السعر يوم عام MCap تاريخ
Microsoft 406.59 11.42 2.89% 31.73% 2.93T 2024-05-06
Apple 183.12 12.77 7.50% 5.54% 2.64T 2024-05-06
Nvidia 887.18 39.50 4.66% 204.34% 2.09T 2024-05-06
Amazon 186.13 1.35 0.73% 75.88% 1.86T 2024-05-06
Meta 451.98 12.29 2.80% 93.76% 1.11T 2024-05-06
Alphabet 168.97 0.76 0.45% 56.11% 946.77B 2024-05-06
Eli Lilly 766.00 -41.46 -5.34% 77.02% 739.8B 2024-05-06
Broadcom 1,277.75 32.30 2.59% 103.12% 590.69B 2024-05-06
Tesla 181.12 -1.76 -0.96% 5.43% 576B 2024-05-06
JPMorgan 190.49 -1.97 -1.02% 38.97% 553.37B 2024-05-06
Visa 268.65 1.52 0.57% 15.68% 541.36B 2024-05-06
Berkshire Hathaway 405.03 5.01 1.25% 24.19% 525.31B 2024-05-06
Walmart 59.93 1.06 1.80% 17.73% 475.91B 2024-05-06
Exxon Mobil 115.98 -0.89 -0.76% 6.30% 463.68B 2024-05-06
UnitedHealth 494.00 8.29 1.71% 0.28% 447.55B 2024-05-06
Mastercard 444.00 2.64 0.60% 15.17% 416.67B 2024-05-06
P&G 164.68 1.23 0.75% 6.04% 384.04B 2024-05-06
J&J 149.26 -2.24 -1.48% -8.04% 362.43B 2024-05-06
Home Depot 342.50 11.34 3.42% 18.95% 328.38B 2024-05-06
Merck 127.56 -1.28 -0.99% 7.75% 327.55B 2024-05-06
Costco Wholesale 756.49 13.41 1.80% 51.58% 319.16B 2024-05-06
Oracle 115.75 1.12 0.98% 19.59% 315.64B 2024-05-06
Chevron 160.12 0.36 0.23% 0.34% 296.51B 2024-05-06
Bank Of America 37.64 0.39 1.05% 35.93% 292.58B 2024-05-06
AbbVie 163.92 1.93 1.19% 11.17% 287.69B 2024-05-06
Coca-Cola 62.28 0.35 0.57% -2.57% 265.66B 2024-05-06
Salesforce 275.30 4.88 1.80% 43.10% 259.66B 2024-05-06
Netflix 596.22 27.22 4.93% 80.01% 243.65B 2024-05-06
PepsiCo 176.13 0.28 0.16% -8.91% 240.42B 2024-05-06
Advanced Micro Devices 155.61 5.10 3.39% 63.73% 235.04B 2024-05-06
Thermo Fisher Scientific 573.55 -3.14 -0.55% 5.71% 218.08B 2024-05-06
Linde 423.76 -19.27 -4.35% 17.45% 212.36B 2024-05-03
Wells Fargo 60.20 0.27 0.45% 56.85% 211.54B 2024-05-06
Adobe Systems 493.59 16.35 3.48% 43.46% 208.24B 2024-05-06
Walt Disney 113.74 3.05 2.76% 10.46% 202.82B 2024-05-06
Accenture 303.61 4.98 1.67% 14.65% 200.28B 2024-05-06
McDonalds 269.50 -4.48 -1.63% -9.16% 196.48B 2024-05-06
T-Mobile Us 162.25 -1.44 -0.87% 12.53% 196.3B 2024-05-06
Cisco Systems 47.12 -0.11 -0.23% 1.68% 191.24B 2024-05-06
Qualcomm 179.41 11.20 6.66% 65.64% 185.11B 2024-05-06
Abbott 105.82 -0.41 -0.39% -4.58% 184.43B 2024-05-06
Danaher 248.18 1.49 0.60% 3.74% 181.73B 2024-05-06
General Electric 167.99 4.30 2.69% 66.46% 174.84B 2024-05-06
Intuit 629.09 13.56 2.20% 47.37% 172.5B 2024-05-06
American Express 234.33 -1.58 -0.68% 53.12% 168.73B 2024-05-06
Verizon 39.33 -0.38 -0.97% 3.97% 166.07B 2024-05-06
Caterpillar 341.92 5.12 1.52% 62.53% 165.95B 2024-05-06
Applied Materials 208.93 6.45 3.26% 80.50% 162.23B 2024-05-06
Texas Instruments 181.67 3.34 1.90% 10.63% 159.77B 2024-05-06
Comcast 38.47 0.45 1.18% -5.22% 152.08B 2024-05-06
IBM 168.56 2.90 1.75% 36.60% 151.5B 2024-05-06
Pfizer 27.83 0.58 2.13% -28.03% 150.57B 2024-05-06
Philip Morris International 97.57 1.04 1.08% 2.10% 148.85B 2024-05-06
Morgan Stanley 94.70 1.24 1.33% 12.16% 148.74B 2024-05-06
Amgen 311.08 31.58 11.30% 32.59% 147.96B 2024-05-06
ConocoPhillips 123.54 0.38 0.31% 22.44% 146.62B 2024-05-06
Blackstone 121.20 3.23 2.74% 50.17% 144.37B 2024-05-06
Union Pacific 240.33 5.50 2.34% 20.20% 143.95B 2024-05-06
ServiceNow 725.75 32.60 4.76% 65.32% 141.9B 2024-05-06
Goldman Sachs 437.88 11.03 2.58% 34.11% 139.21B 2024-05-06
NextEra Energy 71.25 1.13 1.61% -6.32% 138.91B 2024-05-06
Nike 92.21 1.70 1.88% -27.33% 137.21B 2024-05-06
Raytheon Technologies 101.36 0.07 0.07% 5.67% 134.99B 2024-05-03
S&P Global 425.12 8.79 2.11% 22.33% 133.17B 2024-05-03
Intuitive Surgical 381.06 7.82 2.10% 25.73% 131.83B 2024-05-06
Charles Schwab 77.00 0.81 1.06% 61.66% 130.41B 2024-05-06
Lowe's Companies 231.01 2.49 1.08% 13.21% 129.71B 2024-05-06
Intel 30.89 0.31 1.01% 0.39% 128.43B 2024-05-06
Honeywell International 195.69 -0.70 -0.36% -0.64% 127.21B 2024-05-06
Eaton 327.29 6.70 2.09% 94.31% 126.32B 2024-05-06
United Parcel Service 146.25 0.53 0.36% -16.14% 125.01B 2024-05-06
Progressive 208.49 -3.42 -1.61% 55.49% 124.63B 2024-05-06
Stryker 328.35 0.02 0.01% 13.90% 123.51B 2024-05-06
Elevance Health 530.10 5.67 1.08% 16.07% 122.41B 2024-05-06
Micron Technology 114.65 3.92 3.54% 88.35% 122.19B 2024-05-06
AT&T 16.85 -0.06 -0.35% -1.58% 120.88B 2024-05-06
Booking Holdings 3,575.36 142.06 4.14% 37.33% 117.96B 2024-05-03
Citigroup 62.83 1.32 2.15% 35.53% 117.28B 2024-05-06
Lam Research 906.99 32.28 3.69% 72.17% 115.1B 2024-05-06
BlackRock 762.90 10.57 1.41% 18.62% 112.95B 2024-05-06
Lockheed Martin 462.78 0.92 0.20% 2.62% 111.19B 2024-05-06
Deere & Company 401.40 13.38 3.45% 5.56% 107.51B 2024-05-06
TJX Companies 97.30 1.38 1.47% 24.17% 107.38B 2024-05-06
Medtronic 81.76 0.10 0.12% -9.35% 106.9B 2024-05-06
Boston Scientific 72.51 -0.34 -0.46% 36.50% 105.77B 2024-05-06
Cigna 341.52 -15.26 -4.28% 29.03% 103.91B 2024-05-06
ADP 241.54 -7.37 -2.96% 12.73% 103.4B 2024-05-06
Boeing 179.63 7.91 4.61% -8.94% 102.97B 2024-05-06
Vertex Pharmaceuticals 405.20 -0.60 -0.15% 17.76% 102.05B 2024-05-06
Chubb 251.90 3.32 1.34% 26.16% 101.81B 2024-05-06
Airbnb 161.96 2.32 1.45% 37.69% 101.51B 2024-05-06
Marsh & McLennan Companies 201.52 1.99 1.00% 11.83% 98.75B 2024-05-06
Regeneron Pharmaceuticals 956.20 51.62 5.71% 27.13% 98.38B 2024-05-06
Analog Devices 201.00 3.97 2.03% 8.93% 97.32B 2024-05-06
Mondelez International 69.92 -0.81 -1.15% -10.49% 95.14B 2024-05-06
ProLogis 104.70 3.65 3.58% -17.80% 94.48B 2024-05-06
Palo Alto Networks 300.72 4.67 1.58% 68.08% 92.57B 2024-05-06
KLA-Tencor 717.87 21.41 3.07% 87.18% 91.2B 2024-05-06
Fiserv 149.22 0.05 0.03% 24.87% 90.14B 2024-05-06
Bristol-Myers Squibb 43.93 0.02 0.05% -35.78% 89.72B 2024-05-06
Chipotle Mexican Grill 3,196.02 42.18 1.34% 57.17% 85.97B 2024-05-06
Starbucks 73.04 -1.50 -2.01% -31.85% 83.65B 2024-05-06
Waste Management 207.95 0.29 0.14% 23.03% 83.44B 2024-05-06
HCA 310.08 0.12 0.04% 11.69% 81.95B 2024-05-06
Gilead Sciences 65.36 -0.78 -1.19% -16.83% 81.64B 2024-05-06
Southern 75.47 1.21 1.62% 1.21% 80.77B 2024-05-06
American Tower 181.38 3.81 2.15% -6.12% 80.55B 2024-05-06
Arista Networks 278.66 4.19 1.52% 101.83% 80.06B 2024-05-06
Synopsys 545.35 8.63 1.61% 48.75% 79.81B 2024-05-06
Altria 43.47 0 0% -6.74% 78.91B 2024-05-06
General Dynamics 291.43 3.28 1.14% 38.31% 78.47B 2024-05-06
Sherwin-Williams 315.31 4.11 1.32% 36.54% 76.37B 2024-05-06
Duke Energy 100.42 0.43 0.43% 1.54% 76.21B 2024-05-06
CME 207.72 -0.33 -0.16% 11.86% 75.33B 2024-05-06
Colgate-Palmolive 78.53 0.55 0.71% -2.75% 75.29B 2024-05-06
EOG Resources 130.65 0.14 0.11% 14.24% 74.91B 2024-05-06
Cadence Design Systems 285.10 3.55 1.26% 39.05% 74.77B 2024-05-06
Intercontinental Exchange 131.23 0.74 0.57% 22.93% 74.44B 2024-05-06
Target 158.35 1.04 0.66% 1.18% 72.94B 2024-05-06
Northrop Grumman 468.86 -16.13 -3.32% 6.02% 72.93B 2024-05-06
Illinois Tool Works 243.80 1.71 0.71% 6.64% 72.91B 2024-05-06
Zoetis 167.16 8.44 5.32% -9.58% 72.77B 2024-05-06
Amphenol 124.82 2.24 1.83% 65.65% 72.56B 2024-05-06
Freeport-McMoran 50.90 0.44 0.86% 39.21% 71.45B 2024-05-06
Trane Technologies 325.85 6.29 1.97% 85.14% 71.32B 2024-05-06
PayPal 65.61 -0.47 -0.71% -13.12% 71.29B 2024-05-06
McKesson 533.83 5.31 1.00% 50.36% 69.89B 2024-05-06
Parker-Hannifin 551.10 14.48 2.70% 71.00% 69.88B 2024-05-06
TransDigm 1,301.48 6.80 0.52% 68.52% 69.72B 2024-05-06
CVS Health 55.88 -0.11 -0.20% -19.80% 69.3B 2024-05-06
Schlumberger 47.89 0.28 0.59% 2.75% 67.85B 2024-05-06
Moody's 387.65 7.00 1.84% 26.71% 67.83B 2024-05-06
Marriott International 236.76 2.17 0.93% 34.16% 67.69B 2024-05-06
Becton, Dickinson and Co. 234.65 0.21 0.09% -6.70% 67.29B 2024-05-06
Equinix 699.89 1.19 0.17% -5.44% 67.25B 2024-05-06
Cintas 685.99 12.00 1.78% 49.05% 67.04B 2024-05-06
CSX 33.68 0.60 1.81% 5.65% 64.76B 2024-05-06
Marathon Petroleum 182.80 4.07 2.28% 74.00% 64.32B 2024-05-06
FedEx 260.30 -0.17 -0.07% 14.99% 64.17B 2024-05-06
Ecolab 228.96 1.31 0.58% 32.84% 64.16B 2024-05-06
NXP Semiconductors 259.50 1.75 0.68% 58.43% 63.87B 2024-05-06
US Bancorp 41.66 0.14 0.34% 40.08% 63.84B 2024-05-06
Emerson Electric 106.19 -0.23 -0.22% 26.70% 61.61B 2024-05-06
PNC 156.38 2.30 1.49% 37.61% 61.36B 2024-05-06
Phillips 66 145.10 4.88 3.48% 57.19% 60.08B 2024-05-06
O'Reilly Automotive 1,016.02 2.87 0.28% 8.83% 59.43B 2024-05-06
Constellation Energy 197.46 2.77 1.42% 150.87% 58.14B 2024-05-06
Republic Services 186.62 1.03 0.55% 27.99% 58.01B 2024-05-06
Occidental Petroleum 65.07 0.70 1.09% 10.36% 57.3B 2024-05-06
Motorola Solutions Msi 348.83 12.82 3.82% 20.12% 56.3B 2024-05-06
AON 285.48 2.23 0.79% -10.98% 55.9B 2024-05-06
PACCAR 105.13 0.36 0.34% 44.45% 55.6B 2024-05-06
Carrier Global 62.14 0.75 1.21% 51.18% 55.35B 2024-05-03
Monster Beverage 54.22 -0.84 -1.52% -6.23% 55.34B 2024-05-06
Roper Industries 515.43 -2.02 -0.39% 13.66% 55.28B 2024-05-06
3M 97.12 -1.02 -1.04% -5.10% 54.94B 2024-05-06
Capital One Financial 143.17 0.91 0.64% 67.20% 54.43B 2024-05-06
Welltower 95.72 0.93 0.98% 24.47% 54.2B 2024-05-03
Air Products & Chemicals 247.61 1.75 0.71% -16.23% 52.87B 2024-05-06
Copart 55.73 0.54 0.98% 42.48% 52.4B 2024-05-06
Arthur J. Gallagher 242.86 4.07 1.70% 12.79% 51.94B 2024-05-06
MetLife 71.19 0.66 0.94% 32.59% 51.91B 2024-05-06
Norfolk Southern 230.34 -4.95 -2.10% 12.95% 51.8B 2024-05-06
Valero Energy 158.12 1.31 0.83% 51.58% 51.72B 2024-05-06
General Motors 45.07 0.25 0.56% 42.22% 51.72B 2024-05-06
AIG 79.99 1.53 1.95% 48.82% 51.68B 2024-05-06
AutoZone 2,968.04 16.70 0.57% 11.51% 50.77B 2024-05-06
Edwards Lifesciences 85.09 -0.14 -0.16% -3.20% 50.63B 2024-05-06
Truist Financial 38.85 0.50 1.30% 48.23% 50.11B 2024-05-03
Hilton Worldwide 200.14 2.50 1.26% 40.33% 49.87B 2024-05-06
Ford Motor 12.50 0.06 0.48% 8.09% 49.23B 2024-05-06
Travelers Companies 215.76 1.75 0.82% 18.18% 48.93B 2024-05-06
Aflac 84.75 1.44 1.72% 25.30% 48.6B 2024-05-06
Fortinet 58.82 -0.08 -0.14% -10.99% 48.45B 2024-05-06
Microchip Technology 93.73 2.44 2.67% 23.28% 48.19B 2024-05-06
Dexcom 129.66 1.35 1.05% 10.42% 48.08B 2024-05-06
Hess 159.44 0.75 0.47% 21.77% 48B 2024-05-06
Newmont Mining 41.40 0.71 1.73% -14.27% 47.24B 2024-05-06
Estée Lauder 130.08 5.44 4.26% -36.86% 46.9B 2024-05-06
DR Horton 151.07 2.50 1.68% 40.90% 46.88B 2024-05-06
Constellation Brands 257.25 0.84 0.33% 15.66% 46.69B 2024-05-06
Realty Income 55.41 0.19 0.34% -10.51% 46.46B 2024-05-06
Keurig Dr Pepper 33.57 0.19 0.55% 3.32% 46.35B 2024-05-06
Williams Companies 39.03 0.40 1.02% 32.04% 46.18B 2024-05-06
Kimberly Clark 135.93 -0.33 -0.24% -5.88% 45.98B 2024-05-06
Public Storage 269.23 4.26 1.61% -7.26% 45.9B 2024-05-06
Cencora 223.88 -0.07 -0.03% 34.39% 45.85B 2024-05-06
American Electric Power 88.82 0.27 0.30% -2.87% 45.73B 2024-05-06
Simon Property 144.46 1.79 1.25% 33.76% 45.68B 2024-05-06
Grainger 939.68 6.34 0.68% 40.78% 45.52B 2024-05-06
Sempra Energy 72.76 -0.19 -0.25% -52.60% 45.41B 2024-05-06
Allstate 170.09 1.89 1.12% 49.17% 45.36B 2024-05-06
ONEOK 78.01 1.01 1.31% 24.55% 45.2B 2024-05-06
Autodesk 216.66 1.50 0.70% 12.24% 45.02B 2024-05-06
United Rentals 682.15 15.91 2.39% 107.73% 44.22B 2024-05-06
Kraft Heinz 35.74 -0.64 -1.75% -13.01% 43.84B 2024-05-06
Paychex 120.61 0.60 0.50% 12.51% 43.52B 2024-05-06
TE Connectivity 142.22 0.23 0.16% 15.97% 43.49B 2024-05-06
Digital Realty 143.67 -2.92 -1.99% 49.84% 43.39B 2024-05-06
Ross Stores 132.48 1.64 1.25% 28.83% 43.21B 2024-05-06
Dominion Resources 51.41 0.11 0.21% -9.01% 42.91B 2024-05-06
Bank Of New York Mellon 57.45 0.44 0.77% 43.33% 42.47B 2024-05-06
Moderna 122.09 -2.88 -2.30% -9.11% 42.08B 2024-05-06
IQVIA Holdings 223.43 -9.44 -4.05% 21.17% 42.07B 2024-05-03
Ameriprise Financial 425.07 5.92 1.41% 44.73% 41.49B 2024-05-06
Charter Communications 271.36 5.92 2.28% -22.58% 41.09B 2024-05-06
Johnson Controls 63.39 1.03 1.65% 8.34% 41.03B 2024-05-06
Crown Castle International 97.28 1.71 1.79% -16.40% 40.69B 2024-05-06
L3Harris Technologies 212.17 0.44 0.21% 14.24% 40.69B 2024-05-03
Kinder Morgan 18.60 0.37 2.03% 11.75% 40.46B 2024-05-06
Ametek 168.09 1.33 0.80% 17.61% 40.45B 2024-05-06
Nucor 170.81 -3.31 -1.90% 20.61% 40.27B 2024-05-06
Agilent 140.63 1.10 0.79% 6.18% 40.26B 2024-05-06
Dow 57.29 0.21 0.36% 7.36% 40.05B 2024-05-06
Prudential Financial 115.21 2.85 2.54% 39.53% 39.73B 2024-05-06
Idexx Laboratories 476.84 -3.52 -0.73% 1.56% 39.53B 2024-05-06
General Mills 69.11 -0.89 -1.26% -23.10% 39.45B 2024-05-06
Old Dominion Freight Line 180.13 -4.69 -2.54% 15.60% 39.43B 2024-05-06
Kroger 55.25 0.44 0.80% 14.44% 39.36B 2024-05-06
Hershey 196.49 -1.16 -0.59% -28.46% 39.31B 2024-05-06
Centene 75.15 0.28 0.37% 10.06% 39.11B 2024-05-06
Fastenal 66.74 -1.69 -2.46% 22.81% 38.91B 2024-05-06
Fidelity National Information Services 70.40 -0.31 -0.44% 32.26% 38.8B 2024-05-06
Cummins 283.65 3.10 1.10% 28.09% 38.78B 2024-05-06
Royal Caribbean Cruises 143.26 5.76 4.19% 99.30% 38.54B 2024-05-06
Yum Brands 136.13 1.73 1.29% -0.29% 38.51B 2024-05-06
Corteva 57.16 0.18 0.32% 0.49% 37.83B 2024-05-03
Exelon 37.53 0.12 0.32% -11.82% 37.74B 2024-05-06
Humana 319.22 -1.32 -0.41% -39.60% 37.59B 2024-05-06
Ingersoll Rand 88.42 1.59 1.83% 54.87% 37.56B 2024-05-06
Msci 475.63 7.94 1.70% 3.05% 37.48B 2024-05-06
Quanta Services 269.23 12.74 4.97% 59.42% 37.22B 2024-05-06
CoStar 91.31 0.16 0.18% 22.89% 37.04B 2024-05-06
Lennar 161.03 2.87 1.81% 43.32% 37.02B 2024-05-06
Otis Worldwide 92.12 0.35 0.38% 8.00% 36.98B 2024-05-03
PG&E 17.68 0.15 0.86% 2.52% 36.78B 2024-05-06
Cincinnati Financial 117.37 0.34 0.29% 12.84% 36.62B 2024-05-06
Sysco 75.43 -0.06 -0.07% -0.17% 36.56B 2024-05-06
Martin Marietta Materials 599.40 9.59 1.63% 53.98% 35.97B 2024-05-06
Arch Capital 97.14 2.65 2.80% 27.58% 35.62B 2024-05-06
GE HealthCare Technologies 79.77 0.37 0.47% 1.93% 35.52B 2024-05-06
Diamondback Energy 204.19 2.87 1.43% 54.00% 34.88B 2024-05-06
NASDAQ 61.57 0.71 1.16% 12.10% 34.49B 2024-05-06
Public Service 71.36 0.97 1.38% 12.40% 34.38B 2024-05-06
Vulcan Materials 266.65 2.70 1.02% 40.17% 34.13B 2024-05-06
Electronic Arts EA 130.59 0.99 0.76% 3.84% 34.09B 2024-05-06
Las Vegas Sands 47.02 0.14 0.30% -24.41% 33.51B 2024-05-06
Verisk Analytics 241.85 4.47 1.88% 15.10% 33.27B 2024-05-06
Halliburton 36.86 0.16 0.42% 27.00% 32.76B 2024-05-06
Baker Hughes 31.93 0.06 0.19% 17.30% 32.65B 2024-05-03
Consolidated Edison 96.25 0.80 0.84% -2.30% 32.6B 2024-05-06
Gartner 435.66 5.85 1.36% 44.91% 32.56B 2024-05-06
Cognizant Technology Solutions 66.40 0.14 0.21% 5.63% 32.55B 2024-05-06
LyondellBasell Industries 99.67 -0.22 -0.22% 10.46% 32.29B 2024-05-06
Monolithic Power Systems 732.48 25.40 3.59% 74.97% 32.26B 2024-05-06
Devon Energy 50.84 0.34 0.67% -0.32% 31.92B 2024-05-06
Delta Air Lines 52.96 1.37 2.66% 54.84% 31.87B 2024-05-06
Xylem 139.05 1.94 1.41% 29.54% 31.71B 2024-05-06
ResMed 216.71 -0.15 -0.07% -6.63% 31.49B 2024-05-06
Discover Financial Services 125.43 0.46 0.37% 35.69% 31.47B 2024-05-06
Biogen 221.41 3.71 1.70% -29.57% 31.41B 2024-05-06
Garmin 167.56 1.42 0.85% 61.80% 30.96B 2024-05-06
Rockwell Automation 276.97 3.10 1.13% -0.80% 30.92B 2024-05-06
PPG Industries 132.96 0.10 0.07% -1.87% 30.6B 2024-05-06
Dupont De Nemours 77.75 -0.50 -0.63% 21.36% 30.27B 2024-05-03
Archer-Daniels Midland 60.16 0.94 1.59% -18.94% 30.2B 2024-05-06
Dollar General 136.30 -1.22 -0.88% -38.05% 29.97B 2024-05-06
Vici Properties 29.01 0.23 0.78% -12.01% 29.82B 2024-05-06
Xcel Energy 54.38 0.16 0.29% -21.56% 29.76B 2024-05-06
On Semiconductor 69.63 -0.76 -1.07% -10.54% 29.75B 2024-05-06
CDW 221.78 2.19 1.00% 35.35% 29.53B 2024-05-06
Extra Space Storage 142.66 1.26 0.89% -5.39% 29.45B 2024-05-06
Tractor Supply 269.44 -0.86 -0.32% 13.77% 29.13B 2024-05-06
Hartford Financial Services 99.06 1.00 1.02% 40.63% 29.02B 2024-05-06
Fair Isaac 1,242.61 49.02 4.11% 68.74% 28.62B 2024-05-06
Global Payments 111.08 -0.19 -0.17% 9.46% 28.56B 2024-05-06
Westinghouse Air Brake Technologies 162.97 0.78 0.48% 67.29% 28.51B 2024-05-06
Corning 33.44 -0.29 -0.86% 6.58% 28.49B 2024-05-06
Ansys 321.31 1.82 0.57% 6.06% 27.89B 2024-05-06
Howmet Aerospace 78.89 1.79 2.32% 82.32% 27.39B 2024-05-03
Equifax 231.42 4.40 1.94% 15.35% 27.26B 2024-05-06
HP 28.42 0.28 1.00% -3.33% 27.18B 2024-05-06
Edison International 73.04 0.81 1.11% -0.48% 27.05B 2024-05-06
AvalonBay Communities 195.08 2.67 1.39% 8.16% 26.99B 2024-05-06
eBay 49.36 -0.32 -0.65% 6.82% 26.57B 2024-05-06
CBRE Group 86.53 0.27 0.31% 17.47% 26.56B 2024-05-03
Fortive 76.13 0.71 0.94% 19.44% 26.45B 2024-05-03
Mettler Toledo International 1,250.68 -1.89 -0.15% -15.22% 26.34B 2024-05-06
West Pharmaceutical Services 366.24 1.66 0.45% -0.79% 26.22B 2024-05-06
WEC Energy 82.88 -0.27 -0.32% -13.08% 26.12B 2024-05-06
Church & Dwight 105.38 -0.92 -0.86% 7.90% 26.08B 2024-05-06
Dollar Tree 120.16 -0.56 -0.46% -20.78% 25.68B 2024-05-06
Raymond James Financial 125.61 1.02 0.82% 45.82% 25.49B 2024-05-06
Keysight Technologies 150.50 1.40 0.94% 5.15% 25.45B 2024-05-06
Fifth Third Bancorp 37.98 0.40 1.05% 55.57% 25.21B 2024-05-06
Targa Resources 112.74 0.36 0.32% 62.57% 24.97B 2024-05-06
Cardinal Health 98.54 -0.57 -0.58% 21.91% 24.91B 2024-05-06
Zimmer Biomet Holdings 121.71 2.01 1.68% -10.92% 24.71B 2024-05-03
T. Rowe Price 112.09 0.59 0.53% 6.08% 24.69B 2024-05-06
Equity Residential 66.74 0.88 1.34% 5.97% 24.44B 2024-05-06
Dover 181.68 2.64 1.47% 27.99% 24.43B 2024-05-06
M&T Bank 149.12 2.45 1.67% 28.29% 24.37B 2024-05-06
Take Two Interactive Software 148.34 2.52 1.73% 18.02% 24.35B 2024-05-06
American Water Works 130.32 1.56 1.21% -11.63% 24.06B 2024-05-06
NVR 7,629.11 36.84 0.49% 31.51% 23.87B 2024-05-06
Axon Enterprise 318.54 1.79 0.57% 45.39% 23.67B 2024-05-03
Brown & Brown 84.11 0.59 0.70% 27.92% 23.46B 2024-05-06
PulteGroup 117.49 0.73 0.63% 77.02% 23.41B 2024-05-06
DTE Energy 112.45 -0.20 -0.18% -0.20% 22.84B 2024-05-06
Western Digital 72.53 1.73 2.45% 112.20% 22.77B 2024-05-06
Broadridge Financial Solutions 200.66 1.83 0.92% 31.53% 22.76B 2024-05-06
Iron Mountain 76.81 -1.34 -1.71% 38.05% 22.75B 2024-05-06
Entergy 109.07 1.04 0.96% 2.02% 22.69B 2024-05-06
FirstEnergy 38.97 -0.22 -0.56% 0.14% 22.16B 2024-05-06
Weyerhaeuser 31.09 0.04 0.13% 7.17% 22.09B 2024-05-06
State Street 75.10 0.83 1.11% 8.73% 22B 2024-05-06
Genuine Parts 156.67 -0.90 -0.57% -9.23% 21.85B 2024-05-06
Corpay 299.29 0.35 0.12% 33.85% 21.71B 2024-05-03
Rollins 47.00 0.86 1.86% 12.79% 21.59B 2024-05-06
Hewlett Packard 17.15 0.33 1.93% 24.28% 21.57B 2024-05-06
International Flavors Fragrances 88.84 2.26 2.61% -8.54% 21.55B 2024-05-06
Eversource Energy 59.70 -2.19 -3.54% -22.18% 21.54B 2024-05-06
Ball 68.84 0.26 0.38% 16.17% 21.53B 2024-05-06
Tyson Foods 58.42 -3.59 -5.79% 15.16% 21.46B 2024-05-06
PTC 178.17 2.61 1.49% 42.29% 21.04B 2024-05-06
Align Technology 287.21 -0.56 -0.19% -5.56% 21.01B 2024-05-06
Invitation Homes 34.87 0.54 1.57% 1.43% 20.98B 2024-05-06
NetApp 107.85 3.28 3.13% 68.51% 20.95B 2024-05-06
PPL 28.09 0.02 0.07% -2.14% 20.49B 2024-05-06
Baxter International 36.51 -0.42 -1.14% -19.96% 20.45B 2024-05-06
Live Nation Entertainment 95.72 0.88 0.93% 23.00% 20.45B 2024-05-06
Steel Dynamics 132.59 -2.83 -2.09% 37.58% 20.44B 2024-05-06
Alexandria Real Estate Equities 120.02 -0.34 -0.28% -1.26% 20.39B 2024-05-06
Steris 209.37 1.69 0.81% 10.79% 20.2B 2024-05-06
Coterra Energy 28.19 1.03 3.79% 13.40% 20.13B 2024-05-06
W.R. Berkley 78.72 0.03 0.03% 35.82% 20.11B 2024-05-06
SBA Communications 192.58 -0.37 -0.19% -19.19% 19.97B 2024-05-06
Molina Healthcare 343.24 3.72 1.09% 17.81% 19.94B 2024-05-06
Huntington Bancshares 13.91 0.11 0.76% 42.67% 19.87B 2024-05-06
Ameren 73.89 -0.33 -0.44% -17.67% 19.78B 2024-05-06
Illumina 118.94 1.04 0.88% -39.22% 19.55B 2024-05-06
Kellogg 60.05 -0.49 -0.81% -14.68% 19.47B 2024-05-06
Tyler Technologies 475.94 6.82 1.45% 22.89% 19.43B 2024-05-06
Ulta Salon Cosmetics Fragrance 395.04 -2.63 -0.66% -23.40% 19.39B 2024-05-06
Aptiv 80.83 10.62 15.13% -12.19% 19.36B 2024-05-03
Hormel Foods 34.84 -0.37 -1.04% -14.28% 19.28B 2024-05-06
Leidos 142.56 0.88 0.62% 80.30% 19B 2024-05-06
CBOE 182.87 -1.21 -0.67% 34.00% 18.97B 2024-05-06
First Solar 193.89 2.13 1.11% 9.26% 18.91B 2024-05-06
McCormick 75.73 0.21 0.28% -14.21% 18.73B 2024-05-06
Principal Financial 82.61 1.35 1.66% 15.70% 18.71B 2024-05-06
Omnicom 93.15 0.46 0.49% 1.27% 18.63B 2024-05-06
CenterPoint Energy 29.28 -0.13 -0.43% -3.05% 18.45B 2024-05-06
Waters 319.60 -1.22 -0.38% 7.97% 18.36B 2024-05-06
Dominos Pizza 522.65 8.53 1.66% 67.83% 18.25B 2024-05-06
Warner Bros Discovery 7.95 -0.01 -0.13% -40.94% 18.16B 2024-05-06
Teledyne Technologies 390.18 4.26 1.10% -4.50% 18.14B 2024-05-06
Regions Financial 19.85 0.06 0.28% 21.04% 18.09B 2024-05-06
CMS Energy Corporation 61.66 0.07 0.11% 0.60% 18.05B 2024-05-06
Jacobs Engineering 149.06 0.75 0.51% 27.09% 18.03B 2024-05-06
Darden Restaurants 147.46 -1.75 -1.17% -1.85% 18.02B 2024-05-06
Ventas 47.04 0.29 0.62% -0.85% 17.97B 2024-05-06
Expedia 115.90 0.60 0.52% 25.32% 17.97B 2024-05-06
Seagate Technology 89.85 2.42 2.76% 59.62% 17.87B 2024-05-06
Atmos Energy 119.54 0.37 0.31% 1.34% 17.85B 2024-05-06
Cooper Companies 92.31 1.58 1.74% -4.37% 17.83B 2024-05-06
Hologic 75.86 -0.65 -0.84% -7.99% 17.82B 2024-05-06
Synchrony Financial 46.25 0.63 1.38% 68.78% 17.74B 2024-05-06
Avery Dennison 221.97 0.71 0.32% 29.17% 17.5B 2024-05-06
Teradyne 121.83 1.53 1.27% 33.27% 17.37B 2024-05-06
Verisign 168.76 0.27 0.16% -23.56% 17.36B 2024-05-06
Clorox 139.12 0.77 0.56% -18.66% 17.35B 2024-05-06
Celanese 158.92 1.88 1.20% 57.11% 17.26B 2024-05-06
EQT 41.00 0.73 1.81% 26.96% 17.03B 2024-05-06
Loews 77.76 1.24 1.61% 32.22% 16.91B 2024-05-06
Northern 85.01 0.45 0.53% 16.42% 16.87B 2024-05-06
J. B. Hunt 166.52 0.96 0.58% -4.83% 16.78B 2024-05-06
IDEX 221.94 1.56 0.71% 6.96% 16.76B 2024-05-06
Laboratory Of America 200.90 -0.58 -0.29% -9.40% 16.73B 2024-05-06
United Airlines Holdings 53.96 2.32 4.48% 17.66% 16.43B 2024-05-06
Textron 86.90 1.28 1.49% 32.96% 16.26B 2024-05-06
Expeditors International Of Washington 115.59 0.54 0.46% -0.82% 16.15B 2024-05-06
Carnival 14.60 0.19 1.35% 55.48% 16.14B 2024-05-06
Citizens Financial 35.76 0.34 0.96% 43.88% 15.94B 2024-05-06
Everest Re 378.82 8.56 2.31% -1.15% 15.93B 2024-05-06
FactSet Research Systems 436.39 8.10 1.89% 8.37% 15.91B 2024-05-06
Essex Property 255.57 5.57 2.23% 16.90% 15.79B 2024-05-06
Zebra Technologies 315.63 6.03 1.95% 19.11% 15.76B 2024-05-06
Packaging Of America 176.02 -0.53 -0.30% 32.30% 15.61B 2024-05-06
NRG Energy 77.87 1.31 1.72% 148.71% 15.6B 2024-05-06
Best Buy 74.37 -0.15 -0.19% 3.86% 15.53B 2024-05-06
Southwest Airlines 27.40 1.26 4.80% -7.40% 15.33B 2024-05-06
Akamai 100.96 1.25 1.25% 31.05% 15.32B 2024-05-06
Quest Diagnostics 135.81 -1.42 -1.03% 0.29% 15.21B 2024-05-06
Mid-America Apartment Communities 136.97 4.33 3.26% -9.86% 15.17B 2024-05-06
Marathon Oil 26.70 0.42 1.60% 20.92% 15.16B 2024-05-06
Walgreens Boots Alliance 17.81 0.42 2.42% -43.75% 14.98B 2024-05-06
Masco 70.27 0.75 1.07% 33.26% 14.97B 2024-05-06
Nordson 270.36 4.49 1.69% 24.10% 14.86B 2024-05-06
Conagra Foods 30.19 -0.47 -1.53% -20.01% 14.67B 2024-05-06
CF Industries 74.49 0.56 0.76% 6.31% 14.64B 2024-05-06
Skyworks Solutions 91.71 1.43 1.58% -10.21% 14.63B 2024-05-06
Bunge 102.26 0.97 0.95% 14.44% 14.6B 2024-05-06
Enphase Energy 115.04 0.84 0.74% -29.55% 14.59B 2024-05-06
Trimble Navigation 56.19 0.26 0.46% 18.17% 14.52B 2024-05-06
Brown-Forman 47.96 0.68 1.44% -25.44% 14.52B 2024-05-03
Snap-On 274.55 3.64 1.34% 5.65% 14.16B 2024-05-06
Albemarle 130.83 2.65 2.07% -25.52% 13.99B 2024-05-06
Stanley Black & Decker 86.97 1.00 1.16% 0.92% 13.92B 2024-05-06
Pool 370.96 6.61 1.81% 7.57% 13.7B 2024-05-06
Viatris 11.83 0.05 0.38% 20.47% 13.7B 2024-05-06
KeyCorp 15.13 0.20 1.34% 56.25% 13.67B 2024-05-06
EPAM Systems 246.60 4.84 2.00% 6.38% 13.54B 2024-05-06
Campbell Soup 44.89 -0.09 -0.20% -17.38% 13.5B 2024-05-06
Host Hotels & Resorts 18.77 0.13 0.67% 8.41% 13.29B 2024-05-06
Healthpeak Properties 18.97 -0.20 -1.04% -11.27% 13.21B 2024-05-03
Pentair 81.77 2.09 2.62% 39.63% 13.02B 2024-05-06
Amcor 10.02 0.24 2.40% -1.91% 12.92B 2024-05-03
Alliant Energy 50.51 -0.31 -0.60% -7.83% 12.86B 2024-05-06
Gen Digital 19.68 -0.34 -1.69% 15.44% 12.81B 2024-05-06
AES 18.90 0.25 1.31% -15.93% 12.68B 2024-05-06
MGM Resorts International 41.00 0.02 0.05% -4.23% 12.66B 2024-05-06
Revvity 102.79 2.12 2.11% -21.61% 12.64B 2024-05-06
NiSource 28.78 0.26 0.89% 1.14% 12.56B 2024-05-06
Kimco Realty 19.01 -0.12 -0.60% 3.09% 12.53B 2024-05-06
UDR 38.93 0.79 2.06% -5.67% 12.38B 2024-05-06
WestRock 51.40 0.25 0.48% 81.35% 12.35B 2024-05-06
DaVita Healthcare Partners 136.96 -2.78 -1.99% 57.05% 12.2B 2024-05-06
A.O. Smith 85.17 0.80 0.95% 21.14% 12.2B 2024-05-06
Evergy 54.10 1.11 2.09% -13.00% 12.05B 2024-05-03
Lamb Weston Holdings 85.11 2.68 3.25% -23.43% 12.03B 2024-05-03
Franklin Resources 23.39 0.06 0.24% -6.83% 12.03B 2024-05-06
International Paper 36.92 0.63 1.72% 14.02% 12.03B 2024-05-06
J.M. Smucker 112.79 -0.46 -0.40% -28.21% 12.02B 2024-05-06
Incyte 54.08 0.31 0.57% -17.81% 11.99B 2024-05-06
Insulet 176.38 2.11 1.21% -45.26% 11.9B 2024-05-06
Jack Henry Associates 164.88 0.81 0.49% 11.33% 11.89B 2024-05-06
Charles River Laboratories 234.91 1.11 0.47% 23.98% 11.73B 2024-05-06
Bio Techne 76.06 -1.27 -1.64% -7.55% 11.66B 2024-05-06
Interpublic Of Companies 30.88 0.17 0.55% -9.78% 11.55B 2024-05-06
LKQ 44.73 0.87 1.97% -21.77% 11.45B 2024-05-06
Universal Health Services 168.93 1.38 0.82% 19.73% 11.36B 2024-05-06
Molson Coors Brewing 57.31 -0.60 -1.03% -11.84% 11.31B 2024-05-06
Juniper Networks 34.77 -0.08 -0.23% 22.30% 11.29B 2024-05-06
Eastman Chemical 98.65 1.24 1.27% 25.13% 11.16B 2024-05-06
Huntington Ingalls Industries 246.55 -0.10 -0.04% 27.93% 11B 2024-05-06
Regency Centers 58.93 -0.01 -0.02% -1.26% 10.94B 2024-05-06
Qorvo 96.16 0.26 0.27% 2.11% 10.94B 2024-05-06
Paycom Software 174.67 3.28 1.91% -37.62% 10.89B 2024-05-06
Camden Property 105.97 1.03 0.98% -4.41% 10.8B 2024-05-06
CarMax 69.54 0.75 1.09% 2.16% 10.65B 2024-05-06
Allegion 124.78 1.98 1.61% 16.58% 10.56B 2024-05-06
Wynn Resorts 97.87 1.21 1.25% -13.21% 10.43B 2024-05-06
Ralph Lauren 166.57 -0.23 -0.13% 51.64% 10.39B 2024-05-06
Catalent 56.37 0.03 0.06% 14.50% 10.13B 2024-05-06
Teleflex 200.78 -2.13 -1.05% -19.33% 9.92B 2024-05-06
Bath And Body Works 47.38 1.45 3.16% 45.29% 9.9B 2024-05-06
Mosaic 29.04 -0.86 -2.86% -24.75% 9.75B 2024-05-06
Dayforce 57.30 -0.48 -0.83% 0.17% 9.55B 2024-05-03
Boston Properties 61.58 0.94 1.55% 21.56% 9.45B 2024-05-06
Pinnacle West Capital 76.03 0.25 0.32% -4.75% 9.26B 2024-05-06
APA 29.90 0.62 2.12% -7.32% 9.24B 2024-05-06
Assurant 180.26 4.04 2.29% 36.92% 9.16B 2024-05-06
Tapestry 39.25 -0.27 -0.67% 3.09% 9.16B 2024-05-03
F5 Networks 168.54 2.40 1.44% 28.53% 9.09B 2024-05-06
Henry Schein 68.54 0.68 0.99% -13.39% 8.86B 2024-05-06
American Airlines 14.63 0.78 5.60% 1.85% 8.75B 2024-05-06
Federal Realty Investment 102.13 0.26 0.26% 5.91% 8.71B 2024-05-06
Match 32.24 0.32 0.99% -0.75% 8.46B 2024-05-06
Hasbro 60.94 -0.54 -0.87% 2.46% 8.35B 2024-05-06
C.H. Robinson Worldwide 78.74 -2.43 -2.99% -23.36% 8.33B 2024-05-06
ETSY 62.48 2.49 4.14% -32.49% 8.19B 2024-05-06
Caesars Entertainment 36.05 0.74 2.10% -16.86% 7.87B 2024-05-06
Generac 136.01 2.64 1.98% 24.75% 7.87B 2024-05-06
Bio-Rad Laboratories 281.32 1.31 0.47% -25.65% 7.78B 2024-05-06
Borgwarner 36.94 0.53 1.44% -17.97% 7.67B 2024-05-06
MarketAxess 205.98 1.93 0.94% -30.67% 7.64B 2024-05-06
Mohawk Industries 118.13 1.62 1.39% 19.29% 7.34B 2024-05-06
Robert Half International 70.01 -0.12 -0.16% 4.22% 7.32B 2024-05-06
FMC 60.98 -0.91 -1.47% -45.50% 7.28B 2024-05-06
Globe Life 77.55 -1.73 -2.18% -26.74% 7.15B 2024-05-03
Paramount Global 13.29 0.40 3.10% -21.81% 7.08B 2024-05-06
Norwegian Cruise Line 16.19 0.21 1.31% 17.75% 7.01B 2024-05-06
Fox 30.00 0.39 1.32% 1.47% 6.83B 2024-05-06
Comerica 53.86 0.81 1.52% 72.56% 6.74B 2024-05-06
Invesco 14.94 0.09 0.61% -8.32% 6.46B 2024-05-06
Dentsply International 28.26 0.04 0.14% -30.82% 6.25B 2024-05-06
Zions Bancorporation 43.66 0.05 0.11% 119.07% 6.13B 2024-05-06
Alaska Air 43.91 1.23 2.88% 4.32% 5.34B 2024-05-06
Whirlpool 95.19 -0.14 -0.15% -29.88% 5.17B 2024-05-06
Organon & Co 20.76 1.10 5.60% -4.88% 4.78B 2024-05-06
VF 12.77 0.15 1.20% -39.13% 4.71B 2024-05-06
News 25.37 0.11 0.42% 46.82% 4.68B 2024-05-06
Sealed Air 35.80 0.65 1.83% -17.73% 4.67B 2024-05-06
Advance Auto Parts 73.77 -2.69 -3.52% -38.65% 4.38B 2024-05-06
DXC Technology 19.15 0.07 0.34% -13.92% 3.56B 2024-05-03
Solaredge Technologies 60.04 -0.31 -0.51% -79.42% 3.37B 2024-05-06

السعر يوم عام تاريخ
US30 38856 450.02 1.18% 15.58% 2024-05-07
US400 2970 28.33 0.98% 21.03% 2024-05-06
US2000 2059 16.94 0.84% 17.34% 2024-05-07
US500 5179 63.59 1.26% 25.15% 2024-05-07
US100 18059 349.26 1.99% 35.87% 2024-05-07
USVIX 14 0.33 0.33% -3.16% 2024-05-06


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
5178.75 5127.79 5268.00 4.40 1928 - 2024 نقاط يوميا