السعر يوم عام MCap تاريخ
Microsoft 429.08 4.47 1.05% 33.59% 3.19T 2024-05-21
Apple 192.32 1.48 0.78% 10.40% 2.97T 2024-05-21
Nvidia 953.95 7.08 0.75% 205.99% 2.37T 2024-05-21
Amazon 183.23 -0.24 -0.13% 59.32% 1.89T 2024-05-21
Meta 464.89 -3.84 -0.82% 87.21% 1.19T 2024-05-21
Alphabet 179.64 1.33 0.75% 42.72% 1.02T 2024-05-21
Eli Lilly 803.94 20.78 2.65% 85.24% 767.26B 2024-05-21
Broadcom 1,395.00 -13.76 -0.97% 105.64% 651.47B 2024-05-21
JPMorgan 199.76 4.24 2.17% 44.72% 570.97B 2024-05-21
Tesla 186.53 11.62 6.64% -1.24% 569.5B 2024-05-21
Visa 275.97 -2.43 -0.87% 19.32% 553.71B 2024-05-21
Berkshire Hathaway 414.53 1.72 0.42% 25.95% 544.17B 2024-05-21
Walmart 65.09 0.93 1.45% 31.42% 523.05B 2024-05-21
UnitedHealth 524.30 6.66 1.29% 9.09% 479.51B 2024-05-21
Exxon Mobil 117.89 -0.72 -0.61% 12.31% 472.09B 2024-05-21
Mastercard 459.21 -0.15 -0.03% 19.42% 425.29B 2024-05-21
P&G 168.39 1.11 0.66% 12.89% 393.78B 2024-05-21
J&J 151.29 -0.18 -0.12% -3.56% 363.68B 2024-05-21
Costco Wholesale 800.00 8.54 1.08% 62.64% 353.17B 2024-05-21
Oracle 124.71 0.34 0.27% 22.54% 343.65B 2024-05-21
Merck 130.70 -0.19 -0.15% 14.16% 331.65B 2024-05-21
Home Depot 336.40 -1.49 -0.44% 15.74% 331.08B 2024-05-21
Bank Of America 39.72 0.92 2.37% 40.16% 309B 2024-05-21
Chevron 160.07 -1.22 -0.76% 5.01% 298.93B 2024-05-21
AbbVie 162.98 -1.51 -0.92% 12.48% 288.44B 2024-05-21
Netflix 650.59 10.21 1.59% 79.22% 288.06B 2024-05-21
Salesforce 283.62 -3.20 -1.11% 34.89% 277.73B 2024-05-21
Coca-Cola 62.92 0.33 0.53% 2.29% 269.28B 2024-05-21
Advanced Micro Devices 164.82 -1.31 -0.79% 52.61% 266.31B 2024-05-21
PepsiCo 181.27 0.86 0.48% -2.88% 247.56B 2024-05-21
Thermo Fisher Scientific 589.98 -3.77 -0.63% 11.52% 224.71B 2024-05-21
Qualcomm 200.98 3.29 1.66% 90.90% 223.47B 2024-05-21
Wells Fargo 61.38 0.74 1.22% 49.78% 217.7B 2024-05-21
Adobe Systems 481.01 -2.62 -0.54% 29.29% 216.39B 2024-05-21
Linde 432.61 0.12 0.03% 18.07% 208.33B 2024-05-21
Accenture 303.80 -2.02 -0.66% 4.42% 204.55B 2024-05-21
Danaher 266.57 -0.33 -0.12% 15.26% 197.24B 2024-05-21
T-Mobile Us 164.27 0.37 0.23% 16.01% 194.46B 2024-05-21
McDonalds 266.05 -2.05 -0.77% -8.05% 192.64B 2024-05-21
Cisco Systems 46.94 -0.13 -0.28% -3.85% 190.19B 2024-05-21
Walt Disney 102.95 0.12 0.12% 12.12% 189.39B 2024-05-21
Intuit 667.97 -1.74 -0.26% 47.09% 187.2B 2024-05-21
Applied Materials 220.15 0.19 0.09% 73.96% 182.42B 2024-05-21
Texas Instruments 199.03 0.11 0.06% 16.49% 180.48B 2024-05-21
Caterpillar 359.31 -3.21 -0.89% 67.70% 179.65B 2024-05-21
Abbott 102.96 -0.29 -0.28% -4.89% 178.79B 2024-05-21
American Express 243.23 0.97 0.40% 56.41% 175.8B 2024-05-21
General Electric 161.00 2.32 1.46% 53.99% 175.33B 2024-05-21
Amgen 314.85 0.42 0.13% 40.56% 167.54B 2024-05-21
Morgan Stanley 101.53 1.44 1.44% 23.41% 166.29B 2024-05-21
Verizon 39.63 -0.54 -1.34% 10.21% 165.69B 2024-05-21
Pfizer 28.59 0.10 0.35% -26.22% 160.99B 2024-05-21
IBM 173.66 3.88 2.29% 36.20% 158.89B 2024-05-21
ServiceNow 777.06 3.52 0.46% 51.95% 158.88B 2024-05-21
Comcast 39.21 0.04 0.10% -4.92% 156.77B 2024-05-21
NextEra Energy 76.79 0.85 1.12% 2.96% 156.35B 2024-05-21
Philip Morris International 100.29 0.75 0.75% 7.76% 155.44B 2024-05-21
Blackstone 127.92 2.29 1.82% 50.47% 155.43B 2024-05-21
Goldman Sachs 470.78 8.05 1.74% 44.89% 152.74B 2024-05-21
Union Pacific 235.00 -8.30 -3.41% 18.51% 144.32B 2024-05-21
ConocoPhillips 120.19 -0.35 -0.29% 15.87% 143.07B 2024-05-22
Micron Technology 127.64 -1.27 -0.99% 92.72% 141.82B 2024-05-21
Intuitive Surgical 402.21 2.35 0.59% 28.25% 141.16B 2024-05-21
S&P Global 437.74 0.02 0.005% 17.56% 140.19B 2024-05-21
Raytheon Technologies 105.02 -0.02 -0.02% 9.78% 139.64B 2024-05-21
Nike 92.82 1.04 1.13% -15.76% 139.36B 2024-05-21
Charles Schwab 78.92 0.33 0.42% 51.86% 138.99B 2024-05-21
Intel 31.76 -0.31 -0.97% 4.89% 135.58B 2024-05-21
Eaton 336.73 3.95 1.18% 93.32% 134.22B 2024-05-21
Honeywell International 203.51 -1.09 -0.53% 3.34% 132.71B 2024-05-21
Booking Holdings 3,768.62 0.21 0.01% 39.81% 128.78B 2024-05-21
Lowe's Companies 224.61 -4.25 -1.86% 10.56% 127.33B 2024-05-21
Elevance Health 545.91 4.48 0.83% 19.44% 126.44B 2024-05-21
Lam Research 966.00 24.77 2.63% 65.11% 125.48B 2024-05-21
Stryker 330.37 0.63 0.19% 15.45% 125.25B 2024-05-21
United Parcel Service 145.25 -1.69 -1.15% -15.31% 125.09B 2024-05-21
Progressive 209.38 1.89 0.91% 54.38% 123.51B 2024-05-21
AT&T 17.30 -0.21 -1.20% 5.62% 122.96B 2024-05-21
Citigroup 64.76 1.74 2.76% 41.43% 122.25B 2024-05-21
BlackRock 805.77 0.97 0.12% 20.02% 119.28B 2024-05-21
Vertex Pharmaceuticals 440.75 -4.94 -1.11% 29.64% 113.92B 2024-05-21
Boeing 185.09 -1.58 -0.85% -10.11% 112.82B 2024-05-21
Medtronic 85.19 0.57 0.67% -4.82% 112.56B 2024-05-21
Lockheed Martin 468.79 1.99 0.43% 3.09% 112.35B 2024-05-21
Boston Scientific 75.76 0.40 0.52% 41.12% 111.61B 2024-05-21
TJX Companies 97.65 -0.29 -0.30% 24.51% 111.51B 2024-05-21
Regeneron Pharmaceuticals 994.45 8.17 0.83% 32.33% 108.94B 2024-05-21
Chubb 265.00 0.68 0.26% 33.70% 108.12B 2024-05-21
Deere & Company 387.00 -4.19 -1.07% 7.35% 107.78B 2024-05-21
Analog Devices 218.63 -0.54 -0.25% 14.28% 107.32B 2024-05-21
KLA-Tencor 766.11 -6.13 -0.79% 82.06% 103.66B 2024-05-21
Marsh & McLennan Companies 209.96 1.07 0.51% 16.83% 103.3B 2024-05-21
ADP 252.10 0.52 0.21% 16.43% 103.18B 2024-05-21
ProLogis 111.00 -1.38 -1.23% -10.65% 102.5B 2024-05-21
Palo Alto Networks 311.66 -11.49 -3.55% 62.28% 100.9B 2024-05-21
Arista Networks 317.65 -2.17 -0.68% 118.51% 98.9B 2024-05-21
Cigna 336.80 3.66 1.10% 31.81% 98.48B 2024-05-21
Mondelez International 70.68 0.46 0.66% -6.84% 94.27B 2024-05-21
Airbnb 144.21 -2.02 -1.38% 31.18% 93.91B 2024-05-21
Fiserv 152.77 1.43 0.94% 27.80% 89.92B 2024-05-21
American Tower 194.32 2.44 1.27% 0.44% 89.24B 2024-05-21
Starbucks 77.75 0.19 0.25% -24.44% 88.23B 2024-05-21
Chipotle Mexican Grill 3,168.06 -4.31 -0.14% 50.72% 87.11B 2024-05-21
Synopsys 571.53 -2.10 -0.37% 42.28% 87.09B 2024-05-21
Southern 79.57 0.48 0.61% 12.15% 86.74B 2024-05-21
Bristol-Myers Squibb 42.27 -1.02 -2.36% -35.77% 86.64B 2024-05-21
HCA 321.37 -3.35 -1.03% 16.00% 84.76B 2024-05-21
Waste Management 208.48 -0.06 -0.03% 26.89% 83.82B 2024-05-21
Gilead Sciences 67.31 -0.55 -0.81% -14.39% 83.38B 2024-05-21
Altria 46.35 0.45 0.98% 3.16% 82.61B 2024-05-21
General Dynamics 297.12 -2.81 -0.94% 39.81% 82.27B 2024-05-21
Amphenol 135.57 2.27 1.70% 77.70% 80.89B 2024-05-21
Duke Energy 104.37 0.67 0.65% 13.48% 80.14B 2024-05-21
Zoetis 172.87 -1.48 -0.85% -3.70% 79.55B 2024-05-21
Cadence Design Systems 290.40 -1.71 -0.59% 37.22% 79.46B 2024-05-21
Sherwin-Williams 310.14 1.03 0.33% 34.47% 78.82B 2024-05-21
Intercontinental Exchange 137.32 0.45 0.33% 25.77% 78.47B 2024-05-21
Freeport-McMoran 54.33 -0.65 -1.18% 52.53% 78.26B 2024-05-21
Colgate-Palmolive 78.28 -1.02 -1.29% -0.17% 77.71B 2024-05-21
CME 210.37 -0.85 -0.40% 15.63% 76.1B 2024-05-21
Trane Technologies 335.69 5.31 1.61% 96.04% 76.02B 2024-05-21
Moody's 412.97 1.14 0.28% 28.50% 75.3B 2024-05-21
Equinix 792.24 -3.04 -0.38% 9.02% 75B 2024-05-21
EOG Resources 128.90 -0.92 -0.71% 13.52% 74.8B 2024-05-21
Illinois Tool Works 248.80 -1.61 -0.64% 9.44% 74.38B 2024-05-21
TransDigm 1,338.82 24.93 1.90% 65.72% 73.76B 2024-05-21
McKesson 552.57 -11.24 -1.99% 39.39% 73.2B 2024-05-21
CVS Health 57.38 0.01 0.02% -17.34% 71.87B 2024-05-21
Target 155.56 -0.93 -0.59% 2.40% 71.65B 2024-05-21
Northrop Grumman 472.50 3.44 0.73% 6.64% 70.56B 2024-05-21
Cintas 699.95 1.98 0.28% 48.41% 70.47B 2024-05-21
Schlumberger 48.35 0.18 0.37% 5.11% 70.2B 2024-05-21
Parker-Hannifin 547.10 -0.52 -0.09% 63.73% 70.19B 2024-05-21
NXP Semiconductors 274.42 1.36 0.50% 54.72% 70.07B 2024-05-21
Constellation Energy 222.44 7.54 3.51% 166.30% 69.13B 2024-05-21
Marriott International 238.36 -1.92 -0.80% 36.45% 68.64B 2024-05-21
PayPal 64.12 -0.58 -0.90% 1.73% 68.39B 2024-05-21
Becton, Dickinson and Co. 234.89 -2.01 -0.85% -6.43% 68.18B 2024-05-21
Ecolab 235.12 0.46 0.19% 35.92% 67.22B 2024-05-21
Emerson Electric 113.73 0.03 0.02% 39.19% 65.04B 2024-05-21
CSX 33.10 -0.32 -0.96% 3.76% 64.86B 2024-05-21
Marathon Petroleum 176.63 0.54 0.31% 59.66% 64.29B 2024-05-21
US Bancorp 41.18 0.29 0.71% 33.23% 63.93B 2024-05-21
PNC 158.60 1.58 1.01% 31.71% 62.67B 2024-05-21
FedEx 252.42 -2.11 -0.83% 10.38% 62.38B 2024-05-21
Phillips 66 144.17 -0.26 -0.18% 50.87% 61.98B 2024-05-21
Motorola Solutions Msi 370.34 2.32 0.63% 26.07% 61.19B 2024-05-21
Carrier Global 65.98 0.01 0.02% 55.50% 59.39B 2024-05-21
Air Products & Chemicals 264.78 -1.45 -0.54% -3.72% 58.84B 2024-05-21
O'Reilly Automotive 995.59 1.07 0.11% 7.27% 58.67B 2024-05-21
Republic Services 186.54 0.51 0.27% 29.58% 58.66B 2024-05-21
3M 103.13 -2.01 -1.91% 1.40% 57.9B 2024-05-21
Roper Industries 541.40 -4.58 -0.84% 18.40% 57.78B 2024-05-21
AON 289.92 -3.28 -1.12% -10.98% 57.75B 2024-05-21
Welltower 100.84 -0.04 -0.04% 31.83% 57.37B 2024-05-21
Occidental Petroleum 63.28 -0.23 -0.36% 7.18% 56.59B 2024-05-21
Arthur J. Gallagher 257.84 0.93 0.36% 20.15% 56.22B 2024-05-21
Monster Beverage 53.38 -0.23 -0.43% -9.71% 55.32B 2024-05-21
PACCAR 105.60 0.21 0.20% 47.92% 55.12B 2024-05-21
Edwards Lifesciences 90.34 0.63 0.70% 1.32% 54.33B 2024-05-21
Valero Energy 162.40 -1.53 -0.93% 43.98% 54.03B 2024-05-21
AIG 78.62 -0.29 -0.36% 45.70% 53.87B 2024-05-21
Capital One Financial 140.48 0.09 0.06% 41.26% 53.72B 2024-05-21
Moderna 143.69 2.79 1.98% 13.37% 53.14B 2024-05-21
MetLife 72.59 -0.21 -0.29% 38.61% 52.84B 2024-05-21
Copart 54.93 0.13 0.24% 23.22% 52.43B 2024-05-21
Truist Financial 39.54 0.51 1.31% 29.30% 52.09B 2024-05-21
Microchip Technology 95.78 -0.31 -0.32% 20.95% 51.88B 2024-05-21
General Motors 44.89 -0.23 -0.51% 36.61% 51.64B 2024-05-21
Hilton Worldwide 205.79 0.38 0.18% 43.36% 51.42B 2024-05-21
Norfolk Southern 224.76 -5.42 -2.35% 2.99% 51.28B 2024-05-21
Newmont Mining 44.03 -0.41 -0.91% 1.62% 51B 2024-05-21
Williams Companies 41.79 0.28 0.66% 42.97% 50.94B 2024-05-21
Aflac 87.58 -0.07 -0.08% 31.54% 50.41B 2024-05-21
Dexcom 130.84 0.34 0.26% 9.68% 50.23B 2024-05-21
Public Storage 282.97 -3.05 -1.07% -0.54% 49.96B 2024-05-21
Travelers Companies 216.02 0.44 0.20% 19.28% 49.69B 2024-05-21
DR Horton 149.41 -0.15 -0.10% 38.24% 49.48B 2024-05-21
Sempra Energy 78.41 0.26 0.33% -46.32% 49.38B 2024-05-21
Johnson Controls 73.03 2.55 3.61% 15.91% 49.2B 2024-05-21
American Electric Power 92.71 0.14 0.15% 7.29% 48.85B 2024-05-21
AutoZone 2,829.09 -98.13 -3.35% 7.99% 48.66B 2024-05-21
ONEOK 83.01 0.32 0.39% 42.90% 48.5B 2024-05-21
Ford Motor 12.13 -0.02 -0.16% 4.30% 48.23B 2024-05-21
Simon Property 147.97 1.73 1.18% 39.62% 47.94B 2024-05-21
Hess 154.72 -0.81 -0.52% 16.26% 47.75B 2024-05-21
Realty Income 55.08 0.11 0.19% -8.72% 47.62B 2024-05-21
TE Connectivity 151.82 0.22 0.15% 21.91% 46.97B 2024-05-21
Autodesk 220.30 -0.85 -0.38% 8.26% 46.96B 2024-05-21
Estée Lauder 133.02 1.80 1.37% -32.81% 46.91B 2024-05-21
Keurig Dr Pepper 33.96 0.27 0.79% 6.41% 46.88B 2024-05-21
Grainger 957.57 4.87 0.51% 42.64% 46.75B 2024-05-21
United Rentals 694.80 -4.32 -0.62% 100.69% 46.53B 2024-05-21
Fortinet 61.31 -0.99 -1.59% -11.81% 46.42B 2024-05-21
Constellation Brands 250.84 0.66 0.26% 6.53% 45.86B 2024-05-21
Paychex 125.90 0.37 0.29% 14.47% 45.1B 2024-05-21
Dominion Resources 54.01 0.12 0.22% 3.55% 45.03B 2024-05-21
Digital Realty 144.26 1.13 0.79% 57.64% 45.02B 2024-05-21
Agilent 153.74 -0.75 -0.48% 19.09% 44.94B 2024-05-21
Kimberly Clark 133.74 0.04 0.03% -4.95% 44.94B 2024-05-21
Fidelity National Information Services 78.15 0.48 0.61% 35.98% 44.89B 2024-05-21
Ross Stores 132.30 0.72 0.55% 26.46% 44.55B 2024-05-21
Allstate 168.20 0.42 0.25% 42.43% 44.47B 2024-05-21
Bank Of New York Mellon 59.05 0.11 0.19% 43.14% 44.37B 2024-05-21
Charter Communications 275.50 0.60 0.22% -19.32% 44.19B 2024-05-21
Kinder Morgan 19.74 -0.09 -0.45% 19.39% 44.1B 2024-05-21
Idexx Laboratories 518.44 -10.24 -1.93% 6.62% 43.62B 2024-05-21
Kraft Heinz 35.94 0.15 0.43% -7.23% 43.59B 2024-05-21
Ameriprise Financial 434.21 0.91 0.21% 42.83% 43.59B 2024-05-21
Crown Castle International 100.90 0.26 0.26% -12.31% 43.57B 2024-05-21
Cencora 217.11 -3.91 -1.77% 26.04% 43.57B 2024-05-21
Humana 355.91 0.74 0.21% -30.75% 42.82B 2024-05-21
L3Harris Technologies 223.62 0.08 0.04% 20.10% 42.51B 2024-05-21
Prudential Financial 117.85 0.30 0.26% 43.72% 42.42B 2024-05-21
Royal Caribbean Cruises 150.65 3.12 2.11% 87.54% 42.29B 2024-05-21
Hershey 207.38 -0.56 -0.27% -21.11% 42.19B 2024-05-21
Centene 78.41 0.94 1.21% 20.26% 41.78B 2024-05-21
IQVIA Holdings 230.09 0.21 0.09% 14.04% 41.76B 2024-05-21
Dow 58.90 -0.29 -0.48% 13.77% 41.47B 2024-05-21
Nucor 172.17 1.42 0.83% 23.01% 41.14B 2024-05-21
Msci 505.60 -6.30 -1.23% 7.02% 40.35B 2024-05-21
PG&E 18.92 0.25 1.31% 14.60% 39.86B 2024-05-21
General Mills 70.63 -0.82 -1.15% -17.58% 39.82B 2024-05-21
Lennar 162.74 -0.63 -0.39% 47.28% 39.8B 2024-05-21
Corteva 56.65 -0.09 -0.16% -0.37% 39.65B 2024-05-21
Otis Worldwide 98.15 1.07 1.10% 16.73% 39.36B 2024-05-21
Quanta Services 272.05 4.76 1.78% 59.11% 39.26B 2024-05-21
Yum Brands 139.31 -0.63 -0.45% 3.26% 39.03B 2024-05-21
Cummins 286.22 1.40 0.49% 31.28% 38.83B 2024-05-21
Kroger 53.67 -0.20 -0.36% 7.37% 38.76B 2024-05-21
Ametek 169.14 0.52 0.31% 14.34% 38.76B 2024-05-21
Old Dominion Freight Line 175.40 -3.70 -2.07% 16.10% 38.51B 2024-05-21
Exelon 38.50 0.05 0.12% -4.05% 38.37B 2024-05-21
Arch Capital 101.64 1.39 1.39% 38.29% 38.24B 2024-05-21
Ingersoll Rand 95.21 0.81 0.85% 59.37% 38.13B 2024-05-21
Fastenal 66.28 -0.30 -0.44% 19.66% 37.95B 2024-05-21
Sysco 75.32 0.23 0.30% 4.90% 37.38B 2024-05-21
Cincinnati Financial 118.52 0.64 0.54% 13.49% 37.18B 2024-05-21
Public Service 75.15 0.76 1.02% 20.76% 37.12B 2024-05-21
GE HealthCare Technologies 81.94 0.23 0.28% 3.62% 37.05B 2024-05-21
Monolithic Power Systems 756.74 4.20 0.56% 68.76% 36.71B 2024-05-21
NASDAQ 62.44 0.06 0.09% 12.59% 35.92B 2024-05-21
CoStar 86.85 -0.58 -0.66% 8.77% 35.78B 2024-05-21
Verisk Analytics 251.50 -0.98 -0.39% 15.23% 35.75B 2024-05-21
Martin Marietta Materials 580.70 -1.40 -0.24% 43.03% 35.54B 2024-05-21
Diamondback Energy 196.51 -1.27 -0.64% 48.37% 35.48B 2024-05-21
Gartner 449.15 -6.96 -1.53% 35.53% 35.11B 2024-05-21
Xylem 146.01 0.31 0.21% 39.94% 34.99B 2024-05-21
Las Vegas Sands 46.23 -0.60 -1.28% -22.29% 34.66B 2024-05-21
Howmet Aerospace 84.79 0.73 0.87% 89.18% 34.49B 2024-05-21
Fair Isaac 1,378.42 -70.02 -4.83% 77.46% 34.34B 2024-05-21
Electronic Arts EA 128.74 0.57 0.44% 2.89% 34.2B 2024-05-21
Cognizant Technology Solutions 68.79 -0.76 -1.08% 7.47% 34.16B 2024-05-21
Halliburton 37.67 -0.27 -0.70% 24.64% 34.08B 2024-05-21
Vulcan Materials 262.11 2.42 0.93% 32.88% 34.05B 2024-05-21
Delta Air Lines 52.29 -0.64 -1.21% 47.46% 33.69B 2024-05-21
Dupont De Nemours 79.87 -0.02 -0.03% 19.07% 33.35B 2024-05-21
Consolidated Edison 96.33 -0.26 -0.27% 1.78% 33.26B 2024-05-21
Baker Hughes 33.11 0 0% 16.71% 33.14B 2024-05-21
Biogen 227.44 -4.14 -1.79% -25.88% 32.71B 2024-05-21
Garmin 170.72 0.56 0.33% 62.87% 32.66B 2024-05-21
LyondellBasell Industries 100.14 0.13 0.13% 10.43% 32.42B 2024-05-21
Mettler Toledo International 1,522.48 7.14 0.47% 8.85% 32.27B 2024-05-21
ResMed 218.26 -0.35 -0.16% -3.19% 31.9B 2024-05-21
Devon Energy 49.78 -0.13 -0.25% 0.92% 31.85B 2024-05-21
HP 32.70 0.90 2.81% 6.48% 31.62B 2024-05-21
Vici Properties 30.13 -0.03 -0.10% -4.68% 31.5B 2024-05-21
PPG Industries 133.75 0.04 0.03% -4.93% 31.42B 2024-05-21
Dollar General 142.67 4.79 3.48% -32.66% 31.38B 2024-05-21
Extra Space Storage 145.95 -4.47 -2.97% -1.82% 31.35B 2024-05-21
Discover Financial Services 125.23 0.69 0.55% 23.92% 31.31B 2024-05-21
Xcel Energy 56.71 0.69 1.22% -13.93% 31.28B 2024-05-21
Archer-Daniels Midland 61.27 0.39 0.64% -16.57% 31.2B 2024-05-21
Rockwell Automation 270.37 -0.33 -0.12% -4.28% 31.18B 2024-05-21
On Semiconductor 72.82 -1.25 -1.68% -14.57% 31.1B 2024-05-21
Corning 36.48 1.01 2.83% 15.81% 30.88B 2024-05-21
Tractor Supply 285.68 1.81 0.64% 28.23% 30.74B 2024-05-21
CDW 230.50 2.37 1.04% 31.18% 30.7B 2024-05-21
Hartford Financial Services 102.14 0.11 0.11% 44.02% 30.48B 2024-05-21
Westinghouse Air Brake Technologies 170.05 -0.17 -0.10% 73.04% 30.07B 2024-05-21
Equifax 237.30 -14.10 -5.61% 10.21% 29.99B 2024-05-21
Edison International 76.78 0.74 0.97% 13.45% 29.26B 2024-05-21
Ansys 326.74 -1.81 -0.55% 6.66% 28.45B 2024-05-21
AvalonBay Communities 198.36 0.90 0.46% 12.25% 28.13B 2024-05-21
CBRE Group 90.19 -0.02 -0.02% 15.54% 27.57B 2024-05-21
Global Payments 107.38 0.33 0.31% 3.59% 27.2B 2024-05-21
Fortive 77.14 0.12 0.15% 16.14% 27.11B 2024-05-21
eBay 52.17 0.95 1.85% 18.23% 27.01B 2024-05-21
WEC Energy 84.59 -0.18 -0.21% -5.89% 26.59B 2024-05-21
Targa Resources 118.17 0.71 0.60% 65.88% 26.56B 2024-05-21
Raymond James Financial 124.79 -0.46 -0.37% 37.69% 26.17B 2024-05-21
T. Rowe Price 117.63 0.53 0.45% 10.10% 26.16B 2024-05-21
Fifth Third Bancorp 38.04 0.37 0.98% 49.47% 26.02B 2024-05-21
Church & Dwight 106.91 0.41 0.38% 12.79% 26.01B 2024-05-21
American Water Works 134.33 0.70 0.52% -6.44% 25.95B 2024-05-21
Willis Towers Watson 253.10 -4.30 -1.67% 10.07% 25.94B 2024-05-20
Take Two Interactive Software 151.42 0.52 0.34% 10.32% 25.89B 2024-05-21
Brown & Brown 89.92 0.14 0.16% 36.84% 25.75B 2024-05-21
M&T Bank 153.45 1.21 0.79% 24.48% 25.51B 2024-05-21
Dover 186.13 1.29 0.70% 32.76% 25.41B 2024-05-21
Equity Residential 66.80 0.44 0.65% 8.09% 25.3B 2024-05-21
International Flavors Fragrances 97.99 -0.91 -0.92% 17.49% 25.09B 2024-05-21
Dollar Tree 114.75 1.36 1.20% -28.28% 25.07B 2024-05-21
Keysight Technologies 146.77 -13.38 -8.37% -7.53% 25.01B 2024-05-21
West Pharmaceutical Services 337.02 -5.73 -1.67% -3.96% 24.99B 2024-05-21
PulteGroup 117.90 -1.39 -1.16% 74.87% 24.92B 2024-05-21
Zimmer Biomet Holdings 119.05 0.07 0.06% -11.99% 24.46B 2024-05-21
NVR 7,630.82 -37.17 -0.48% 33.75% 24.45B 2024-05-21
Entergy 114.23 1.47 1.30% 13.75% 24.15B 2024-05-21
Western Digital 74.01 1.06 1.45% 92.89% 24.13B 2024-05-21
DTE Energy 117.19 0.88 0.76% 7.60% 24.04B 2024-05-21
Iron Mountain 82.83 0.80 0.98% 50.49% 24.01B 2024-05-21
Broadridge Financial Solutions 200.08 -0.54 -0.27% 30.16% 23.55B 2024-05-21
Cardinal Health 95.94 -2.41 -2.45% 11.58% 23.51B 2024-05-21
State Street 77.08 0.06 0.07% 12.53% 23.32B 2024-05-21
Live Nation Entertainment 101.99 2.77 2.79% 20.34% 23.26B 2024-05-21
NetApp 112.95 0.66 0.59% 68.26% 23.22B 2024-05-21
FirstEnergy 40.43 0.38 0.94% 6.70% 23.16B 2024-05-21
Steris 230.68 -2.11 -0.91% 11.48% 23.04B 2024-05-21
Hewlett Packard 17.82 0.03 0.17% 23.32% 23.02B 2024-05-21
Rollins 46.50 -0.29 -0.62% 14.28% 22.57B 2024-05-21
Aptiv 81.94 -0.12 -0.15% -13.23% 22.34B 2024-05-21
Weyerhaeuser 31.11 0.21 0.66% 6.14% 22.33B 2024-05-21
Axon Enterprise 287.95 -4.08 -1.40% 42.73% 22.04B 2024-05-21
Ball 70.27 0.23 0.33% 29.56% 22.01B 2024-05-21
First Solar 212.17 15.97 8.14% 5.20% 21.96B 2024-05-21
PTC 182.67 -1.27 -0.69% 35.57% 21.94B 2024-05-21
PPL 29.85 0.17 0.56% 10.43% 21.91B 2024-05-21
Tyson Foods 61.04 0.41 0.68% 21.81% 21.7B 2024-05-21
Invitation Homes 35.19 -0.22 -0.61% 4.61% 21.68B 2024-05-21
Alexandria Real Estate Equities 123.49 -0.25 -0.20% 4.93% 21.66B 2024-05-21
Eversource Energy 61.18 0.40 0.66% -15.91% 21.39B 2024-05-21
SBA Communications 198.37 0.27 0.14% -16.11% 21.37B 2024-05-21
Teradyne 140.27 0.91 0.65% 43.41% 21.3B 2024-05-21
Coterra Energy 27.84 -0.59 -2.08% 7.53% 21.28B 2024-05-21
Tyler Technologies 495.80 2.04 0.41% 24.58% 21.11B 2024-05-21
Kellogg 62.24 0.16 0.26% -8.93% 21.1B 2024-05-21
Steel Dynamics 134.35 1.34 1.01% 38.23% 21.01B 2024-05-21
Genuine Parts 151.32 -0.59 -0.39% -7.27% 21B 2024-05-21
Waters 351.64 -2.04 -0.58% 31.30% 20.82B 2024-05-21
W.R. Berkley 79.23 0.59 0.75% 35.74% 20.48B 2024-05-21
Huntington Bancshares 14.16 0.15 1.07% 34.47% 20.46B 2024-05-21
Leidos 150.31 0.98 0.66% 87.86% 20.22B 2024-05-21
Molina Healthcare 342.33 -0.78 -0.23% 18.87% 20.12B 2024-05-21
Corpay 273.11 -5.83 -2.09% 14.90% 20.04B 2024-05-21
Hormel Foods 36.41 -0.36 -0.97% -6.38% 19.88B 2024-05-21
Seagate Technology 93.60 -3.08 -3.19% 48.69% 19.82B 2024-05-21
Align Technology 263.98 -3.47 -1.30% -12.25% 19.82B 2024-05-21
Principal Financial 83.49 0.01 0.01% 18.97% 19.8B 2024-05-21
Ameren 74.52 0.16 0.22% -10.88% 19.78B 2024-05-21
Ventas 48.33 -0.42 -0.86% 8.82% 19.59B 2024-05-21
Warner Bros Discovery 7.89 -0.19 -2.35% -35.12% 19.54B 2024-05-21
CBOE 184.03 1.29 0.71% 32.13% 19.38B 2024-05-21
Teledyne Technologies 408.17 0.85 0.21% -3.03% 19.27B 2024-05-21
Cooper Companies 96.76 -0.49 -0.50% -0.79% 19.11B 2024-05-21
CenterPoint Energy 30.41 0.39 1.28% 6.51% 19.06B 2024-05-21
Omnicom 94.90 -1.15 -1.19% 2.26% 18.93B 2024-05-21
CMS Energy Corporation 62.61 -0.10 -0.15% 6.30% 18.7B 2024-05-21
McCormick 74.00 -0.26 -0.34% -15.64% 18.57B 2024-05-21
EQT 41.27 -0.63 -1.49% 13.66% 18.51B 2024-05-21
Ulta Salon Cosmetics Fragrance 381.83 -4.98 -1.29% -20.56% 18.44B 2024-05-21
Regions Financial 19.89 0.06 0.28% 13.56% 18.32B 2024-05-21
Avery Dennison 228.81 2.83 1.25% 33.99% 18.31B 2024-05-21
Synchrony Financial 44.80 0.74 1.68% 47.61% 18.02B 2024-05-21
Darden Restaurants 149.72 -2.45 -1.61% -7.14% 17.95B 2024-05-21
Carnival 16.18 0.09 0.56% 44.21% 17.93B 2024-05-21
Dominos Pizza 513.43 -3.63 -0.70% 66.21% 17.9B 2024-05-21
Atmos Energy 118.36 0.01 0.01% 1.71% 17.8B 2024-05-21
Baxter International 34.48 -0.51 -1.46% -19.02% 17.79B 2024-05-21
United Airlines Holdings 53.03 -1.57 -2.88% 11.85% 17.74B 2024-05-21
NRG Energy 82.87 1.45 1.78% 143.52% 17.59B 2024-05-21
Hologic 74.56 -0.25 -0.33% -8.66% 17.51B 2024-05-21
Celanese 155.38 -1.00 -0.64% 43.21% 17.35B 2024-05-21
Laboratory Of America 205.32 -0.99 -0.48% -6.08% 17.31B 2024-05-21
Verisign 174.22 1.72 0.99% -23.77% 17.27B 2024-05-21
Northern 84.60 0.18 0.21% 15.84% 17.23B 2024-05-21
FactSet Research Systems 450.10 -2.20 -0.49% 13.02% 17.17B 2024-05-21
Jacobs Engineering 138.79 1.80 1.32% 18.56% 17.15B 2024-05-21
Textron 88.82 -0.06 -0.07% 37.13% 17.12B 2024-05-21
Everest Re 394.23 4.53 1.16% 9.06% 17.09B 2024-05-21
Illumina 107.59 -0.98 -0.90% -48.48% 17.06B 2024-05-21
Expeditors International Of Washington 117.71 -0.53 -0.44% 2.87% 16.99B 2024-05-21
Loews 76.16 0.02 0.02% 29.78% 16.98B 2024-05-21
Essex Property 263.79 0.82 0.31% 25.02% 16.92B 2024-05-21
Citizens Financial 36.58 0.17 0.45% 34.52% 16.76B 2024-05-21
Southwest Airlines 27.99 -0.20 -0.69% -4.55% 16.64B 2024-05-21
Clorox 134.34 -0.60 -0.44% -17.49% 16.63B 2024-05-21
Zebra Technologies 321.78 1.78 0.56% 14.87% 16.53B 2024-05-21
IDEX 217.18 -2.47 -1.12% 4.07% 16.47B 2024-05-21
J. B. Hunt 159.36 -4.67 -2.85% -5.62% 16.43B 2024-05-21
Packaging Of America 181.83 0.34 0.18% 40.88% 16.19B 2024-05-21
Mid-America Apartment Communities 136.52 -0.44 -0.32% -7.27% 15.94B 2024-05-21
Gen Digital 25.05 0.60 2.43% 46.83% 15.87B 2024-05-21
Quest Diagnostics 143.33 -0.73 -0.51% 8.90% 15.81B 2024-05-21
Best Buy 72.59 -1.09 -1.48% 3.23% 15.76B 2024-05-21
Masco 69.94 0.46 0.65% 34.37% 15.32B 2024-05-21
Expedia 111.71 -2.63 -2.30% 15.38% 15.28B 2024-05-21
Marathon Oil 26.30 -0.19 -0.72% 12.25% 15.28B 2024-05-21
Enphase Energy 111.51 -1.81 -1.60% -32.28% 15.19B 2024-05-21
Albemarle 126.95 -3.04 -2.34% -38.52% 15B 2024-05-21
AES 21.08 -0.18 -0.82% -0.40% 14.99B 2024-05-21
Skyworks Solutions 92.54 -1.50 -1.59% -9.72% 14.89B 2024-05-21
Bunge 103.35 1.11 1.08% 14.24% 14.75B 2024-05-21
Walgreens Boots Alliance 16.68 -1.15 -6.42% -46.52% 14.68B 2024-05-21
Snap-On 276.11 -3.71 -1.33% 5.67% 14.68B 2024-05-21
CF Industries 78.54 0.02 0.02% 17.15% 14.65B 2024-05-21
Conagra Foods 30.77 0.05 0.16% -13.05% 14.61B 2024-05-21
Amcor 9.99 -0.07 -0.70% -2.78% 14.43B 2024-05-21
International Paper 41.87 0.76 1.84% 31.96% 14.42B 2024-05-21
Akamai 94.51 -0.35 -0.37% 7.46% 14.4B 2024-05-21
Brown-Forman 47.22 0.01 0.02% -26.61% 14.33B 2024-05-21
Pool 371.14 2.99 0.81% 8.30% 14.19B 2024-05-21
Nordson 243.14 -24.95 -9.30% 12.44% 14.18B 2024-05-21
KeyCorp 15.32 0.11 0.76% 48.98% 14.17B 2024-05-21
Trimble Navigation 57.31 0.01 0.02% 17.87% 14.07B 2024-05-21
Healthpeak Properties 19.75 -0.04 -0.20% -1.74% 14.04B 2024-05-21
Pentair 84.25 -0.27 -0.32% 42.36% 13.99B 2024-05-21
Revvity 113.25 1.10 0.98% -5.81% 13.78B 2024-05-21
Campbell Soup 46.03 -0.47 -1.00% -10.78% 13.67B 2024-05-21
Stanley Black & Decker 88.18 -1.39 -1.55% 7.87% 13.64B 2024-05-21
WestRock 52.73 0.34 0.65% 88.19% 13.51B 2024-05-21
Alliant Energy 52.10 0.33 0.63% -0.93% 13.28B 2024-05-21
Viatris 10.96 -0.12 -1.04% 15.73% 13.03B 2024-05-21
NiSource 29.22 0.07 0.24% 6.68% 13.02B 2024-05-21
Bio Techne 82.68 0.33 0.40% -1.82% 13B 2024-05-21
UDR 39.71 0.28 0.71% -2.31% 12.98B 2024-05-21
MGM Resorts International 40.81 -0.53 -1.27% -3.59% 12.97B 2024-05-21
Host Hotels & Resorts 18.34 -0.04 -0.19% 7.13% 12.88B 2024-05-21
Incyte 57.40 0.24 0.41% -10.86% 12.8B 2024-05-21
Kimco Realty 19.02 0.16 0.82% 1.28% 12.76B 2024-05-21
Insulet 182.79 -1.17 -0.63% -40.37% 12.7B 2024-05-21
Evergy 55.09 -0.01 -0.02% -6.74% 12.66B 2024-05-21
Franklin Resources 23.90 -0.03 -0.13% -2.91% 12.63B 2024-05-21
A.O. Smith 85.80 0.02 0.02% 25.82% 12.54B 2024-05-21
Lamb Weston Holdings 86.67 0 0% -22.44% 12.51B 2024-05-21
Jack Henry Associates 169.08 -0.32 -0.19% 12.14% 12.29B 2024-05-21
DaVita Healthcare Partners 138.95 -1.90 -1.35% 39.22% 12.25B 2024-05-21
Universal Health Services 180.20 -1.26 -0.70% 33.24% 12.05B 2024-05-21
Interpublic Of Companies 31.53 -0.43 -1.35% -18.33% 12.04B 2024-05-21
J.M. Smucker 112.06 -2.40 -2.10% -25.13% 12B 2024-05-21
LKQ 44.50 -0.27 -0.59% -19.33% 11.89B 2024-05-21
Eastman Chemical 99.96 -0.67 -0.66% 20.65% 11.72B 2024-05-21
Camden Property 105.85 0.28 0.27% -0.40% 11.48B 2024-05-21
Charles River Laboratories 221.40 -1.70 -0.76% 9.96% 11.44B 2024-05-21
CarMax 71.96 -0.64 -0.87% -0.35% 11.3B 2024-05-21
Bath And Body Works 50.02 -0.60 -1.19% 31.20% 11.23B 2024-05-21
Juniper Networks 34.55 -0.08 -0.22% 16.10% 11.2B 2024-05-21
Regency Centers 60.17 0.21 0.35% 2.96% 11.06B 2024-05-21
Wynn Resorts 96.59 -0.79 -0.81% -10.90% 10.96B 2024-05-21
EPAM Systems 191.25 -0.04 -0.02% -27.47% 10.96B 2024-05-21
Molson Coors Brewing 55.18 -0.10 -0.17% -11.64% 10.94B 2024-05-21
Allegion 123.65 0.41 0.33% 12.65% 10.78B 2024-05-21
Ralph Lauren 167.97 1.17 0.70% 54.35% 10.65B 2024-05-21
Paycom Software 179.67 0.09 0.05% -37.87% 10.47B 2024-05-21
Huntington Ingalls Industries 253.76 -1.91 -0.75% 24.83% 10.2B 2024-05-21
Teleflex 213.06 -1.62 -0.75% -13.16% 10.1B 2024-05-21
Catalent 54.96 -0.04 -0.07% 46.52% 9.94B 2024-05-21
Mosaic 30.86 0.13 0.41% -14.24% 9.82B 2024-05-21
Boston Properties 62.35 0.22 0.35% 24.55% 9.78B 2024-05-21
Pinnacle West Capital 78.63 0.56 0.72% 1.21% 9.75B 2024-05-21
Tapestry 42.46 0.04 0.09% 0.66% 9.74B 2024-05-21
C.H. Robinson Worldwide 82.65 -1.87 -2.21% -18.25% 9.73B 2024-05-21
Dayforce 61.09 -1.21 -1.94% -3.64% 9.69B 2024-05-21
Qorvo 97.99 -0.46 -0.46% 1.95% 9.48B 2024-05-21
Henry Schein 73.25 -0.19 -0.25% -5.44% 9.4B 2024-05-21
F5 Networks 173.49 -0.81 -0.46% 19.85% 9.37B 2024-05-21
American Airlines 14.04 -0.48 -3.27% -2.40% 9.35B 2024-05-21
APA 30.75 -0.15 -0.49% -8.14% 9.35B 2024-05-21
Generac 154.23 3.27 2.16% 30.39% 9.12B 2024-05-21
Assurant 171.37 -0.46 -0.27% 32.67% 8.95B 2024-05-21
Hasbro 62.48 0.41 0.65% 3.43% 8.66B 2024-05-21
Borgwarner 36.54 -0.32 -0.87% -23.30% 8.5B 2024-05-21
Federal Realty Investment 101.29 0.36 0.36% 12.29% 8.38B 2024-05-21
Bio-Rad Laboratories 289.54 -2.31 -0.79% -25.21% 8.3B 2024-05-21
MarketAxess 217.56 1.63 0.75% -24.09% 8.16B 2024-05-21
Match 30.03 -0.29 -0.94% -11.62% 8.09B 2024-05-21
FMC 64.03 0.21 0.33% -40.62% 7.97B 2024-05-21
Globe Life 83.33 -2.68 -3.12% -23.11% 7.92B 2024-05-21
Caesars Entertainment 35.61 0.68 1.95% -20.24% 7.59B 2024-05-21
ETSY 64.19 0.02 0.03% -28.70% 7.57B 2024-05-21
Mohawk Industries 119.51 0.64 0.53% 23.45% 7.55B 2024-05-21
Paramount Global 12.10 0.09 0.75% -19.28% 7.38B 2024-05-21
Fox 30.40 -0.15 -0.47% 4.97% 7.24B 2024-05-21
Robert Half International 68.75 -1.65 -2.34% 0.35% 7.23B 2024-05-21
Invesco 16.00 -0.03 -0.19% 5.33% 7.22B 2024-05-21
Norwegian Cruise Line 16.94 -0.06 -0.37% 18.21% 7.2B 2024-05-21
Comerica 53.61 0.23 0.42% 35.14% 7.09B 2024-05-21
Zions Bancorporation 44.04 0.28 0.64% 56.78% 6.48B 2024-05-21
Dentsply International 28.20 0.07 0.25% -28.44% 5.84B 2024-05-21
Organon & Co 21.85 0.11 0.48% 5.35% 5.57B 2024-05-21
Alaska Air 43.73 -0.16 -0.36% -2.65% 5.52B 2024-05-21
Sealed Air 38.29 0.24 0.63% -9.39% 5.48B 2024-05-21
News 27.09 -0.15 -0.55% 45.33% 5.17B 2024-05-21
Whirlpool 89.56 -0.93 -1.02% -31.87% 4.92B 2024-05-21
VF 12.46 0.13 1.01% -36.32% 4.77B 2024-05-21
Advance Auto Parts 70.71 -1.90 -2.62% -40.80% 4.22B 2024-05-21
DXC Technology 16.21 0.05 0.28% -34.48% 2.96B 2024-05-21
Solaredge Technologies 48.48 -0.13 -0.27% -83.78% 2.78B 2024-05-21

السعر يوم عام تاريخ
US30 39897 66.22 0.17% 20.70% 2024-05-22
US400 3015 -5.14 -0.17% 22.11% 2024-05-21
US2000 2098 -0.75 -0.04% 17.36% 2024-05-22
US500 5327 13.28 0.25% 28.49% 2024-05-22
US100 18742 39.61 0.21% 37.07% 2024-05-22
USVIX 12 -0.29 -0.29% -5.35% 2024-05-21


الولايات المتحدة - سوق الأسهم
الستاندرد اند بورز 500 أو اس اند بي 500 هو أحد مؤشرات الأسواق الأمريكية الرئيسية التي تتابع عن كثب. إن اس اند بي 500 هو مؤشر سوق الأسهم يتتبع أداء أسهم 500 من أكبر الشركات المدرجة في البورصات في الولايات المتحدة. القيم الحالية، والبيانات التاريخية، والتنبؤات والإحصاءات والرسوم البيانية والتقويم الاقتصادي - الولايات المتحدة - سوق الأسهم.
فعلي السابق الأعلى أدنى التواريخ وحدة التردد
5321.41 5308.13 5327.82 4.40 1928 - 2024 نقاط يوميا