Stocks in the US closed higher on Friday, with the S&P 500 up 0.3% and the Dow gaining 426 points. Meanwhile, the Nasdaq only added 0.1%, weighed down by declines in major tech stocks like Nvidia (-3.2%) and Alphabet (-1.7%). Mega cap stocks faced mixed performance, with Tesla gaining 3.8%, while Meta and Amazon saw modest losses, falling 0.7% and 0.6%, respectively. Investor rotation from technology into economically sensitive sectors like financials, industrials, and consumer discretionary supported broader market gains. Additionally, Wall Street awaits the announcement of Trump's Treasury secretary pick, a decision that could influence market sentiment. Additionally, former Florida Attorney General Pam Bondi has been selected as U.S. attorney general, following Matt Gaetz's withdrawal from consideration. For the week, all three major indices booked gains to end a volatile week, with the S&P 500 and Nasdaq up 1.7% each, while the Dow rose by 2.1%.

The main stock market index in the United States (US500) increased 1200 points or 25.15% since the beginning of 2024, according to trading on a contract for difference (CFD) that tracks this benchmark index from United States. Historically, the United States Stock Market Index reached an all time high of 6017.48 in November of 2024. United States Stock Market Index - data, forecasts, historical chart - was last updated on November 23 of 2024.

The main stock market index in the United States (US500) increased 1200 points or 25.15% since the beginning of 2024, according to trading on a contract for difference (CFD) that tracks this benchmark index from United States. The United States Stock Market Index is expected to trade at 5836.62 points by the end of this quarter, according to Trading Economics global macro models and analysts expectations. Looking forward, we estimate it to trade at 5623.88 in 12 months time.





Indexes Price Day Month Year Date
US30 44,296.51 426.16 0.97% 4.19% 25.17% Nov/22
US400 3,341.77 54.93 1.67% 7.02% 30.52% Nov/22
US2000 2,406.67 42.65 1.80% 8.71% 33.15% Nov/22
US500 5,969.34 20.64 0.35% 2.97% 30.93% Nov/22
US100 20,776.23 35.45 0.17% 3.53% 30.00% Nov/22
USVIX 15.24 0 0% -3.84% 2.78% Nov/23


Components Price Day Year MCap Date
Apple 230.03 1.56 0.68% 21.09% 3.54T Nov/22
Nvidia 142.10 -4.76 -3.24% 197.43% 3.51T Nov/22
Microsoft 417.08 3.94 0.95% 10.51% 3.07T Nov/22
Amazon 197.09 -1.28 -0.65% 34.31% 2.06T Nov/22
Meta 559.12 -4.03 -0.72% 65.31% 1.43T Nov/22
Tesla 352.61 12.60 3.71% 49.76% 1.09T Nov/22
Alphabet 166.62 -2.73 -1.61% 20.55% 949.38B Nov/22
Broadcom 164.30 0.06 0.04% 67.85% 762B Nov/22
Walmart 90.51 2.14 2.42% 73.99% 722.4B Nov/22
Eli Lilly 747.50 -0.71 -0.09% 24.36% 715.42B Nov/22
JPMorgan 248.86 3.98 1.63% 62.08% 711.43B Nov/22
Berkshire Hathaway 476.50 4.96 1.05% 31.38% 623.9B Nov/22
Visa 309.76 0.14 0.05% 21.81% 623.62B Nov/22
UnitedHealth 592.74 -6.54 -1.09% 8.34% 551.83B Nov/22
Oracle 192.46 0.05 0.03% 65.56% 532.14B Nov/22
Exxon Mobil 121.86 -0.02 -0.02% 16.53% 487.93B Nov/22
Mastercard 521.31 6.63 1.29% 26.38% 483.11B Nov/22
Costco Wholesale 964.02 8.14 0.85% 63.02% 429.73B Nov/22
P&G 176.27 3.74 2.17% 16.44% 412.84B Nov/22
Home Depot 419.82 9.42 2.30% 35.12% 412.08B Nov/22
Netflix 897.80 0.39 0.04% 87.21% 400.3B Nov/22
J&J 155.20 -0.32 -0.21% 1.77% 377.61B Nov/22
Bank Of America 46.99 0.57 1.23% 58.06% 368.73B Nov/22
Salesforce 342.50 5.96 1.77% 52.64% 326.69B Nov/22
AbbVie 177.16 5.32 3.10% 27.76% 312.61B Nov/22
Chevron 162.36 0.92 0.57% 12.05% 301.32B Nov/22
T-Mobile Us 238.44 1.77 0.75% 60.05% 282.45B Nov/22
Coca-Cola 63.96 0.23 0.36% 9.20% 275.87B Nov/22
Wells Fargo 75.96 1.09 1.46% 76.98% 265.32B Nov/22
Merck 99.27 -0.86 -0.86% -2.55% 256.4B Nov/22
Accenture 358.63 -2.11 -0.58% 7.36% 243.42B Nov/22
Blackstone 199.08 4.89 2.52% 86.06% 239.94B Nov/22
Cisco Systems 58.62 1.06 1.84% 21.22% 235.95B Nov/22
Adobe Systems 511.00 7.72 1.53% -17.50% 227.85B Nov/22
Advanced Micro Devices 138.42 0.91 0.66% 13.17% 223.71B Nov/22
PepsiCo 161.93 1.57 0.98% -4.39% 221.38B Nov/22
Morgan Stanley 134.09 -0.35 -0.26% 70.49% 221.35B Nov/22
Linde 454.78 -0.29 -0.06% 9.79% 218.62B Nov/22
ServiceNow 1,059.99 12.59 1.20% 57.29% 216.2B Nov/22
American Express 301.46 8.84 3.02% 83.35% 214.25B Nov/22
Walt Disney 115.72 0.88 0.77% 20.47% 210.12B Nov/22
McDonalds 290.20 1.77 0.61% 2.71% 208.83B Nov/22
IBM 223.32 1.12 0.50% 43.91% 207.26B Nov/22
Philip Morris International 129.99 -1.21 -0.92% 37.79% 203.23B Nov/22
Abbott 117.76 0.42 0.36% 14.47% 202.91B Nov/22
General Electric 181.49 2.56 1.43% 51.28% 196.35B Nov/22
Thermo Fisher Scientific 513.07 -2.88 -0.56% 4.54% 196.11B Nov/22
Goldman Sachs 603.08 6.62 1.11% 77.82% 195.5B Nov/22
Caterpillar 397.95 8.55 2.20% 60.88% 195.47B Nov/22
Intuitive Surgical 547.61 -3.08 -0.56% 72.20% 193.84B Nov/22
Intuit 641.00 -38.83 -5.72% 13.64% 181.85B Nov/22
Verizon 43.15 0.64 1.51% 15.34% 180.62B Nov/22
Texas Instruments 198.05 0.03 0.02% 28.95% 180.3B Nov/22
Booking Holdings 5,182.42 -26.78 -0.51% 66.34% 178.06B Nov/22
Danaher 235.96 1.01 0.43% 6.57% 174.85B Nov/22
Qualcomm 156.83 1.28 0.82% 22.76% 173.02B Nov/22
Comcast 43.47 -0.02 -0.05% 2.09% 172.5B Nov/22
AT&T 23.18 0.21 0.91% 43.00% 165.94B Nov/22
S&P Global 514.70 3.70 0.72% 23.99% 163.77B Nov/22
Raytheon Technologies 121.75 1.38 1.14% 52.23% 160.26B Nov/22
NextEra Energy 75.93 -1.43 -1.85% 31.94% 158.24B Nov/22
Amgen 294.64 4.72 1.63% 10.99% 156.11B Nov/22
Progressive 266.05 2.62 0.99% 62.50% 155.28B Nov/22
BlackRock 1,037.25 8.63 0.84% 42.07% 154.09B Nov/22
Lowe's Companies 264.60 -0.62 -0.23% 32.92% 152.15B Nov/22
Eaton 377.57 6.97 1.88% 65.08% 149.34B Nov/22
Honeywell International 229.11 3.02 1.34% 18.46% 149.17B Nov/22
Union Pacific 242.51 3.48 1.46% 8.13% 147.4B Nov/22
Stryker 385.03 -4.62 -1.19% 31.12% 147.38B Nov/22
Applied Materials 174.98 -1.01 -0.57% 16.39% 145.08B Nov/22
Pfizer 25.66 0.56 2.23% -15.87% 144.34B Nov/22
Charles Schwab 80.72 0.45 0.56% 43.04% 143.94B Nov/22
KKR 158.63 0.96 0.61% 129.23% 139.54B Nov/22
TJX Companies 121.47 1.82 1.52% 35.01% 136.15B Nov/22
Boston Scientific 90.00 -1.54 -1.68% 61.78% 132.91B Nov/22
ConocoPhillips 111.73 -0.17 -0.15% -3.26% 132.16B Nov/22
Citigroup 69.87 0.87 1.26% 54.48% 131.69B Nov/22
Lockheed Martin 542.21 0.53 0.10% 19.96% 131.06B Nov/22
Fiserv 221.56 4.15 1.91% 76.12% 129.5B Nov/22
ADP 305.15 0.61 0.20% 32.29% 126.26B Nov/22
Arista Networks 406.59 1.48 0.37% 86.18% 125.65B Nov/22
Palo Alto Networks 383.50 -14.32 -3.60% 44.25% 123.64B Nov/22
Deere & Company 446.87 11.10 2.55% 20.71% 121.33B Nov/22
Bristol-Myers Squibb 58.86 0.66 1.13% 18.29% 118.4B Nov/22
Vertex Pharmaceuticals 451.02 0.87 0.19% 27.75% 117.1B Nov/22
Chubb 285.35 0.27 0.09% 25.68% 115.9B Nov/22
Nike 77.32 2.20 2.93% -28.17% 115B Nov/22
United Parcel Service 134.82 3.51 2.67% -11.32% 114.05B Nov/22
Micron Technology 102.64 -0.18 -0.18% 33.52% 113.98B Nov/22
Starbucks 102.56 2.15 2.15% -0.21% 113.96B Nov/22
Medtronic 86.39 1.62 1.92% 9.40% 113.24B Nov/22
Marsh & McLennan Companies 228.00 3.77 1.68% 13.47% 112.39B Nov/22
Gilead Sciences 90.01 0.40 0.45% 19.41% 111.42B Nov/22
Analog Devices 215.59 0.64 0.30% 17.78% 106.21B Nov/22
ProLogis 115.80 1.95 1.71% 3.39% 105.79B Nov/22
Intel 24.51 0.04 0.16% -44.24% 104.12B Nov/22
Altria 56.75 0.79 1.41% 36.85% 101.41B Nov/22
Sherwin-Williams 388.30 5.10 1.33% 40.78% 98.36B Nov/22
Southern 87.65 -0.50 -0.57% 25.92% 96.23B Nov/22
Cigna 328.73 -1.32 -0.40% 14.20% 95.89B Nov/22
American Tower 204.41 1.87 0.92% 2.55% 94.82B Nov/22
Trane Technologies 418.06 2.53 0.61% 82.91% 94.55B Nov/22
Lam Research 72.55 -0.63 -0.86% 1.12% 94.38B Nov/22
Elevance Health 402.78 -0.90 -0.22% -15.86% 94.21B Nov/22
PayPal 86.75 1.88 2.22% 55.58% 91.89B Nov/22
Intercontinental Exchange 159.18 0.87 0.55% 39.15% 90.88B Nov/22
Parker-Hannifin 706.96 4.05 0.58% 63.02% 90.37B Nov/22
Cintas 221.85 0.33 0.15% 59.92% 90.19B Nov/22
Waste Management 224.20 2.88 1.30% 30.34% 89.99B Nov/22
Duke Energy 114.70 -0.12 -0.10% 26.41% 89.3B Nov/22
Airbnb 137.34 4.05 3.04% 6.98% 89.18B Nov/22
Boeing 149.27 5.80 4.04% -32.15% 88.93B Nov/22
Amphenol 74.37 1.21 1.65% 64.61% 88.24B Nov/22
Moody's 480.85 2.93 0.61% 32.69% 87.86B Nov/22
Equinix 936.37 12.77 1.38% 17.78% 87.65B Nov/22
CrowdStrike Holdings 372.30 14.85 4.15% 76.73% 87.52B Nov/22
Mondelez International 64.30 -0.42 -0.65% -10.22% 87.29B Nov/22
KLA-Tencor 639.55 6.39 1.01% 15.10% 85.87B Nov/22
Synopsys 565.07 7.13 1.28% 4.12% 85.49B Nov/22
HCA 324.78 -6.96 -2.10% 28.79% 85.46B Nov/22
Cadence Design Systems 311.79 5.09 1.66% 15.22% 84.65B Nov/22
Chipotle Mexican Grill 62.07 2.13 3.55% 39.82% 84.21B Nov/22
PNC 209.15 4.46 2.17% 62.51% 83.07B Nov/22
Motorola Solutions Msi 501.35 7.35 1.49% 56.26% 82.97B Nov/22
CME 229.10 2.48 1.09% 5.48% 82.69B Nov/22
McKesson 623.70 -4.49 -0.71% 35.18% 82.23B Nov/22
Marriott International 284.29 0.77 0.27% 36.07% 81.77B Nov/22
Regeneron Pharmaceuticals 738.00 -5.43 -0.73% -7.55% 81.61B Nov/22
Illinois Tool Works 274.27 4.51 1.67% 13.41% 81.21B Nov/22
US Bancorp 52.49 1.06 2.06% 41.10% 81.18B Nov/22
Zoetis 177.15 0.46 0.26% -1.70% 80.88B Nov/22
EOG Resources 136.00 0.83 0.61% 10.12% 78.52B Nov/22
Welltower 137.97 0.18 0.13% 53.94% 78.44B Nov/22
Constellation Energy 249.98 -1.92 -0.76% 101.82% 78.42B Nov/22
Colgate-Palmolive 94.88 0.72 0.76% 22.73% 77.97B Nov/22
General Dynamics 282.08 2.57 0.92% 13.82% 77.55B Nov/22
AON 386.26 3.90 1.02% 17.04% 76.52B Nov/22
Northrop Grumman 496.87 1.10 0.22% 5.38% 74.94B Nov/22
Emerson Electric 130.16 2.05 1.60% 47.06% 74.44B Nov/22
FedEx 300.33 5.04 1.71% 16.58% 74.01B Nov/22
Air Products & Chemicals 331.76 3.24 0.99% 20.86% 73.58B Nov/22
Williams Companies 59.62 -0.14 -0.23% 64.14% 73.31B Nov/22
CVS Health 58.01 0.91 1.59% -16.44% 71.95B Nov/22
O'Reilly Automotive 1,227.08 22.91 1.90% 24.30% 71.94B Nov/22
Capital One Financial 187.36 5.06 2.77% 75.80% 70.98B Nov/22
Fortinet 92.75 -1.27 -1.35% 73.59% 70.5B Nov/22
Ecolab 245.41 2.13 0.88% 31.07% 70.37B Nov/22
3M 128.44 1.18 0.93% 33.86% 70.27B Nov/22
CSX 35.79 0.47 1.33% 9.65% 69.65B Nov/22
TransDigm 1,260.06 21.05 1.70% 29.81% 69.08B Nov/22
ONEOK 117.06 0.31 0.26% 73.89% 68.77B Nov/22
Carrier Global 76.07 0 0% 43.58% 68.42B Nov/22
Republic Services 216.77 2.96 1.38% 35.14% 67.96B Nov/22
Royal Caribbean Cruises 241.53 3.53 1.48% 131.24% 67.76B Nov/22
Autodesk 321.30 5.77 1.83% 57.95% 67.59B Nov/22
Arthur J. Gallagher 304.29 2.08 0.69% 20.31% 66.58B Nov/22
General Motors 58.54 2.93 5.26% 107.72% 65.33B Nov/22
Becton, Dickinson and Co. 224.00 -1.27 -0.56% -6.23% 65.14B Nov/22
Aflac 112.41 0.66 0.59% 35.53% 64.92B Nov/22
Kinder Morgan 28.52 -0.04 -0.12% 64.35% 63.9B Nov/22
Hilton Worldwide 252.96 1.18 0.47% 48.96% 63.77B Nov/22
Schlumberger 44.21 0.11 0.25% -15.95% 63.74B Nov/22
Freeport-McMoran 43.71 -0.02 -0.05% 18.65% 62.52B Nov/22
Truist Financial 47.96 1.15 2.46% 50.91% 62.47B Nov/22
Charter Communications 388.56 4.78 1.25% -4.28% 62.32B Nov/22
MetLife 86.67 1.38 1.61% 36.38% 62.12B Nov/22
Norfolk Southern 269.35 5.06 1.91% 24.78% 60.48B Nov/22
Sempra Energy 94.37 -0.30 -0.32% 28.10% 60.08B Nov/22
Travelers Companies 262.65 1.86 0.71% 47.94% 60.06B Nov/22
Bank Of New York Mellon 80.20 1.30 1.65% 69.37% 59.88B Nov/22
Roper Industries 560.09 5.83 1.05% 6.56% 59.81B Nov/22
PACCAR 114.75 0.70 0.61% 24.73% 59.62B Nov/22
Simon Property 181.13 -0.62 -0.34% 49.89% 59.31B Nov/22
Public Storage 337.33 1.15 0.34% 32.27% 59.29B Nov/22
Copart 62.69 5.77 10.14% 23.37% 59.29B Nov/22
Digital Realty 190.02 2.80 1.50% 39.21% 59.15B Nov/22
Grainger 1,206.12 14.67 1.23% 48.48% 59.05B Nov/22
Fair Isaac 2,356.86 19.40 0.83% 120.36% 58.83B Nov/22
Marathon Petroleum 158.50 -0.78 -0.49% 6.02% 57.78B Nov/22
NXP Semiconductors 226.54 1.81 0.81% 13.20% 57.6B Nov/22
Ameriprise Financial 572.17 1.50 0.26% 62.82% 57.35B Nov/22
Johnson Controls 83.44 -0.57 -0.67% 59.23% 57.25B Nov/22
Target 125.19 3.54 2.91% -4.77% 57.07B Nov/22
United Rentals 849.42 9.13 1.09% 81.77% 57.05B Nov/22
Phillips 66 133.31 1.89 1.43% 12.37% 56.9B Nov/22
Monster Beverage 54.07 0.07 0.12% -2.00% 56.25B Nov/22
DR Horton 163.53 1.65 1.02% 28.28% 54.14B Nov/22
Allstate 203.86 0.76 0.37% 49.23% 53.67B Nov/22
AutoZone 3,101.30 35.87 1.17% 15.38% 53.65B Nov/22
Paychex 144.62 0.47 0.33% 22.04% 52.14B Nov/22
AIG 76.12 0.17 0.22% 16.73% 52.01B Nov/22
American Electric Power 97.65 -0.45 -0.46% 24.39% 51.76B Nov/22
Newmont Mining 43.40 0.12 0.28% 15.46% 50.37B Nov/22
Cummins 373.03 4.21 1.14% 65.43% 50.3B Nov/22
Ross Stores 146.09 3.13 2.19% 11.44% 49.98B Nov/22
Realty Income 57.42 0.03 0.04% 6.51% 49.66B Nov/22
Fidelity National Information Services 86.13 0.58 0.68% 55.18% 49.61B Nov/22
Quanta Services 342.13 1.91 0.56% 87.39% 49.57B Nov/22
Dominion Resources 58.15 -0.26 -0.45% 23.83% 49.19B Nov/22
Cencora 244.89 -0.57 -0.23% 21.65% 48.95B Nov/22
Cincinnati Financial 156.44 1.45 0.94% 52.36% 48.85B Nov/22
Howmet Aerospace 118.44 1.46 1.25% 126.59% 48B Nov/22
Old Dominion Freight Line 220.33 1.67 0.76% 8.99% 47.98B Nov/22
Axon Enterprise 636.95 5.68 0.90% 178.85% 47.64B Nov/22
Fastenal 83.18 0.77 0.93% 36.45% 47.52B Nov/22
TE Connectivity 152.55 2.07 1.38% 16.40% 46.94B Nov/22
Valero Energy 140.91 -0.24 -0.17% 12.76% 46.91B Nov/22
L3Harris Technologies 247.46 1.05 0.42% 29.55% 46.88B Nov/22
NASDAQ 81.08 0.17 0.20% 46.61% 46.72B Nov/22
Kimberly Clark 138.42 1.34 0.98% 13.06% 46.51B Nov/22
Targa Resources 207.34 -0.42 -0.20% 136.04% 46.42B Nov/22
Msci 590.07 8.92 1.53% 11.68% 46.4B Nov/22
Public Service 92.26 -0.02 -0.02% 41.74% 46.15B Nov/22
Occidental Petroleum 51.92 0.33 0.64% -13.70% 46.02B Nov/22
Prudential Financial 128.00 1.74 1.38% 33.70% 45.96B Nov/22
Crown Castle International 105.50 1.03 0.99% 1.85% 45.78B Nov/22
PG&E 21.35 0.12 0.57% 18.45% 45.53B Nov/22
Hess 148.65 0.76 0.51% 2.23% 45.49B Nov/22
Ametek 197.33 1.71 0.87% 26.35% 45.46B Nov/22
Baker Hughes 44.64 -0.25 -0.56% 31.71% 44.92B Nov/22
Keurig Dr Pepper 32.66 0.42 1.30% 0.12% 44.82B Nov/22
Electronic Arts EA 166.74 -1.28 -0.76% 22.06% 44.59B Nov/22
Discover Financial Services 179.29 4.49 2.57% 106.63% 44.59B Nov/22
Constellation Brands 239.62 -1.15 -0.48% 0.52% 43.94B Nov/22
Ford Motor 11.19 0.40 3.69% 7.60% 43.9B Nov/22
Kroger 59.31 0.78 1.33% 34.23% 42.6B Nov/22
Corteva 61.23 0.47 0.77% 31.20% 42.46B Nov/22
Edwards Lifesciences 70.52 0.14 0.20% 5.15% 42.26B Nov/22
Ingersoll Rand 104.23 1.21 1.17% 46.12% 41.86B Nov/22
Verisk Analytics 290.83 3.42 1.19% 21.41% 41.65B Nov/22
Lennar 169.16 1.17 0.70% 32.54% 41.41B Nov/22
Corning 48.53 0.69 1.44% 72.07% 41.35B Nov/22
Gartner 519.58 1.52 0.29% 21.72% 41B Nov/22
Otis Worldwide 101.20 1.25 1.25% 19.00% 40.53B Nov/22
Delta Air Lines 63.35 -0.08 -0.13% 75.47% 40.5B Nov/22
CBRE Group 133.41 1.80 1.36% 68.85% 40.24B Nov/22
Garmin 210.46 1.51 0.72% 73.89% 40.16B Nov/22
Xcel Energy 71.35 -0.05 -0.07% 17.89% 39.76B Nov/22
Cognizant Technology Solutions 79.53 0.69 0.88% 11.75% 39.44B Nov/22
Exelon 38.71 -0.59 -1.50% -1.24% 39.31B Nov/22
Agilent 133.89 1.78 1.35% 5.74% 38.65B Nov/22
Kraft Heinz 31.81 0.72 2.32% -8.96% 38.04B Nov/22
Yum Brands 135.44 1.19 0.89% 5.39% 38B Nov/22
Sysco 75.84 0.74 0.98% 5.11% 37.64B Nov/22
HP 38.17 0.22 0.58% 33.28% 37.48B Nov/22
Las Vegas Sands 50.12 0.03 0.06% 2.44% 37.33B Nov/22
Vulcan Materials 284.53 3.71 1.32% 34.42% 37.28B Nov/22
Arch Capital 99.77 1.14 1.15% 15.20% 37.27B Nov/22
GE HealthCare Technologies 82.44 0.44 0.54% 11.84% 36.81B Nov/22
Nucor 152.02 2.14 1.43% -3.27% 36.65B Nov/22
Martin Marietta Materials 597.87 7.49 1.27% 29.41% 36.61B Nov/22
M&T Bank 221.48 4.59 2.11% 76.31% 36.43B Nov/22
General Mills 64.99 0.89 1.38% -0.30% 36.41B Nov/22
Humana 298.03 2.12 0.72% -42.49% 36.12B Nov/22
IQVIA Holdings 197.93 0.54 0.27% -6.64% 35.86B Nov/22
Hartford Financial Services 120.76 1.17 0.98% 54.52% 35.85B Nov/22
ResMed 243.75 0.25 0.10% 58.40% 35.77B Nov/22
Hershey 174.94 0.06 0.03% -8.73% 35.73B Nov/22
Extra Space Storage 168.11 1.27 0.76% 32.25% 35.44B Nov/22
Microchip Technology 66.75 0.19 0.29% -19.84% 35.35B Nov/22
Westinghouse Air Brake Technologies 199.25 1.01 0.51% 70.21% 35.16B Nov/22
Iron Mountain 119.12 0.48 0.40% 88.45% 34.69B Nov/22
Idexx Laboratories 417.24 -1.31 -0.31% -12.74% 34.67B Nov/22
Dupont De Nemours 83.25 0.41 0.49% 16.39% 34.56B Nov/22
Raymond James Financial 165.39 1.46 0.89% 56.81% 34.38B Nov/22
Consolidated Edison 98.34 -0.25 -0.25% 8.11% 34.21B Nov/22
Vici Properties 32.26 -0.11 -0.32% 12.54% 33.76B Nov/22
Edison International 86.50 -0.56 -0.64% 31.36% 33.72B Nov/22
Diamondback Energy 185.35 2.64 1.44% 19.87% 33.01B Nov/22
AvalonBay Communities 231.98 1.23 0.53% 33.81% 32.91B Nov/22
Rockwell Automation 290.76 13.36 4.82% 6.51% 32.84B Nov/22
Fifth Third Bancorp 47.90 0.78 1.66% 75.78% 32.69B Nov/22
Entergy 151.03 -0.56 -0.37% 49.39% 32.56B Nov/22
Willis Towers Watson 314.56 0.57 0.18% 28.77% 32.49B Nov/22
eBay 63.27 1.87 3.04% 52.53% 32.4B Nov/22
Centene 60.34 -0.02 -0.02% -18.85% 32.35B Nov/22
Live Nation Entertainment 140.20 1.67 1.21% 59.99% 32B Nov/22
Brown & Brown 112.08 1.34 1.21% 50.38% 31.98B Nov/22
Take Two Interactive Software 188.25 1.62 0.87% 20.43% 31.92B Nov/22
WEC Energy 100.69 -0.20 -0.19% 23.39% 31.92B Nov/22
Dow 45.47 0.66 1.46% -12.01% 31.68B Nov/22
CoStar 79.81 2.82 3.66% -5.86% 31.6B Nov/22
Equifax 253.53 0.51 0.20% 20.30% 31.55B Nov/22
Xylem 126.81 1.50 1.20% 22.81% 30.73B Nov/22
Ansys 349.93 0.36 0.10% 17.47% 30.39B Nov/22
United Airlines Holdings 95.35 0.87 0.92% 140.12% 30.25B Nov/22
Tractor Supply 281.80 8.14 2.97% 42.19% 30.16B Nov/22
Global Payments 117.08 0.80 0.69% 3.95% 29.92B Nov/22
Cardinal Health 122.01 -1.40 -1.13% 14.81% 29.88B Nov/22
Keysight Technologies 170.54 0.31 0.18% 25.36% 29.66B Nov/22
On Semiconductor 69.66 1.14 1.67% 0.55% 29.49B Nov/22
State Street 97.53 1.20 1.24% 38.57% 29.39B Nov/22
PPG Industries 122.71 0.06 0.05% -10.07% 28.88B Nov/22
Hewlett Packard 22.11 0.39 1.80% 39.67% 28.61B Nov/22
NVR 8,997.82 32.28 0.36% 45.24% 28.6B Nov/22
Equity Residential 75.79 0.74 0.99% 33.36% 28.57B Nov/22
Halliburton 31.93 0.01 0.02% -16.11% 28.47B Nov/22
Carnival 24.87 -0.49 -1.91% 72.59% 28.24B Nov/22
Dexcom 72.82 -1.66 -2.23% -35.53% 28.21B Nov/22
Dover 204.70 2.14 1.06% 46.54% 28.09B Nov/22
Monolithic Power Systems 580.75 8.07 1.41% 5.70% 27.89B Nov/22
Kellogg 81.18 0.14 0.17% 51.81% 27.69B Nov/22
Church & Dwight 111.76 -0.51 -0.45% 17.85% 27.6B Nov/22
GoDaddy 196.35 3.34 1.73% 107.36% 27.2B Nov/22
Archer-Daniels Midland 53.14 -0.04 -0.07% -28.48% 27.16B Nov/22
PulteGroup 129.88 1.80 1.41% 47.42% 27.11B Nov/22
American Water Works 137.21 -1.51 -1.09% 3.90% 27.04B Nov/22
Fortive 77.66 0.74 0.96% 14.97% 27.04B Nov/22
Corpay 379.87 4.41 1.17% 62.33% 26.98B Nov/22
LyondellBasell Industries 83.93 1.18 1.43% -10.84% 26.95B Nov/22
Broadridge Financial Solutions 230.17 3.17 1.40% 23.36% 26.78B Nov/22
Synchrony Financial 65.95 0.86 1.31% 121.09% 26.74B Nov/22
T. Rowe Price 119.95 1.76 1.48% 22.04% 26.49B Nov/22
Huntington Bancshares 17.89 0.27 1.53% 64.43% 25.96B Nov/22
Ventas 63.52 -0.77 -1.20% 40.81% 25.87B Nov/22
NetApp 122.39 -4.38 -3.45% 56.23% 25.75B Nov/22
PPL 34.45 -0.38 -1.08% 30.94% 25.73B Nov/22
Tyler Technologies 609.22 11.71 1.96% 48.55% 25.72B Nov/22
DTE Energy 124.53 0.69 0.56% 18.18% 25.71B Nov/22
Mettler Toledo International 1,220.71 23.28 1.94% 11.63% 25.7B Nov/22
Expedia 184.87 1.29 0.70% 35.52% 25.35B Nov/22
Warner Bros Discovery 10.09 -0.14 -1.32% -7.00% 25.15B Nov/22
Ameren 93.85 -0.10 -0.11% 21.61% 25.11B Nov/22
Devon Energy 39.49 0.77 1.99% -12.93% 24.85B Nov/22
Regions Financial 27.32 0.60 2.25% 70.19% 24.8B Nov/22
Estée Lauder 69.83 2.93 4.38% -43.64% 24.47B Nov/22
Rollins 50.66 1.09 2.20% 26.23% 24.33B Nov/22
FirstEnergy 41.79 -0.37 -0.88% 11.01% 24.22B Nov/22
CDW 178.95 0.82 0.46% -17.42% 24.02B Nov/22
SBA Communications 220.66 1.23 0.56% -6.14% 23.95B Nov/22
West Pharmaceutical Services 316.72 -4.33 -1.35% -10.34% 23.64B Nov/22
PTC 197.64 4.89 2.54% 27.58% 23.26B Nov/22
International Flavors Fragrances 90.80 1.09 1.22% 21.50% 23.08B Nov/22
Steel Dynamics 143.62 -1.28 -0.88% 28.81% 23.01B Nov/22
Biogen 157.88 -0.16 -0.10% -31.93% 22.92B Nov/22
Teledyne Technologies 483.85 3.77 0.79% 21.09% 22.89B Nov/22
Tyson Foods 63.75 0.01 0.02% 31.99% 22.87B Nov/22
Atmos Energy 150.06 -0.05 -0.03% 33.98% 22.75B Nov/22
Weyerhaeuser 31.25 0.66 2.16% -2.16% 22.65B Nov/22
Northern 109.56 0.60 0.55% 43.47% 22.35B Nov/22
CBOE 213.03 2.12 1.01% 18.31% 22.35B Nov/22
Zimmer Biomet Holdings 109.55 1.24 1.14% -3.42% 22.27B Nov/22
Leidos 165.60 0.93 0.56% 55.11% 22.26B Nov/22
Eversource Energy 63.39 0.67 1.07% 6.97% 22.19B Nov/22
Packaging Of America 246.36 1.27 0.52% 58.81% 22.04B Nov/22
Waters 373.25 5.19 1.41% 33.12% 21.77B Nov/22
Citizens Financial 47.64 0.83 1.76% 77.30% 21.58B Nov/22
Western Digital 66.50 0.62 0.93% 42.70% 21.55B Nov/22
Steris 214.16 -1.74 -0.81% 5.40% 21.39B Nov/22
Clorox 169.35 0.25 0.14% 19.94% 21.15B Nov/22
Seagate Technology 99.71 -0.22 -0.22% 31.05% 20.87B Nov/22
Coterra Energy 27.63 0.19 0.69% 3.21% 20.74B Nov/22
Invitation Homes 33.88 0.09 0.27% 1.56% 20.73B Nov/22
CMS Energy Corporation 69.57 0.47 0.68% 20.80% 20.73B Nov/22
EQT 45.88 -0.97 -2.06% 12.31% 20.61B Nov/22
NRG Energy 95.50 -1.43 -1.48% 108.11% 20.55B Nov/22
International Paper 59.38 0.15 0.24% 80.31% 20.52B Nov/22
Zebra Technologies 397.41 5.52 1.41% 73.60% 20.33B Nov/22
CenterPoint Energy 31.95 0.22 0.69% 14.39% 20.22B Nov/22
Principal Financial 85.73 1.03 1.22% 18.00% 20.2B Nov/22
Laboratory Of America 239.75 -0.22 -0.09% 12.70% 20.19B Nov/22
Omnicom 102.36 0.40 0.39% 27.81% 20.18B Nov/22
Darden Restaurants 167.72 3.20 1.94% 7.50% 19.93B Nov/22
Cooper Companies 100.86 0.97 0.97% 18.89% 19.83B Nov/22
First Solar 186.11 4.16 2.29% 20.55% 19.76B Nov/22
McCormick 77.61 -0.35 -0.44% 16.80% 19.69B Nov/22
Essex Property 305.76 1.45 0.48% 42.40% 19.65B Nov/22
Ball 61.89 1.07 1.75% 14.02% 19.36B Nov/22
Best Buy 89.65 3.02 3.49% 28.97% 19.19B Nov/22
Snap-On 366.02 4.67 1.29% 33.03% 19.18B Nov/22
Gen Digital 30.19 0.38 1.27% 41.94% 19.15B Nov/22
Loews 86.11 0.88 1.03% 24.26% 19.05B Nov/22
Southwest Airlines 31.99 0.17 0.52% 28.61% 18.99B Nov/22
J. B. Hunt 182.40 0.83 0.46% -0.36% 18.93B Nov/22
Alexandria Real Estate Equities 108.24 2.34 2.20% 2.91% 18.68B Nov/22
Verisign 180.76 -4.13 -2.23% -15.23% 18.67B Nov/22
FactSet Research Systems 487.18 1.02 0.21% 5.88% 18.65B Nov/22
Mid-America Apartment Communities 160.94 2.38 1.50% 31.20% 18.62B Nov/22
Hologic 78.96 0.24 0.30% 10.06% 18.53B Nov/22
Insulet 262.93 0.93 0.36% 39.89% 18.25B Nov/22
Quest Diagnostics 163.55 -0.50 -0.30% 20.67% 18.21B Nov/22
KeyCorp 19.61 0.37 1.90% 62.83% 18.05B Nov/22
Trimble Navigation 72.29 0.84 1.18% 63.77% 17.62B Nov/22
Pentair 107.03 1.02 0.96% 69.30% 17.6B Nov/22
IDEX 232.67 5.25 2.31% 16.80% 17.45B Nov/22
Expeditors International Of Washington 121.39 0.69 0.57% 2.76% 17.44B Nov/22
Masco 78.98 0.67 0.86% 33.43% 17.38B Nov/22
Genuine Parts 124.77 2.13 1.74% -9.19% 17.27B Nov/22
Molina Healthcare 290.51 -5.31 -1.79% -20.98% 17.23B Nov/22
Jacobs Engineering 137.55 2.07 1.53% 11.49% 17.12B Nov/22
Kimco Realty 25.38 0.08 0.32% 35.65% 17.09B Nov/22
CF Industries 89.79 -0.74 -0.82% 14.59% 16.99B Nov/22
Baxter International 33.22 0.23 0.68% -7.77% 16.98B Nov/22
NiSource 37.70 -0.12 -0.30% 44.44% 16.95B Nov/22
Hormel Foods 30.71 0.19 0.62% -6.16% 16.89B Nov/22
Everest Re 388.96 3.96 1.03% -6.11% 16.86B Nov/22
Align Technology 225.74 -2.44 -1.07% 2.85% 16.75B Nov/22
Ulta Salon Cosmetics Fragrance 338.50 -0.19 -0.06% -18.38% 16.52B Nov/22
Marathon Oil 28.56 -0.35 -1.21% 13.13% 16.48B Nov/21
Dollar General 74.92 1.04 1.40% -40.29% 16.48B Nov/22
Textron 85.33 1.30 1.55% 8.85% 16.39B Nov/22
Alliant Energy 63.36 0.17 0.27% 27.36% 16.26B Nov/22
Teradyne 108.17 2.66 2.52% 16.95% 16.22B Nov/22
Avery Dennison 202.74 3.25 1.63% 6.85% 16.21B Nov/22
W.R. Berkley 62.27 0.09 0.14% -13.32% 16.01B Nov/22
Incyte 71.72 1.33 1.89% 33.46% 15.93B Nov/22
Viatris 13.40 0.16 1.17% 42.05% 15.83B Nov/22
Dominos Pizza 453.96 8.67 1.95% 22.59% 15.71B Nov/22
Healthpeak Properties 21.62 -0.09 -0.41% 29.85% 15.4B Nov/22
Moderna 41.14 2.82 7.35% -47.61% 15.18B Nov/22
Amcor 10.45 -0.02 -0.14% 11.59% 15.13B Nov/22
Nordson 261.79 5.20 2.02% 11.30% 14.93B Nov/22
Evergy 64.70 0.13 0.19% 27.99% 14.83B Nov/22
UDR 45.13 0.29 0.65% 35.31% 14.79B Nov/22
Dollar Tree 66.40 0.69 1.04% -43.40% 14.57B Nov/22
Aptiv 53.91 0.56 1.05% -35.13% 14.55B Nov/22
DaVita Healthcare Partners 165.41 0.91 0.55% 66.64% 14.4B Nov/22
Pool 366.49 2.13 0.58% 3.31% 14.26B Nov/22
EPAM Systems 245.36 0.57 0.23% -3.96% 14.16B Nov/22
Akamai 92.98 1.92 2.10% -18.19% 13.83B Nov/22
Regency Centers 74.24 -0.22 -0.30% 21.07% 13.79B Nov/22
Revvity 112.26 1.13 1.02% 24.61% 13.68B Nov/22
Skyworks Solutions 85.42 0.33 0.39% -9.99% 13.65B Nov/22
Stanley Black & Decker 89.20 1.57 1.79% -2.42% 13.57B Nov/22
Ralph Lauren 212.49 5.15 2.49% 70.62% 13.41B Nov/22
Campbell Soup 45.32 0.86 1.93% 10.13% 13.41B Nov/22
Camden Property 122.91 1.06 0.87% 38.52% 13.35B Nov/22
F5 Networks 246.98 2.69 1.10% 46.93% 13.35B Nov/22
Paycom Software 230.51 3.44 1.51% 29.14% 13.27B Nov/22
Universal Health Services 197.98 0.27 0.14% 42.72% 13.16B Nov/22
Conagra Foods 27.43 0.28 1.03% -3.74% 13.07B Nov/22
Tapestry 58.67 2.24 3.97% 91.86% 12.94B Nov/22
CarMax 81.56 0.83 1.02% 27.12% 12.79B Nov/22
Boston Properties 80.67 -0.16 -0.20% 50.20% 12.71B Nov/22
C.H. Robinson Worldwide 107.57 -0.92 -0.85% 30.37% 12.7B Nov/22
Jack Henry Associates 172.50 0 0% 12.16% 12.63B Nov/22
Host Hotels & Resorts 18.25 0.36 2.01% 4.76% 12.59B Nov/22
Bunge 87.62 -0.80 -0.90% -18.88% 12.57B Nov/22
Albemarle 108.55 -0.35 -0.32% -15.77% 12.43B Nov/22
Allegion 141.29 -0.13 -0.09% 34.51% 12.41B Nov/22
Eastman Chemical 105.62 2.06 1.99% 28.98% 12.39B Nov/22
Brown-Forman 41.34 0.66 1.62% -30.81% 12.35B Nov/22
Dayforce 79.79 1.09 1.39% 18.70% 12.24B Nov/22
J.M. Smucker 113.22 -0.72 -0.63% -0.04% 12.08B Nov/22
MGM Resorts International 37.85 -0.17 -0.45% -5.91% 11.97B Nov/22
Molson Coors Brewing 60.41 -0.01 -0.01% 0.70% 11.97B Nov/22
Assurant 226.30 1.00 0.44% 36.49% 11.78B Nov/22
Pinnacle West Capital 92.93 -0.64 -0.68% 26.85% 11.68B Nov/22
Juniper Networks 35.89 0.44 1.23% 31.32% 11.56B Nov/22
Franklin Resources 21.99 0.28 1.27% -7.70% 11.48B Nov/22
Norwegian Cruise Line 26.86 0.20 0.73% 86.92% 11.34B Nov/22
Generac 189.14 5.72 3.12% 67.68% 11.14B Nov/22
Bio Techne 71.33 0.27 0.37% 11.43% 11.12B Nov/22
Lamb Weston Holdings 76.75 -0.02 -0.03% -22.64% 11.08B Nov/22
Interpublic Of Companies 29.67 0.48 1.63% -3.10% 11.03B Nov/22
Catalent 60.91 1.27 2.12% 52.30% 10.87B Nov/22
A.O. Smith 73.43 0.45 0.61% -3.39% 10.77B Nov/22
Fox 44.37 0.25 0.57% 56.01% 10.41B Nov/22
Wynn Resorts 91.28 -0.51 -0.56% 3.36% 10.31B Nov/22
Globe Life 110.48 1.49 1.37% -8.94% 10.25B Nov/22
LKQ 38.50 0.62 1.64% -16.01% 10.22B Nov/22
Charles River Laboratories 195.68 1.02 0.52% -0.62% 10B Nov/22
MarketAxess 260.30 -0.14 -0.05% 12.49% 9.93B Nov/22
AES 13.03 -0.22 -1.62% -23.04% 9.55B Nov/22
Federal Realty Investment 114.80 0.39 0.34% 24.63% 9.55B Nov/22
Henry Schein 75.08 1.31 1.78% 7.77% 9.48B Nov/22
Bio-Rad Laboratories 332.99 7.77 2.39% 7.01% 9.41B Nov/22
American Airlines 14.38 0.16 1.09% 16.78% 9.26B Nov/22
Teleflex 191.72 1.14 0.60% -12.83% 9.02B Nov/22
Mohawk Industries 138.77 1.48 1.07% 65.16% 8.87B Nov/22
Zions Bancorporation 60.63 1.43 2.42% 76.51% 8.85B Nov/22
Enphase Energy 66.34 2.73 4.29% -33.81% 8.7B Nov/22
Hasbro 62.52 0.61 0.99% 35.47% 8.63B Nov/22
Match 31.50 -0.03 -0.08% -1.65% 8.45B Nov/22
Celanese 74.76 -0.23 -0.31% -43.76% 8.4B Nov/22
Mosaic 26.05 0.05 0.19% -28.47% 8.37B Nov/22
Caesars Entertainment 37.62 0.08 0.20% -18.33% 8.1B Nov/22
Invesco 17.75 0.09 0.48% 28.53% 7.97B Nov/22
Huntington Ingalls Industries 199.31 3.89 1.99% -16.38% 7.87B Nov/22
Borgwarner 34.11 0.38 1.13% -0.68% 7.8B Nov/22
VF 19.78 0.97 5.13% 19.23% 7.63B Nov/22
FMC 58.80 0.40 0.68% 10.76% 7.32B Nov/22
Walgreens Boots Alliance 8.68 0.37 4.49% -58.38% 7.23B Nov/22
Bath And Body Works 30.75 0.05 0.16% 2.38% 6.93B Nov/22
APA 22.78 0.32 1.43% -38.25% 6.87B Nov/22
Paramount Global 10.88 -0.22 -1.98% -23.47% 6.79B Nov/22
Qorvo 69.25 1.38 2.03% -25.85% 6.59B Nov/22
Alaska Air 52.45 0.17 0.32% 40.99% 6.55B Nov/22
News 32.07 -0.07 -0.20% 39.80% 6.16B Nov/22
ETSY 52.28 0.31 0.59% -27.21% 6.15B Nov/22
Whirlpool 112.44 1.28 1.15% 2.99% 6.09B Nov/22
Sealed Air 35.93 0.47 1.31% 7.13% 5.19B Nov/22
DXC Technology 22.37 0.53 2.42% -3.04% 3.99B Nov/22
Dentsply International 18.78 0.15 0.78% -40.05% 3.87B Nov/22
Organon & Co 15.28 0.39 2.59% 34.46% 3.83B Nov/22
Advance Auto Parts 40.81 2.16 5.58% -22.40% 2.35B Nov/22
Solaredge Technologies 11.86 1.12 10.38% -84.82% 638.67M Nov/22




Related Last Previous Unit Reference
United States Inflation Rate 2.60 2.40 percent Oct 2024
United States Fed Funds Interest Rate 4.75 5.00 percent Nov 2024
United States Unemployment Rate 4.10 4.10 percent Oct 2024


United States Stock Market Index
The US500 tracks the stock performance of 500 of the largest companies listed on stock exchanges in the United States. This index is primarily derived from over-the-counter trading and contracts for difference indexes (CFDs).
Actual Previous Highest Lowest Dates Unit Frequency
5969.34 5948.71 6017.48 4.40 1928 - 2024 points Daily

Market Data Coverage: United States