قیمت روز سال MCap تاریخ
Microsoft 406.59 11.42 2.89% 33.13% 2.93T 2024-05-03
Apple 183.11 12.76 7.49% 10.45% 2.64T 2024-05-03
Nvidia 886.95 39.27 4.63% 221.80% 2.09T 2024-05-03
Amazon 186.13 1.35 0.73% 78.97% 1.86T 2024-05-03
Meta 451.77 12.08 2.75% 93.46% 1.11T 2024-05-03
Alphabet 168.99 0.76 0.45% 60.62% 946.77B 2024-05-03
Eli Lilly 735.30 -41.41 -5.33% 71.62% 739.8B 2024-05-03
Broadcom 1,278.11 33.33 2.68% 109.47% 590.69B 2024-05-03
Tesla 181.12 -1.76 -0.96% 12.36% 576B 2024-05-03
JPMorgan 190.49 -1.97 -1.02% 42.03% 553.37B 2024-05-03
Visa 268.68 1.55 0.58% 19.10% 541.36B 2024-05-03
Berkshire Hathaway 401.95 2.70 0.68% 25.61% 525.31B 2024-05-03
Walmart 59.92 1.06 1.80% 19.47% 475.91B 2024-05-03
Exxon Mobil 115.98 -0.89 -0.76% 9.37% 463.68B 2024-05-03
UnitedHealth 492.55 8.68 1.79% 1.08% 447.55B 2024-05-03
Mastercard 444.00 2.64 0.60% 18.05% 416.67B 2024-05-03
P&G 164.68 1.23 0.75% 5.90% 384.04B 2024-05-03
J&J 149.26 -2.24 -1.48% -7.94% 362.43B 2024-05-03
Home Depot 342.85 10.29 3.10% 19.98% 328.38B 2024-05-03
Merck 127.52 -1.28 -0.99% 8.65% 327.55B 2024-05-03
Costco Wholesale 743.90 18.68 2.58% 51.71% 319.16B 2024-05-03
Oracle 115.99 1.04 0.91% 22.13% 315.64B 2024-05-03
Chevron 160.23 0.33 0.21% 2.57% 296.51B 2024-05-03
Bank Of America 37.25 0.22 0.59% 38.01% 292.58B 2024-05-03
AbbVie 163.92 1.93 1.19% 11.24% 287.69B 2024-05-03
Coca-Cola 62.17 0.35 0.57% -2.43% 265.66B 2024-05-03
Salesforce 273.68 3.26 1.20% 42.26% 259.66B 2024-05-03
Netflix 580.00 26.35 4.77% 80.81% 243.65B 2024-05-03
PepsiCo 176.50 0.36 0.20% -8.73% 240.42B 2024-05-03
Advanced Micro Devices 150.56 4.53 3.10% 73.84% 235.04B 2024-05-03
Thermo Fisher Scientific 572.28 -2.81 -0.49% 4.88% 218.08B 2024-05-03
Linde 423.93 -19.10 -4.31% 17.50% 212.36B 2024-05-03
Wells Fargo 59.94 0.50 0.84% 63.24% 211.54B 2024-05-03
Adobe Systems 486.62 16.35 3.48% 44.90% 208.24B 2024-05-03
Walt Disney 113.68 3.05 2.76% 16.65% 202.82B 2024-05-03
Accenture 303.59 4.96 1.66% 13.92% 200.28B 2024-05-03
McDonalds 270.32 -3.97 -1.45% -8.42% 196.48B 2024-05-03
T-Mobile Us 164.60 -1.31 -0.79% 16.52% 196.3B 2024-05-03
Cisco Systems 47.10 -0.11 -0.23% 3.06% 191.24B 2024-05-03
Qualcomm 179.90 11.19 6.65% 68.79% 185.11B 2024-05-03
Abbott 105.88 -0.41 -0.39% -4.49% 184.43B 2024-05-03
Danaher 248.34 1.30 0.53% 2.48% 181.73B 2024-05-03
General Electric 164.11 4.30 2.69% 65.23% 174.84B 2024-05-03
Intuit 629.27 14.08 2.29% 48.96% 172.5B 2024-05-03
American Express 230.78 -1.58 -0.68% 55.08% 168.73B 2024-05-03
Verizon 38.87 -0.38 -0.97% 4.07% 166.07B 2024-05-03
Caterpillar 336.81 1.97 0.59% 60.10% 165.95B 2024-05-03
Applied Materials 204.59 6.60 3.34% 81.94% 162.23B 2024-05-03
Texas Instruments 179.20 3.35 1.91% 10.41% 159.77B 2024-05-03
Comcast 38.69 0.45 1.18% -3.80% 152.08B 2024-05-03
IBM 165.70 0.41 0.25% 35.19% 151.5B 2024-05-03
Pfizer 27.81 0.57 2.09% -27.26% 150.57B 2024-05-03
Philip Morris International 97.57 1.04 1.08% 3.38% 148.85B 2024-05-03
Morgan Stanley 93.65 1.88 2.05% 13.36% 148.74B 2024-05-03
Amgen 311.29 30.12 10.78% 34.24% 147.96B 2024-05-03
ConocoPhillips 122.23 -2.22 -1.79% 25.54% 146.62B 2024-05-03
Blackstone 117.97 0.38 0.32% 46.17% 144.37B 2024-05-03
Union Pacific 240.36 5.52 2.35% 21.97% 143.95B 2024-05-03
ServiceNow 716.65 32.60 4.76% 66.47% 141.9B 2024-05-03
Goldman Sachs 438.12 11.27 2.64% 36.38% 139.21B 2024-05-03
NextEra Energy 70.10 1.42 2.07% -7.16% 138.91B 2024-05-03
Nike 92.17 1.80 1.99% -25.47% 137.21B 2024-05-03
Raytheon Technologies 101.01 -0.16 -0.16% 5.31% 134.99B 2024-05-03
S&P Global 423.45 7.12 1.71% 21.85% 133.17B 2024-05-03
Intuitive Surgical 381.36 8.22 2.20% 25.77% 131.83B 2024-05-03
Charles Schwab 76.06 1.52 2.04% 60.57% 130.41B 2024-05-03
Lowe's Companies 232.51 2.50 1.09% 14.65% 129.71B 2024-05-03
Intel 30.84 0.26 0.85% -1.28% 128.43B 2024-05-03
Honeywell International 195.71 -0.68 -0.35% -0.26% 127.21B 2024-05-03
Eaton 320.57 8.49 2.72% 90.32% 126.32B 2024-05-03
United Parcel Service 146.65 0.53 0.36% -15.37% 125.01B 2024-05-03
Progressive 209.00 -3.42 -1.61% 65.74% 124.63B 2024-05-03
Stryker 328.45 0.02 0.01% 15.40% 123.51B 2024-05-03
Elevance Health 527.84 3.41 0.65% 15.58% 122.41B 2024-05-03
Micron Technology 114.70 3.92 3.54% 89.56% 122.19B 2024-05-03
AT&T 16.85 -0.06 -0.35% -0.35% 120.88B 2024-05-03
Booking Holdings 3,592.00 171.26 5.01% 37.96% 117.96B 2024-05-03
Citigroup 61.54 0.28 0.46% 37.06% 117.28B 2024-05-03
Lam Research 908.53 31.94 3.65% 77.36% 115.1B 2024-05-03
BlackRock 764.07 11.74 1.56% 20.96% 112.95B 2024-05-03
Lockheed Martin 462.08 0.92 0.20% 2.25% 111.19B 2024-05-03
Deere & Company 400.96 13.38 3.45% 7.33% 107.51B 2024-05-03
TJX Companies 95.11 1.38 1.47% 23.41% 107.38B 2024-05-03
Medtronic 81.69 0.69 0.85% -8.49% 106.9B 2024-05-03
Boston Scientific 72.86 0.54 0.75% 40.27% 105.77B 2024-05-03
Cigna 341.33 -15.26 -4.28% 40.07% 103.91B 2024-05-03
ADP 241.70 -7.37 -2.96% 13.04% 103.4B 2024-05-03
Boeing 179.79 7.91 4.61% -8.76% 102.97B 2024-05-03
Vertex Pharmaceuticals 401.08 -0.60 -0.15% 15.72% 102.05B 2024-05-03
Chubb 248.72 -1.12 -0.45% 27.24% 101.81B 2024-05-03
Airbnb 159.56 3.29 2.11% 35.65% 101.51B 2024-05-03
Marsh & McLennan Companies 199.27 -1.22 -0.61% 12.38% 98.75B 2024-05-03
Regeneron Pharmaceuticals 956.20 51.62 5.71% 26.84% 98.38B 2024-05-03
Analog Devices 199.84 4.05 2.07% 10.21% 97.32B 2024-05-03
Mondelez International 69.92 -0.81 -1.15% -9.54% 95.14B 2024-05-03
ProLogis 105.85 3.65 3.58% -15.24% 94.48B 2024-05-03
Palo Alto Networks 296.05 8.31 2.89% 65.47% 92.57B 2024-05-03
KLA-Tencor 696.86 20.37 3.01% 86.71% 91.2B 2024-05-03
Fiserv 149.22 0.05 0.03% 26.69% 90.14B 2024-05-03
Bristol-Myers Squibb 43.94 -0.29 -0.66% -34.24% 89.72B 2024-05-03
Chipotle Mexican Grill 3,164.44 32.84 1.05% 55.61% 85.97B 2024-05-03
Starbucks 73.20 -1.29 -1.73% -30.10% 83.65B 2024-05-03
Waste Management 207.88 0.37 0.18% 23.88% 83.44B 2024-05-03
HCA 307.49 -2.47 -0.80% 10.76% 81.95B 2024-05-03
Gilead Sciences 64.86 -0.83 -1.27% -17.40% 81.64B 2024-05-03
Southern 75.87 1.40 1.88% 2.18% 80.77B 2024-05-03
American Tower 181.78 4.43 2.49% -6.49% 80.55B 2024-05-03
Arista Networks 274.28 19.12 7.49% 102.66% 80.06B 2024-05-03
Synopsys 536.72 7.77 1.47% 46.40% 79.81B 2024-05-03
Altria 43.58 -0.17 -0.39% -5.53% 78.91B 2024-05-03
General Dynamics 288.15 1.64 0.57% 37.97% 78.47B 2024-05-03
Sherwin-Williams 311.30 8.50 2.80% 36.93% 76.37B 2024-05-03
Duke Energy 100.05 0.03 0.03% 1.98% 76.21B 2024-05-03
CME 207.72 -0.33 -0.16% 12.93% 75.33B 2024-05-03
Colgate-Palmolive 77.98 -0.97 -1.23% -3.48% 75.29B 2024-05-03
EOG Resources 130.02 0.28 0.22% 16.81% 74.91B 2024-05-03
Cadence Design Systems 281.55 6.63 2.41% 37.32% 74.77B 2024-05-03
Intercontinental Exchange 130.49 1.34 1.03% 22.23% 74.44B 2024-05-03
Target 158.69 1.04 0.66% 4.04% 72.94B 2024-05-03
Northrop Grumman 469.09 -15.70 -3.23% 6.07% 72.93B 2024-05-03
Illinois Tool Works 243.92 1.83 0.76% 7.36% 72.91B 2024-05-03
Zoetis 167.38 8.66 5.46% -6.21% 72.77B 2024-05-03
Amphenol 122.56 2.47 2.05% 64.33% 72.56B 2024-05-03
Freeport-McMoran 50.47 0.46 0.91% 43.29% 71.45B 2024-05-03
Trane Technologies 319.24 3.18 1.01% 81.39% 71.32B 2024-05-03
PayPal 65.60 -0.73 -1.10% -8.65% 71.29B 2024-05-03
McKesson 528.88 -2.76 -0.52% 48.96% 69.89B 2024-05-03
Parker-Hannifin 536.62 -6.72 -1.24% 66.50% 69.88B 2024-05-03
TransDigm 1,295.00 41.89 3.34% 70.40% 69.72B 2024-05-03
CVS Health 55.90 -0.11 -0.20% -18.74% 69.3B 2024-05-03
Schlumberger 47.67 0.45 0.95% 5.77% 67.85B 2024-05-03
Moody's 380.65 6.48 1.73% 27.03% 67.83B 2024-05-03
Marriott International 234.59 0.61 0.26% 32.93% 67.69B 2024-05-03
Becton, Dickinson and Co. 234.65 0.21 0.09% -7.05% 67.29B 2024-05-03
Equinix 699.89 1.19 0.17% -4.04% 67.25B 2024-05-03
Cintas 674.28 9.21 1.38% 47.25% 67.04B 2024-05-03
CSX 33.85 0.59 1.78% 8.11% 64.76B 2024-05-03
Marathon Petroleum 182.56 3.83 2.14% 73.77% 64.32B 2024-05-03
FedEx 259.87 -0.42 -0.16% 14.80% 64.17B 2024-05-03
Ecolab 227.53 2.01 0.89% 32.01% 64.16B 2024-05-03
NXP Semiconductors 257.75 2.33 0.91% 57.37% 63.87B 2024-05-03
US Bancorp 41.41 0.14 0.34% 42.89% 63.84B 2024-05-03
Pioneer Natural Resources 270.02 -1.09 -0.40% 29.95% 62.25B 2024-05-02
Emerson Electric 106.42 -0.40 -0.37% 28.62% 61.61B 2024-05-03
PNC 156.27 2.19 1.42% 37.51% 61.36B 2024-05-03
Phillips 66 143.56 3.34 2.38% 55.52% 60.08B 2024-05-03
O'Reilly Automotive 1,013.15 4.92 0.49% 8.52% 59.43B 2024-05-03
Constellation Energy 194.85 9.93 5.37% 147.93% 58.14B 2024-05-03
Republic Services 185.59 -0.49 -0.26% 27.28% 58.01B 2024-05-03
Occidental Petroleum 64.38 -0.09 -0.14% 9.68% 57.3B 2024-05-03
Motorola Solutions Msi 352.85 16.84 5.01% 21.50% 56.3B 2024-05-03
AON 279.95 -3.31 -1.17% -12.71% 55.9B 2024-05-03
PACCAR 104.78 -2.11 -1.97% 47.54% 55.6B 2024-05-03
Carrier Global 62.04 0.86 1.41% 50.95% 55.35B 2024-05-03
Monster Beverage 55.05 1.47 2.73% -4.79% 55.34B 2024-05-03
Roper Industries 517.22 2.38 0.46% 14.06% 55.28B 2024-05-03
3M 97.12 -1.02 -1.04% -4.63% 54.94B 2024-05-03
Capital One Financial 142.40 0.85 0.60% 66.29% 54.43B 2024-05-03
Welltower 95.78 1.49 1.58% 24.55% 54.2B 2024-05-03
Air Products & Chemicals 246.07 8.81 3.71% -15.46% 52.87B 2024-05-03
Copart 55.19 0.52 0.94% 41.10% 52.4B 2024-05-03
Arthur J. Gallagher 238.75 -1.10 -0.46% 13.24% 51.94B 2024-05-03
MetLife 70.51 -1.64 -2.27% 30.31% 51.91B 2024-05-03
Norfolk Southern 235.29 4.52 1.96% 15.38% 51.8B 2024-05-03
Valero Energy 156.86 1.29 0.83% 50.38% 51.72B 2024-05-03
General Motors 44.85 0.44 0.98% 41.53% 51.72B 2024-05-03
AIG 78.46 2.62 3.45% 57.29% 51.68B 2024-05-03
AutoZone 2,954.77 8.81 0.30% 11.01% 50.77B 2024-05-03
Edwards Lifesciences 85.23 0.89 1.05% -3.04% 50.63B 2024-05-03
Truist Financial 38.85 0.50 1.30% 48.23% 50.11B 2024-05-03
Hilton Worldwide 197.64 0.09 0.04% 38.58% 49.87B 2024-05-03
Ford Motor 12.43 0.21 1.68% 7.48% 49.23B 2024-05-03
Travelers Companies 214.01 0.94 0.44% 19.47% 48.93B 2024-05-03
Aflac 83.34 -1.42 -1.67% 24.72% 48.6B 2024-05-03
Fortinet 58.90 -4.80 -7.53% -3.73% 48.45B 2024-05-03
Microchip Technology 91.30 2.18 2.44% 20.08% 48.19B 2024-05-03
Dexcom 128.41 2.33 1.85% 9.36% 48.08B 2024-05-03
Hess 158.69 1.34 0.85% 21.19% 48B 2024-05-03
Newmont Mining 40.67 0.06 0.14% -17.69% 47.24B 2024-05-03
Estée Lauder 132.94 5.43 4.26% -33.86% 46.9B 2024-05-03
DR Horton 148.59 6.14 4.31% 38.58% 46.88B 2024-05-03
Constellation Brands 256.41 2.06 0.81% 15.29% 46.69B 2024-05-03
Realty Income 55.22 1.10 2.02% -10.82% 46.46B 2024-05-03
Keurig Dr Pepper 33.84 0.46 1.36% 4.16% 46.35B 2024-05-03
Williams Companies 38.64 0.78 2.06% 32.77% 46.18B 2024-05-03
Kimberly Clark 136.07 -0.39 -0.29% -5.78% 45.98B 2024-05-03
Public Storage 264.97 3.54 1.35% -8.73% 45.9B 2024-05-03
Cencora 224.06 -5.38 -2.34% 34.50% 45.85B 2024-05-03
American Electric Power 88.56 0.38 0.43% -3.16% 45.73B 2024-05-03
Simon Property 142.67 1.68 1.19% 32.29% 45.68B 2024-05-03
Grainger 933.34 12.92 1.40% 39.83% 45.52B 2024-05-03
Sempra Energy 73.16 1.23 1.71% -52.34% 45.41B 2024-05-03
Allstate 168.19 -3.12 -1.82% 47.51% 45.36B 2024-05-03
ONEOK 77.26 0.26 0.34% 23.35% 45.2B 2024-05-03
Autodesk 214.93 1.65 0.77% 11.35% 45.02B 2024-05-03
United Rentals 666.60 12.91 1.97% 103.00% 44.22B 2024-05-03
Kraft Heinz 36.35 -0.26 -0.70% -11.01% 43.84B 2024-05-03
Paychex 120.02 -0.10 -0.08% 11.95% 43.52B 2024-05-03
TE Connectivity 141.99 2.53 1.81% 18.99% 43.49B 2024-05-03
Digital Realty 146.78 8.62 6.24% 53.09% 43.39B 2024-05-03
Ross Stores 131.03 2.53 1.96% 27.42% 43.21B 2024-05-03
Dominion Resources 51.40 0.14 0.27% -9.14% 42.91B 2024-05-03
Bank Of New York Mellon 57.02 0.53 0.93% 42.25% 42.47B 2024-05-03
Moderna 124.97 13.33 11.94% -6.97% 42.08B 2024-05-03
IQVIA Holdings 223.78 -8.73 -3.75% 21.35% 42.07B 2024-05-03
Ameriprise Financial 419.10 4.39 1.06% 48.60% 41.49B 2024-05-03
Charter Communications 265.48 5.92 2.28% -23.88% 41.09B 2024-05-03
Johnson Controls 62.36 1.56 2.56% 6.59% 41.03B 2024-05-03
Crown Castle International 97.35 1.78 1.86% -17.22% 40.69B 2024-05-03
L3Harris Technologies 211.63 -0.11 -0.05% 13.95% 40.69B 2024-05-03
Kinder Morgan 18.56 0.33 1.81% 11.51% 40.46B 2024-05-03
Ametek 166.76 -7.44 -4.27% 16.68% 40.45B 2024-05-03
Nucor 174.11 5.24 3.10% 24.47% 40.27B 2024-05-03
Agilent 139.51 0.99 0.71% 4.21% 40.26B 2024-05-03
Dow 57.03 -0.11 -0.18% 6.88% 40.05B 2024-05-03
Prudential Financial 112.36 -0.09 -0.08% 42.03% 39.73B 2024-05-03
Idexx Laboratories 480.52 11.02 2.35% 2.35% 39.53B 2024-05-03
General Mills 70.00 -0.13 -0.19% -21.71% 39.45B 2024-05-03
Old Dominion Freight Line 184.81 1.93 1.06% 18.38% 39.43B 2024-05-03
Kroger 54.78 -0.05 -0.08% 13.45% 39.36B 2024-05-03
Hershey 197.87 4.52 2.33% -27.95% 39.31B 2024-05-03
Centene 74.81 2.57 3.56% 11.29% 39.11B 2024-05-03
Fastenal 68.42 0.18 0.26% 26.66% 38.91B 2024-05-03
Fidelity National Information Services 70.57 3.45 5.14% 32.58% 38.8B 2024-05-03
Cummins 280.71 -3.40 -1.20% 26.76% 38.78B 2024-05-03
Royal Caribbean Cruises 138.27 0.77 0.56% 92.36% 38.54B 2024-05-03
Yum Brands 134.31 -0.99 -0.73% -1.47% 38.51B 2024-05-03
Corteva 57.16 0.18 0.32% 0.49% 37.83B 2024-05-03
Exelon 37.41 -0.46 -1.20% -12.10% 37.74B 2024-05-03
Humana 320.54 6.77 2.16% -39.35% 37.59B 2024-05-03
Ingersoll Rand 86.72 -6.18 -6.63% 51.90% 37.56B 2024-05-03
Msci 467.04 -5.81 -1.23% 1.19% 37.48B 2024-05-03
Quanta Services 256.47 0.12 0.05% 55.11% 37.22B 2024-05-03
CoStar 91.23 0.79 0.87% 22.72% 37.04B 2024-05-03
Lennar 158.25 6.09 4.00% 40.85% 37.02B 2024-05-03
Otis Worldwide 92.12 0.35 0.38% 8.00% 36.98B 2024-05-03
PG&E 17.56 0.20 1.12% 1.83% 36.78B 2024-05-03
Cincinnati Financial 116.92 -0.21 -0.18% 12.41% 36.62B 2024-05-03
Sysco 75.39 2.31 3.16% -0.22% 36.56B 2024-05-03
Martin Marietta Materials 589.81 -2.92 -0.49% 51.51% 35.97B 2024-05-03
Arch Capital 94.49 -1.44 -1.50% 29.58% 35.62B 2024-05-03
GE HealthCare Technologies 79.48 1.27 1.62% 1.56% 35.52B 2024-05-03
Diamondback Energy 201.32 5.36 2.74% 59.79% 34.88B 2024-05-03
NASDAQ 60.86 1.00 1.66% 13.14% 34.49B 2024-05-03
Public Service 70.48 0.76 1.08% 10.97% 34.38B 2024-05-03
Vulcan Materials 264.45 4.05 1.56% 39.02% 34.13B 2024-05-03
Electronic Arts EA 129.59 0.38 0.29% 4.50% 34.09B 2024-05-03
Las Vegas Sands 46.90 2.37 5.32% -24.00% 33.51B 2024-05-03
Verisk Analytics 237.40 3.82 1.64% 15.38% 33.27B 2024-05-03
Halliburton 36.72 0.39 1.06% 26.53% 32.76B 2024-05-03
Baker Hughes 31.84 -0.03 -0.09% 16.97% 32.65B 2024-05-03
Consolidated Edison 95.57 0.88 0.93% -2.99% 32.6B 2024-05-03
Gartner 428.65 5.60 1.32% 42.57% 32.56B 2024-05-03
Cognizant Technology Solutions 66.26 0.28 0.42% 5.41% 32.55B 2024-05-03
LyondellBasell Industries 99.18 -0.71 -0.71% 9.91% 32.29B 2024-05-03
Monolithic Power Systems 707.09 53.93 8.26% 54.07% 32.26B 2024-05-03
Devon Energy 50.54 0.04 0.08% 4.76% 31.92B 2024-05-03
Delta Air Lines 51.59 1.61 3.22% 55.94% 31.87B 2024-05-03
Xylem 137.12 5.99 4.56% 28.95% 31.71B 2024-05-03
ResMed 217.00 1.82 0.85% -6.50% 31.49B 2024-05-03
Discover Financial Services 124.97 1.26 1.01% 35.19% 31.47B 2024-05-03
Biogen 217.70 1.42 0.66% -30.57% 31.41B 2024-05-03
Garmin 165.98 2.11 1.29% 63.40% 30.96B 2024-05-03
Rockwell Automation 274.09 4.19 1.55% -1.83% 30.92B 2024-05-03
PPG Industries 132.88 1.53 1.17% -1.93% 30.6B 2024-05-03
Dupont De Nemours 77.70 -0.54 -0.69% 21.29% 30.27B 2024-05-03
Archer-Daniels Midland 59.18 0.93 1.59% -20.26% 30.2B 2024-05-03
Dollar General 137.38 0.01 0.01% -36.57% 29.97B 2024-05-03
Vici Properties 28.81 0.01 0.02% -11.08% 29.82B 2024-05-03
Xcel Energy 54.24 0.41 0.76% -21.52% 29.76B 2024-05-03
On Semiconductor 70.38 1.10 1.59% -9.57% 29.75B 2024-05-03
CDW 219.59 3.51 1.62% 34.01% 29.53B 2024-05-03
Extra Space Storage 141.80 2.99 2.15% -5.96% 29.45B 2024-05-03
Tractor Supply 270.30 -2.40 -0.88% 14.14% 29.13B 2024-05-03
Hartford Financial Services 97.95 0.54 0.55% 43.58% 29.02B 2024-05-03
Fair Isaac 1,194.02 33.25 2.87% 62.09% 28.62B 2024-05-03
Global Payments 111.32 2.06 1.89% 9.70% 28.56B 2024-05-03
Westinghouse Air Brake Technologies 162.21 1.63 1.01% 66.50% 28.51B 2024-05-03
Corning 33.74 0.24 0.72% 7.56% 28.49B 2024-05-03
Ansys 319.69 -3.79 -1.17% 5.52% 27.89B 2024-05-03
Howmet Aerospace 78.89 1.79 2.32% 82.32% 27.39B 2024-05-03
Equifax 227.08 4.70 2.11% 15.13% 27.26B 2024-05-03
HP 28.15 0.41 1.48% -4.25% 27.18B 2024-05-03
Edison International 72.35 1.15 1.61% -0.19% 27.05B 2024-05-03
AvalonBay Communities 192.79 5.04 2.68% 8.14% 26.99B 2024-05-03
eBay 49.75 -1.32 -2.58% 12.10% 26.57B 2024-05-03
CBRE Group 86.09 -0.17 -0.20% 16.87% 26.56B 2024-05-03
Fortive 76.04 0.62 0.82% 19.29% 26.45B 2024-05-03
Mettler Toledo International 1,251.45 -0.99 -0.08% -15.17% 26.34B 2024-05-03
West Pharmaceutical Services 364.48 0.93 0.25% -1.27% 26.22B 2024-05-03
WEC Energy 83.24 0.67 0.81% -12.71% 26.12B 2024-05-03
Church & Dwight 106.25 0.06 0.06% 8.79% 26.08B 2024-05-03
Willis Towers Watson 254.50 -10.75 -4.05% 12.54% 25.74B 2024-05-02
Dollar Tree 120.71 2.04 1.72% -20.42% 25.68B 2024-05-03
Raymond James Financial 124.51 1.95 1.59% 49.19% 25.49B 2024-05-03
Keysight Technologies 149.23 3.78 2.60% 5.63% 25.45B 2024-05-03
Fifth Third Bancorp 37.54 0.46 1.23% 61.53% 25.21B 2024-05-03
Targa Resources 112.31 -0.25 -0.22% 61.95% 24.97B 2024-05-03
Cardinal Health 98.92 -3.16 -3.10% 22.38% 24.91B 2024-05-03
Zimmer Biomet Holdings 120.81 1.39 1.16% -11.58% 24.71B 2024-05-03
T. Rowe Price 111.50 1.21 1.10% 5.52% 24.69B 2024-05-03
Equity Residential 65.91 1.88 2.94% 5.49% 24.44B 2024-05-03
Dover 179.00 0.51 0.29% 26.10% 24.43B 2024-05-03
M&T Bank 146.63 0.08 0.05% 28.98% 24.37B 2024-05-03
Take Two Interactive Software 145.82 3.02 2.11% 21.23% 24.35B 2024-05-03
American Water Works 128.76 3.36 2.68% -12.89% 24.06B 2024-05-03
NVR 7,593.37 140.35 1.88% 30.89% 23.87B 2024-05-03
Axon Enterprise 318.54 1.79 0.57% 45.39% 23.67B 2024-05-03
Brown & Brown 83.56 0.82 0.99% 30.34% 23.46B 2024-05-03
PulteGroup 116.77 4.90 4.38% 75.94% 23.41B 2024-05-03
DTE Energy 112.81 1.20 1.08% 0.12% 22.84B 2024-05-03
Western Digital 70.96 0.14 0.19% 114.77% 22.77B 2024-05-03
Broadridge Financial Solutions 199.00 5.18 2.67% 30.01% 22.76B 2024-05-03
Iron Mountain 75.34 -2.81 -3.59% 35.41% 22.75B 2024-05-03
Entergy 108.15 1.15 1.07% 1.93% 22.69B 2024-05-03
FirstEnergy 39.19 0.57 1.46% 0.71% 22.16B 2024-05-03
Weyerhaeuser 31.06 0.94 3.12% 7.07% 22.09B 2024-05-03
State Street 74.36 1.02 1.39% 11.22% 22B 2024-05-03
Genuine Parts 157.57 0.64 0.41% -8.02% 21.85B 2024-05-03
Corpay 299.29 0.35 0.12% 44.35% 21.71B 2024-05-03
Rollins 46.11 1.43 3.20% 10.21% 21.59B 2024-05-03
Hewlett Packard 16.83 0.38 2.28% 21.92% 21.57B 2024-05-03
International Flavors Fragrances 86.61 2.51 2.98% -8.91% 21.55B 2024-05-03
Eversource Energy 60.07 -1.82 -2.94% -21.70% 21.54B 2024-05-03
Ball 68.61 0.11 0.16% 15.78% 21.53B 2024-05-03
Tyson Foods 62.01 1.72 2.85% 3.13% 21.46B 2024-05-03
PTC 175.56 0.57 0.33% 40.20% 21.04B 2024-05-03
Align Technology 287.77 3.16 1.11% -5.37% 21.01B 2024-05-03
Invitation Homes 34.34 0.27 0.78% 2.86% 20.98B 2024-05-03
NetApp 104.57 3.44 3.40% 67.29% 20.95B 2024-05-03
PPL 28.12 0.20 0.70% -2.04% 20.49B 2024-05-03
Baxter International 36.90 -3.44 -8.52% -18.54% 20.45B 2024-05-03
Live Nation Entertainment 94.84 5.67 6.35% 41.41% 20.45B 2024-05-03
Steel Dynamics 135.46 5.97 4.60% 40.56% 20.44B 2024-05-03
Alexandria Real Estate Equities 120.49 3.59 3.07% -0.87% 20.39B 2024-05-03
Steris 207.68 1.89 0.92% 9.95% 20.2B 2024-05-03
Coterra Energy 28.19 1.03 3.79% 16.78% 20.13B 2024-05-03
W.R. Berkley 78.55 0.62 0.80% 35.52% 20.11B 2024-05-03
SBA Communications 192.95 3.38 1.78% -19.03% 19.97B 2024-05-03
Molina Healthcare 339.47 1.13 0.33% 16.51% 19.94B 2024-05-03
Huntington Bancshares 13.80 0.18 1.28% 46.19% 19.87B 2024-05-03
Ameren 74.19 -0.33 -0.44% -17.34% 19.78B 2024-05-03
Illumina 117.90 -8.65 -6.84% -39.94% 19.55B 2024-05-03
Kellogg 60.55 3.51 6.15% -13.97% 19.47B 2024-05-03
Tyler Technologies 469.12 7.68 1.66% 21.66% 19.43B 2024-05-03
Ulta Salon Cosmetics Fragrance 397.39 -4.01 -1.00% -22.69% 19.39B 2024-05-03
Aptiv 80.43 10.43 14.89% -12.62% 19.36B 2024-05-03
Hormel Foods 35.19 -0.04 -0.10% -13.98% 19.28B 2024-05-03
Leidos 141.57 -0.59 -0.42% 78.19% 19B 2024-05-03
CBOE 179.00 -1.28 -0.71% 30.59% 18.97B 2024-05-03
First Solar 191.76 15.08 8.53% 11.75% 18.91B 2024-05-03
McCormick 75.55 0.57 0.76% -14.41% 18.73B 2024-05-03
Principal Financial 81.22 1.12 1.40% 17.22% 18.71B 2024-05-03
Omnicom 92.69 -0.94 -1.00% 5.67% 18.63B 2024-05-03
CenterPoint Energy 29.43 0.13 0.44% -2.57% 18.45B 2024-05-03
Waters 321.38 5.35 1.70% 8.57% 18.36B 2024-05-03
Dominos Pizza 513.36 -5.36 -1.03% 64.85% 18.25B 2024-05-03
Warner Bros Discovery 7.96 0.26 3.31% -35.48% 18.16B 2024-05-03
Teledyne Technologies 385.46 2.23 0.58% -5.66% 18.14B 2024-05-03
Regions Financial 19.80 0.18 0.92% 25.68% 18.09B 2024-05-03
CMS Energy Corporation 61.57 0.77 1.27% 0.46% 18.05B 2024-05-03
Jacobs Engineering 148.26 4.76 3.32% 28.59% 18.03B 2024-05-03
Darden Restaurants 149.24 -2.38 -1.57% -2.41% 18.02B 2024-05-03
Ventas 46.74 2.98 6.81% -2.16% 17.97B 2024-05-03
Expedia 115.32 -17.76 -13.34% 29.33% 17.97B 2024-05-03
Seagate Technology 87.44 1.55 1.80% 58.63% 17.87B 2024-05-03
Atmos Energy 119.41 0.50 0.42% 1.23% 17.85B 2024-05-03
Cooper Companies 90.73 1.01 1.13% -4.31% 17.83B 2024-05-03
Hologic 76.53 0.12 0.15% -7.18% 17.82B 2024-05-03
Synchrony Financial 45.62 1.55 3.52% 70.46% 17.74B 2024-05-03
Avery Dennison 221.46 3.75 1.72% 31.70% 17.5B 2024-05-03
Teradyne 120.41 6.66 5.85% 33.82% 17.37B 2024-05-03
Verisign 168.27 -3.72 -2.16% -23.78% 17.36B 2024-05-03
Clorox 138.32 -1.63 -1.17% -19.13% 17.35B 2024-05-03
Celanese 157.04 1.81 1.16% 55.25% 17.26B 2024-05-03
EQT 40.29 1.61 4.16% 29.78% 17.03B 2024-05-03
Loews 76.53 0.13 0.16% 31.76% 16.91B 2024-05-03
Northern 84.56 1.29 1.55% 18.10% 16.87B 2024-05-03
J. B. Hunt 165.56 1.66 1.01% -5.38% 16.78B 2024-05-03
IDEX 220.38 -1.38 -0.62% 6.21% 16.76B 2024-05-03
Laboratory Of America 201.48 0.17 0.08% -9.14% 16.73B 2024-05-03
United Airlines Holdings 51.65 0.99 1.95% 20.34% 16.43B 2024-05-03
Textron 85.63 0.81 0.95% 31.01% 16.26B 2024-05-03
Expeditors International Of Washington 114.99 3.10 2.77% -1.68% 16.15B 2024-05-03
Carnival 14.43 -0.05 -0.31% 53.67% 16.14B 2024-05-03
Citizens Financial 35.42 0.72 2.06% 42.52% 15.94B 2024-05-03
Everest Re 370.13 0.19 0.05% -0.38% 15.93B 2024-05-03
FactSet Research Systems 428.40 9.52 2.27% 8.45% 15.91B 2024-05-03
Essex Property 250.00 4.40 1.79% 15.42% 15.79B 2024-05-03
Zebra Technologies 309.40 1.61 0.52% 16.75% 15.76B 2024-05-03
Packaging Of America 176.24 1.63 0.93% 32.46% 15.61B 2024-05-03
NRG Energy 76.65 2.89 3.92% 144.26% 15.6B 2024-05-03
Best Buy 74.53 2.51 3.48% 4.09% 15.53B 2024-05-03
Southwest Airlines 26.15 0.28 1.08% -10.72% 15.33B 2024-05-03
Akamai 99.67 -1.90 -1.87% 29.37% 15.32B 2024-05-03
Quest Diagnostics 137.34 -0.11 -0.08% 1.43% 15.21B 2024-05-03
Mid-America Apartment Communities 132.89 2.55 1.96% -11.08% 15.17B 2024-05-03
Marathon Oil 26.28 0.19 0.71% 19.02% 15.16B 2024-05-03
Walgreens Boots Alliance 17.82 0.44 2.50% -43.53% 14.98B 2024-05-03
Masco 69.55 0.65 0.94% 31.90% 14.97B 2024-05-03
Nordson 265.87 5.05 1.94% 23.00% 14.86B 2024-05-03
Conagra Foods 30.65 -0.11 -0.36% -18.54% 14.67B 2024-05-03
CF Industries 74.10 -3.79 -4.87% 5.75% 14.64B 2024-05-03
Skyworks Solutions 92.49 2.21 2.45% -9.45% 14.63B 2024-05-03
Bunge 101.20 0.21 0.21% 13.26% 14.6B 2024-05-03
Enphase Energy 114.22 7.93 7.47% -26.51% 14.59B 2024-05-03
Trimble Navigation 55.94 -3.14 -5.31% 17.51% 14.52B 2024-05-03
Brown-Forman 47.66 0.36 0.76% -25.90% 14.52B 2024-05-03
Snap-On 271.05 2.88 1.07% 4.78% 14.16B 2024-05-03
Albemarle 128.18 9.56 8.06% -27.03% 13.99B 2024-05-03
Stanley Black & Decker 85.94 -5.90 -6.42% -0.28% 13.92B 2024-05-03
Pool 364.53 3.87 1.07% 5.70% 13.7B 2024-05-03
Viatris 11.77 0.13 1.12% 30.43% 13.7B 2024-05-03
KeyCorp 14.92 0.22 1.50% 67.08% 13.67B 2024-05-03
EPAM Systems 241.76 6.88 2.93% -10.60% 13.54B 2024-05-03
Campbell Soup 44.87 -0.68 -1.48% -17.41% 13.5B 2024-05-03
Host Hotels & Resorts 18.64 -0.18 -0.96% 7.68% 13.29B 2024-05-03
Healthpeak Properties 18.97 -0.20 -1.04% -11.27% 13.21B 2024-05-03
Pentair 79.69 0.07 0.09% 39.51% 13.02B 2024-05-03
Amcor 9.96 0.19 1.89% -2.50% 12.92B 2024-05-03
Alliant Energy 50.86 0.44 0.87% -7.19% 12.86B 2024-05-03
Gen Digital 20.02 0.06 0.28% 21.70% 12.81B 2024-05-03
AES 18.71 0.58 3.17% -16.79% 12.68B 2024-05-03
MGM Resorts International 40.98 1.13 2.84% -4.27% 12.66B 2024-05-03
Revvity 100.58 -1.73 -1.69% -23.30% 12.64B 2024-05-03
NiSource 28.54 0.44 1.57% 0.60% 12.56B 2024-05-03
Kimco Realty 19.12 0.63 3.38% 3.69% 12.53B 2024-05-03
UDR 38.23 0.70 1.85% -5.04% 12.38B 2024-05-03
WestRock 51.15 3.27 6.83% 80.49% 12.35B 2024-05-03
DaVita Healthcare Partners 134.47 -5.27 -3.77% 54.19% 12.2B 2024-05-03
A.O. Smith 84.35 1.54 1.85% 21.90% 12.2B 2024-05-03
Evergy 53.68 0.73 1.38% -13.68% 12.05B 2024-05-03
Lamb Weston Holdings 85.28 2.96 3.60% -23.28% 12.03B 2024-05-03
Franklin Resources 23.38 0.63 2.75% -6.87% 12.03B 2024-05-03
International Paper 36.31 1.02 2.89% 14.20% 12.03B 2024-05-03
J.M. Smucker 113.24 -0.70 -0.61% -28.07% 12.02B 2024-05-03
Incyte 53.77 0.84 1.59% -18.76% 11.99B 2024-05-03
Insulet 174.44 4.60 2.70% -45.86% 11.9B 2024-05-03
Jack Henry Associates 164.22 1.43 0.88% 10.88% 11.89B 2024-05-03
Charles River Laboratories 233.32 1.16 0.50% 23.14% 11.73B 2024-05-03
Bio Techne 77.29 4.15 5.64% -8.02% 11.66B 2024-05-03
Interpublic Of Companies 30.70 0.17 0.56% -10.30% 11.55B 2024-05-03
LKQ 43.87 0.70 1.61% -21.95% 11.45B 2024-05-03
Universal Health Services 167.55 -2.51 -1.48% 18.75% 11.36B 2024-05-03
Molson Coors Brewing 57.91 0.69 1.20% -10.93% 11.31B 2024-05-03
Juniper Networks 34.85 0.06 0.17% 22.58% 11.29B 2024-05-03
Eastman Chemical 97.51 2.81 2.97% 23.68% 11.16B 2024-05-03
Huntington Ingalls Industries 246.70 -30.01 -10.84% 28.00% 11B 2024-05-03
Regency Centers 59.05 -0.25 -0.42% -1.75% 10.94B 2024-05-03
Qorvo 95.97 -16.22 -14.47% 2.11% 10.94B 2024-05-03
Paycom Software 171.39 -15.08 -8.09% -38.79% 10.89B 2024-05-03
Camden Property 104.94 6.30 6.39% -3.53% 10.8B 2024-05-03
CarMax 68.74 1.14 1.69% 0.98% 10.65B 2024-05-03
Allegion 122.89 1.29 1.06% 14.81% 10.56B 2024-05-03
Wynn Resorts 96.78 3.95 4.26% -11.41% 10.43B 2024-05-03
Ralph Lauren 166.67 3.40 2.08% 51.74% 10.39B 2024-05-03
Catalent 56.40 0.39 0.70% 14.56% 10.13B 2024-05-03
Teleflex 202.91 -8.47 -4.01% -18.48% 9.92B 2024-05-03
Bath And Body Works 45.98 2.02 4.60% 37.38% 9.9B 2024-05-03
Mosaic 28.73 -1.17 -3.90% -25.55% 9.75B 2024-05-03
Dayforce 57.30 -0.48 -0.83% 0.17% 9.55B 2024-05-03
Boston Properties 60.59 1.22 2.05% 19.60% 9.45B 2024-05-03
Pinnacle West Capital 75.87 0.79 1.05% -4.80% 9.26B 2024-05-03
APA 29.28 -1.26 -4.13% -9.24% 9.24B 2024-05-03
Assurant 176.07 1.43 0.82% 35.06% 9.16B 2024-05-03
Tapestry 39.17 -0.34 -0.86% 2.89% 9.16B 2024-05-03
F5 Networks 165.93 -0.49 -0.29% 26.54% 9.09B 2024-05-03
Henry Schein 67.77 -0.87 -1.27% -14.36% 8.86B 2024-05-03
American Airlines 13.85 0.28 2.06% 2.52% 8.75B 2024-05-03
Federal Realty Investment 101.93 -2.25 -2.16% 5.70% 8.71B 2024-05-03
Match 31.92 0.11 0.35% -4.97% 8.46B 2024-05-03
Hasbro 61.48 1.01 1.67% 2.62% 8.35B 2024-05-03
C.H. Robinson Worldwide 81.22 9.10 12.61% -20.95% 8.33B 2024-05-03
ETSY 60.00 -9.73 -13.95% -35.18% 8.19B 2024-05-03
Caesars Entertainment 35.31 -0.90 -2.49% -18.57% 7.87B 2024-05-03
Generac 133.37 6.23 4.88% 22.32% 7.87B 2024-05-03
Bio-Rad Laboratories 280.10 6.46 2.36% -39.45% 7.78B 2024-05-03
Borgwarner 36.42 3.47 10.52% -14.92% 7.67B 2024-05-03
MarketAxess 203.65 -2.66 -1.28% -31.45% 7.64B 2024-05-03
Mohawk Industries 116.55 1.17 1.01% 17.69% 7.34B 2024-05-03
Robert Half International 70.15 0.90 1.30% 4.05% 7.32B 2024-05-03
FMC 61.90 4.18 7.24% -44.68% 7.28B 2024-05-03
Globe Life 77.55 -1.73 -2.18% -26.74% 7.15B 2024-05-03
Paramount Global 12.89 0.58 4.71% -21.43% 7.08B 2024-05-03
Norwegian Cruise Line 15.99 -0.20 -1.24% 16.29% 7.01B 2024-05-03
Fox 29.60 0.74 2.55% 3.37% 6.83B 2024-05-03
Comerica 53.02 1.72 3.35% 69.88% 6.74B 2024-05-03
Invesco 14.87 0.53 3.70% -7.33% 6.46B 2024-05-03
Dentsply International 28.29 -1.97 -6.53% -30.75% 6.25B 2024-05-03
Zions Bancorporation 43.65 1.69 4.03% 119.02% 6.13B 2024-05-03
Alaska Air 42.68 0.55 1.31% 1.40% 5.34B 2024-05-03
Whirlpool 95.57 0.66 0.69% -29.60% 5.17B 2024-05-03
Organon & Co 19.61 0.79 4.21% -10.90% 4.78B 2024-05-03
VF 12.62 0.44 3.57% -39.85% 4.71B 2024-05-03
News 25.27 0.70 2.85% 49.94% 4.68B 2024-05-03
Sealed Air 35.15 3.09 9.64% -15.93% 4.67B 2024-05-03
Advance Auto Parts 76.29 3.22 4.40% -36.55% 4.38B 2024-05-03
DXC Technology 19.08 0.08 0.39% -14.23% 3.56B 2024-05-03
Solaredge Technologies 60.50 2.19 3.77% -78.49% 3.37B 2024-05-03

قیمت روز سال تاریخ
US30 38676 450.02 1.18% 16.75% 2024-05-03
US400 2929 28.33 0.98% 21.53% 2024-05-03
US2000 2033 16.94 0.84% 18.28% 2024-05-03
US500 5128 63.59 1.26% 26.26% 2024-05-03
US100 17891 349.26 1.99% 37.81% 2024-05-03
USVIX 13 0 0% -3.70% 2024-05-04


ایالات متحده - بازار سهام
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. ارزش های فعلی، داده های تاریخی، پیش بینی، آمار، نمودار و تقویم اقتصادی - ایالات متحده - بازار سهام.
واقعی قبلی بالاترین پایین ترین تاریخ واحد فرکانس
5127.79 5064.20 5268.00 4.40 1928 - 2024 امتیاز روزانه