Automatic Data Processing
US0530151036
|
322.08
322.63
|
322.65
320.19
|
|
-0.55
-0.17
|
19:45:00
22.05.2025
|
AutoZone
US0533321024
|
3’873.40
3’872.60
|
3’900.00
3’871.88
|
|
0.80
0.02
|
18:09:06
22.05.2025
|
AvalonBay Communities
US0534841012
|
199.71
201.74
|
202.02
198.46
|
|
-2.03
-1.01
|
19:45:48
22.05.2025
|
Avery Dennison
US0536111091
|
180.20
180.12
|
180.24
178.54
|
|
0.08
0.04
|
19:46:36
22.05.2025
|
Baker Hughes
US05722G1004
|
36.74
36.65
|
36.80
35.84
|
|
0.09
0.23
|
19:49:17
22.05.2025
|
Ball
US0584981064
|
52.92
53.83
|
53.76
52.30
|
|
-0.91
-1.69
|
19:47:24
22.05.2025
|
Bank of America
US0605051046
|
43.46
43.25
|
43.48
42.97
|
|
0.21
0.47
|
19:49:03
22.05.2025
|
Bank of New York Mellon
US0640581007
|
89.39
88.90
|
89.50
88.55
|
|
0.49
0.55
|
19:49:11
22.05.2025
|
Baxter International
US0718131099
|
30.41
30.43
|
30.51
30.09
|
|
-0.03
-0.08
|
19:47:58
22.05.2025
|
Becton, Dickinson
US0758871091
|
173.23
173.14
|
173.31
171.03
|
|
0.09
0.05
|
19:49:19
22.05.2025
|
Berkshire Hathaway
US0846707026
|
506.04
507.03
|
507.40
502.80
|
|
-0.99
-0.20
|
19:47:38
22.05.2025
|
Best Buy
US0865161014
|
70.81
70.15
|
71.03
69.89
|
|
0.66
0.94
|
19:48:56
22.05.2025
|
Biogen
US09062X1037
|
126.59
126.82
|
126.81
125.37
|
|
-0.23
-0.18
|
19:34:21
22.05.2025
|
Bio-Techne
US09073M1045
|
47.81
46.66
|
47.89
46.15
|
|
1.15
2.46
|
19:48:14
22.05.2025
|
Blackstone
US09260D1072
|
137.32
137.49
|
137.76
135.78
|
|
-0.17
-0.12
|
19:48:48
22.05.2025
|
Boeing
US0970231058
|
204.38
203.21
|
204.38
201.87
|
|
1.17
0.58
|
19:48:06
22.05.2025
|
Booking Holdings
US09857L1089
|
5’323.57
5’293.31
|
5’323.57
5’295.41
|
|
30.26
0.57
|
19:45:05
22.05.2025
|
Boston Properties
US1011211018
|
64.66
64.99
|
64.86
63.92
|
|
-0.33
-0.51
|
19:49:15
22.05.2025
|
Boston Scientific
US1011371077
|
104.74
104.64
|
104.75
103.60
|
|
0.10
0.10
|
19:49:04
22.05.2025
|
Bristol-Myers Squibb
US1101221083
|
47.05
47.00
|
47.05
46.47
|
|
0.05
0.10
|
19:48:57
22.05.2025
|
Broadcom
US11135F1012
|
231.72
229.73
|
233.68
227.47
|
|
1.99
0.87
|
19:49:06
22.05.2025
|
Broadridge Financial Solutions
US11133T1034
|
237.79
239.09
|
238.35
236.98
|
|
-1.30
-0.54
|
19:36:24
22.05.2025
|
Brown-Forman b
US1156372096
|
34.46
34.71
|
34.56
34.07
|
|
-0.25
-0.72
|
19:48:27
22.05.2025
|
C.H. Robinson Worldwide
US12541W2098
|
96.55
97.18
|
96.89
95.44
|
|
-0.63
-0.65
|
19:49:14
22.05.2025
|
Cadence Design Systems
US1273871087
|
316.00
317.55
|
318.48
314.14
|
|
-1.55
-0.49
|
19:46:10
22.05.2025
|
Caesars Entertainment
US12769G1004
|
27.75
27.96
|
27.88
26.99
|
|
-0.21
-0.75
|
19:49:11
22.05.2025
|
Capital One Financial
US14040H1059
|
188.36
186.93
|
188.36
186.08
|
|
1.43
0.76
|
19:48:10
22.05.2025
|
Cardinal Health
US14149Y1082
|
153.33
153.31
|
153.66
152.06
|
|
0.02
0.01
|
19:48:05
22.05.2025
|
CarMax
US1431301027
|
63.12
63.34
|
63.32
62.18
|
|
-0.22
-0.35
|
19:49:00
22.05.2025
|
Carnival
PA1436583006
|
22.39
22.04
|
22.40
22.05
|
|
0.35
1.59
|
19:49:10
22.05.2025
|
Carrier Global Corporation Registered Shs When Issued
US14448C1045
|
72.09
72.09
|
72.11
71.38
|
|
0.00
0.00
|
19:49:16
22.05.2025
|
Caterpillar
US1491231015
|
345.72
342.51
|
345.83
340.78
|
|
3.21
0.94
|
19:49:20
22.05.2025
|
CBOE Holdings
US12503M1080
|
228.41
228.58
|
228.41
226.18
|
|
-0.17
-0.07
|
19:45:14
22.05.2025
|
CBRE Grou a
US12504L1098
|
120.33
120.87
|
120.50
119.04
|
|
-0.54
-0.45
|
19:49:20
22.05.2025
|
CDW
US12514G1085
|
183.33
181.82
|
183.33
180.75
|
|
1.51
0.83
|
19:45:18
22.05.2025
|
Cencora
US03073E1055
|
291.08
291.36
|
292.39
288.71
|
|
-0.28
-0.10
|
19:37:40
22.05.2025
|
Centene
US15135B1017
|
59.03
60.74
|
59.89
58.66
|
|
-1.71
-2.82
|
19:48:53
22.05.2025
|
CenterPoint Energy
US15189T1079
|
37.16
37.22
|
37.20
36.70
|
|
-0.06
-0.16
|
19:49:04
22.05.2025
|
CF Industries Holdings
US1252691001
|
89.14
89.35
|
89.16
88.24
|
|
-0.21
-0.24
|
19:49:20
22.05.2025
|
Charles River Laboratories International
US1598641074
|
135.96
134.98
|
135.96
133.56
|
|
0.98
0.73
|
19:48:50
22.05.2025
|
Charles Schwab
US8085131055
|
87.44
87.58
|
87.60
86.96
|
|
-0.14
-0.16
|
19:49:16
22.05.2025
|
Charte a
US16119P1084
|
413.47
415.44
|
417.97
410.97
|
|
-1.97
-0.47
|
19:48:06
22.05.2025
|
Chevron
US1667641005
|
135.35
135.56
|
135.49
133.77
|
|
-0.21
-0.15
|
19:49:13
22.05.2025
|
Chipotle Mexican Grill
US1696561059
|
50.71
50.79
|
50.92
50.22
|
|
-0.08
-0.16
|
19:49:11
22.05.2025
|
