
Coty 18,920 +0,030 +0,16% 18,950 18,800 18,890 21 jul
CR Bard Inc 322,220 +0,320 +0,10% 322,850 321,380 321,900 21 jul
Crown Castle Intl 99,170 +1,900 +1,95% 99,750 96,110 97,270 21 jul
CSRA 33,660 +0,080 +0,24% 33,670 33,470 33,580 21 jul
CSX Corp 51,680 +0,810 +1,59% 51,830 50,510 50,870 21 jul
Cummins Inc. 165,220 +0,790 +0,48% 165,410 163,390 164,430 21 jul
CVS Health Corpor... 77,030 -0,130 -0,17% 77,370 76,610 77,160 21 jul
Danaher Corp 83,050 -0,150 -0,18% 83,400 82,520 83,200 21 jul
Darden Restaurants 88,680 -0,890 -0,99% 89,590 88,560 89,570 21 jul
DaVita 65,760 -0,660 -0,99% 66,480 65,500 66,420 21 jul
Deere & Co 125,750 +0,150 +0,12% 126,100 124,610 125,600 21 jul
Delphi Automotive 90,930 -2,170 -2,33% 91,730 89,810 93,100 21 jul
Delta Air Lines Inc 52,260 -0,570 -1,08% 52,700 52,070 52,830 21 jul
DENTSPLY Sirona 62,920 -0,110 -0,17% 63,430 62,570 63,030 21 jul
Devon Energy Corp. 31,960 -0,030 -0,09% 32,090 31,490 31,990 21 jul
Digital Realty Trust 112,460 +0,350 +0,31% 112,740 111,770 112,110 21 jul
Discover Fin.Serv. 62,530 +1,160 +1,89% 62,860 61,700 61,370 21 jul
Discovery Comm. 26,550 -0,050 -0,19% 26,750 26,330 26,600 21 jul
Discovery Comm.-C 25,510 -0,200 -0,78% 25,890 25,450 25,710 21 jul
DISH Network Corp 64,720 -0,370 -0,57% 65,270 64,150 65,090 21 jul
Dollar General Corp 72,200 +0,850 +1,19% 72,390 71,050 71,350 21 jul
Dollar Tree Inc 70,890 +0,120 +0,17% 71,360 70,520 70,770 21 jul
Dominion Resources 77,570 +0,620 +0,81% 77,570 76,750 76,950 21 jul
Dover Corp 82,870 -0,300 -0,36% 83,200 81,910 83,170 21 jul
Dow Chemical 66,140 -0,250 -0,38% 66,540 66,055 66,390 21 jul
DR Horton Inc 36,610 +0,280 +0,77% 37,059 36,300 36,330 21 jul
Dr. Pepper Snapple 91,380 +0,120 +0,13% 91,575 91,090 91,260 21 jul
DTE Energy Holding 107,940 +1,170 +1,10% 107,950 106,555 106,770 21 jul
Duke Energy 85,200 +0,270 +0,32% 85,230 84,380 84,930 21 jul
Dun & Bradstreet ... 111,140 +0,780 +0,71% 111,365 110,330 110,360 21 jul
DuPont de Nemours 84,540 -0,290 -0,34% 85,040 84,250 84,830 21 jul
E*Trade Financial 41,630 +2,030 +5,13% 41,830 40,700 39,600 21 jul
Eastman Chemical 85,650 -0,030 -0,04% 85,773 85,120 85,680 21 jul
Eaton Corp 78,970 -0,590 -0,74% 79,410 78,355 79,560 21 jul
eBay Inc 36,610 -0,570 -1,53% 36,900 36,050 37,180 21 jul
Ecolab Inc 133,050 +0,600 +0,45% 133,420 132,260 132,450 21 jul
Edison International 78,980 +0,530 +0,68% 79,010 78,230 78,450 21 jul
Edwards Lifesciences 118,010 -1,410 -1,18% 120,360 117,700 119,420 21 jul
Electronic Arts Inc. 112,220 +0,250 +0,22% 112,910 111,270 111,970 21 jul
Eli Lilly 84,660 -0,090 -0,11% 84,960 84,310 84,750 21 jul
Emerson Electric 60,040 -0,260 -0,43% 60,080 59,650 60,300 21 jul
Entergy Corp 77,180 +0,710 +0,93% 77,190 76,460 76,470 21 jul
Envision Healthcare 62,610 -0,330 -0,52% 63,250 62,120 62,940 21 jul
EOG Resources Inc. 92,910 -0,750 -0,80% 93,800 92,380 93,660 21 jul
EQT Corporation 62,940 +0,980 +1,58% 63,800 61,850 61,960 21 jul
Equifax Inc 143,890 +0,900 +0,63% 144,370 142,620 142,990 21 jul
Equinix Inc 441,440 +0,230 +0,05% 445,198 439,530 441,210 21 jul
Equity Residential 67,160 0,000 0,00% 67,380 66,780 67,160 21 jul
Essex Property Trust 264,850 +0,680 +0,26% 265,390 263,540 264,170 21 jul
Eversource Energy 61,540 +0,330 +0,54% 61,560 60,970 61,210 21 jul
Exelon Corp 37,480 -0,120 -0,32% 37,760 37,320 37,600 21 jul
Expedia Inc 153,940 -0,690 -0,45% 154,950 152,930 154,630 21 jul
Expeditors Intl Wash 59,010 -0,040 -0,07% 59,520 58,600 59,050 21 jul
Express Scripts H... 62,500 -0,140 -0,22% 63,000 62,160 62,640 21 jul
Extra Space Storage 78,970 +0,740 +0,95% 79,070 78,115 78,230 21 jul
ExxonMobil Corp 80,120 -0,740 -0,92% 80,840 80,000 80,860 21 jul
F5 Networks Inc. 126,900 -0,340 -0,27% 127,760 126,298 127,240 21 jul
Facebook 164,430 -0,100 -0,06% 165,050 163,750 164,530 21 jul
Fastenal Co 42,410 -0,660 -1,53% 43,210 42,210 43,070 21 jul
Federal Rlty Inv Tr 130,480 +0,480 +0,37% 131,210 129,150 130,000 21 jul
FedEx Corp 212,510 +0,630 +0,30% 212,610 209,710 211,880 21 jul
Fidelity Natl Info 90,000 +0,190 +0,21% 90,250 89,760 89,810 21 jul
Fifth Third Bancorp 26,180 +0,690 +2,71% 26,390 25,510 25,490 21 jul
First Solar Inc 45,150 -1,120 -2,42% 46,280 45,040 46,270 21 jul
FirstEnergy Corp 31,740 +0,510 +1,63% 31,835 31,080 31,230 21 jul
Fiserv 126,710 +0,480 +0,38% 127,260 125,780 126,230 21 jul
FLIR Systems Inc 38,120 -0,290 -0,76% 38,470 38,100 38,410 21 jul
Flowserve Corp 46,230 -0,360 -0,77% 46,355 45,860 46,590 21 jul
Fluor Corp. (New) 45,010 -0,150 -0,33% 45,300 44,480 45,160 21 jul
FMC Corp 76,060 +0,270 +0,36% 76,190 75,490 75,790 21 jul
Foot Locker Inc. 47,210 -0,770 -1,60% 48,070 46,290 47,980 21 jul
Ford Motor 11,530 -0,170 -1,45% 11,620 11,460 11,700 21 jul
Fortive Corp 63,250 -0,250 -0,39% 63,490 63,080 63,500 21 jul
Fortune Brands Home 65,880 +0,250 +0,38% 66,030 65,340 65,630 21 jul
Franklin Resources 46,670 -0,140 -0,30% 46,960 46,600 46,810 21 jul
Freeport-McMoRan 13,010 -0,030 -0,23% 13,190 12,900 13,040 21 jul
Frontier Communic... 14,870 -0,040 -0,27% 15,110 14,520 14,910 21 jul
Gap Inc 23,780 +0,270 +1,15% 23,850 23,290 23,510 21 jul
Garmin Ltd 51,590 +0,260 +0,51% 51,740 51,260 51,330 21 jul
General Dynamics 204,550 +2,150 +1,06% 204,550 201,830 202,400 21 jul
General Electric 25,910 -0,780 -2,92% 26,005 25,260 26,690 21 jul
General Mills 54,350 +0,180 +0,33% 54,425 53,910 54,170 21 jul
General Motors Co 36,070 -0,340 -0,93% 36,110 35,710 36,410 21 jul
Genuine Parts 82,710 +1,020 +1,25% 83,420 82,000 81,690 21 jul
GGP 23,280 -0,350 -1,48% 23,650 23,050 23,630 21 jul
Gilead Sciences 73,760 +0,340 +0,46% 74,410 73,280 73,420 21 jul
Global Payments Inc 93,780 +0,170 +0,18% 94,320 93,389 93,610 21 jul
Goldman Sachs Group 220,180 -2,120 -0,95% 222,310 219,090 222,300 21 jul
Goodyear Tire & R... 35,400 -0,520 -1,45% 35,750 35,240 35,920 21 jul
Grainger (W.W.) 164,940 -1,020 -0,61% 165,830 163,350 165,960 21 jul
Halliburton Co 44,380 -1,000 -2,20% 45,610 44,120 45,380 21 jul
Hanesbrands Inc 23,550 +0,290 +1,25% 23,550 23,140 23,260 21 jul
Harley-Davidson 48,260 -0,510 -1,05% 48,979 48,110 48,770 21 jul
Harris Corp 113,940 -0,290 -0,25% 114,520 113,645 114,230 21 jul
Hartford Fin.Service 53,790 +0,010 +0,02% 53,980 53,580 53,780 21 jul
Hasbro Inc 115,950 +1,050 +0,91% 116,200 114,720 114,900 21 jul
HCA Holdings Inc 85,730 -0,030 -0,03% 86,500 85,220 85,760 21 jul
HCP Inc 31,590 -0,150 -0,47% 31,740 31,420 31,740 21 jul
Helmerich & Payne 54,130 -3,130 -5,47% 57,820 54,030 57,260 21 jul
Henry Schein Inc. 184,920 +0,480 +0,26% 185,820 183,830 184,440 21 jul
Hershey Co/The 106,390 +0,110 +0,10% 106,470 105,720 106,280 21 jul
Hess Corp 43,460 -0,590 -1,34% 44,220 43,280 44,050 21 jul
Hewlett Packard E... 18,010 +0,110 +0,61% 18,030 17,770 17,900 21 jul
Hologic 45,010 -0,400 -0,88% 45,580 44,950 45,410 21 jul
Home Depot 146,650 -0,380 -0,26% 147,460 146,130 147,030 21 jul
Honeywell 136,350 +1,400 +1,04% 137,420 133,700 134,950 21 jul
Hormel Foods Corp 33,230 +0,300 +0,91% 33,240 32,850 32,930 21 jul
Host Hotels&Resorts 17,960 -0,090 -0,50% 18,080 17,640 18,050 21 jul
HP 19,150 +0,210 +1,11% 19,235 18,845 18,940 21 jul
Humana Inc 235,920 +0,090 +0,04% 236,520 234,700 235,830 21 jul
HuntingtonBancshares 12,970 -0,590 -4,35% 13,670 12,900 13,560 21 jul
IBM 147,080 -0,580 -0,39% 147,870 146,510 147,660 21 jul
IDEXX Laboratories 166,620 -0,670 -0,40% 168,240 166,250 167,290 21 jul
Illinois Tool Works 147,290 +0,170 +0,12% 147,890 145,930 147,120 21 jul
Illumina Inc 172,750 +0,780 +0,45% 173,460 171,370 171,970 21 jul
Incyte Corp 134,220 +0,430 +0,32% 135,430 133,020 133,790 21 jul
Ingersoll-Rand Plc 91,670 -0,510 -0,55% 92,180 91,200 92,180 21 jul
Int. Flavors&Fragr. 133,010 -0,360 -0,27% 133,180 131,390 133,370 21 jul
Intel Corp 34,730 -0,020 -0,06% 34,820 34,395 34,750 21 jul
Intercontinental ... 66,580 +0,740 +1,12% 66,760 65,820 65,840 21 jul
International Paper 56,640 -0,280 -0,49% 56,940 56,430 56,920 21 jul
Interpublic Grp 25,510 +0,070 +0,28% 25,595 25,380 25,440 21 jul
Intuit Inc 134,840 -0,510 -0,38% 135,785 134,190 135,350 21 jul
Intuitive Surgical 927,470 -44,260 -4,55% 967,970 925,700 971,730 21 jul
Invesco Ltd 36,050 -0,090 -0,25% 36,260 35,870 36,140 21 jul
Iron Mountain Inc 35,000 +0,310 +0,89% 35,060 34,610 34,690 21 jul
Jacobs Engineering 52,300 -0,240 -0,46% 52,540 51,960 52,540 21 jul
JB Hunt Transport 91,560 +0,030 +0,03% 92,160 90,510 91,530 21 jul
JM Smucker Co 118,480 +0,230 +0,19% 118,480 117,320 118,250 21 jul
Johnson & Johnson 135,310 -1,260 -0,92% 136,270 135,100 136,570 21 jul
Johnson Controls ... 44,190 +0,080 +0,18% 44,270 43,900 44,110 21 jul
JPMorgan Chase & Co 90,890 -0,310 -0,34% 91,360 90,520 91,200 21 jul
Juniper Networks Inc 29,430 +0,210 +0,72% 29,650 29,250 29,220 21 jul
Kansas City Southern 105,250 +1,180 +1,13% 105,500 100,170 104,070 21 jul
Kellogg Co 67,220 +0,470 +0,70% 67,280 66,540 66,750 21 jul
KeyCorp 18,020 -0,350 -1,91% 18,490 17,960 18,370 21 jul
Kimberly-Clark 125,280 +1,570 +1,27% 125,310 123,000 123,710 21 jul
Kimco Realty Corp 18,890 -0,150 -0,79% 19,150 18,710 19,040 21 jul
Kinder Morgan Inc 20,690 +0,130 +0,63% 20,790 20,420 20,560 21 jul
KLA-Tencor Corp 99,890 -1,810 -1,78% 101,550 99,130 101,700 21 jul
Kohls Corp 40,460 +0,470 +1,18% 40,490 39,645 39,990 21 jul
Kraft Heinz Co 86,160 +0,260 +0,30% 86,190 85,410 85,900 21 jul
Kroger Co 23,260 0,000 0,00% 23,300 23,000 23,260 21 jul
L Brands 44,940 -0,110 -0,24% 45,160 44,460 45,050 21 jul
L3 Technologies 176,620 -1,100 -0,62% 178,360 172,730 177,720 21 jul
LabCorp of America 156,550 +0,430 +0,28% 157,110 154,950 156,120 21 jul
Lam Research 163,510 -1,290 -0,78% 163,915 162,290 164,800 21 jul
Lauder (Estee) Co 97,950 +0,840 +0,86% 98,010 96,760 97,110 21 jul
Leggett & Platt Inc. 52,650 +0,080 +0,15% 52,670 52,200 52,570 21 jul
Lennar Corp 53,330 +0,070 +0,13% 54,290 53,120 53,260 21 jul
Leucadia National 26,450 +0,030 +0,11% 26,550 26,250 26,420 21 jul
Level 3 Comm. 58,660 +0,180 +0,31% 58,960 58,340 58,480 21 jul
Lincoln Nat. Corp 70,730