بورس‌های آمریکا در روز جمعه با رشد 0.8٪ در شاخص S&P 500، صعود تقریباً 1٪ در ناسداک برای نشان دادن رکورد بسته شدن بالاتر برای دومین روز متوالی و صعود 206 امتیاز در شاخص داو بسته شدند. سهام فناوری رالی را رهبری کردند، با اپل که پس از اعلام طرح سرمایه‌گذاری 600 میلیارد دلاری خود، 4.2٪ افزایش یافت و ناسداک با وزن فناوری‌ای تقویت شد. امید سرمایه‌گذاران بیشتر توسط انتظارات برش‌های نرخی فدرال رزرو پس از نامزدی استفن میران به هیئت مدیره فدرال، که نشانگر تغییرات بالقوه در سیاست پولی است، پشتیبانی شد. در حالی که نگرانی‌های مربوط به تعرفه‌های جدید بر واردات از کشورهای مختلف ادامه داشت. سودهای قوی باعث رالی شرکت‌های Gilead Sciences و Monster Beverage شد که هر دو بیش از 6٪ رشد کردند، در حالی که Expedia با دیدگاه بهبود یافته 4٪ افزایش یافت. تسلا با وجود تفکیک تیم Dojo خود 2.3٪ رشد کرد و اینتل 0.9٪ افزایش یافت پس از اینکه مدیرعاملش پشتیبانی هیئت مدیره را تأیید کرد، با وجود فراخوان‌های ترامپ برای استعفای او. برای هفته، شاخص S&P 500 2.4٪، داو 1.4٪ و ناسداک 3.9٪ رشد کرد.

شاخص اصلی بورس اوراق بهادار ایالات متحده، US500، در تاریخ 8 اوت 2025 به 6389 امتیاز افزایش یافت، که نسبت به جلسه قبلی 0.78٪ رشد داشت. در طول ماه گذشته، این شاخص 2.01٪ افزایش یافته است و نسبت به همان زمان سال گذشته 19.56٪ افزایش یافته است، طبق معاملات بر روی یک قرارداد برای تفاوت (CFD) که این شاخص مرجع از ایالات متحده را پیگیری می‌کند. به طور تاریخی، شاخص بازار بورس ایالات متحده به بیشترین ارزش تاریخی خود 6427.02 در ژوئیه 2025 رسید.

شاخص اصلی بورس اوراق بهادار ایالات متحده، US500، در تاریخ 8 اوت 2025 به 6389 امتیاز افزایش یافت، که نسبت به جلسه قبلی 0.78٪ رشد داشت. در طول ماه گذشته، این شاخص 2.01٪ افزایش یافته است و نسبت به همان زمان سال گذشته 19.56٪ افزایش یافته است، طبق معاملات بر روی یک قرارداد برای تفاوت (CFD) که این شاخص مرجع از ایالات متحده را پیگیری می‌کند. شاخص بازار بورس ایالات متحده متوقع است تا پایان این ربع بازاری به امتیاز 6105.14 تجارت داشته باشد، طبق مدل‌های ماکرو جهانی تریدینگ اکونومیکس و انتظارات تحلیل‌گران. به آینده نگاه می‌کنیم و تخمین می‌زنیم که در مدت 12 ماه به امتیاز 5723.37 تجارت داشته باشد.



قیمت روز Month سال تاریخ
US30 44,248.21 206.97 0.47% -0.28% 12.43% 2025-08-10
US400 3,124.04 -0.40 -0.01% -1.88% 6.42% 2025-08-08
US2000 2,218.42 3.70 0.17% -1.51% 6.61% 2025-08-08
US500 6,399.93 49.45 0.78% 2.18% 19.76% 2025-08-10
US100 23,654.72 221.74 0.95% 3.84% 27.57% 2025-08-10
USVIX 15.15 -1.42 -1.42% -0.79% -5.22% 2025-08-08

قیمت روز سال MCap تاریخ
Nvidia 182.70 1.93 1.07% 74.47% 4.39T 2025-08-08
Microsoft 522.04 1.20 0.23% 28.50% 3.85T 2025-08-08
Apple 229.35 9.32 4.24% 6.06% 3.31T 2025-08-08
Amazon 222.69 -0.44 -0.20% 33.30% 2.24T 2025-08-08
Meta 769.30 7.47 0.98% 48.48% 1.96T 2025-08-08
Broadcom 304.97 1.21 0.40% 105.51% 1.29T 2025-08-08
Alphabet 201.42 4.90 2.49% 21.78% 1.1T 2025-08-08
Tesla 329.65 7.38 2.29% 64.83% 1.01T 2025-08-08
JPMorgan 288.76 1.82 0.63% 40.29% 839.64B 2025-08-08
Walmart 103.73 0.61 0.59% 52.63% 830.62B 2025-08-08
Oracle 250.05 0.66 0.26% 89.13% 683.42B 2025-08-08
Visa 336.78 4.69 1.41% 29.45% 666.82B 2025-08-08
Berkshire Hathaway 465.40 3.93 0.85% 7.68% 614.29B 2025-08-08
Eli Lilly 625.65 -15.21 -2.37% -29.93% 608.64B 2025-08-08
Netflix 1,211.64 31.27 2.65% 90.97% 540.12B 2025-08-08
Mastercard 574.32 13.10 2.33% 25.78% 531.1B 2025-08-08
Costco Wholesale 980.98 3.53 0.36% 14.74% 434.29B 2025-08-08
Exxon Mobil 106.80 0.85 0.80% -10.15% 425.55B 2025-08-08
Palantir Technologies 186.96 4.76 2.61% 522.99% 397.09B 2025-08-08
J&J 173.33 1.80 1.05% 7.84% 396.87B 2025-08-08
Home Depot 387.85 1.68 0.44% 11.14% 381.07B 2025-08-08
P&G 153.51 0.02 0.01% -10.04% 360.32B 2025-08-08
Bank Of America 46.01 1.09 2.43% 20.26% 351.26B 2025-08-08
AbbVie 198.05 -0.81 -0.41% 4.32% 345.69B 2025-08-08
Coca-Cola 70.34 -0.09 -0.13% 2.46% 297.04B 2025-08-08
T-Mobile Us 244.98 2.05 0.84% 26.11% 289.32B 2025-08-08
General Electric Aerospace 275.01 2.99 1.10% 64.38% 288.56B 2025-08-08
Realty Income 333.00 1.00 0.30% 449.60% 286.54B 2025-08-08
Advanced Micro Devices 172.76 0.36 0.21% 28.58% 282.87B 2025-08-08
Cisco Systems 71.79 1.89 2.70% 57.81% 277.52B 2025-08-08
Chevron 155.01 1.85 1.21% 6.85% 270.14B 2025-08-08
Philip Morris International 170.18 2.01 1.20% 46.66% 251.29B 2025-08-08
Salesforce 240.51 -0.37 -0.15% -4.76% 237.28B 2025-08-08
IBM 242.27 -7.89 -3.15% 26.39% 235.52B 2025-08-08
Morgan Stanley 143.18 2.26 1.60% 51.23% 230.67B 2025-08-08
Goldman Sachs 721.27 1.53 0.21% 47.19% 230.27B 2025-08-08
McDonalds 305.45 -2.46 -0.80% 13.87% 222.15B 2025-08-08
UnitedHealth 250.89 6.22 2.54% -55.14% 222.13B 2025-08-08
Abbott 134.28 2.22 1.68% 23.41% 220.69B 2025-08-08
Intuit 749.00 -12.61 -1.66% 18.79% 211.52B 2025-08-08
Caterpillar 416.52 -0.60 -0.14% 23.31% 209.65B 2025-08-08
American Express 297.43 2.70 0.92% 24.91% 207.18B 2025-08-08
Raytheon Technologies 154.86 -0.90 -0.58% 33.19% 206.39B 2025-08-08
Walt Disney 112.43 -0.45 -0.40% 30.60% 203.4B 2025-08-08
Blackstone 168.91 1.27 0.76% 28.95% 202.64B 2025-08-08
Merck 80.69 0.32 0.40% -29.57% 202.41B 2025-08-08
AT&T 28.08 0.02 0.07% 44.00% 200.99B 2025-08-08
ServiceNow 872.51 -1.61 -0.18% 7.56% 198.79B 2025-08-08
PepsiCo 145.21 1.29 0.90% -15.81% 198.19B 2025-08-08
Uber 89.56 -3.11 -3.36% 30.64% 185.72B 2025-08-08
Thermo Fisher Scientific 460.72 5.98 1.32% -22.81% 182.77B 2025-08-08
Verizon 43.15 0.20 0.47% 5.81% 180.49B 2025-08-08
GE Vernova 649.09 3.23 0.50% 262.40% 179.41B 2025-08-08
S&P Global 556.87 -2.26 -0.40% 13.95% 179.38B 2025-08-08
Booking Holdings 5,405.91 -26.19 -0.48% 57.05% 179.18B 2025-08-08
Intuitive Surgical 470.08 0.27 0.06% 1.39% 174.8B 2025-08-08
Citigroup 92.73 1.50 1.64% 60.32% 172.99B 2025-08-08
Charles Schwab 97.08 1.09 1.14% 55.38% 170.97B 2025-08-08
BlackRock 1,124.97 12.14 1.09% 31.27% 169.73B 2025-08-08
Texas Instruments 187.22 1.31 0.70% -2.61% 168.49B 2025-08-08
Adobe Systems 341.05 2.78 0.82% -36.43% 166.97B 2025-08-08
Boeing 229.12 1.79 0.79% 36.32% 165.59B 2025-08-08
Qualcomm 147.56 1.66 1.14% -10.31% 162.52B 2025-08-08
Accenture 239.05 -2.68 -1.11% -24.36% 162.3B 2025-08-08
Amgen 288.23 3.53 1.24% -10.63% 160.18B 2025-08-08
Boston Scientific 103.14 0.18 0.17% 36.66% 154.38B 2025-08-08
Arista Networks 139.18 -0.10 -0.07% 65.80% 152.13B 2025-08-08
TJX Companies 131.37 -0.61 -0.46% 18.61% 150.38B 2025-08-08
Applied Materials 184.87 1.72 0.94% -3.30% 149.03B 2025-08-08
NextEra Energy 72.41 -0.17 -0.23% -6.56% 146.79B 2025-08-08
Honeywell International 216.31 -0.27 -0.12% 9.12% 145.22B 2025-08-08
Stryker 377.58 1.21 0.32% 15.12% 145.05B 2025-08-08
Progressive 246.51 1.20 0.49% 11.12% 144.71B 2025-08-08
Danaher 200.56 2.07 1.04% -25.32% 140.75B 2025-08-08
Pfizer 24.58 0.35 1.44% -13.91% 140.03B 2025-08-08
Union Pacific 222.24 -0.42 -0.19% -6.43% 137.58B 2025-08-08
Gilead Sciences 119.41 9.13 8.28% 61.96% 137.43B 2025-08-08
Deere & Company 510.37 3.73 0.74% 47.58% 136.79B 2025-08-08
Lowe's Companies 241.15 2.59 1.09% 2.15% 136B 2025-08-08
Wells Fargo 77.85 0.80 1.04% 47.47% 135.94B 2025-08-08
Amphenol 109.98 1.43 1.32% 75.64% 128.41B 2025-08-08
Lam Research 101.75 2.60 2.62% 25.95% 127.94B 2025-08-08
KKR 142.67 0.48 0.34% 25.29% 127.68B 2025-08-08
Comcast 31.67 0 0% -19.04% 125.24B 2025-08-08
Micron Technology 118.89 7.02 6.28% 27.69% 123.74B 2025-08-08
ADP 305.81 2.32 0.76% 16.68% 123.15B 2025-08-08
Vertex Pharmaceuticals 366.54 -9.09 -2.42% -21.77% 121.99B 2025-08-08
ConocoPhillips 93.91 1.31 1.41% -13.56% 119.72B 2025-08-08
KLA-Tencor 914.80 2.74 0.30% 22.50% 119.47B 2025-08-08
Nike 74.16 -0.19 -0.26% -0.28% 112.5B 2025-08-08
Altria 64.19 0.64 1.01% 27.23% 111.23B 2025-08-08
Analog Devices 223.95 0.83 0.37% 5.89% 110.79B 2025-08-08
Medtronic 92.95 1.74 1.91% 13.19% 110.18B 2025-08-08
Palo Alto Networks 167.06 -1.04 -0.62% 0.78% 108.62B 2025-08-08
Chubb 271.24 1.93 0.72% 0.36% 107.37B 2025-08-08
CrowdStrike Holdings 424.49 -0.51 -0.12% 76.03% 107.15B 2025-08-08
Intercontinental Exchange 186.40 -1.62 -0.86% 21.06% 106.48B 2025-08-08
Constellation Energy 335.77 -0.64 -0.19% 76.71% 105.2B 2025-08-08
Southern 94.69 -0.66 -0.69% 9.03% 104.74B 2025-08-08
Marsh & McLennan Companies 203.67 0.36 0.18% -7.44% 104.62B 2025-08-08
Starbucks 92.12 1.10 1.21% 22.58% 102.91B 2025-08-08
Lockheed Martin 425.63 -5.12 -1.19% -22.81% 101.83B 2025-08-08
CME 282.21 1.26 0.45% 36.54% 101.53B 2025-08-08
American Tower 206.51 -3.50 -1.67% -7.24% 99.45B 2025-08-08
Cadence Design Systems 352.06 -2.27 -0.64% 30.27% 99.15B 2025-08-08
ProLogis 105.68 -0.61 -0.57% -13.45% 98.32B 2025-08-08
Trane Technologies 430.09 1.98 0.46% 29.32% 97.4B 2025-08-08
Duke Energy 125.35 -0.58 -0.46% 11.11% 96.04B 2025-08-08
Synopsys 619.42 -0.91 -0.15% 18.05% 95.32B 2025-08-08
Welltower 168.03 -1.65 -0.97% 42.85% 94.57B 2025-08-08
HCA 381.61 8.28 2.22% 5.76% 94.47B 2025-08-08
Moody's 515.29 1.23 0.24% 10.81% 94.04B 2025-08-08
Parker-Hannifin 727.74 2.38 0.33% 27.71% 93.14B 2025-08-08
Waste Management 235.09 1.87 0.80% 14.50% 92.56B 2025-08-08
Cintas 226.27 2.87 1.28% 19.82% 90.95B 2025-08-08
Bristol-Myers Squibb 45.95 0.59 1.30% -1.80% 90.74B 2025-08-08
Dell Technologies 137.61 3.68 2.75% 48.69% 89.76B 2025-08-08
Royal Caribbean Cruises 301.44 -8.34 -2.69% 93.43% 89.58B 2025-08-08
Intel 19.95 0.18 0.91% 1.32% 87.44B 2025-08-08
McKesson 668.58 5.33 0.80% 23.39% 86.47B 2025-08-08
Sherwin-Williams 352.16 2.23 0.64% 1.79% 86.42B 2025-08-08
General Dynamics 314.13 1.40 0.45% 7.32% 86.01B 2025-08-08
Vistra Corp 202.12 -3.47 -1.69% 157.02% 85.86B 2025-08-08
Mondelez International 61.83 -0.57 -0.91% -11.37% 85.72B 2025-08-08
Northrop Grumman 581.11 -6.27 -1.07% 17.56% 85.17B 2025-08-08
3M 153.30 1.56 1.03% 23.40% 83.51B 2025-08-08
O'Reilly Automotive 103.33 -0.14 -0.14% 37.78% 83.44B 2025-08-08
Apollo Global Management 141.97 0.86 0.61% 35.60% 82.35B 2025-08-08
Capital One Financial 208.23 0.94 0.45% 54.50% 82.07B 2025-08-08
Coinbase Global 310.54 -0.25 -0.08% 58.20% 78.51B 2025-08-08
CVS Health 65.54 1.96 3.08% 14.46% 78.07B 2025-08-08
TransDigm 1,389.77 -39.38 -2.76% 11.31% 77.96B 2025-08-08
PNC 189.74 2.62 1.40% 11.66% 77.87B 2025-08-08
DoorDash 259.19 -11.80 -4.35% 109.35% 77.4B 2025-08-08
Fiserv 133.24 0.54 0.41% -17.54% 76.96B 2025-08-08
Emerson Electric 132.74 -0.09 -0.07% 27.86% 76.5B 2025-08-08
Illinois Tool Works 256.99 0.21 0.08% 7.36% 75.76B 2025-08-08
Airbnb 121.02 0.99 0.82% 5.02% 74.59B 2025-08-08
Equinix 776.20 -3.14 -0.40% -5.21% 74.54B 2025-08-08
Howmet Aerospace 180.75 -0.83 -0.46% 94.17% 74.54B 2025-08-08
Fortinet 74.39 -0.91 -1.21% 6.74% 74.02B 2025-08-08
Williams Companies 57.89 0 0% 33.88% 73.96B 2025-08-08
Ecolab 272.87 3.10 1.15% 14.59% 73.91B 2025-08-08
Marriott International 259.92 -0.67 -0.26% 19.20% 73.82B 2025-08-08
Cigna 274.90 3.90 1.44% -18.46% 73.68B 2025-08-08
Motorola Solutions Msi 453.41 8.31 1.87% 10.11% 73.46B 2025-08-08
PayPal 67.65 -0.57 -0.84% 4.53% 72.9B 2025-08-08
Republic Services 235.21 -0.42 -0.18% 16.87% 72.74B 2025-08-08
United Parcel Service 86.67 0.18 0.21% -31.15% 72.45B 2025-08-08
Bank Of New York Mellon 103.09 0.88 0.86% 61.74% 71.88B 2025-08-08
Arthur J. Gallagher 289.44 -0.55 -0.19% 2.48% 71.36B 2025-08-08
Johnson Controls 105.55 1.24 1.19% 56.06% 71.07B 2025-08-08
Newmont Mining 68.98 -0.09 -0.13% 44.55% 70.94B 2025-08-08
US Bancorp 44.86 0.77 1.75% 6.68% 70.86B 2025-08-08
Hilton Worldwide 262.30 1.38 0.53% 27.96% 68.38B 2025-08-08
Colgate-Palmolive 84.69 -0.02 -0.02% -17.07% 68.02B 2025-08-08
CSX 35.44 0.19 0.54% 4.20% 67.94B 2025-08-08
AutoZone 4,035.16 -25.17 -0.62% 29.13% 67.52B 2025-08-08
Zoetis 147.35 -0.89 -0.60% -20.46% 66.87B 2025-08-08
Elevance Health 293.99 10.51 3.71% -44.81% 65.38B 2025-08-08
EOG Resources 116.28 0.31 0.27% -8.15% 65.27B 2025-08-08
Air Products & Chemicals 288.74 0.18 0.06% 3.85% 64.27B 2025-08-08
Autodesk 290.75 -2.24 -0.76% 20.93% 63.14B 2025-08-08
Norfolk Southern 280.03 -0.44 -0.16% 16.79% 63.02B 2025-08-08
Regeneron Pharmaceuticals 563.00 3.20 0.57% -50.25% 62.76B 2025-08-08
Monster Beverage 64.69 3.89 6.40% 27.18% 61.68B 2025-08-08
Kinder Morgan 26.89 0.13 0.49% 27.96% 61.01B 2025-08-08
American Electric Power 112.50 -1.23 -1.08% 15.27% 61B 2025-08-08
Travelers Companies 264.95 -0.41 -0.15% 24.64% 60.95B 2025-08-08
Marathon Petroleum 160.84 -0.67 -0.41% -8.46% 60.87B 2025-08-08
Truist Financial 43.07 0.22 0.51% 3.63% 60.7B 2025-08-08
General Motors 53.53 0.58 1.10% 23.04% 60.57B 2025-08-08
Roper Industries 534.38 -2.33 -0.43% 1.44% 60.06B 2025-08-08
Carrier Global 66.03 -0.33 -0.50% 2.47% 60.04B 2025-08-08
Chipotle Mexican Grill 41.44 -1.25 -2.93% -25.46% 59.94B 2025-08-08
United Rentals 858.97 4.36 0.51% 23.29% 58.78B 2025-08-08
Workday 222.07 1.09 0.49% 4.87% 58.32B 2025-08-08
Freeport-McMoran 41.87 1.07 2.62% 2.07% 57.82B 2025-08-08
Digital Realty 169.91 -1.32 -0.77% 13.17% 57.31B 2025-08-08
Quanta Services 386.15 -1.20 -0.31% 48.56% 57.22B 2025-08-08
Axon Enterprise 842.50 -28.47 -3.27% 130.82% 56.8B 2025-08-08
Idexx Laboratories 658.06 8.00 1.23% 36.29% 56.71B 2025-08-08
Aflac 103.52 1.24 1.21% 2.64% 54.95B 2025-08-08
MetLife 76.27 2.45 3.32% 11.05% 54.56B 2025-08-08
Becton, Dickinson and Co. 193.50 5.82 3.10% -18.11% 54.43B 2025-08-08
NASDAQ 96.85 0.40 0.41% 42.19% 54.13B 2025-08-08
Cencora 285.13 6.73 2.42% 20.47% 53.59B 2025-08-08
FedEx 228.05 3.39 1.51% -17.81% 53.57B 2025-08-08
Phillips 66 119.13 -0.17 -0.14% -12.07% 53.47B 2025-08-08
Simon Property 164.93 -1.42 -0.85% 3.81% 53.12B 2025-08-08
Kroger 74.24 0.48 0.65% 37.81% 53.09B 2025-08-08
Corning 64.82 0.84 1.31% 68.34% 53.07B 2025-08-07
Allstate 206.80 1.80 0.88% 20.88% 52.89B 2025-08-08
PACCAR 97.34 0.57 0.59% 4.82% 52.49B 2025-08-08
Sempra Energy 81.71 -0.88 -1.07% 4.13% 51.68B 2025-08-08
Fastenal 47.99 0.51 1.07% 44.48% 51.65B 2025-08-08
Dominion Resources 61.81 0.07 0.11% 13.37% 51.56B 2025-08-08
Cummins 387.03 2.42 0.63% 31.37% 51.17B 2025-08-08
L3Harris Technologies 269.72 -4.09 -1.49% 18.15% 50.94B 2025-08-08
Schlumberger 32.87 0.08 0.24% -24.51% 50.89B 2025-08-08
DR Horton 156.50 2.61 1.70% -9.58% 50.11B 2025-08-08
Paychex 141.19 0.67 0.48% 13.45% 50.04B 2025-08-08
AIG 78.13 1.53 2.00% 8.23% 49.32B 2025-08-08
Ross Stores 145.22 0.07 0.05% 4.00% 49.29B 2025-08-08
Public Storage 281.74 -2.15 -0.76% -11.27% 49.29B 2025-08-08
Corteva 70.91 -0.14 -0.20% 37.53% 48.91B 2025-08-08
Target 105.40 -0.27 -0.26% -22.22% 48.77B 2025-08-08
Ameriprise Financial 504.96 6.51 1.31% 24.79% 48.69B 2025-08-08
CBRE Group 155.40 1.04 0.67% 42.35% 47.51B 2025-08-08
Valero Energy 133.29 0.70 0.53% -11.72% 47.06B 2025-08-08
Edwards Lifesciences 78.35 0.42 0.54% 21.02% 46.78B 2025-08-08
Crown Castle International 104.50 -1.71 -1.61% -5.63% 46.56B 2025-08-08
ONEOK 74.46 -1.02 -1.35% -12.40% 46.06B 2025-08-08
Keurig Dr Pepper 34.42 0.52 1.53% -0.41% 46.05B 2025-08-08
Grainger 950.13 7.62 0.81% -3.04% 45.81B 2025-08-08
Copart 46.19 0.08 0.17% -9.45% 45.44B 2025-08-08
Baker Hughes 43.29 0.35 0.82% 23.47% 44.9B 2025-08-08
Exelon 45.32 -0.22 -0.48% 20.85% 44.89B 2025-08-08
Kimberly Clark 136.16 -0.61 -0.45% -2.94% 44.72B 2025-08-08
eBay 93.14 0.12 0.13% 64.72% 44.66B 2025-08-08
Public Service 87.68 0.21 0.24% 9.86% 43.96B 2025-08-08
Ford Motor 11.32 0.04 0.35% 11.97% 43.36B 2025-08-08
Msci 546.68 1.19 0.22% 2.53% 43.26B 2025-08-08
Diamondback Energy 142.03 0.91 0.64% -28.98% 43.15B 2025-08-08
Electronic Arts EA 167.64 4.89 3.00% 14.43% 42.67B 2025-08-08
Ametek 182.08 -0.16 -0.09% 14.16% 42.18B 2025-08-08
ResMed 283.90 3.73 1.33% 30.96% 41.92B 2025-08-08
Kenvue Inc 21.34 -0.42 -1.93% 1.52% 41.83B 2025-08-08
Yum Brands 141.28 -1.28 -0.90% 3.26% 41.24B 2025-08-08
Xcel Energy 73.33 0.10 0.14% 26.41% 41.08B 2025-08-08
Sysco 80.65 0.28 0.35% 6.65% 39.78B 2025-08-08
Verisk Analytics 265.04 0.52 0.20% 0.20% 38.99B 2025-08-08
Fidelity National Information Services 71.16 1.09 1.56% -8.35% 38.88B 2025-08-08
Entergy 90.47 -0.06 -0.07% 53.94% 38.82B 2025-08-08
CoStar 94.50 -0.84 -0.88% 27.79% 38.75B 2025-08-08
Hershey 184.24 -3.27 -1.74% -8.84% 38.72B 2025-08-08
Take Two Interactive Software 217.37 -9.12 -4.03% 50.09% 38.57B 2025-08-08
Cardinal Health 157.41 4.00 2.61% 56.28% 38.3B 2025-08-08
Monolithic Power Systems 804.29 6.35 0.80% -2.32% 38.23B 2025-08-08
Las Vegas Sands 52.63 -0.38 -0.72% 36.58% 38.13B 2025-08-08
Rockwell Automation 333.23 0.64 0.19% 28.99% 38.02B 2025-08-08
Charter Communications 256.57 -2.21 -0.85% -29.69% 37.89B 2025-08-08
Occidental Petroleum 44.32 0.73 1.67% -24.08% 37.71B 2025-08-08
Hartford Financial Services 128.16 0.95 0.75% 18.31% 37.31B 2025-08-08
Martin Marietta Materials 610.92 10.62 1.77% 14.48% 37.11B 2025-08-08
Consolidated Edison 104.48 -0.52 -0.50% 3.39% 36.84B 2025-08-08
Targa Resources 165.09 -1.80 -1.08% 21.69% 36.72B 2025-08-08
Prudential Financial 103.30 2.62 2.60% -5.64% 36.41B 2025-08-08
Vulcan Materials 286.52 4.42 1.57% 17.24% 36.37B 2025-08-08
Otis Worldwide 87.47 0.14 0.16% -6.35% 36.17B 2025-08-08
Microchip Technology 61.87 -4.35 -6.57% -18.70% 35.86B 2025-08-08
IQVIA Holdings 179.86 0.91 0.51% -24.40% 35.5B 2025-08-08
Vici Properties 32.90 -0.11 -0.33% 4.96% 35.37B 2025-08-08
Cognizant Technology Solutions 69.58 0.46 0.67% -6.51% 35B 2025-08-08
WEC Energy 110.35 -0.35 -0.32% 25.24% 34.82B 2025-08-08
Raymond James Financial 164.92 1.93 1.18% 49.52% 34.8B 2025-08-08
Xylem 142.65 -0.83 -0.58% 11.49% 34.77B 2025-08-08
Westinghouse Air Brake Technologies 191.42 3.51 1.87% 23.42% 34.62B 2025-08-08
Carnival 28.37 -0.64 -2.21% 102.14% 34.58B 2025-08-08
Live Nation Entertainment 153.13 4.86 3.28% 65.96% 34.51B 2025-08-08
Arch Capital 88.83 -0.03 -0.03% -10.05% 33.77B 2025-08-08
Fair Isaac 1,320.88 -12.74 -0.96% -24.83% 33.65B 2025-08-08
Nucor 138.98 1.19 0.86% -4.34% 33.28B 2025-08-08
Kraft Heinz 27.76 0.11 0.40% -21.29% 32.71B 2025-08-08
Agilent 114.62 0.64 0.56% -16.37% 32.66B 2025-08-08
Delta Air Lines 53.64 0.01 0.02% 36.49% 32.64B 2025-08-08
Estée Lauder 90.71 -0.48 -0.53% 1.85% 32.61B 2025-08-08
M&T Bank 187.17 3.43 1.87% 15.32% 32.59B 2025-08-08
State Street 111.08 1.26 1.15% 42.05% 32.45B 2025-08-08
PG&E 15.00 -0.05 -0.33% -17.49% 32.34B 2025-08-08
GE HealthCare Technologies 72.00 0.90 1.27% -13.67% 31.9B 2025-08-08
NRG Energy 152.54 -0.68 -0.44% 90.01% 31.9B 2025-08-08
Tractor Supply 59.26 -0.76 -1.27% 13.63% 31.88B 2025-08-08
Broadridge Financial Solutions 265.94 -0.54 -0.20% 24.14% 31.64B 2025-08-08
Warner Bros Discovery 10.91 -0.95 -8.01% 55.30% 31.43B 2025-08-08
Constellation Brands 170.60 -2.62 -1.51% -29.31% 31.39B 2025-08-08
EQT 51.29 0.05 0.10% 64.76% 31.38B 2025-08-08
Old Dominion Freight Line 144.46 -0.87 -0.60% -25.21% 30.88B 2025-08-08
Verisign 271.89 -2.10 -0.77% 55.44% 30.65B 2025-08-08
Ingersoll Rand 75.89 -0.39 -0.51% -15.06% 30.25B 2025-08-08
United Airlines Holdings 89.29 1.31 1.49% 115.16% 30.09B 2025-08-08
Dexcom 78.86 2.46 3.22% 12.95% 30.08B 2025-08-08
Synchrony Financial 69.43 0.98 1.43% 49.15% 29.84B 2025-08-08
Humana 266.68 10.54 4.11% -24.01% 29.81B 2025-08-08
Dupont De Nemours 70.47 -0.41 -0.58% -10.34% 29.64B 2025-08-08
Extra Space Storage 136.36 -1.93 -1.40% -17.14% 29.53B 2025-08-08
Equifax 239.81 -2.11 -0.87% -13.90% 29.5B 2025-08-08
DTE Energy 140.26 0.05 0.04% 16.95% 29.05B 2025-08-08
American Water Works 145.36 0.94 0.65% 2.12% 28.4B 2025-08-08
Jabil Circuit 224.34 3.85 1.75% 119.66% 28.15B 2025-08-08
Keysight Technologies 164.96 3.71 2.30% 34.28% 28.13B 2025-08-08
Fifth Third Bancorp 41.64 0.47 1.14% 5.02% 28.12B 2025-08-08
Rollins 58.33 0.21 0.36% 23.02% 28.11B 2025-08-06
General Mills 49.83 -0.32 -0.64% -27.94% 27.85B 2025-08-08
Iron Mountain 90.16 -1.67 -1.82% -16.94% 27.7B 2025-08-08
Super Micro Computer 44.60 -2.07 -4.44% -12.34% 27.62B 2025-08-08
Archer-Daniels Midland 57.84 -0.02 -0.03% -1.04% 27.57B 2025-08-08
TKO Group 163.29 2.55 1.59% 38.77% 27.54B 2025-08-08
Ameren 101.39 -0.93 -0.91% 26.17% 27.38B 2025-08-08
Kellanova 80.07 -0.01 -0.01% 6.97% 27.32B 2025-08-08
Ventas 68.57 -0.14 -0.20% 15.31% 27.17B 2025-08-08
Lennar 120.85 1.34 1.12% -28.88% 26.98B 2025-08-08
PPL 36.35 -0.02 -0.06% 19.14% 26.7B 2025-08-08
Brown & Brown 93.65 1.14 1.23% -6.71% 26.55B 2025-08-08
Mettler Toledo International 1,255.97 19.01 1.54% -10.14% 26.44B 2025-08-08
AvalonBay Communities 186.78 -1.46 -0.78% -11.34% 26.35B 2025-08-08
Northern 125.65 0.92 0.74% 49.08% 26.27B 2025-08-08
Teledyne Technologies 545.93 -4.20 -0.76% 33.60% 26.15B 2025-08-08
PTC 205.42 -0.73 -0.35% 18.64% 25.95B 2025-08-08
CBOE 252.58 3.08 1.23% 24.83% 25.93B 2025-08-08
Tapestry 109.09 0.61 0.56% 184.51% 25.7B 2025-08-08
Tyler Technologies 594.35 -5.84 -0.97% 3.22% 25.45B 2025-08-08
CenterPoint Energy 38.87 0.27 0.70% 48.02% 25.3B 2025-08-07
NVR 7,858.68 28.24 0.36% -7.73% 25.3B 2025-08-08
Atmos Energy 164.29 1.57 0.96% 28.15% 25.2B 2025-08-08
Veralto Corporation 107.70 0.16 0.15% 1.51% 25.19B 2025-08-08
PulteGroup 121.64 0.97 0.80% -1.12% 25.17B 2025-08-08
Dollar Tree 116.12 -1.04 -0.89% 22.10% 25.03B 2025-08-08
Dollar General 116.32 0.69 0.60% -0.47% 24.93B 2025-08-08
FirstEnergy 43.26 -0.18 -0.41% 3.42% 24.89B 2025-08-08
HP 26.11 0.76 3.00% -22.16% 24.76B 2025-08-08
SBA Communications 220.85 -2.29 -1.03% 3.73% 24.74B 2025-08-08
PPG Industries 106.95 0.83 0.78% -10.42% 24.58B 2025-08-08
Ulta Salon Cosmetics Fragrance 506.17 -10.02 -1.94% 54.83% 24.4B 2025-08-07
Eversource Energy 65.04 -0.89 -1.35% 0.18% 24.3B 2025-08-08
Huntington Bancshares 16.09 0.22 1.39% 18.22% 24.25B 2025-08-08
Regions Financial 24.92 0.28 1.14% 20.13% 24.18B 2025-08-08
Expedia 195.26 7.65 4.08% 50.18% 24.15B 2025-08-08
Dover 174.62 0.65 0.37% -1.02% 24.11B 2025-08-08
Western Digital 74.97 0.53 0.71% 25.66% 24.06B 2025-08-08
Darden Restaurants 202.00 -4.66 -2.25% 41.13% 24.05B 2025-08-08
Equity Residential 63.20 -0.69 -1.08% -11.44% 23.93B 2025-08-08
T. Rowe Price 105.06 1.00 0.96% -0.29% 23.69B 2025-08-08
Hewlett Packard 20.81 0.41 2.01% 20.12% 23.66B 2025-08-08
Lennox International 582.19 -11.67 -1.97% 3.46% 23.65B 2025-08-08
Lululemon Athletica 189.43 -1.71 -0.89% -20.62% 23.63B 2025-08-08
Steris 242.53 6.29 2.66% 1.16% 23.38B 2025-08-08
Leidos 176.50 1.23 0.70% 22.21% 23.35B 2025-08-08
Cincinnati Financial 150.13 -1.34 -0.88% 17.23% 23.09B 2025-08-08
Church & Dwight 90.92 -1.71 -1.85% -11.12% 23.03B 2025-08-08
Hubbell 418.65 0.81 0.19% 11.05% 23B 2025-08-08
Laboratory Of America 265.85 5.89 2.27% 17.31% 22.33B 2025-08-08
CMS Energy Corporation 73.42 -1.11 -1.49% 12.20% 22.24B 2025-08-08
Corpay 301.70 -2.80 -0.92% 6.22% 21.96B 2025-08-08
Texas Pacific Land 862.10 -5.36 -0.62% 4.81% 21.87B 2025-08-08
Global Payments 81.00 -1.02 -1.24% -20.63% 21.82B 2025-08-08
CDW 162.92 1.04 0.64% -23.68% 21.42B 2025-08-08
NetApp 106.21 2.36 2.27% -13.35% 21.25B 2025-08-08
Insulet 312.50 8.95 2.95% 56.41% 21.23B 2025-08-08
Devon Energy 33.28 0.89 2.75% -25.89% 21.22B 2025-08-08
On Semiconductor 47.66 0.07 0.15% -33.17% 21.2B 2025-08-08
GoDaddy 133.35 -16.90 -11.25% -15.35% 21.18B 2025-08-08
Trimble Navigation 82.52 -1.61 -1.91% 63.21% 20.67B 2025-08-07
Loews 93.77 0.54 0.58% 20.34% 20.66B 2025-08-08
Citizens Financial 47.28 0.64 1.37% 19.47% 20.62B 2025-08-08
Edison International 53.77 -1.17 -2.13% -34.39% 20.57B 2025-08-08
Steel Dynamics 123.02 0.95 0.78% 2.93% 20.32B 2025-08-08
Zimmer Biomet Holdings 99.26 0.83 0.84% -8.15% 20.22B 2025-08-08
Tyson Foods 57.04 0.70 1.24% -7.61% 20.08B 2025-08-08
Halliburton 20.90 0.02 0.10% -32.58% 19.84B 2025-08-08
Southwest Airlines 29.62 0.06 0.20% 16.68% 19.64B 2025-08-08
West Pharmaceutical Services 240.98 0.44 0.18% -16.46% 19.56B 2025-08-08
First Solar 184.65 -0.95 -0.51% -12.82% 19.48B 2025-08-08
Weyerhaeuser 25.48 -0.23 -0.89% -16.95% 19.12B 2025-08-08
Biogen 130.67 2.92 2.29% -35.31% 19.12B 2025-08-08
Gartner 229.00 -0.69 -0.30% -52.37% 19.02B 2025-08-08
McCormick 70.32 0.08 0.11% -9.45% 18.92B 2025-08-08
Quest Diagnostics 176.96 2.69 1.54% 18.30% 18.87B 2025-08-08
Erie Indemnity 357.32 4.72 1.34% -20.59% 18.81B 2025-08-08
NiSource 42.28 -0.09 -0.21% 34.69% 18.72B 2025-08-08
F5 Networks 321.77 4.54 1.43% 67.59% 18.69B 2025-08-08
Invitation Homes 30.26 -0.20 -0.66% -14.05% 18.61B 2025-08-06
Packaging Of America 196.43 1.57 0.81% 1.14% 18.52B 2025-08-08
Genuine Parts 133.09 -0.88 -0.66% -3.04% 18.46B 2025-08-08
Jacobs Engineering 148.16 1.18 0.80% 2.95% 18.41B 2025-08-08
Ralph Lauren 288.26 4.92 1.74% 77.75% 18B 2025-08-08
International Flavors Fragrances 63.56 -0.67 -1.04% -34.04% 17.95B 2025-08-08
Gen Digital 30.45 2.18 7.71% 22.29% 17.91B 2025-08-08
Snap-On 321.80 0.84 0.26% 17.89% 17.89B 2025-08-08
Principal Financial 76.59 0.99 1.31% 2.42% 17.82B 2025-08-08
Coterra Energy 24.02 0.25 1.05% -0.33% 17.62B 2025-08-08
W.R. Berkley 70.63 0.52 0.74% 23.77% 17.58B 2025-08-08
Waters 281.20 3.20 1.15% -15.58% 17.19B 2025-08-08
Ball 54.06 0.02 0.04% -13.28% 17.15B 2025-08-08
KeyCorp 17.61 0.20 1.15% 20.62% 17.09B 2025-08-08
Incyte 78.39 0.19 0.24% 28.34% 17.01B 2025-08-08
Alliant Energy 65.64 -0.48 -0.73% 17.06% 16.93B 2025-08-08
Evergy 72.42 -0.45 -0.62% 23.32% 16.75B 2025-08-08
Essex Property 254.85 -2.17 -0.84% -9.84% 16.45B 2025-08-08
Expeditors International Of Washington 117.12 -0.95 -0.80% -1.53% 16.4B 2025-08-08
Mid-America Apartment Communities 140.46 -1.69 -1.19% -8.22% 16.36B 2025-08-08
Fortive 47.10 -0.35 -0.74% -31.71% 16.15B 2025-08-08
International Paper 47.55 -0.49 -1.02% 7.12% 16.08B 2025-08-08
Dominos Pizza 440.04 -2.38 -0.54% 0.48% 16.07B 2025-08-08
Deckers Outdoor 101.68 -0.21 -0.21% -31.47% 16.06B 2025-08-08
Teradyne 107.47 1.01 0.95% -11.68% 16.05B 2025-08-08
Hologic 68.06 0.13 0.19% -18.63% 15.7B 2025-08-08
CF Industries 80.91 -1.98 -2.39% 1.40% 15.64B 2025-08-08
Zebra Technologies 317.66 1.65 0.52% -0.76% 15.55B 2025-08-08
Clorox 124.87 -1.21 -0.96% -12.75% 15.53B 2025-08-08
Textron 77.02 -0.36 -0.47% -9.55% 15.52B 2025-08-08
Dow 21.22 -0.39 -1.80% -59.71% 15.52B 2025-08-08
Hormel Foods 28.43 -0.12 -0.42% -11.28% 15.48B 2025-08-08
J. B. Hunt 139.44 -0.89 -0.63% -14.50% 15.47B 2025-08-08
Masco 69.29 -0.06 -0.09% -4.37% 15.2B 2025-08-08
Builders Firstsource 132.20 0.94 0.72% -14.99% 14.98B 2025-08-08
FactSet Research Systems 382.43 -4.24 -1.10% -4.88% 14.9B 2025-08-08
Best Buy 68.97 1.42 2.10% -17.59% 14.61B 2025-08-08
Everest Re 329.80 1.65 0.50% -9.40% 14.39B 2025-08-08
Cooper Companies 70.29 1.09 1.58% -24.55% 14.21B 2025-08-08
Kimco Realty 20.81 -0.38 -1.79% -4.76% 14.16B 2025-08-08
Omnicom 72.94 0.26 0.36% -21.88% 14.03B 2025-08-08
C.H. Robinson Worldwide 116.78 -1.04 -0.88% 18.44% 13.46B 2025-08-08
Alexandria Real Estate Equities 74.21 -0.35 -0.47% -34.70% 13.36B 2025-08-08
Avery Dennison 170.81 0.81 0.48% -17.82% 13.31B 2025-08-08
Globe Life 140.55 0.05 0.04% 52.74% 13.28B 2025-08-08
Regency Centers 71.92 -0.62 -0.85% 2.14% 13.28B 2025-08-08
Centene 25.59 0.33 1.31% -66.38% 13.15B 2025-08-08
Franklin Resources 24.99 0.13 0.52% 12.95% 13.04B 2025-08-08
Paycom Software 229.85 -3.53 -1.51% 45.66% 12.98B 2025-08-08
Williams Sonoma 199.42 -0.18 -0.09% 41.44% 12.75B 2025-08-08
Pool 305.68 -2.96 -0.96% -12.47% 12.58B 2025-08-08
UDR 38.09 -0.70 -1.80% -8.89% 12.52B 2025-08-08
Solventum Corp 73.39 1.44 2.00% 21.13% 12.44B 2025-08-08
Nordson 211.04 -1.02 -0.48% -9.93% 12.16B 2025-08-08
Jack Henry Associates 161.56 -2.53 -1.54% -2.93% 12.16B 2025-08-08
IDEX 158.26 -0.27 -0.17% -18.58% 12.04B 2025-08-08
Healthpeak Properties 16.96 0 0% -21.59% 12.02B 2025-08-08
Wynn Resorts 106.41 -0.82 -0.76% 42.64% 12.02B 2025-08-08
J.M. Smucker 110.72 -0.23 -0.21% -6.63% 11.76B 2025-08-08
Generac 196.25 2.73 1.41% 35.83% 11.74B 2025-08-08
Fox 49.19 0.13 0.27% 34.40% 11.66B 2025-08-08
DaVita Healthcare Partners 129.50 1.81 1.42% -7.86% 11.52B 2025-08-08
Pinnacle West Capital 92.62 -1.16 -1.24% 7.65% 11.52B 2025-08-08
Mosaic 31.98 0.30 0.95% 18.14% 11.48B 2025-08-08
Baxter International 23.69 0.15 0.64% -36.24% 11.47B 2025-08-08
Camden Property 105.52 -1.45 -1.36% -11.52% 11.4B 2025-08-08
MGM Resorts International 34.18 -0.53 -1.53% -7.98% 11.35B 2025-08-08
Universal Health Services 172.30 3.28 1.94% -20.08% 11.1B 2025-08-08
Akamai 70.53 -4.23 -5.66% -30.51% 11.08B 2025-08-08
Host Hotels & Resorts 15.35 0.08 0.52% -6.00% 10.93B 2025-08-08
Revvity 86.84 0.38 0.44% -26.94% 10.9B 2025-08-08
Skyworks Solutions 71.08 2.53 3.69% -30.30% 10.82B 2025-08-08
Huntington Ingalls Industries 264.69 -1.76 -0.66% 1.98% 10.69B 2025-08-08
Norwegian Cruise Line 24.00 -0.47 -1.92% 52.53% 10.68B 2025-08-08
Viatris 9.70 0.31 3.30% -17.69% 10.66B 2025-08-08
Moderna 26.12 -0.49 -1.84% -69.29% 10.53B 2025-08-08
Stanley Black & Decker 69.32 0.58 0.84% -26.83% 10.45B 2025-08-08
Boston Properties 63.25 -2.44 -3.71% -7.87% 10.44B 2025-08-08
Bunge 82.94 0.19 0.23% -14.42% 10.41B 2025-08-08
Hasbro 77.49 0.14 0.18% 20.57% 10.32B 2025-08-08
Walgreens Boots Alliance 11.94 0.04 0.34% 11.69% 10.26B 2025-08-08
Align Technology 139.88 1.11 0.80% -34.96% 10.19B 2025-08-08
Expand Energy 99.14 -0.87 -0.87% 36.71% 9.98B 2025-08-08
Interpublic Of Companies 24.91 0.08 0.32% -18.26% 9.83B 2025-08-08
Molson Coors Brewing 50.69 1.19 2.40% -4.30% 9.75B 2025-08-08
Molina Healthcare 156.90 1.90 1.23% -53.70% 9.71B 2025-08-08
Campbell Soup 32.44 -0.47 -1.43% -34.11% 9.69B 2025-08-08
Assurant 203.27 1.46 0.72% 14.73% 9.69B 2025-08-08
Invesco 20.72 0.15 0.73% 28.42% 9.68B 2025-08-08
Brown-Forman 30.79 -0.20 -0.65% -30.75% 9.26B 2025-08-08
AES 13.12 0.27 2.10% -21.18% 9.21B 2025-08-08
Conagra Foods 19.00 0.07 0.37% -36.21% 9.07B 2025-08-07
Match 36.09 -0.26 -0.72% 3.42% 9.04B 2025-08-08
EPAM Systems 158.00 0.26 0.16% -18.33% 8.95B 2025-08-08
CarMax 54.96 -0.29 -0.52% -27.43% 8.76B 2025-08-08
Bio Techne 50.42 0.27 0.54% -29.73% 8.59B 2025-08-08
LKQ 29.46 -0.29 -0.97% -24.65% 8.49B 2025-08-08
Dayforce 51.17 -1.63 -3.09% -3.56% 8.42B 2025-08-08
A.O. Smith 70.83 0.21 0.30% -11.91% 8.37B 2025-08-08
Henry Schein 65.94 0.04 0.06% -4.35% 8.17B 2025-08-08
Paramount Global 10.51 -1.23 -10.48% 1.99% 8.15B 2025-08-08
Albemarle 75.48 5.42 7.74% -7.56% 7.98B 2025-08-08
Federal Realty Investment 91.30 -1.06 -1.15% -18.95% 7.92B 2025-08-08
Charles River Laboratories 148.74 -1.04 -0.69% -25.63% 7.75B 2025-08-08
Lamb Weston Holdings 51.55 -0.57 -1.09% -14.41% 7.43B 2025-08-08
Mohawk Industries 120.61 0.16 0.13% -17.62% 7.42B 2025-08-08
MarketAxess 187.01 2.58 1.40% -20.80% 7.08B 2025-08-08
Eastman Chemical 61.62 0.35 0.57% -35.24% 6.94B 2025-08-08
APA 20.01 0.55 2.83% -29.58% 6.67B 2025-08-08
News 32.95 -0.59 -1.76% 14.41% 6.51B 2025-08-08
Caesars Entertainment 24.04 -0.10 -0.41% -32.32% 5.45B 2025-08-08
Enphase Energy 32.44 0.65 2.04% -69.90% 4.3B 2025-08-08


گذشته قبلی واحد مرجع
ایالات متحده نرخ تورم 2.70 2.40 در صد Jun 2025
ایالات متحده نرخ بهره 4.50 4.50 در صد Jul 2025
ایالات متحده نرخ بیکاری 4.20 4.10 در صد Jul 2025

شاخص بازار سهام ایالات متحده
استاندارد اند پورز ۵۰۰ یا S&P ۵۰۰، یکی از شاخص‌های مرجع پربازدید در ایالات متحده است. S&P ۵۰۰ یک شاخص بازار بورسی است که عملکرد سهام ۵۰۰ شرکت بزرگتر که در بورس‌ها در ایالات متحده ثبت شده‌اند را پیگیری می‌کند.
واقعی قبلی بالاترین پایین ترین تاریخ واحد فرکانس
6400.68 6389.45 6427.02 4.40 1928 - 2025 امتیاز روزانه