Ár Nap Év MCap Dátum
MSFT Microsoft 402.00 -2.31 -0.57% 39.37% 2.98T 2024-04-19
AAPL Apple 165.31 -1.70 -1.02% -1.38% 2.55T 2024-04-19
NVDA Nvidia 822.82 -23.68 -2.80% 203.58% 2.05T 2024-04-19
AMZN Amazon 176.16 -3.02 -1.69% 68.90% 1.83T 2024-04-19
FB Meta 489.46 -12.27 -2.45% 129.72% 1.25T 2024-04-19
GOOG Alphabet 156.38 -1.06 -0.67% 48.91% 888.02B 2024-04-19
LLY Eli Lilly 733.59 -11.23 -1.51% 98.02% 696.19B 2024-04-19
AVGO Broadcom 1,230.06 -28.53 -2.27% 94.32% 570.43B 2024-04-19
V Visa 269.79 -1.32 -0.49% 15.00% 540.89B 2024-04-19
BRKB Berkshire Hathaway 403.40 3.72 0.93% 24.58% 528.02B 2024-04-19
JPM JPMorgan 183.03 1.87 1.03% 29.61% 526.32B 2024-04-19
TSLA Tesla 150.34 0.30 0.20% -16.75% 478.2B 2024-04-19
XOM Exxon Mobil 120.51 1.91 1.61% 3.38% 477.93B 2024-04-19
WMT Walmart 59.20 -0.03 -0.05% 17.64% 477.04B 2024-04-19
UNH UnitedHealth 502.12 8.96 1.82% 3.01% 462.45B 2024-04-19
MA Mastercard 455.18 0.85 0.19% 21.38% 423.77B 2024-04-19
PG P&G 155.87 -1.37 -0.87% 3.06% 366.13B 2024-04-19
JNJ J&J 146.43 0.85 0.58% -9.91% 352.86B 2024-04-19
HD Home Depot 333.98 1.44 0.43% 12.49% 330.84B 2024-04-19
ORCL Oracle 115.87 -0.03 -0.03% 20.94% 318.83B 2024-04-19
MRK Merck 125.22 0.07 0.06% 9.72% 316.81B 2024-04-19
COST Costco Wholesale 704.39 -6.72 -0.95% 39.32% 312.45B 2024-04-19
CVX Chevron 160.38 2.86 1.82% -6.03% 297.81B 2024-04-19
ABBV AbbVie 165.24 0.54 0.33% 2.16% 292.55B 2024-04-19
BAC Bank Of America 36.97 1.24 3.47% 23.65% 291.24B 2024-04-19
CRM Salesforce 271.88 0.38 0.14% 37.65% 262.03B 2024-04-19
KO Coca-Cola 59.45 0.58 0.99% -7.05% 255.74B 2024-04-19
NFLX Netflix 563.33 -47.46 -7.77% 74.34% 250.16B 2024-04-19
AMD Advanced Micro Devices 150.48 -4.49 -2.90% 67.31% 243.21B 2024-04-19
PEP PepsiCo 172.25 0.01 0.01% -6.75% 236.47B 2024-04-19
LIN Linde 448.38 1.79 0.40% 22.06% 215.93B 2024-04-19
WFC Wells Fargo 60.61 1.88 3.20% 45.45% 214.12B 2024-04-19
ACN Accenture 316.11 0.11 0.03% 14.72% 211.43B 2024-04-19
ADBE Adobe Systems 469.42 -4.12 -0.87% 23.45% 210.43B 2024-04-19
TMO Thermo Fisher Scientific 542.89 1.58 0.29% -4.07% 206.7B 2024-04-19
DIS Walt Disney 111.93 -0.55 -0.49% 13.35% 204.95B 2024-04-19
MCD McDonalds 271.37 0.55 0.20% -6.83% 195.78B 2024-04-19
CSCO Cisco Systems 48.30 0.20 0.42% 0.54% 195.29B 2024-04-19
TMUS T-Mobile Us 161.59 0.77 0.48% 8.61% 191.87B 2024-04-19
ABT Abbott 107.24 1.88 1.78% -4.50% 185.92B 2024-04-19
CAT Caterpillar 358.13 0.10 0.03% 59.42% 178.61B 2024-04-19
QCOM Qualcomm 160.16 -1.19 -0.74% 35.00% 178.58B 2024-04-19
DHR Danaher 235.26 -1.01 -0.43% -5.27% 173.91B 2024-04-19
VZ Verizon 40.28 0.17 0.42% 4.35% 169.22B 2024-04-19
INTU Intuit 605.00 -3.54 -0.58% 35.23% 169.12B 2024-04-19
IBM IBM 182.05 0.63 0.35% 44.07% 166.72B 2024-04-19
GE General Electric 151.06 -1.90 -1.24% 51.42% 164.85B 2024-04-19
AXP American Express 227.25 9.33 4.28% 37.77% 163.71B 2024-04-19
AMAT Applied Materials 192.72 -1.48 -0.76% 74.66% 160.01B 2024-04-19
CMCSA Comcast 39.91 0.32 0.81% 4.34% 158.32B 2024-04-19
COP ConocoPhillips 130.29 2.48 1.94% 23.78% 153.3B 2024-04-19
MS Morgan Stanley 91.20 1.02 1.13% 0.83% 149.1B 2024-04-19
TXN Texas Instruments 163.86 0.25 0.15% -7.47% 148.92B 2024-04-19
INTC Intel 34.67 -0.36 -1.03% 11.30% 147.5B 2024-04-19
BX Blackstone 119.84 -0.40 -0.33% 30.35% 147B 2024-04-19
NOW ServiceNow 714.80 -15.42 -2.11% 52.84% 146.21B 2024-04-19
NKE Nike 96.05 0.38 0.40% -23.57% 145.36B 2024-04-19
PFE Pfizer 25.70 0.31 1.22% -36.13% 145.24B 2024-04-19
PM Philip Morris International 92.14 1.05 1.15% -4.73% 143.13B 2024-04-19
AMGN Amgen 264.80 2.03 0.77% 8.77% 141.94B 2024-04-19
UNP Union Pacific 230.92 1.27 0.55% 13.98% 140.8B 2024-04-19
RTX Raytheon Technologies 101.88 1.16 1.15% -0.93% 135.46B 2024-04-19
SPGI S&P Global 414.61 1.17 0.28% 17.48% 132.78B 2024-04-19
LOW Lowe's Companies 231.75 3.26 1.43% 10.98% 132.55B 2024-04-19
NEE NextEra Energy 64.49 0.50 0.78% -18.11% 132.26B 2024-04-19
GS Goldman Sachs 405.42 2.33 0.58% 20.34% 131.89B 2024-04-19
ISRG Intuitive Surgical 369.45 -3.18 -0.85% 24.22% 130.54B 2024-04-19
SCHW Charles Schwab 73.83 1.04 1.43% 32.91% 130.36B 2024-04-19
HON Honeywell International 193.69 2.65 1.38% -1.56% 126.28B 2024-04-19
PGR Progressive 213.94 4.43 2.11% 54.59% 125.39B 2024-04-19
SYK Stryker 326.23 -0.84 -0.26% 7.99% 123.99B 2024-04-19
ANTM Elevance Health 533.26 8.24 1.57% 17.22% 123.86B 2024-04-19
ETN Eaton 309.07 0.40 0.13% 89.66% 123.26B 2024-04-19
UPS United Parcel Service 143.96 1.37 0.96% -26.56% 122.7B 2024-04-19
MU Micron Technology 108.43 -3.43 -3.07% 76.42% 120.18B 2024-04-19
BKNG Booking Holdings 3,469.28 38.79 1.13% 30.39% 118.55B 2024-04-19
T AT&T 16.31 -0.03 -0.18% -17.21% 116.66B 2024-04-19
LRCX Lam Research 882.07 -6.72 -0.76% 67.53% 115.52B 2024-04-19
C Citigroup 59.33 1.00 1.71% 17.72% 113.11B 2024-04-19
DE Deere & Company 402.08 1.82 0.45% 3.00% 111.87B 2024-04-19
BLK BlackRock 751.55 4.50 0.60% 7.92% 111.7B 2024-04-19
LMT Lockheed Martin 461.83 6.05 1.33% -6.73% 110.96B 2024-04-19
TJX TJX Companies 92.70 -0.05 -0.05% 18.83% 105.61B 2024-04-19
MDT Medtronic 79.51 0.34 0.43% -4.77% 105.46B 2024-04-19
BA Boeing 171.27 0.89 0.52% -17.94% 104.38B 2024-04-19
ABNB Airbnb 159.19 -0.93 -0.58% 34.45% 102.87B 2024-04-19
CI Cigna 351.79 3.11 0.89% 37.54% 102.77B 2024-04-19
VRTX Vertex Pharmaceuticals 396.00 2.50 0.64% 20.57% 102.15B 2024-04-19
CB Chubb 248.49 3.20 1.30% 21.83% 100.64B 2024-04-19
ADP ADP 243.14 1.19 0.49% 12.03% 99.77B 2024-04-19
SBUX Starbucks 87.95 0.80 0.92% -17.84% 99.55B 2024-04-19
MMC Marsh & McLennan Companies 200.70 -1.04 -0.52% 11.69% 99.08B 2024-04-19
BSX Boston Scientific 67.36 -0.06 -0.08% 27.35% 98.95B 2024-04-19
BMY Bristol-Myers Squibb 48.52 0.19 0.39% -30.55% 98.36B 2024-04-19
REGN Regeneron Pharmaceuticals 895.10 1.22 0.14% 12.15% 98.18B 2024-04-19
PLD ProLogis 103.37 -1.34 -1.28% -16.13% 95.73B 2024-04-19
ADI Analog Devices 187.41 -0.18 -0.10% -0.60% 92.82B 2024-04-19
PANW Palo Alto Networks 282.26 1.14 0.41% 44.49% 91.15B 2024-04-19
MDLZ Mondelez International 67.36 0.18 0.27% -4.26% 90.66B 2024-04-19
CVS CVS Health 69.65 0.27 0.39% -6.14% 87.5B 2024-04-19
KLAC KLA-Tencor 641.21 -2.41 -0.38% 70.67% 86.63B 2024-04-19
WM Waste Management 206.29 1.38 0.67% 24.95% 82.8B 2024-04-19
GILD Gilead Sciences 66.41 0.27 0.41% -21.04% 82.76B 2024-04-19
HCA HCA 302.30 5.42 1.83% 11.64% 80.12B 2024-04-19
AMT American Tower 171.60 0.83 0.49% -17.55% 80.09B 2024-04-19
ANET Arista Networks 254.69 -2.57 -1.00% 63.90% 79.48B 2024-04-19
CMG Chipotle Mexican Grill 2,888.00 -16.43 -0.57% 60.59% 79.33B 2024-04-19
GD General Dynamics 288.42 3.20 1.12% 26.77% 79B 2024-04-19
SNPS Synopsys 517.51 -2.05 -0.39% 36.63% 78.8B 2024-04-19
SHW Sherwin-Williams 309.02 -0.01 0% 32.19% 78.52B 2024-04-19
SO Southern 71.76 1.20 1.70% -1.73% 78.29B 2024-04-19
CDNS Cadence Design Systems 284.24 -1.68 -0.59% 33.03% 77.33B 2024-04-19
TGT Target 167.14 0.58 0.35% 2.85% 77.17B 2024-04-19
EOG EOG Resources 133.90 2.02 1.53% 12.71% 76.97B 2024-04-19
CME CME 212.01 2.35 1.12% 11.38% 76.25B 2024-04-19
DUK Duke Energy 97.30 1.40 1.46% -0.94% 75.02B 2024-04-19
ICE Intercontinental Exchange 130.85 0.03 0.02% 20.78% 74.92B 2024-04-19
MO Altria 41.77 0.53 1.29% -10.09% 74.91B 2024-04-19
ITW Illinois Tool Works 249.95 1.37 0.55% 6.06% 74.56B 2024-04-19
FCX Freeport-McMoran 50.87 0.75 1.49% 21.44% 72.87B 2024-04-19
SLB Schlumberger 49.98 -1.00 -1.96% -5.04% 71.52B 2024-04-19
CL Colgate-Palmolive 86.59 4.00 4.84% 13.40% 71.07B 2024-04-19
MPC Marathon Petroleum 197.46 2.48 1.27% 57.10% 71.06B 2024-04-19
PH Parker-Hannifin 538.30 0.72 0.13% 68.57% 69B 2024-04-19
NOC Northrop Grumman 457.44 5.23 1.16% -4.11% 68.53B 2024-04-19
MCK McKesson 519.82 1.51 0.29% 46.20% 68.3B 2024-04-19
MAR Marriott International 236.88 0.68 0.29% 36.37% 68.16B 2024-04-19
ZTS Zoetis 148.69 -4.39 -2.87% -14.74% 68.14B 2024-04-19
MCO Moody's 371.73 -2.43 -0.65% 22.79% 67.89B 2024-04-19
BDX Becton, Dickinson and Co. 234.84 1.91 0.82% -9.28% 67.72B 2024-04-19
TDG TransDigm 1,209.53 -2.62 -0.22% 58.52% 67.43B 2024-04-19
CSX CSX 34.36 -0.01 -0.03% 12.43% 67.24B 2024-04-19
CTAS Cintas 663.37 0.84 0.13% 44.56% 67.22B 2024-04-19
PSX Phillips 66 156.14 2.80 1.83% 54.21% 66.75B 2024-04-19
APH Amphenol 111.12 0.25 0.22% 44.01% 66.6B 2024-04-19
PYPL PayPal 62.03 -0.06 -0.10% -17.64% 66.42B 2024-04-19
TT Trane Technologies 291.98 2.18 0.75% 65.48% 66.32B 2024-04-19
FDX FedEx 267.29 4.11 1.56% 16.53% 65.87B 2024-04-19
ORLY O'Reilly Automotive 1,092.51 -7.71 -0.70% 21.51% 64.46B 2024-04-19
PXD Pioneer Natural Resources 272.03 3.96 1.48% 20.74% 63.54B 2024-04-19
EMR Emerson Electric 109.81 0.59 0.54% 27.88% 62.72B 2024-04-19
ECL Ecolab 218.79 -0.22 -0.10% 33.12% 62.49B 2024-04-19
USB US Bancorp 39.96 0.56 1.42% 10.97% 62.25B 2024-04-19
AON AON 309.95 0.89 0.29% -6.94% 61.46B 2024-04-19
PNC PNC 151.82 3.98 2.69% 18.27% 60.38B 2024-04-19
RSG Republic Services 189.05 0.31 0.16% 36.67% 59.51B 2024-04-19
OXY Occidental Petroleum 67.17 1.11 1.68% 7.52% 59.47B 2024-04-19
PCAR PACCAR 112.26 -1.55 -1.36% 53.96% 58.75B 2024-04-19
CEG Constellation Energy 184.24 0.38 0.21% 140.92% 58.14B 2024-04-19
ROP Roper Industries 531.46 4.25 0.81% 19.92% 56.85B 2024-04-19
MSI Motorola Solutions Msi 339.37 -0.16 -0.05% 17.95% 56.34B 2024-04-19
NXPI NXP Semiconductors 218.40 -0.64 -0.29% 26.39% 56.04B 2024-04-19
COF Capital One Financial 145.04 3.45 2.44% 49.11% 55.32B 2024-04-19
MNST Monster Beverage 53.15 -0.30 -0.56% 1.25% 55.17B 2024-04-19
NSC Norfolk Southern 242.56 2.25 0.94% 15.59% 54.75B 2024-04-19
VLO Valero Energy 164.72 2.17 1.33% 33.97% 54.17B 2024-04-19
APD Air Products & Chemicals 235.71 2.98 1.28% -19.40% 52.3B 2024-04-19
WELL Welltower 91.92 1.13 1.24% 21.13% 52.29B 2024-04-19
EW Edwards Lifesciences 86.11 -0.27 -0.31% 0.44% 51.78B 2024-04-19
AZO AutoZone 2,991.62 24.33 0.82% 10.73% 51.76B 2024-04-19
EL Estée Lauder 144.61 -0.09 -0.06% -43.65% 51.76B 2024-04-19
MET MetLife 71.24 1.33 1.90% 17.15% 51.46B 2024-04-19
DXCM Dexcom 133.43 -0.83 -0.62% 7.50% 51.4B 2024-04-19
AJG Arthur J. Gallagher 235.23 1.21 0.51% 13.15% 51.26B 2024-04-19
MMM 3M 92.06 0.67 0.73% -13.22% 50.89B 2024-04-19
CPRT Copart 52.86 -0.36 -0.67% 35.40% 50.76B 2024-04-19
AIG AIG 74.22 1.32 1.81% 41.80% 50.55B 2024-04-19
HLT Hilton Worldwide 196.79 -1.92 -0.96% 33.86% 49.55B 2024-04-19
GM General Motors 42.66 0.24 0.55% 27.18% 49.24B 2024-04-19
FTNT Fortinet 64.08 -0.02 -0.03% -4.22% 48.82B 2024-04-19
TRV Travelers Companies 213.24 3.05 1.45% 18.96% 48.81B 2024-04-19
CARR Carrier Global 53.95 0.57 1.07% 18.89% 48.56B 2024-04-19
F Ford Motor 12.14 0.08 0.62% -0.70% 48.45B 2024-04-19
STZ Constellation Brands 262.08 3.76 1.45% 15.01% 47.8B 2024-04-19
DHI DR Horton 143.61 -2.34 -1.60% 33.46% 47.53B 2024-04-19
COR Cencora 237.98 0.98 0.41% 44.69% 47.44B 2024-04-19
AFL Aflac 82.53 1.68 2.08% 24.14% 47.43B 2024-04-19
HES Hess 154.25 2.46 1.62% 7.13% 47.35B 2024-04-19
WMB Williams Companies 38.37 0.78 2.08% 27.56% 46.71B 2024-04-19
OKE ONEOK 79.55 1.71 2.20% 20.44% 46.26B 2024-04-19
NUE Nucor 191.49 0.56 0.29% 29.73% 45.93B 2024-04-19
GWW Grainger 935.45 -1.02 -0.11% 40.21% 45.91B 2024-04-19
ADSK Autodesk 214.24 3.66 1.74% 10.07% 45.82B 2024-04-19
PSA Public Storage 261.03 0.73 0.28% -9.25% 45.8B 2024-04-19
SPG Simon Property 140.50 0.28 0.20% 26.84% 45.77B 2024-04-19
O Realty Income 52.95 0.97 1.86% -14.50% 45.64B 2024-04-19
ODFL Old Dominion Freight Line 209.66 1.85 0.89% 21.18% 45.55B 2024-04-19
ALL Allstate 172.55 3.42 2.02% 48.10% 45.36B 2024-04-19
KHC Kraft Heinz 37.33 0.21 0.57% -5.28% 45.31B 2024-04-19
NEM Newmont Mining 39.13 0.56 1.45% -18.29% 45.17B 2024-04-19
MCHP Microchip Technology 83.50 -0.67 -0.80% 5.19% 45.14B 2024-04-19
ROST Ross Stores 131.96 0.18 0.14% 26.57% 44.38B 2024-04-19
AEP American Electric Power 83.91 1.32 1.60% -10.27% 44.15B 2024-04-19
SRE Sempra Energy 69.48 1.11 1.62% -55.73% 43.94B 2024-04-19
JCI Johnson Controls 64.18 0.42 0.65% 9.02% 43.71B 2024-04-19
TEL TE Connectivity 140.95 0.58 0.41% 10.45% 43.41B 2024-04-19
KDP Keurig Dr Pepper 31.22 0.06 0.19% -12.14% 43.28B 2024-04-19
PAYX Paychex 119.42 1.61 1.37% 8.79% 42.87B 2024-04-19
DLR Digital Realty 137.22 0.51 0.37% 45.59% 42.82B 2024-04-19
BK Bank Of New York Mellon 56.33 1.17 2.12% 25.62% 42.34B 2024-04-19
CHTR Charter Communications 262.44 2.55 0.98% -21.89% 42.3B 2024-04-19
KMB Kimberly Clark 125.65 0.14 0.11% -9.21% 42.26B 2024-04-19
URI United Rentals 629.79 -2.92 -0.46% 67.73% 42.26B 2024-04-19
KMI Kinder Morgan 18.83 0.61 3.35% 8.53% 41.74B 2024-04-19
IQV IQVIA Holdings 229.38 2.29 1.01% 15.50% 41.63B 2024-04-19
D Dominion Resources 49.62 1.03 2.12% -13.27% 41.56B 2024-04-19
AMP Ameriprise Financial 415.55 3.21 0.78% 31.60% 41.55B 2024-04-19
CCI Crown Castle International 94.74 0.54 0.57% -25.36% 41.24B 2024-04-19
FIS Fidelity National Information Services 71.23 1.33 1.90% 27.17% 41.01B 2024-04-19
AME Ametek 177.48 0.40 0.22% 28.63% 41B 2024-04-19
KR Kroger 56.16 0.59 1.06% 17.49% 40.43B 2024-04-19
MSCI Msci 507.15 1.81 0.36% -7.21% 40.05B 2024-04-19
DOW Dow 56.84 0.40 0.71% 2.04% 39.94B 2024-04-19
CNC Centene 74.71 1.05 1.43% 13.44% 39.91B 2024-04-19
PRU Prudential Financial 110.38 1.57 1.44% 27.70% 39.64B 2024-04-19
CMI Cummins 291.79 0.33 0.11% 24.44% 39.62B 2024-04-19
HUM Humana 328.72 4.21 1.30% -33.31% 39.6B 2024-04-19
IDXX Idexx Laboratories 474.86 -2.35 -0.49% -3.21% 39.38B 2024-04-19
GIS General Mills 69.77 0.78 1.13% -20.33% 39.34B 2024-04-19
MRNA Moderna 102.70 0.69 0.68% -28.09% 39.34B 2024-04-19
A Agilent 133.16 0.97 0.73% -1.75% 39B 2024-04-19
YUM Yum Brands 138.51 0.74 0.54% 1.01% 38.95B 2024-04-19
LHX L3Harris Technologies 204.65 2.53 1.25% 0.88% 38.9B 2024-04-19
FAST Fastenal 67.68 0.19 0.27% 23.95% 38.7B 2024-04-19
GEHC GE HealthCare Technologies 84.69 -0.24 -0.28% -1.24% 38.56B 2024-04-19
SYY Sysco 76.02 0.42 0.56% 1.69% 37.85B 2024-04-19
HSY Hershey 184.21 -0.54 -0.29% -28.41% 37.6B 2024-04-19
CINF Cincinnati Financial 119.08 1.55 1.32% 9.93% 37.31B 2024-04-19
EXC Exelon 37.22 0.53 1.44% -13.44% 37.15B 2024-04-19
LEN Lennar 152.03 -0.51 -0.34% 35.90% 37.14B 2024-04-19
RCL Royal Caribbean Cruises 128.72 1.21 0.95% 106.85% 36.58B 2024-04-19
MLM Martin Marietta Materials 586.08 -0.21 -0.04% 64.40% 36.17B 2024-04-19
FANG Diamondback Energy 202.57 3.00 1.50% 42.72% 36.12B 2024-04-19
PWR Quanta Services 246.19 0.56 0.23% 48.30% 35.82B 2024-04-19
PCG PG&E 16.76 0.24 1.42% -0.89% 35.78B 2024-04-19
IR Ingersoll Rand 88.85 -0.16 -0.18% 60.49% 35.78B 2024-04-19
HAL Halliburton 39.08 0.43 1.11% 15.37% 34.75B 2024-04-19
IT Gartner 446.00 -3.57 -0.79% 46.64% 34.74B 2024-04-19
ACGL Arch Capital 92.52 1.14 1.24% 28.15% 34.65B 2024-04-19
NDAQ NASDAQ 60.20 0.09 0.15% 6.57% 34.65B 2024-04-19
CSGP CoStar 84.53 0.36 0.43% 22.49% 34.47B 2024-04-19
LVS Las Vegas Sands 46.07 0.06 0.13% -25.13% 34.29B 2024-04-19
EA Electronic Arts EA 127.06 1.45 1.15% -1.35% 33.98B 2024-04-19
VMC Vulcan Materials 254.85 0.02 0.01% 46.85% 33.71B 2024-04-19
CTSH Cognizant Technology Solutions 67.09 0.04 0.06% 11.87% 33.39B 2024-04-19
DVN Devon Energy 52.27 0.82 1.58% -3.25% 33.15B 2024-04-19
PEG Public Service 65.73 0.55 0.84% 2.62% 32.75B 2024-04-19
LYB LyondellBasell Industries 100.60 1.28 1.29% 5.84% 32.61B 2024-04-19
BKR Baker Hughes 32.57 0.41 1.26% 8.23% 32.59B 2024-04-19
DG Dollar General 146.26 0.61 0.42% -32.88% 32.17B 2024-04-19
VRSK Verisk Analytics 222.79 -0.62 -0.28% 15.54% 31.95B 2024-04-19
ADM Archer-Daniels Midland 62.65 0.88 1.42% -23.55% 31.94B 2024-04-19
ED Consolidated Edison 92.43 1.47 1.61% -6.32% 31.91B 2024-04-19
CDW CDW 236.31 0.57 0.24% 43.11% 31.71B 2024-04-19
ROK Rockwell Automation 273.60 0.03 0.01% -0.26% 31.3B 2024-04-19
GPN Global Payments 122.69 0.54 0.44% 12.46% 31.22B 2024-04-19
DFS Discover Financial Services 124.26 0.23 0.18% 18.14% 31.05B 2024-04-19
DAL Delta Air Lines 48.35 0.43 0.89% 39.58% 31B 2024-04-19
PPG PPG Industries 131.36 -4.00 -2.96% -6.54% 30.98B 2024-04-19
DD Dupont De Nemours 74.08 0.63 0.86% 5.39% 30.93B 2024-04-19
XYL Xylem 127.59 0.58 0.46% 22.67% 30.81B 2024-04-19
XEL Xcel Energy 54.50 0.72 1.34% -22.90% 30.27B 2024-04-19
MPWR Monolithic Power Systems 608.14 -11.95 -1.93% 30.38% 29.56B 2024-04-19
HIG Hartford Financial Services 98.31 1.28 1.31% 39.05% 29.18B 2024-04-19
VICI Vici Properties 27.90 0.41 1.47% -15.26% 29.1B 2024-04-19
EXR Extra Space Storage 134.35 0.22 0.16% -11.57% 28.38B 2024-04-19
FICO Fair Isaac 1,139.01 -20.19 -1.74% 63.81% 28.29B 2024-04-19
FTV Fortive 80.50 0.40 0.49% 21.40% 28.29B 2024-04-19
ANSS Ansys 322.20 -2.26 -0.70% -0.39% 28.05B 2024-04-19
BIIB Biogen 191.31 0.80 0.42% -34.54% 27.82B 2024-04-19
WST West Pharmaceutical Services 377.33 0.70 0.19% 2.64% 27.54B 2024-04-19
HPQ HP 27.84 0.21 0.74% -6.04% 27.34B 2024-04-19
TSCO Tractor Supply 251.58 4.17 1.69% 1.93% 27.14B 2024-04-19
GRMN Garmin 140.74 0.24 0.17% 43.33% 26.97B 2024-04-19
GLW Corning 31.30 0.43 1.38% -7.94% 26.75B 2024-04-19
EIX Edison International 69.47 1.37 2.01% -4.84% 26.72B 2024-04-19
DLTR Dollar Tree 122.05 -0.19 -0.15% -18.56% 26.65B 2024-04-19
EFX Equifax 214.48 -2.60 -1.20% 6.06% 26.58B 2024-04-19
ON On Semiconductor 61.95 -1.01 -1.60% -16.58% 26.46B 2024-04-19
EBAY eBay 50.96 1.01 2.01% 17.47% 26.36B 2024-04-19
RMD ResMed 178.84 1.47 0.83% -20.46% 26.28B 2024-04-19
AVB AvalonBay Communities 184.18 2.00 1.10% 6.32% 26.16B 2024-04-19
CBRE CBRE Group 85.18 0.06 0.06% 17.91% 26.04B 2024-04-19
CAH Cardinal Health 107.00 1.03 0.97% 33.60% 26.01B 2024-04-19
WEC WEC Energy 81.74 1.27 1.58% -15.60% 25.79B 2024-04-19
RJF Raymond James Financial 123.07 1.03 0.84% 27.96% 25.63B 2024-04-19
MTD Mettler Toledo International 1,193.40 0.60 0.05% -25.37% 25.63B 2024-04-19
WAB Westinghouse Air Brake Technologies 145.03 0.83 0.58% 44.18% 25.61B 2024-04-19
KEYS Keysight Technologies 146.50 -0.73 -0.50% -0.88% 25.53B 2024-04-19
TRGP Targa Resources 113.78 2.25 2.02% 50.58% 25.27B 2024-04-19
CHD Church & Dwight 103.23 0.06 0.06% 14.39% 25.17B 2024-04-19
NVR NVR 7,757.40 57.03 0.74% 31.64% 24.71B 2024-04-19
ZBH Zimmer Biomet Holdings 119.94 0.69 0.58% -13.31% 24.64B 2024-04-19
FITB Fifth Third Bancorp 35.95 1.69 4.92% 29.13% 24.57B 2024-04-19
TROW T. Rowe Price 109.24 0.51 0.47% -2.59% 24.43B 2024-04-19
TTWO Take Two Interactive Software 140.49 -0.16 -0.11% 12.27% 23.95B 2024-04-19
MTB M&T Bank 141.70 2.48 1.78% 9.32% 23.59B 2024-04-19
EQR Equity Residential 61.81 0.82 1.34% 0.88% 23.44B 2024-04-19
DOV Dover 169.84 1.38 0.82% 15.11% 23.31B 2024-04-19
BRO Brown & Brown 81.48 0.47 0.58% 33.89% 23.23B 2024-04-19
AWK American Water Works 118.81 1.52 1.30% -20.59% 23.1B 2024-04-19
WY Weyerhaeuser 31.46 0.15 0.46% 1.00% 22.95B 2024-04-19
BR Broadridge Financial Solutions 194.07 1.19 0.61% 34.52% 22.84B 2024-04-19
ALGN Align Technology 301.47 0.31 0.10% -14.45% 22.65B 2024-04-19
ETR Entergy 105.71 1.89 1.82% -2.68% 22.51B 2024-04-19
PHM PulteGroup 106.87 0.81 0.76% 70.15% 22.48B 2024-04-19
GPC Genuine Parts 161.30 1.67 1.05% -4.34% 22.46B 2024-04-19
DTE DTE Energy 108.14 1.49 1.40% -4.61% 22.3B 2024-04-19
STT State Street 73.65 0.76 1.04% -1.79% 22.23B 2024-04-19
HPE Hewlett Packard 17.07 0.02 0.13% 17.38% 22.13B 2024-04-19
WDC Western Digital 67.57 -0.78 -1.14% 102.79% 22.02B 2024-04-19
FE FirstEnergy 38.17 0.54 1.44% -5.82% 21.95B 2024-04-19
IRM Iron Mountain 75.17 0.69 0.93% 40.29% 21.95B 2024-04-19
STLD Steel Dynamics 137.09 1.04 0.76% 29.06% 21.65B 2024-04-19
IFF International Flavors Fragrances 83.84 0.30 0.35% -13.16% 21.42B 2024-04-19
MOH Molina Healthcare 364.55 3.87 1.07% 31.38% 21.32B 2024-04-19
TSN Tyson Foods 59.47 0.58 0.98% -3.49% 21.17B 2024-04-19
SBAC SBA Communications 194.97 -0.92 -0.47% -26.52% 21.09B 2024-04-19
PTC PTC 176.00 0.48 0.27% 39.50% 21.04B 2024-04-19
WRB W.R. Berkley 81.90 0.87 1.07% 30.35% 21B 2024-04-19
ES Eversource Energy 59.52 0.53 0.90% -24.28% 20.86B 2024-04-19
CTRA Coterra Energy 27.76 -0.07 -0.25% 8.61% 20.86B 2024-04-19
LYV Live Nation Entertainment 90.01 0.27 0.30% 32.86% 20.75B 2024-04-19
INVH Invitation Homes 33.72 0.31 0.91% 1.60% 20.63B 2024-04-19
ARE Alexandria Real Estate Equities 117.80 1.30 1.12% -4.87% 20.59B 2024-04-19
NTAP NetApp 99.64 -0.59 -0.58% 57.26% 20.57B 2024-04-19
ROL Rollins 42.32 -0.15 -0.34% 6.07% 20.5B 2024-04-19
DISCA Warner Bros Discovery 8.39 0.08 0.96% -41.29% 20.43B 2024-04-19
BLL Ball 64.89 0.54 0.83% 25.73% 20.4B 2024-04-19
BAX Baxter International 39.80 0.20 0.51% -7.98% 20.28B 2024-04-19
ULTA Ulta Salon Cosmetics Fragrance 412.82 -12.50 -2.94% -23.84% 19.95B 2024-04-19
PPL PPL 26.95 0.33 1.22% -5.77% 19.87B 2024-04-19
STE Steris 199.29 -1.27 -0.63% 7.47% 19.68B 2024-04-19
AEE Ameren 73.79 1.29 1.77% -17.56% 19.65B 2024-04-19
K Kellogg 57.16 0.66 1.16% -15.00% 19.52B 2024-04-19
HBAN Huntington Bancshares 13.29 0.08 0.61% 14.23% 19.3B 2024-04-19
APTV Aptiv 69.74 0.44 0.63% -34.26% 19.02B 2024-04-19
CBOE CBOE 180.04 2.42 1.36% 29.79% 19B 2024-04-19
TDY Teledyne Technologies 400.18 0.40 0.10% -6.42% 18.98B 2024-04-19
HRL Hormel Foods 34.53 0.21 0.60% -13.31% 18.9B 2024-04-19
PFG Principal Financial 80.12 1.15 1.46% 3.90% 18.88B 2024-04-19
FSLR First Solar 175.58 1.31 0.75% -18.54% 18.84B 2024-04-19
VRSN Verisign 185.53 2.66 1.45% -13.96% 18.72B 2024-04-19
ILMN Illumina 117.96 1.29 1.11% -49.07% 18.7B 2024-04-19
MKC McCormick 73.33 0.62 0.85% -14.00% 18.45B 2024-04-19
DRI Darden Restaurants 152.81 0.55 0.36% 0.83% 18.23B 2024-04-19
JEC Jacobs Engineering 144.49 1.09 0.76% 25.64% 18.16B 2024-04-19
OMC Omnicom 91.45 -0.06 -0.07% -0.77% 18.1B 2024-04-19
COO Cooper Companies 90.49 0.09 0.10% -6.05% 17.98B 2024-04-19
TXT Textron 93.11 0.54 0.58% 35.43% 17.9B 2024-04-19
CNP CenterPoint Energy 28.36 0.43 1.54% -6.99% 17.9B 2024-04-19
CMS CMS Energy Corporation 59.42 0.92 1.57% -3.16% 17.74B 2024-04-19
HOLX Hologic 75.43 0.33 0.43% -10.19% 17.69B 2024-04-19
LUV Southwest Airlines 29.58 0.49 1.68% -8.17% 17.64B 2024-04-19
CLX Clorox 142.16 -0.88 -0.62% -12.75% 17.64B 2024-04-19
WAT Waters 297.11 2.81 0.95% -3.68% 17.59B 2024-04-19
ATO Atmos Energy 116.70 2.10 1.83% 0.80% 17.57B 2024-04-19
EXPE Expedia 128.98 0.76 0.59% 35.30% 17.55B 2024-04-19
STX Seagate Technology 83.50 0.04 0.04% 32.83% 17.48B 2024-04-19
VTR Ventas 43.05 0.39 0.90% -3.43% 17.3B 2024-04-19
CE Celanese 155.10 0.72 0.47% 45.22% 17.29B 2024-04-19
JBHT J. B. Hunt 167.69 3.86 2.36% -7.12% 17.28B 2024-04-19
IEX IDEX 226.77 0.83 0.37% 4.10% 17.15B 2024-04-19
RF Regions Financial 18.56 -0.48 -2.50% -3.43% 17.07B 2024-04-19
TYL Tyler Technologies 402.15 -1.50 -0.37% 7.22% 17.06B 2024-04-19
SYF Synchrony Financial 41.77 0.95 2.33% 39.89% 16.97B 2024-04-19
AVY Avery Dennison 210.83 1.62 0.77% 18.45% 16.96B 2024-04-19
UAL United Airlines Holdings 51.46 -0.11 -0.21% 14.64% 16.84B 2024-04-19
LH Laboratory Of America 200.00 0.78 0.39% -13.53% 16.82B 2024-04-19
LDOS Leidos 124.57 0.77 0.62% 34.75% 16.8B 2024-04-19
NTRS Northern 82.09 0.67 0.82% -5.63% 16.72B 2024-04-19
L Loews 74.95 1.12 1.51% 31.22% 16.64B 2024-04-19
EXPD Expeditors International Of Washington 115.49 0.95 0.83% 3.26% 16.59B 2024-04-19
DPZ Dominos Pizza 475.98 -6.43 -1.33% 47.41% 16.56B 2024-04-19
BBY Best Buy 76.41 0.42 0.55% 5.28% 16.46B 2024-04-19
FDS FactSet Research Systems 431.24 2.31 0.54% 3.49% 16.4B 2024-04-19
EQT EQT 36.62 0.41 1.13% 11.87% 16.12B 2024-04-19
MRO Marathon Oil 27.86 0.47 1.70% 12.98% 16.05B 2024-04-19
PKG Packaging Of America 178.49 0.10 0.06% 24.52% 16B 2024-04-19
CCL Carnival 14.21 0.02 0.11% 52.25% 15.92B 2024-04-19
MAS Masco 72.38 0.11 0.15% 41.92% 15.88B 2024-04-19
RE Everest Re 365.19 5.29 1.47% -2.77% 15.82B 2024-04-19
BG Bunge 109.51 2.92 2.74% 13.61% 15.7B 2024-04-19
SWKS Skyworks Solutions 97.32 -0.26 -0.27% -10.29% 15.58B 2024-04-19
CFG Citizens Financial 33.75 0.84 2.55% 16.14% 15.42B 2024-04-19
WBA Walgreens Boots Alliance 17.82 0.22 1.25% -49.62% 15.38B 2024-04-19
AKAM Akamai 101.54 0.82 0.81% 25.59% 15.36B 2024-04-19
ESS Essex Property 236.65 2.97 1.27% 11.78% 15.18B 2024-04-19
TER Teradyne 99.41 -0.75 -0.74% 0.86% 15.18B 2024-04-19
NRG NRG Energy 70.32 -0.23 -0.33% 103.41% 15.08B 2024-04-19
CF CF Industries 80.25 0.67 0.84% 7.77% 15.08B 2024-04-19
BFB Brown-Forman 49.29 0.31 0.63% -23.07% 14.96B 2024-04-19
NDSN Nordson 259.63 0.40 0.15% 19.49% 14.85B 2024-04-19
ENPH Enphase Energy 108.35 -0.81 -0.74% -51.80% 14.74B 2024-04-19
MAA Mid-America Apartment Communities 126.00 1.46 1.17% -15.65% 14.69B 2024-04-19
CAG Conagra Foods 30.61 0.31 1.02% -18.16% 14.61B 2024-04-19
EPAM EPAM Systems 246.50 -0.96 -0.39% -12.69% 14.25B 2024-04-19
TRMB Trimble Navigation 58.11 0.28 0.48% 22.07% 14.25B 2024-04-19
DGX Quest Diagnostics 127.99 2.21 1.76% -11.03% 14.1B 2024-04-19
SNA Snap-On 267.03 5.18 1.98% 3.14% 14.1B 2024-04-19
ZBRA Zebra Technologies 272.58 -0.66 -0.24% -6.89% 14.02B 2024-04-19
POOL Pool 363.82 0.95 0.26% 9.46% 13.96B 2024-04-19
SWK Stanley Black & Decker 89.56 0.34 0.38% 12.18% 13.73B 2024-04-19
KEY KeyCorp 14.73 0.34 2.36% 22.30% 13.62B 2024-04-19
MGM MGM Resorts International 42.54 0.51 1.21% -4.63% 13.47B 2024-04-19
ALB Albemarle 113.78 1.93 1.73% -41.06% 13.37B 2024-04-19
VTRS Viatris 11.22 0.10 0.90% 14.09% 13.29B 2024-04-19
BEN Franklin Resources 25.20 0.16 0.64% -6.28% 13.25B 2024-04-19
CPB Campbell Soup 44.11 0.44 1.01% -18.89% 13.13B 2024-04-19
HST Host Hotels & Resorts 18.68 0.11 0.57% 15.99% 13.13B 2024-04-19
SYMC Gen Digital 20.59 0.22 1.06% 15.22% 13.07B 2024-04-19
PNR Pentair 78.90 0.41 0.52% 49.40% 12.99B 2024-04-19
LKQ LKQ 48.80 0.27 0.55% -12.70% 12.99B 2024-04-19
AMCR Amcor 8.97 0.08 0.84% -18.60% 12.96B 2024-04-19
TAP Molson Coors Brewing 64.58 0.75 1.17% 11.92% 12.77B 2024-04-19
AOS A.O. Smith 86.45 -0.22 -0.25% 27.35% 12.72B 2024-04-19
LNT Alliant Energy 49.68 0.84 1.71% -9.72% 12.71B 2024-04-19
PKI Revvity 100.98 1.63 1.64% -25.50% 12.46B 2024-04-19
NI NiSource 27.74 0.33 1.19% -2.99% 12.41B 2024-04-19
WRK WestRock 48.06 0.49 1.02% 54.67% 12.35B 2024-04-19
IP International Paper 35.22 -0.02 -0.06% -3.65% 12.24B 2024-04-19
KIM Kimco Realty 18.08 0.36 2.00% -4.99% 12.16B 2024-04-19
JKHY Jack Henry Associates 164.72 -0.04 -0.02% 6.97% 12.01B 2024-04-19
UDR UDR 36.39 0.59 1.63% -12.60% 11.97B 2024-04-19
SJM J.M. Smucker 112.64 1.55 1.39% -25.98% 11.96B 2024-04-19
INCY Incyte 52.52 -0.27 -0.51% -28.88% 11.8B 2024-04-19
EVRG Evergy 51.35 0.35 0.68% -18.18% 11.8B 2024-04-19
CRL Charles River Laboratories 228.99 1.35 0.59% 15.69% 11.78B 2024-04-19
JNPR Juniper Networks 36.18 0.04 0.10% 17.24% 11.74B 2024-04-19
AES AES 16.44 0.17 1.05% -31.15% 11.69B 2024-04-19
LW Lamb Weston Holdings 80.25 0 0% -27.16% 11.59B 2024-04-19
IPG Interpublic Of Companies 30.60 0.26 0.84% -17.96% 11.58B 2024-04-19
PODD Insulet 163.99 -0.53 -0.32% -49.72% 11.49B 2024-04-19
EMN Eastman Chemical 96.60 0.56 0.58% 16.95% 11.36B 2024-04-19
DVA DaVita Healthcare Partners 127.70 1.55 1.23% 53.63% 11.19B 2024-04-19
ALLE Allegion 125.59 0.48 0.38% 20.54% 10.98B 2024-04-19
KMX CarMax 68.62 0.71 1.05% 1.73% 10.82B 2024-04-19
WYNN Wynn Resorts 96.45 0.35 0.36% -13.98% 10.81B 2024-04-19
PAYC Paycom Software 185.07 0.38 0.21% -39.32% 10.78B 2024-04-19
REG Regency Centers 58.22 0.44 0.75% -3.85% 10.75B 2024-04-19
HII Huntington Ingalls Industries 270.75 2.00 0.74% 27.89% 10.72B 2024-04-19
CPT Camden Property 96.68 1.38 1.45% -9.57% 10.51B 2024-04-19
UHS Universal Health Services 156.11 2.65 1.73% 13.82% 10.49B 2024-04-19
QRVO Qorvo 107.14 -0.70 -0.65% 15.70% 10.34B 2024-04-19
RL Ralph Lauren 159.61 2.40 1.52% 37.86% 10.19B 2024-04-19
CTLT Catalent 55.92 0.17 0.30% 25.95% 10.11B 2024-04-19
MOS Mosaic 30.96 0.46 1.49% -30.92% 9.95B 2024-04-19
BBWI Bath And Body Works 43.91 0.12 0.26% 26.32% 9.88B 2024-04-19
APA APA 32.68 0.28 0.85% -13.33% 9.85B 2024-04-19
TECH Bio Techne 62.39 0.24 0.38% -26.58% 9.8B 2024-04-19
TFX Teleflex 207.97 0.69 0.33% -22.54% 9.78B 2024-04-19
FFIV F5 Networks 178.44 -1.14 -0.63% 30.20% 9.65B 2024-04-19
TPR Tapestry 40.96 0.45 1.10% -3.16% 9.39B 2024-04-19
BXP Boston Properties 59.62 0.90 1.53% 10.61% 9.37B 2024-04-19
AAL American Airlines 14.24 0.21 1.46% 6.91% 9.3B 2024-04-19
PNW Pinnacle West Capital 73.81 0.80 1.09% -7.98% 9.2B 2024-04-19
HSIC Henry Schein 70.55 0.54 0.77% -15.02% 9.07B 2024-04-19
AIZ Assurant 172.34 1.63 0.95% 47.39% 8.94B 2024-04-19
MTCH Match 32.36 0.14 0.43% -6.54% 8.66B 2024-04-19
CHRW C.H. Robinson Worldwide 71.00 1.20 1.71% -26.89% 8.29B 2024-04-19
FRT Federal Realty Investment 99.45 0.98 1.00% 2.48% 8.25B 2024-04-19
GNRC Generac 136.90 3.60 2.70% 32.45% 8.23B 2024-04-19
CZR Caesars Entertainment 38.12 0.10 0.26% -12.89% 8.23B 2024-04-19
BIO Bio-Rad Laboratories 282.38 0.92 0.33% -41.94% 8.03B 2024-04-19
ETSY ETSY 67.79 0.45 0.67% -33.70% 8.02B 2024-04-19
NCLH Norwegian Cruise Line 18.42 0.21 1.13% 45.73% 7.83B 2024-04-19
MKTX MarketAxess 205.83 2.68 1.32% -38.71% 7.79B 2024-04-19
HAS Hasbro 54.96 0.06 0.10% 7.15% 7.63B 2024-04-19
BWA Borgwarner 32.76 0.71 2.20% -32.98% 7.56B 2024-04-19
RHI Robert Half International 70.60 1.09 1.57% -5.44% 7.42B 2024-04-19
CBS Paramount Global 11.89 0.92 8.39% -46.32% 7.29B 2024-04-19
FMC FMC 57.48 0.66 1.17% -53.55% 7.18B 2024-04-19
MHK Mohawk Industries 109.36 1.42 1.32% 12.63% 6.96B 2024-04-19
IVZ Invesco 15.44 0.17 1.08% -10.26% 6.93B 2024-04-19
CMA Comerica 51.84 1.18 2.32% 13.19% 6.86B 2024-04-19
FOX Fox 28.71 0.41 1.45% -7.57% 6.75B 2024-04-19
XRAY Dentsply International 30.37 -0.07 -0.21% -25.18% 6.29B 2024-04-19
GL Globe Life 65.53 0.53 0.82% -40.26% 6.16B 2024-04-19
ZION Zions Bancorporation 39.85 0.62 1.57% 21.78% 5.87B 2024-04-19
WHR Whirlpool 104.63 0.54 0.51% -25.02% 5.69B 2024-04-19
ALK Alaska Air 45.30 0.96 2.17% 3.99% 5.69B 2024-04-19
VFC VF 12.85 0.21 1.66% -43.86% 5B 2024-04-19
NWS News 24.82 0.02 0.08% 41.48% 4.74B 2024-04-19
AAP Advance Auto Parts 77.66 0.55 0.71% -39.50% 4.63B 2024-04-19
SEE Sealed Air 31.40 -0.06 -0.19% -33.56% 4.53B 2024-04-19
OGN Organon & Co 17.71 -0.17 -0.92% -25.26% 4.52B 2024-04-19
DXC DXC Technology 19.92 0.34 1.71% -18.95% 3.64B 2024-04-19
SEDG Solaredge Technologies 56.92 -0.45 -0.78% -81.89% 3.26B 2024-04-19

Ár Nap Év Dátum
INDU US30 37963 187.47 0.50% 12.36% 2024-04-19
MID US400 2838 11.66 0.41% 13.49% 2024-04-19
NDX US100 17221 -173.51 -1.00% 32.61% 2024-04-19
RTY US2000 1947 4.75 0.24% 8.77% 2024-04-19
SPX US500 5000 -10.86 -0.22% 21.08% 2024-04-19
VIX USVIX 18 0.40 0.40% 1.23% 2024-04-19


Egyesült Államok - Részvények
Az S&P 500, azaz a Standard & Poor's 500 egyik legkövetettebb amerikai benchmark index. Az S&P 500 egy részvényindex, amely követi a legnagyobb tőzsdén jegyzett 500 vállalat részvényteljesítményét az Egyesült Államokban. Az oldal aktuális és múlbeli adatokat, elorejelzéseket, statisztikákat, grafikonokat és a gazdasági naptár adatait tartalmazza - Egyesült Államok - Részvények.
Tényleges Előző Legmagasabb Legalacsonyabb Időpontok Egység Gyakoriság
4999.27 5011.12 5268.00 4.40 1928 - 2024 Pont Napi