Prix Journée An MCap Date
MSFT Microsoft 399.08 -5.23 -1.29% 39.48% 2.98T 2024-04-19
AAPL Apple 165.04 -1.97 -1.18% -0.97% 2.55T 2024-04-19
NVDA Nvidia 764.81 -81.69 -9.65% 182.18% 2.05T 2024-04-19
AMZN Amazon 174.02 -5.16 -2.88% 67.63% 1.83T 2024-04-19
FB Meta 478.19 -23.54 -4.69% 124.43% 1.25T 2024-04-19
GOOG Alphabet 155.29 -2.15 -1.37% 46.64% 888.02B 2024-04-19
LLY Eli Lilly 726.13 -18.69 -2.51% 93.73% 696.19B 2024-04-19
AVGO Broadcom 1,206.04 -52.55 -4.18% 90.52% 570.43B 2024-04-19
V Visa 269.77 -1.34 -0.49% 14.99% 540.89B 2024-04-19
BRKB Berkshire Hathaway 404.67 4.99 1.25% 24.97% 528.02B 2024-04-19
JPM JPMorgan 184.77 3.61 1.99% 30.84% 526.32B 2024-04-19
TSLA Tesla 146.86 -3.18 -2.12% -9.90% 478.2B 2024-04-19
XOM Exxon Mobil 119.90 1.30 1.10% 2.86% 477.93B 2024-04-19
WMT Walmart 59.43 0.20 0.34% 18.10% 477.04B 2024-04-19
UNH UnitedHealth 500.89 7.73 1.57% 2.76% 462.45B 2024-04-19
MA Mastercard 453.76 -0.57 -0.13% 21.00% 423.77B 2024-04-19
PG P&G 157.68 0.44 0.28% 4.53% 366.13B 2024-04-19
JNJ J&J 147.59 2.01 1.38% -9.19% 352.86B 2024-04-19
HD Home Depot 334.28 1.74 0.52% 12.59% 330.84B 2024-04-19
ORCL Oracle 114.68 -1.22 -1.05% 20.93% 318.83B 2024-04-19
MRK Merck 126.06 0.91 0.73% 10.45% 316.81B 2024-04-19
COST Costco Wholesale 707.55 -3.56 -0.50% 39.95% 312.45B 2024-04-19
CVX Chevron 159.85 2.33 1.48% -6.35% 297.81B 2024-04-19
ABBV AbbVie 166.08 1.38 0.84% 2.68% 292.55B 2024-04-19
BAC Bank Of America 36.79 1.06 2.97% 23.04% 291.24B 2024-04-19
CRM Salesforce 269.73 -1.77 -0.65% 36.56% 262.03B 2024-04-19
KO Coca-Cola 60.24 1.37 2.33% -5.82% 255.74B 2024-04-19
NFLX Netflix 555.28 -55.51 -9.09% 70.67% 250.16B 2024-04-19
AMD Advanced Micro Devices 146.18 -8.79 -5.67% 62.22% 243.21B 2024-04-19
PEP PepsiCo 173.78 1.54 0.89% -6.23% 236.47B 2024-04-19
LIN Linde 446.22 -0.37 -0.08% 21.47% 215.93B 2024-04-19
WFC Wells Fargo 60.10 1.37 2.33% 44.23% 214.12B 2024-04-19
ACN Accenture 316.17 0.17 0.05% 14.74% 211.43B 2024-04-19
ADBE Adobe Systems 463.96 -9.58 -2.02% 22.01% 210.43B 2024-04-19
TMO Thermo Fisher Scientific 544.26 2.95 0.54% -3.83% 206.7B 2024-04-19
DIS Walt Disney 112.20 -0.28 -0.25% 14.41% 204.95B 2024-04-19
MCD McDonalds 271.84 1.02 0.38% -6.67% 195.78B 2024-04-19
CSCO Cisco Systems 48.20 0.10 0.21% 0.33% 195.29B 2024-04-19
TMUS T-Mobile Us 162.15 1.33 0.83% 11.11% 191.87B 2024-04-19
ABT Abbott 107.40 2.04 1.94% -4.35% 185.92B 2024-04-19
CAT Caterpillar 353.97 -4.06 -1.13% 59.25% 178.61B 2024-04-19
QCOM Qualcomm 157.36 -3.99 -2.47% 32.64% 178.58B 2024-04-19
DHR Danaher 234.80 -1.47 -0.62% -5.45% 173.91B 2024-04-19
VZ Verizon 40.55 0.44 1.10% 9.03% 169.22B 2024-04-19
INTU Intuit 603.70 -4.84 -0.80% 34.94% 169.12B 2024-04-19
IBM IBM 180.96 -0.46 -0.25% 43.21% 166.72B 2024-04-19
GE General Electric 148.28 -4.68 -3.06% 48.64% 164.85B 2024-04-19
AXP American Express 230.29 12.37 5.68% 41.04% 163.71B 2024-04-19
AMAT Applied Materials 189.15 -5.05 -2.60% 65.36% 160.01B 2024-04-19
CMCSA Comcast 40.12 0.53 1.34% 4.89% 158.32B 2024-04-19
COP ConocoPhillips 129.25 1.44 1.13% 22.79% 153.3B 2024-04-19
MS Morgan Stanley 90.75 0.57 0.63% 0.33% 149.1B 2024-04-19
TXN Texas Instruments 159.57 -4.04 -2.47% -9.65% 148.92B 2024-04-19
INTC Intel 34.26 -0.77 -2.20% 11.02% 147.5B 2024-04-19
BX Blackstone 118.48 -1.75 -1.46% 28.87% 147B 2024-04-19
NOW ServiceNow 712.34 -17.88 -2.45% 52.31% 146.21B 2024-04-19
NKE Nike 95.03 -0.64 -0.67% -24.38% 145.36B 2024-04-19
PFE Pfizer 25.96 0.57 2.24% -35.49% 145.24B 2024-04-19
PM Philip Morris International 93.81 2.72 2.99% -3.00% 143.13B 2024-04-19
AMGN Amgen 269.13 6.36 2.42% 10.54% 141.94B 2024-04-19
UNP Union Pacific 231.30 1.65 0.72% 14.17% 140.8B 2024-04-19
RTX Raytheon Technologies 102.07 1.35 1.34% -0.75% 135.46B 2024-04-19
SPGI S&P Global 411.97 -1.47 -0.36% 16.74% 132.78B 2024-04-19
LOW Lowe's Companies 229.38 0.89 0.39% 9.84% 132.55B 2024-04-19
NEE NextEra Energy 64.58 0.59 0.92% -17.99% 132.26B 2024-04-19
GS Goldman Sachs 404.22 1.13 0.28% 19.99% 131.89B 2024-04-19
ISRG Intuitive Surgical 366.27 -6.36 -1.71% 23.15% 130.54B 2024-04-19
SCHW Charles Schwab 73.14 0.35 0.48% 31.67% 130.36B 2024-04-19
HON Honeywell International 193.76 2.72 1.42% -1.52% 126.28B 2024-04-19
PGR Progressive 214.54 5.03 2.40% 55.03% 125.39B 2024-04-19
SYK Stryker 325.68 -1.39 -0.42% 7.81% 123.99B 2024-04-19
ANTM Elevance Health 532.90 7.87 1.50% 17.14% 123.86B 2024-04-19
ETN Eaton 303.50 -5.17 -1.67% 86.24% 123.26B 2024-04-19
UPS United Parcel Service 142.90 0.31 0.22% -27.10% 122.7B 2024-04-19
MU Micron Technology 106.30 -5.56 -4.97% 72.96% 120.18B 2024-04-19
BKNG Booking Holdings 3,426.70 -3.79 -0.11% 28.79% 118.55B 2024-04-19
T AT&T 16.47 0.13 0.80% -16.40% 116.66B 2024-04-19
LRCX Lam Research 871.41 -17.38 -1.96% 65.50% 115.52B 2024-04-19
C Citigroup 59.03 0.70 1.20% 17.12% 113.11B 2024-04-19
DE Deere & Company 400.17 -0.09 -0.02% 2.51% 111.87B 2024-04-19
BLK BlackRock 748.06 1.01 0.14% 7.42% 111.7B 2024-04-19
LMT Lockheed Martin 464.18 8.40 1.84% -5.39% 110.96B 2024-04-19
TJX TJX Companies 92.84 0.09 0.10% 17.41% 105.61B 2024-04-19
MDT Medtronic 79.29 0.12 0.15% -5.03% 105.46B 2024-04-19
BA Boeing 170.28 -0.10 -0.06% -18.41% 104.38B 2024-04-19
ABNB Airbnb 154.94 -5.18 -3.23% 30.86% 102.87B 2024-04-19
CI Cigna 352.35 3.67 1.05% 37.76% 102.77B 2024-04-19
VRTX Vertex Pharmaceuticals 393.85 0.35 0.09% 19.91% 102.15B 2024-04-19
CB Chubb 249.94 4.65 1.90% 22.54% 100.64B 2024-04-19
ADP ADP 242.77 0.82 0.34% 11.86% 99.77B 2024-04-19
SBUX Starbucks 87.33 0.18 0.21% -18.42% 99.55B 2024-04-19
MMC Marsh & McLennan Companies 201.99 0.25 0.12% 12.40% 99.08B 2024-04-19
BSX Boston Scientific 67.40 -0.02 -0.02% 28.08% 98.95B 2024-04-19
BMY Bristol-Myers Squibb 48.89 0.56 1.16% -30.02% 98.36B 2024-04-19
REGN Regeneron Pharmaceuticals 894.27 0.39 0.04% 12.05% 98.18B 2024-04-19
PLD ProLogis 104.03 -0.68 -0.65% -15.59% 95.73B 2024-04-19
ADI Analog Devices 183.17 -4.42 -2.36% -2.04% 92.82B 2024-04-19
PANW Palo Alto Networks 277.33 -3.80 -1.35% 41.96% 91.15B 2024-04-19
MDLZ Mondelez International 67.77 0.59 0.88% -4.59% 90.66B 2024-04-19
CVS CVS Health 69.59 0.21 0.30% -6.23% 87.5B 2024-04-19
KLAC KLA-Tencor 627.38 -16.25 -2.52% 66.98% 86.63B 2024-04-19
WM Waste Management 206.93 2.02 0.99% 25.34% 82.8B 2024-04-19
GILD Gilead Sciences 66.68 0.54 0.82% -20.72% 82.76B 2024-04-19
HCA HCA 305.44 8.56 2.88% 12.80% 80.12B 2024-04-19
AMT American Tower 171.06 0.29 0.17% -17.81% 80.09B 2024-04-19
ANET Arista Networks 246.44 -10.82 -4.21% 58.59% 79.48B 2024-04-19
CMG Chipotle Mexican Grill 2,861.07 -43.36 -1.49% 59.09% 79.33B 2024-04-19
GD General Dynamics 288.99 3.77 1.32% 27.02% 79B 2024-04-19
SNPS Synopsys 509.99 -9.58 -1.84% 35.07% 78.8B 2024-04-19
SHW Sherwin-Williams 306.10 -2.93 -0.95% 30.94% 78.52B 2024-04-19
SO Southern 71.96 1.40 1.98% -1.45% 78.29B 2024-04-19
CDNS Cadence Design Systems 280.62 -5.31 -1.86% 31.29% 77.33B 2024-04-19
TGT Target 167.76 1.20 0.72% 3.23% 77.17B 2024-04-19
EOG EOG Resources 132.87 0.99 0.75% 11.84% 76.97B 2024-04-19
CME CME 214.06 4.40 2.10% 12.46% 76.25B 2024-04-19
DUK Duke Energy 98.16 2.26 2.36% -0.06% 75.02B 2024-04-19
ICE Intercontinental Exchange 130.89 0.07 0.05% 20.81% 74.92B 2024-04-19
MO Altria 42.19 0.95 2.30% -8.26% 74.91B 2024-04-19
ITW Illinois Tool Works 250.02 1.44 0.58% 6.09% 74.56B 2024-04-19
FCX Freeport-McMoran 49.78 -0.35 -0.69% 18.84% 72.87B 2024-04-19
SLB Schlumberger 49.79 -1.19 -2.33% -4.19% 71.52B 2024-04-19
CL Colgate-Palmolive 86.98 4.25 5.14% 13.91% 71.07B 2024-04-19
MPC Marathon Petroleum 196.27 1.29 0.66% 56.15% 71.06B 2024-04-19
PH Parker-Hannifin 534.80 -2.78 -0.52% 67.48% 69B 2024-04-19
NOC Northrop Grumman 462.43 10.22 2.26% -3.07% 68.53B 2024-04-19
MCK McKesson 525.83 7.52 1.45% 47.89% 68.3B 2024-04-19
MAR Marriott International 236.16 -0.04 -0.02% 35.91% 68.16B 2024-04-19
ZTS Zoetis 145.98 -7.10 -4.64% -16.30% 68.14B 2024-04-19
MCO Moody's 374.28 0.13 0.03% 23.63% 67.89B 2024-04-19
BDX Becton, Dickinson and Co. 233.96 1.03 0.44% -9.62% 67.72B 2024-04-19
TDG TransDigm 1,189.36 -22.79 -1.88% 55.88% 67.43B 2024-04-19
CSX CSX 34.25 -0.12 -0.35% 12.07% 67.24B 2024-04-19
CTAS Cintas 660.16 -2.37 -0.36% 43.86% 67.22B 2024-04-19
PSX Phillips 66 155.26 1.92 1.25% 53.34% 66.75B 2024-04-19
APH Amphenol 109.58 -1.30 -1.17% 42.02% 66.6B 2024-04-19
PYPL PayPal 61.91 -0.18 -0.29% -15.86% 66.42B 2024-04-19
TT Trane Technologies 287.67 -2.13 -0.73% 63.04% 66.32B 2024-04-19
FDX FedEx 266.78 3.60 1.37% 16.30% 65.87B 2024-04-19
ORLY O'Reilly Automotive 1,087.42 -12.80 -1.16% 20.94% 64.46B 2024-04-19
PXD Pioneer Natural Resources 270.78 2.71 1.01% 20.19% 63.54B 2024-04-19
EMR Emerson Electric 108.58 -0.65 -0.59% 26.45% 62.72B 2024-04-19
ECL Ecolab 218.11 -0.90 -0.41% 32.71% 62.49B 2024-04-19
USB US Bancorp 40.18 0.78 1.98% 11.58% 62.25B 2024-04-19
AON AON 309.83 0.77 0.25% -6.98% 61.46B 2024-04-19
PNC PNC 151.40 3.56 2.41% 17.94% 60.38B 2024-04-19
RSG Republic Services 189.50 0.76 0.40% 36.99% 59.51B 2024-04-19
OXY Occidental Petroleum 66.71 0.65 0.98% 6.79% 59.47B 2024-04-19
PCAR PACCAR 110.83 -2.97 -2.61% 52.70% 58.75B 2024-04-19
CEG Constellation Energy 179.47 -4.39 -2.39% 134.69% 58.14B 2024-04-19
ROP Roper Industries 534.19 6.98 1.32% 20.53% 56.85B 2024-04-19
MSI Motorola Solutions Msi 338.39 -1.14 -0.33% 17.61% 56.34B 2024-04-19
NXPI NXP Semiconductors 213.82 -5.21 -2.38% 26.06% 56.04B 2024-04-19
COF Capital One Financial 142.86 1.27 0.89% 46.86% 55.32B 2024-04-19
MNST Monster Beverage 53.16 -0.29 -0.53% 0.49% 55.17B 2024-04-19
NSC Norfolk Southern 241.64 1.33 0.55% 15.15% 54.75B 2024-04-19
VLO Valero Energy 163.72 1.17 0.72% 33.16% 54.17B 2024-04-19
APD Air Products & Chemicals 231.33 -1.40 -0.60% -20.90% 52.3B 2024-04-19
WELL Welltower 91.16 0.37 0.41% 20.14% 52.29B 2024-04-19
EW Edwards Lifesciences 85.98 -0.40 -0.46% 0.29% 51.78B 2024-04-19
AZO AutoZone 2,989.32 22.03 0.74% 10.64% 51.76B 2024-04-19
EL Estée Lauder 144.20 -0.50 -0.35% -43.81% 51.76B 2024-04-19
MET MetLife 70.96 1.05 1.50% 16.69% 51.46B 2024-04-19
DXCM Dexcom 130.50 -3.76 -2.80% 6.80% 51.4B 2024-04-19
AJG Arthur J. Gallagher 235.95 1.93 0.82% 13.50% 51.26B 2024-04-19
MMM 3M 91.95 0.56 0.61% -13.32% 50.89B 2024-04-19
CPRT Copart 52.68 -0.54 -1.01% 34.94% 50.76B 2024-04-19
AIG AIG 74.18 1.28 1.76% 41.73% 50.55B 2024-04-19
HLT Hilton Worldwide 194.95 -3.76 -1.89% 32.61% 49.55B 2024-04-19
GM General Motors 42.28 -0.15 -0.34% 26.04% 49.24B 2024-04-19
FTNT Fortinet 63.07 -1.04 -1.61% -5.73% 48.82B 2024-04-19
TRV Travelers Companies 214.09 3.90 1.86% 19.43% 48.81B 2024-04-19
CARR Carrier Global 53.66 0.28 0.52% 18.23% 48.56B 2024-04-19
F Ford Motor 12.09 0.03 0.21% -1.10% 48.45B 2024-04-19
STZ Constellation Brands 261.59 3.27 1.26% 14.80% 47.8B 2024-04-19
DHI DR Horton 141.96 -3.98 -2.73% 31.93% 47.53B 2024-04-19
COR Cencora 239.62 2.62 1.10% 44.38% 47.44B 2024-04-19
AFL Aflac 83.52 2.67 3.30% 25.63% 47.43B 2024-04-19
HES Hess 153.68 1.89 1.25% 6.73% 47.35B 2024-04-19
WMB Williams Companies 38.42 0.83 2.19% 27.71% 46.71B 2024-04-19
OKE ONEOK 79.69 1.85 2.38% 20.65% 46.26B 2024-04-19
NUE Nucor 191.05 0.12 0.06% 29.43% 45.93B 2024-04-19
GWW Grainger 940.81 4.35 0.46% 41.02% 45.91B 2024-04-19
ADSK Autodesk 215.95 5.37 2.55% 10.95% 45.82B 2024-04-19
PSA Public Storage 260.01 -0.29 -0.11% -9.61% 45.8B 2024-04-19
SPG Simon Property 140.02 -0.20 -0.14% 26.41% 45.77B 2024-04-19
O Realty Income 52.78 0.80 1.53% -14.77% 45.64B 2024-04-19
ODFL Old Dominion Freight Line 211.13 3.32 1.60% 22.04% 45.55B 2024-04-19
ALL Allstate 173.16 4.03 2.38% 47.52% 45.36B 2024-04-19
KHC Kraft Heinz 37.72 0.60 1.60% -4.30% 45.31B 2024-04-19
NEM Newmont Mining 39.06 0.49 1.27% -18.43% 45.17B 2024-04-19
MCHP Microchip Technology 81.21 -2.96 -3.52% 4.79% 45.14B 2024-04-19
ROST Ross Stores 133.63 1.85 1.40% 28.17% 44.38B 2024-04-19
AEP American Electric Power 84.19 1.60 1.94% -9.97% 44.15B 2024-04-19
SRE Sempra Energy 69.93 1.57 2.29% -55.44% 43.94B 2024-04-19
JCI Johnson Controls 63.76 -0.01 -0.01% 8.31% 43.71B 2024-04-19
TEL TE Connectivity 140.52 0.15 0.11% 10.12% 43.41B 2024-04-19
KDP Keurig Dr Pepper 31.57 0.41 1.32% -11.16% 43.28B 2024-04-19
PAYX Paychex 119.48 1.67 1.42% 8.84% 42.87B 2024-04-19
DLR Digital Realty 136.92 0.21 0.15% 45.27% 42.82B 2024-04-19
BK Bank Of New York Mellon 56.10 0.94 1.70% 25.11% 42.34B 2024-04-19
CHTR Charter Communications 264.54 4.65 1.79% -21.27% 42.3B 2024-04-19
KMB Kimberly Clark 126.45 0.94 0.75% -8.63% 42.26B 2024-04-19
URI United Rentals 629.14 -3.56 -0.56% 67.56% 42.26B 2024-04-19
KMI Kinder Morgan 18.79 0.57 3.10% 8.27% 41.74B 2024-04-19
IQV IQVIA Holdings 226.91 -0.18 -0.08% 14.26% 41.63B 2024-04-19
D Dominion Resources 49.88 1.29 2.65% -12.81% 41.56B 2024-04-19
AMP Ameriprise Financial 415.34 3.00 0.73% 31.54% 41.55B 2024-04-19
CCI Crown Castle International 95.12 0.92 0.98% -25.06% 41.24B 2024-04-19
FIS Fidelity National Information Services 70.71 0.81 1.16% 26.25% 41.01B 2024-04-19
AME Ametek 177.38 0.30 0.17% 28.56% 41B 2024-04-19
KR Kroger 56.66 1.09 1.95% 18.53% 40.43B 2024-04-19
MSCI Msci 507.34 2.00 0.40% -7.18% 40.05B 2024-04-19
DOW Dow 56.66 0.23 0.40% 1.72% 39.94B 2024-04-19
CNC Centene 75.30 1.64 2.23% 14.33% 39.91B 2024-04-19
PRU Prudential Financial 110.55 1.74 1.60% 27.89% 39.64B 2024-04-19
CMI Cummins 287.12 -4.34 -1.49% 22.45% 39.62B 2024-04-19
HUM Humana 328.64 4.14 1.27% -33.33% 39.6B 2024-04-19
IDXX Idexx Laboratories 472.73 -4.48 -0.94% -3.64% 39.38B 2024-04-19
GIS General Mills 70.38 1.39 2.01% -19.63% 39.34B 2024-04-19
MRNA Moderna 100.90 -1.11 -1.09% -29.35% 39.34B 2024-04-19
A Agilent 132.33 0.14 0.11% -2.36% 39B 2024-04-19
YUM Yum Brands 138.27 0.50 0.36% 0.84% 38.95B 2024-04-19
LHX L3Harris Technologies 204.45 2.33 1.15% 0.78% 38.9B 2024-04-19
FAST Fastenal 67.53 0.04 0.06% 23.68% 38.7B 2024-04-19
GEHC GE HealthCare Technologies 84.30 -0.63 -0.74% -0.82% 38.56B 2024-04-19
SYY Sysco 76.51 0.91 1.20% 2.34% 37.85B 2024-04-19
HSY Hershey 185.01 0.26 0.14% -28.10% 37.6B 2024-04-19
CINF Cincinnati Financial 119.66 2.13 1.81% 10.47% 37.31B 2024-04-19
EXC Exelon 37.54 0.85 2.30% -12.71% 37.15B 2024-04-19
LEN Lennar 149.89 -2.66 -1.74% 33.98% 37.14B 2024-04-19
RCL Royal Caribbean Cruises 128.45 0.94 0.74% 106.41% 36.58B 2024-04-19
MLM Martin Marietta Materials 573.86 -12.43 -2.12% 60.97% 36.17B 2024-04-19
FANG Diamondback Energy 200.81 1.24 0.62% 41.48% 36.12B 2024-04-19
PWR Quanta Services 243.70 -1.94 -0.79% 45.67% 35.82B 2024-04-19
PCG PG&E 16.82 0.29 1.75% -0.56% 35.78B 2024-04-19
IR Ingersoll Rand 88.15 -0.86 -0.97% 59.23% 35.78B 2024-04-19
HAL Halliburton 38.98 0.33 0.85% 15.07% 34.75B 2024-04-19
IT Gartner 440.48 -9.09 -2.02% 44.83% 34.74B 2024-04-19
ACGL Arch Capital 92.82 1.44 1.57% 28.57% 34.65B 2024-04-19
NDAQ NASDAQ 60.33 0.22 0.37% 6.80% 34.65B 2024-04-19
CSGP CoStar 84.26 0.09 0.11% 22.10% 34.47B 2024-04-19
LVS Las Vegas Sands 45.64 -0.37 -0.79% -25.82% 34.29B 2024-04-19
EA Electronic Arts EA 127.03 1.42 1.13% -1.37% 33.98B 2024-04-19
VMC Vulcan Materials 251.99 -2.84 -1.11% 46.13% 33.71B 2024-04-19
CTSH Cognizant Technology Solutions 67.23 0.18 0.26% 12.10% 33.39B 2024-04-19
DVN Devon Energy 51.76 0.31 0.59% -4.19% 33.15B 2024-04-19
PEG Public Service 65.75 0.57 0.87% 2.65% 32.75B 2024-04-19
LYB LyondellBasell Industries 100.41 1.10 1.10% 5.65% 32.61B 2024-04-19
BKR Baker Hughes 32.41 0.25 0.76% 7.69% 32.59B 2024-04-19
DG Dollar General 144.77 -0.88 -0.60% -33.56% 32.17B 2024-04-19
VRSK Verisk Analytics 222.54 -0.86 -0.38% 15.41% 31.95B 2024-04-19
ADM Archer-Daniels Midland 62.57 0.80 1.29% -23.65% 31.94B 2024-04-19
ED Consolidated Edison 92.07 1.11 1.22% -6.68% 31.91B 2024-04-19
CDW CDW 235.31 -0.43 -0.18% 42.89% 31.71B 2024-04-19
ROK Rockwell Automation 269.77 -3.80 -1.39% -1.48% 31.3B 2024-04-19
GPN Global Payments 121.78 -0.37 -0.30% 11.62% 31.22B 2024-04-19
DFS Discover Financial Services 124.38 0.35 0.28% 18.25% 31.05B 2024-04-19
DAL Delta Air Lines 47.63 -0.30 -0.62% 37.50% 31B 2024-04-19
PPG PPG Industries 130.46 -4.90 -3.62% -7.77% 30.98B 2024-04-19
DD Dupont De Nemours 74.04 0.59 0.80% 5.34% 30.93B 2024-04-19
XYL Xylem 127.57 0.57 0.44% 22.65% 30.81B 2024-04-19
XEL Xcel Energy 54.72 0.94 1.75% -22.59% 30.27B 2024-04-19
MPWR Monolithic Power Systems 591.90 -28.18 -4.54% 26.90% 29.56B 2024-04-19
HIG Hartford Financial Services 98.49 1.45 1.49% 39.30% 29.18B 2024-04-19
VICI Vici Properties 27.84 0.35 1.27% -15.43% 29.1B 2024-04-19
EXR Extra Space Storage 132.05 -2.08 -1.55% -13.08% 28.38B 2024-04-19
FICO Fair Isaac 1,125.96 -33.24 -2.87% 60.06% 28.29B 2024-04-19
FTV Fortive 79.65 -0.46 -0.57% 20.12% 28.29B 2024-04-19
ANSS Ansys 322.10 -2.36 -0.73% -0.42% 28.05B 2024-04-19
BIIB Biogen 193.86 3.35 1.76% -33.67% 27.82B 2024-04-19
WST West Pharmaceutical Services 372.59 -4.05 -1.07% 3.09% 27.54B 2024-04-19
HPQ HP 27.76 0.13 0.45% -6.31% 27.34B 2024-04-19
TSCO Tractor Supply 252.20 4.79 1.94% 2.18% 27.14B 2024-04-19
GRMN Garmin 139.09 -1.41 -1.00% 41.65% 26.97B 2024-04-19
GLW Corning 31.23 0.35 1.13% -8.16% 26.75B 2024-04-19
EIX Edison International 69.93 1.83 2.69% -4.21% 26.72B 2024-04-19
DLTR Dollar Tree 121.83 -0.40 -0.33% -18.70% 26.65B 2024-04-19
EFX Equifax 215.10 -1.98 -0.91% 6.36% 26.58B 2024-04-19
ON On Semiconductor 60.42 -2.54 -4.03% -18.64% 26.46B 2024-04-19
EBAY eBay 50.37 0.41 0.82% 16.10% 26.36B 2024-04-19
RMD ResMed 178.09 0.72 0.41% -20.80% 26.28B 2024-04-19
AVB AvalonBay Communities 183.73 1.55 0.85% 6.06% 26.16B 2024-04-19
CBRE CBRE Group 85.10 -0.03 -0.03% 17.79% 26.04B 2024-04-19
CAH Cardinal Health 108.38 2.40 2.26% 35.32% 26.01B 2024-04-19
WEC WEC Energy 81.73 1.26 1.57% -15.61% 25.79B 2024-04-19
RJF Raymond James Financial 122.76 0.72 0.59% 27.64% 25.63B 2024-04-19
MTD Mettler Toledo International 1,187.92 -4.88 -0.41% -25.71% 25.63B 2024-04-19
WAB Westinghouse Air Brake Technologies 144.36 0.16 0.11% 43.51% 25.61B 2024-04-19
KEYS Keysight Technologies 145.01 -2.22 -1.51% -1.89% 25.53B 2024-04-19
TRGP Targa Resources 113.00 1.47 1.32% 49.55% 25.27B 2024-04-19
CHD Church & Dwight 104.29 1.12 1.09% 15.57% 25.17B 2024-04-19
NVR NVR 7,684.15 -16.22 -0.21% 30.40% 24.71B 2024-04-19
ZBH Zimmer Biomet Holdings 119.70 0.45 0.37% -13.48% 24.64B 2024-04-19
FITB Fifth Third Bancorp 36.02 1.76 5.12% 29.38% 24.57B 2024-04-19
TROW T. Rowe Price 108.55 -0.18 -0.16% -3.20% 24.43B 2024-04-19
TTWO Take Two Interactive Software 140.36 -0.30 -0.21% 12.16% 23.95B 2024-04-19
MTB M&T Bank 142.53 3.31 2.37% 9.96% 23.59B 2024-04-19
EQR Equity Residential 61.61 0.62 1.01% 0.55% 23.44B 2024-04-19
DOV Dover 169.48 1.02 0.61% 14.87% 23.31B 2024-04-19
BRO Brown & Brown 81.84 0.83 1.02% 34.49% 23.23B 2024-04-19
AWK American Water Works 118.55 1.26 1.07% -20.77% 23.1B 2024-04-19
WY Weyerhaeuser 31.41 0.10 0.31% 0.84% 22.95B 2024-04-19
BR Broadridge Financial Solutions 193.89 1.01 0.52% 34.39% 22.84B 2024-04-19
ALGN Align Technology 298.27 -2.89 -0.96% -15.36% 22.65B 2024-04-19
ETR Entergy 107.00 3.18 3.06% -1.49% 22.51B 2024-04-19
PHM PulteGroup 105.17 -0.89 -0.84% 67.44% 22.48B 2024-04-19
GPC Genuine Parts 162.05 2.42 1.51% -3.90% 22.46B 2024-04-19
DTE DTE Energy 108.53 1.88 1.76% -4.27% 22.3B 2024-04-19
STT State Street 73.39 0.50 0.68% -2.14% 22.23B 2024-04-19
HPE Hewlett Packard 16.71 -0.34 -1.99% 14.89% 22.13B 2024-04-19
WDC Western Digital 65.93 -2.42 -3.54% 97.87% 22.02B 2024-04-19
FE FirstEnergy 38.19 0.56 1.49% -5.77% 21.95B 2024-04-19
IRM Iron Mountain 75.04 0.56 0.75% 40.05% 21.95B 2024-04-19
STLD Steel Dynamics 136.45 0.40 0.29% 28.46% 21.65B 2024-04-19
IFF International Flavors Fragrances 83.85 0.31 0.37% -13.14% 21.42B 2024-04-19
MOH Molina Healthcare 368.94 8.26 2.29% 32.97% 21.32B 2024-04-19
TSN Tyson Foods 59.85 0.96 1.62% -1.66% 21.17B 2024-04-19
SBAC SBA Communications 195.76 -0.14 -0.07% -26.22% 21.09B 2024-04-19
PTC PTC 175.79 0.27 0.15% 39.34% 21.04B 2024-04-19
WRB W.R. Berkley 82.15 1.12 1.38% 30.75% 21B 2024-04-19
ES Eversource Energy 59.71 0.72 1.22% -24.04% 20.86B 2024-04-19
CTRA Coterra Energy 27.66 -0.17 -0.59% 8.24% 20.86B 2024-04-19
LYV Live Nation Entertainment 89.41 -0.33 -0.37% 33.69% 20.75B 2024-04-19
INVH Invitation Homes 33.56 0.14 0.42% 1.10% 20.63B 2024-04-19
ARE Alexandria Real Estate Equities 115.47 -1.03 -0.88% -6.75% 20.59B 2024-04-19
NTAP NetApp 97.96 -2.27 -2.26% 54.61% 20.57B 2024-04-19
ROL Rollins 42.40 -0.07 -0.16% 6.25% 20.5B 2024-04-19
DISCA Warner Bros Discovery 8.44 0.13 1.50% -40.97% 20.43B 2024-04-19
BLL Ball 64.90 0.55 0.85% 25.75% 20.4B 2024-04-19
BAX Baxter International 39.50 -0.10 -0.25% -8.67% 20.28B 2024-04-19
ULTA Ulta Salon Cosmetics Fragrance 413.94 -11.37 -2.67% -24.05% 19.95B 2024-04-19
PPL PPL 27.05 0.42 1.58% -5.44% 19.87B 2024-04-19
STE Steris 198.88 -1.67 -0.83% 7.25% 19.68B 2024-04-19
AEE Ameren 73.80 1.30 1.79% -17.54% 19.65B 2024-04-19
K Kellogg 57.39 0.89 1.58% -14.65% 19.52B 2024-04-19
HBAN Huntington Bancshares 13.25 0.05 0.34% 13.93% 19.3B 2024-04-19
APTV Aptiv 69.56 0.26 0.38% -34.43% 19.02B 2024-04-19
CBOE CBOE 179.85 2.23 1.26% 29.65% 19B 2024-04-19
TDY Teledyne Technologies 400.75 0.97 0.24% -6.29% 18.98B 2024-04-19
HRL Hormel Foods 34.72 0.39 1.14% -12.84% 18.9B 2024-04-19
PFG Principal Financial 80.21 1.24 1.57% 4.02% 18.88B 2024-04-19
FSLR First Solar 174.55 0.28 0.16% -19.01% 18.84B 2024-04-19
VRSN Verisign 183.90 1.03 0.56% -14.71% 18.72B 2024-04-19
ILMN Illumina 117.14 0.47 0.40% -49.42% 18.7B 2024-04-19
MKC McCormick 74.03 1.32 1.82% -13.17% 18.45B 2024-04-19
DRI Darden Restaurants 152.79 0.53 0.35% 0.82% 18.23B 2024-04-19
JEC Jacobs Engineering 143.52 0.12 0.08% 24.80% 18.16B 2024-04-19
OMC Omnicom 92.30 0.79 0.87% 0.15% 18.1B 2024-04-19
COO Cooper Companies 90.50 0.10 0.11% -6.04% 17.98B 2024-04-19
TXT Textron 92.96 0.39 0.42% 35.21% 17.9B 2024-04-19
CNP CenterPoint Energy 28.45 0.52 1.86% -6.69% 17.9B 2024-04-19
CMS CMS Energy Corporation 59.45 0.95 1.62% -3.11% 17.74B 2024-04-19
HOLX Hologic 75.07 -0.04 -0.05% -10.62% 17.69B 2024-04-19
LUV Southwest Airlines 29.37 0.28 0.95% -8.83% 17.64B 2024-04-19
CLX Clorox 143.01 -0.03 -0.02% -12.23% 17.64B 2024-04-19
WAT Waters 296.40 2.10 0.71% -3.91% 17.59B 2024-04-19
ATO Atmos Energy 116.54 1.94 1.69% 0.66% 17.57B 2024-04-19
EXPE Expedia 128.12 -0.10 -0.08% 34.40% 17.55B 2024-04-19
STX Seagate Technology 82.60 -0.87 -1.04% 44.71% 17.48B 2024-04-19
VTR Ventas 42.99 0.33 0.76% -3.57% 17.3B 2024-04-19
CE Celanese 154.02 -0.36 -0.23% 44.21% 17.29B 2024-04-19
JBHT J. B. Hunt 167.35 3.52 2.15% -7.31% 17.28B 2024-04-19
IEX IDEX 226.45 0.51 0.22% 3.95% 17.15B 2024-04-19
RF Regions Financial 18.76 -0.28 -1.47% -2.42% 17.07B 2024-04-19
TYL Tyler Technologies 401.59 -2.07 -0.51% 7.07% 17.06B 2024-04-19
SYF Synchrony Financial 41.62 0.80 1.95% 39.37% 16.97B 2024-04-19
AVY Avery Dennison 211.46 2.25 1.07% 18.80% 16.96B 2024-04-19
UAL United Airlines Holdings 51.38 -0.19 -0.37% 14.46% 16.84B 2024-04-19
LH Laboratory Of America 200.95 1.73 0.87% -13.12% 16.82B 2024-04-19
LDOS Leidos 124.66 0.86 0.69% 34.85% 16.8B 2024-04-19
NTRS Northern 81.48 0.06 0.07% -6.33% 16.72B 2024-04-19
L Loews 75.57 1.74 2.35% 32.30% 16.64B 2024-04-19
EXPD Expeditors International Of Washington 115.14 0.60 0.52% 2.95% 16.59B 2024-04-19
DPZ Dominos Pizza 472.40 -10.01 -2.07% 46.30% 16.56B 2024-04-19
BBY Best Buy 76.13 0.13 0.17% 4.88% 16.46B 2024-04-19
FDS FactSet Research Systems 432.81 3.88 0.90% 3.87% 16.4B 2024-04-19
EQT EQT 36.63 0.42 1.16% 11.90% 16.12B 2024-04-19
MRO Marathon Oil 27.44 0.04 0.15% 11.25% 16.05B 2024-04-19
PKG Packaging Of America 179.55 1.16 0.65% 25.26% 16B 2024-04-19
CCL Carnival 14.10 -0.10 -0.67% 51.07% 15.92B 2024-04-19
MAS Masco 71.89 -0.39 -0.53% 40.96% 15.88B 2024-04-19
RE Everest Re 370.06 10.16 2.82% -1.48% 15.82B 2024-04-19
BG Bunge 109.78 3.19 2.99% 13.89% 15.7B 2024-04-19
SWKS Skyworks Solutions 96.01 -1.57 -1.61% -11.50% 15.58B 2024-04-19
CFG Citizens Financial 33.81 0.90 2.73% 16.35% 15.42B 2024-04-19
WBA Walgreens Boots Alliance 18.14 0.54 3.04% -48.73% 15.38B 2024-04-19
AKAM Akamai 101.42 0.70 0.69% 25.44% 15.36B 2024-04-19
ESS Essex Property 235.64 1.96 0.84% 11.30% 15.18B 2024-04-19
TER Teradyne 96.11 -4.04 -4.03% -3.32% 15.18B 2024-04-19
NRG NRG Energy 69.49 -1.06 -1.50% 101.01% 15.08B 2024-04-19
CF CF Industries 79.36 -0.23 -0.28% 6.57% 15.08B 2024-04-19
BFB Brown-Forman 49.33 0.35 0.71% -23.01% 14.96B 2024-04-19
NDSN Nordson 259.51 0.28 0.11% 19.43% 14.85B 2024-04-19
ENPH Enphase Energy 106.53 -2.63 -2.41% -52.61% 14.74B 2024-04-19
MAA Mid-America Apartment Communities 125.92 1.38 1.11% -15.70% 14.69B 2024-04-19
CAG Conagra Foods 30.60 0.30 0.99% -18.18% 14.61B 2024-04-19
EPAM EPAM Systems 245.42 -2.04 -0.82% -13.07% 14.25B 2024-04-19
TRMB Trimble Navigation 57.82 -0.01 -0.02% 22.42% 14.25B 2024-04-19
DGX Quest Diagnostics 127.91 2.13 1.69% -11.08% 14.1B 2024-04-19
SNA Snap-On 267.98 6.13 2.34% 3.51% 14.1B 2024-04-19
ZBRA Zebra Technologies 266.96 -6.28 -2.30% -8.11% 14.02B 2024-04-19
POOL Pool 361.33 -1.54 -0.42% 8.71% 13.96B 2024-04-19
SWK Stanley Black & Decker 89.05 -0.17 -0.19% 11.55% 13.73B 2024-04-19
KEY KeyCorp 14.56 0.18 1.22% 20.93% 13.62B 2024-04-19
MGM MGM Resorts International 42.26 0.23 0.55% -5.26% 13.47B 2024-04-19
ALB Albemarle 112.54 0.69 0.62% -41.70% 13.37B 2024-04-19
VTRS Viatris 11.25 0.13 1.17% 14.39% 13.29B 2024-04-19
BEN Franklin Resources 25.08 0.04 0.16% -6.73% 13.25B 2024-04-19
CPB Campbell Soup 44.24 0.57 1.31% -18.66% 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 20.45 0.08 0.37% 14.44% 13.07B 2024-04-19
PNR Pentair 78.28 -0.22 -0.27% 47.67% 12.99B 2024-04-19
LKQ LKQ 48.98 0.45 0.92% -12.38% 12.99B 2024-04-19
AMCR Amcor 9.01 0.11 1.24% -18.28% 12.96B 2024-04-19
TAP Molson Coors Brewing 64.38 0.55 0.86% 11.58% 12.77B 2024-04-19
AOS A.O. Smith 86.11 -0.55 -0.63% 26.86% 12.72B 2024-04-19
LNT Alliant Energy 49.81 0.97 1.98% -9.49% 12.71B 2024-04-19
PKI Revvity 100.73 1.38 1.39% -25.69% 12.46B 2024-04-19
NI NiSource 27.60 0.19 0.67% -3.48% 12.41B 2024-04-19
WRK WestRock 48.15 0.58 1.22% 54.97% 12.35B 2024-04-19
IP International Paper 35.32 0.08 0.23% -3.38% 12.24B 2024-04-19
KIM Kimco Realty 18.16 0.44 2.45% -4.57% 12.16B 2024-04-19
JKHY Jack Henry Associates 164.44 -0.32 -0.19% 6.79% 12.01B 2024-04-19
UDR UDR 36.34 0.54 1.49% -12.72% 11.97B 2024-04-19
SJM J.M. Smucker 114.60 3.51 3.15% -24.51% 11.96B 2024-04-19
INCY Incyte 52.23 -0.56 -1.06% -29.28% 11.8B 2024-04-19
EVRG Evergy 51.83 0.83 1.63% -17.40% 11.8B 2024-04-19
CRL Charles River Laboratories 226.66 -0.98 -0.43% 14.51% 11.78B 2024-04-19
JNPR Juniper Networks 36.01 -0.14 -0.37% 16.69% 11.74B 2024-04-19
AES AES 16.30 0.03 0.18% -31.73% 11.69B 2024-04-19
LW Lamb Weston Holdings 82.32 2.07 2.58% -25.28% 11.59B 2024-04-19
IPG Interpublic Of Companies 30.65 0.30 0.99% -17.84% 11.58B 2024-04-19
PODD Insulet 165.13 0.62 0.37% -48.58% 11.49B 2024-04-19
EMN Eastman Chemical 96.63 0.59 0.61% 16.99% 11.36B 2024-04-19
DVA DaVita Healthcare Partners 128.22 2.08 1.64% 54.26% 11.19B 2024-04-19
ALLE Allegion 125.24 0.13 0.10% 20.20% 10.98B 2024-04-19
KMX CarMax 68.15 0.24 0.35% 1.04% 10.82B 2024-04-19
WYNN Wynn Resorts 95.15 -0.95 -0.99% -16.31% 10.81B 2024-04-19
PAYC Paycom Software 183.75 -0.94 -0.51% -38.71% 10.78B 2024-04-19
REG Regency Centers 58.33 0.55 0.94% -3.67% 10.75B 2024-04-19
HII Huntington Ingalls Industries 271.30 2.55 0.95% 28.15% 10.72B 2024-04-19
CPT Camden Property 96.40 1.10 1.15% -9.83% 10.51B 2024-04-19
UHS Universal Health Services 157.02 3.56 2.32% 14.48% 10.49B 2024-04-19
QRVO Qorvo 104.71 -3.13 -2.90% 12.64% 10.34B 2024-04-19
RL Ralph Lauren 158.13 0.92 0.59% 36.59% 10.19B 2024-04-19
CTLT Catalent 55.69 -0.06 -0.11% 25.43% 10.11B 2024-04-19
MOS Mosaic 30.89 0.39 1.26% -31.08% 9.95B 2024-04-19
BBWI Bath And Body Works 43.96 0.17 0.38% 26.47% 9.88B 2024-04-19
APA APA 32.39 -0.02 -0.05% -14.10% 9.85B 2024-04-19
TECH Bio Techne 62.22 0.07 0.10% -26.78% 9.8B 2024-04-19
TFX Teleflex 206.42 -0.86 -0.41% -22.84% 9.78B 2024-04-19
FFIV F5 Networks 177.60 -1.97 -1.10% 32.38% 9.65B 2024-04-19
TPR Tapestry 40.99 0.48 1.18% -3.07% 9.39B 2024-04-19
BXP Boston Properties 59.83 1.11 1.89% 11.00% 9.37B 2024-04-19
AAL American Airlines 14.10 0.07 0.46% 5.86% 9.3B 2024-04-19
PNW Pinnacle West Capital 74.42 1.40 1.92% -7.22% 9.2B 2024-04-19
HSIC Henry Schein 70.80 0.80 1.14% -14.71% 9.07B 2024-04-19
AIZ Assurant 173.34 2.63 1.54% 48.24% 8.94B 2024-04-19
MTCH Match 32.05 -0.17 -0.51% -7.42% 8.66B 2024-04-19
CHRW C.H. Robinson Worldwide 71.34 1.54 2.20% -26.54% 8.29B 2024-04-19
FRT Federal Realty Investment 99.52 1.05 1.07% 2.56% 8.25B 2024-04-19
GNRC Generac 134.09 0.79 0.59% 29.73% 8.23B 2024-04-19
CZR Caesars Entertainment 38.03 0.01 0.03% -13.09% 8.23B 2024-04-19
BIO Bio-Rad Laboratories 279.31 -2.15 -0.76% -42.58% 8.03B 2024-04-19
ETSY ETSY 66.83 -0.51 -0.76% -34.63% 8.02B 2024-04-19
NCLH Norwegian Cruise Line 18.25 0.03 0.16% 44.34% 7.83B 2024-04-19
MKTX MarketAxess 204.06 0.91 0.45% -39.23% 7.79B 2024-04-19
HAS Hasbro 55.10 0.20 0.36% 7.43% 7.63B 2024-04-19
BWA Borgwarner 32.67 0.62 1.92% -33.16% 7.56B 2024-04-19
RHI Robert Half International 70.06 0.55 0.79% -6.16% 7.42B 2024-04-19
CBS Paramount Global 12.40 1.43 12.99% -44.04% 7.29B 2024-04-19
FMC FMC 57.46 0.64 1.13% -53.57% 7.18B 2024-04-19
MHK Mohawk Industries 108.51 0.57 0.53% 11.75% 6.96B 2024-04-19
IVZ Invesco 15.33 0.06 0.36% -10.90% 6.93B 2024-04-19
CMA Comerica 51.28 0.62 1.21% 11.97% 6.86B 2024-04-19
FOX Fox 28.93 0.63 2.21% -6.36% 6.75B 2024-04-19
XRAY Dentsply International 30.44 0.01 0.02% -25.01% 6.29B 2024-04-19
GL Globe Life 66.68 1.68 2.58% -39.22% 6.16B 2024-04-19
ZION Zions Bancorporation 39.80 0.57 1.45% 21.64% 5.87B 2024-04-19
WHR Whirlpool 104.16 0.07 0.07% -25.35% 5.69B 2024-04-19
ALK Alaska Air 44.93 0.59 1.33% 3.15% 5.69B 2024-04-19
VFC VF 12.78 0.14 1.11% -44.17% 5B 2024-04-19
NWS News 24.79 -0.01 -0.02% 41.33% 4.74B 2024-04-19
AAP Advance Auto Parts 78.24 1.13 1.46% -39.05% 4.63B 2024-04-19
SEE Sealed Air 31.45 -0.01 -0.03% -33.45% 4.53B 2024-04-19
OGN Organon & Co 17.71 -0.16 -0.90% -25.24% 4.52B 2024-04-19
DXC DXC Technology 20.17 0.59 3.01% -17.91% 3.64B 2024-04-19
SEDG Solaredge Technologies 55.72 -1.65 -2.88% -82.49% 3.26B 2024-04-19

Prix Journée An Date
INDU US30 37947 171.56 0.45% 12.31% 2024-04-19
MID US400 2831 4.59 0.16% 13.21% 2024-04-19
NDX US100 17002 -392.65 -2.26% 30.92% 2024-04-19
RTY US2000 1937 -5.56 -0.29% 8.25% 2024-04-19
SPX US500 4960 -50.81 -1.01% 20.11% 2024-04-19
VIX USVIX 19 0.99 0.99% 1.82% 2024-04-19


États-Unis - Bourse des Valeurs
Le Standard and Poor's 500, ou S&P 500, est l'un des indices de référence américains les plus étroitement suivis. Le S&P 500 est un indice boursier qui suit la performance boursière de 500 des plus grandes entreprises cotées aux bourses aux États-Unis. Les valeurs actuelles, des données historiques, des prévisions, des statistiques, des tableaux et le calendrier économique - États-Unis - Bourse des Valeurs.
Actuel Précédent Le plus élevé Le Plus Bas Dates Unité Fréquence
4968.25 5011.12 5268.00 4.40 1928 - 2024 Points Quotidien