Logo

Nasdaq 100

The NASDAQ-100 Index is a market-capitalization-weighted stock market index that comprises 100 of the largest non-financial companies listed on the NASDAQ stock exchange. It represents a broad cross-section of the technology, internet, biotechnology, and other innovative industries. Managed by the NASDAQ OMX Group, the NASDAQ-100 is renowned for its emphasis on technology and growth-oriented sectors, distinguishing it from broader indices like the S&P 500. It includes both domestic and international companies, making it a key benchmark for investors interested in the performance of leading companies in the technology and growth sectors.

Select one or more columns and filter by positive or negative values

Stock prices are updated periodically, which may result in a delay in reflecting real-time market changes

ticker
name
sector
sub industry
price
changes percentage
change
day low
day high
year high
year low
market cap
price avg 50
price avg 200
exchange
volume
avg volume
open
previous close
eps
pe
earnings announcement
shares outstanding
1 day return %
1 week return %
1 month return %
3 months return %
6 months return %
1 year return %
3 years return %
5 years return %
10 years return %
maximum return %
ADBE Adobe Inc. Information Technology Application Software 429.99 0.72 3.06 425.7 435.99 638.25 403.75 187174647000 480.8 505.05 NASDAQ 3968474 3672226 434.34 426.93 12.35 34.82 2025-03-12T10:59:00.000+0000 435300000 0.72 4.88 -5.54 -13.45 -23.64 -27.87 -16.24 22.95 501.47 203744.7
AMD Advanced Micro Devices Information Technology Semiconductors 121.46 2.55 3.02 120.55 122.74 227.3 114.41 197106502600 131.91 150.49 NASDAQ 33648014 36678004 120.77 118.44 1.13 107.49 2025-02-04T21:00:00.000+0000 1622810000 2.55 2.78 -2.85 -22.27 -23.82 -24.17 -7.94 138.48 5322.32 3755.87
ABNB Airbnb Consumer Discretionary Hotels, Resorts & Cruise Lines 135.12 2.24 2.96 132.69 135.62 170.1 110.38 85694123480 134.7 138.49 NASDAQ 3630150 4535978 133.98 132.16 2.88 46.92 2025-02-11T21:00:00.000+0000 634207545 2.24 2.91 2.18 -0.66 -8.7 0.1 -12.65 -6.63 -6.63 -6.63
GOOGL Alphabet Inc. (Class A) Communication Services Interactive Media & Services 196.0 1.6 3.09 193.75 197.23 201.42 130.67 2407167827568 183.03 171.63 NASDAQ 27304090 27974977 196.52 192.91 7.55 25.96 2025-01-28T21:00:00.000+0000 12281468508 1.6 0.87 0.3 20.3 8.28 38.55 44.12 164.94 668.63 7708.76
GOOG Alphabet Inc. (Class C) Communication Services Interactive Media & Services 197.55 1.62 3.14 195.31 198.81 202.88 131.55 2422967448704 184.53 173.15 NASDAQ 20927395 19213921 198.11 194.41 7.54 26.2 2025-02-04T21:00:00.000+0000 12181567290 1.62 1.09 0.22 20.08 8.18 38.25 44.95 166.89 681.45 7802.0
AMZN Amazon Consumer Discretionary Broadline Retail 225.94 2.39 5.28 223.08 226.45 233.0 151.61 2375759100000 216.27 191.89 NASDAQ 41473373 37855688 225.84 220.66 4.63 48.8 2025-01-30T10:59:00.000+0000 10515000000 2.39 2.02 -2.25 20.48 20.23 48.93 42.17 142.32 1461.44 230646.45
AEP American Electric Power Utilities Electric Utilities 97.25 0.44 0.43 96.81 97.98 105.18 75.22 51791946250 94.81 93.99 NASDAQ 2666873 2940890 97.35 96.82 4.96 19.61 2025-02-13T13:30:00.000+0000 532565000 0.44 4.4 5.8 -3.63 3.99 21.97 7.67 -1.33 53.08 183.45
AMGN Amgen Health Care Biotechnology 272.11 0.99 2.68 269.78 276.97 346.85 253.3 146268104630 279.22 303.96 NASDAQ 3220303 3510091 276.0 269.43 7.83 34.75 2025-02-04T21:00:00.000+0000 537533000 0.99 4.34 2.32 -15.32 -18.94 -10.51 16.37 12.68 72.66 79059.27
ADI Analog Devices Information Technology Semiconductors 219.16 1.93 4.14 217.84 220.64 244.14 182.57 108726810120 216.34 219.84 NASDAQ 2854487 3027977 220.06 215.02 3.27 67.02 2025-02-19T12:00:00.000+0000 496107000 1.93 0.74 2.5 -3.6 -6.98 18.19 31.63 83.44 302.94 195963.7
ANSS Ansys Information Technology Application Software 349.93 1.6 5.51 347.67 352.35 363.03 289.82 30601343507 341.81 327.47 NASDAQ 597808 484329 350.11 344.42 6.48 54.0 2025-02-19T21:00:00.000+0000 87449900 1.6 2.91 2.0 7.15 9.27 5.96 3.67 29.47 324.16 11687.12
AAPL Apple Inc. Information Technology Technology Hardware, Storage & Peripherals 229.98 0.75 1.72 228.48 232.29 260.1 164.08 3458416242000 239.14 216.71 NASDAQ 67440511 45540367 232.12 228.26 6.75 34.07 2025-01-30T21:00:00.000+0000 15037900000 0.75 -4.18 -9.27 -0.93 0.48 25.89 35.44 188.63 746.14 179081.92
AMAT Applied Materials Information Technology Semiconductor Equipment 192.05 2.99 5.57 188.79 193.16 255.89 158.96 156268204250 174.52 198.94 NASDAQ 8077541 6579673 193.1 186.48 9.01 21.32 2025-02-13T10:59:00.000+0000 813685000 2.99 9.92 12.75 4.81 -12.73 25.22 26.05 205.57 712.74 346942.77
APP AppLovin Information Technology Application Software 342.34 3.11 10.33 336.77 347.21 417.64 40.71 114886505370 318.0 150.89 NASDAQ 4071286 5815175 341.82 332.01 3.29 104.05 2025-02-12T21:00:00.000+0000 335591825 3.11 8.68 1.32 139.4 326.91 731.33 372.58 425.06 425.06 425.06
ARM Arm Holdings Information Technology Semiconductors 149.26 1.18 1.74 147.78 151.6 188.75 69.32 156872260000 138.14 136.21 NASDAQ 4075327 5063418 149.38 147.52 0.6 248.77 2025-02-05T21:00:00.000+0000 1051000000 1.18 6.01 4.52 -3.45 -7.69 113.66 145.7 145.7 145.7 145.7
ASML ASML Holding Information Technology Semiconductor Equipment 756.33 0.81 6.05 751.5 769.2 1110.09 645.45 293205046595 702.2 850.55 NASDAQ 1894233 1748591 768.89 750.28 18.08 41.83 2025-01-29T06:00:00.000+0000 387668143 0.81 0.71 2.88 7.95 -18.85 6.19 5.75 152.08 628.57 27503.28
AZN AstraZeneca Health Care Pharmaceuticals 66.6 -0.46 -0.31 66.6 67.77 87.68 60.47 206533260000 66.08 74.91 NASDAQ 5108933 5986352 67.77 66.91 2.07 32.17 2025-02-06T07:00:00.000+0000 3101100000 -0.46 -0.88 -0.86 -14.64 -16.5 0.53 11.3 29.75 85.57 1221.43
TEAM Atlassian Information Technology Application Software 252.36 -0.74 -1.89 251.49 259.85 287.97 135.29 65979703699 253.92 193.58 NASDAQ 1182147 2117593 259.85 254.25 -1.55 -162.81 2025-01-30T21:00:00.000+0000 261450720 -0.74 1.64 -6.46 33.88 41.05 6.49 -14.06 89.96 1101.71 1101.71
ADSK Autodesk Information Technology Application Software 291.45 0.47 1.37 290.62 296.25 326.62 195.32 62661750000 300.79 259.07 NASDAQ 1431764 1443304 295.64 290.08 5.03 57.94 2025-02-26T21:00:00.000+0000 215000000 0.47 0.03 -3.75 0.3 16.5 22.22 15.64 50.74 410.42 58190.0
ADP Automatic Data Processing Industrials Human Resource & Employment Services 296.18 -0.02 -0.05 295.99 301.09 309.63 231.27 120680614260 298.13 268.9 NASDAQ 2404453 1735340 301.09 296.23 9.36 31.64 2025-01-29T13:30:00.000+0000 407457000 -0.02 2.06 0.21 1.45 18.83 25.83 30.8 67.46 248.57 36485.76
AXON Axon Enterprise Industrials Aerospace & Defense 593.89 1.37 8.05 591.19 603.0 698.67 247.04 45286963172 604.8 405.78 NASDAQ 529009 912888 595.84 585.84 3.87 153.46 2025-02-25T21:00:00.000+0000 76254800 1.37 3.83 -6.59 36.69 86.89 137.07 349.24 706.92 2106.95 103939.73
BKR Baker Hughes Energy Oil & Gas Equipment & Services 46.54 0.45 0.21 46.4 47.47 47.47 28.32 46052540040 42.54 36.51 NASDAQ 8391814 6459018 46.87 46.33 2.23 20.87 2025-01-30T21:00:00.000+0000 989526000 0.45 5.99 12.39 26.19 28.71 51.15 73.66 97.12 16.12 256.9
BIIB Biogen Health Care Biotechnology 140.55 -0.48 -0.68 140.06 143.5 252.17 140.05 20480805450 156.63 195.72 NASDAQ 1056711 1520039 143.13 141.23 11.05 12.72 2025-02-11T13:30:00.000+0000 145719000 -0.48 -5.78 -6.7 -25.85 -38.44 -42.7 -39.89 -50.77 -61.31 4397.6
BKNG Booking Holdings Consumer Discretionary Hotels, Resorts & Cruise Lines 4926.8 1.27 61.8 4894.45 4976.96 5337.24 3180.0 163060821560 5041.28 4155.39 NASDAQ 259042 226727 4950.0 4865.0 147.9 33.31 2025-02-20T21:00:00.000+0000 33096700 1.27 2.45 -4.43 12.72 23.49 41.17 106.64 139.78 380.69 1090.05
AVGO Broadcom Information Technology Semiconductors 237.44 3.5 8.03 232.66 238.07 251.88 115.6 1112966758400 197.84 165.41 NASDAQ 30356336 28595178 236.82 229.41 1.3 182.65 2025-03-05T10:59:00.000+0000 4687360000 3.5 4.46 -1.16 30.8 52.22 115.13 310.94 668.91 2163.49 14556.79
CDNS Cadence Design Systems Information Technology Application Software 305.6 2.24 6.7 302.61 307.05 328.99 241.29 83814772800 303.6 288.19 NASDAQ 1565192 1800783 305.87 298.9 3.8 80.42 2025-02-19T00:00:00.000+0000 274263000 2.24 2.29 -1.85 16.18 6.07 10.97 99.05 314.49 1584.67 15180.0
CDW CDW Corporation Information Technology Technology Distributors 188.73 0.5 0.94 187.08 190.41 263.37 168.43 25150914720 180.99 214.05 NASDAQ 963036 1400283 190.41 187.79 8.17 23.1 2025-02-05T13:30:00.000+0000 133264000 0.5 5.16 6.83 -14.67 -20.36 -13.85 -0.64 37.91 431.48 927.38
CHTR Charter Communications Communication Services Cable & Satellite 351.37 1.35 4.69 347.75 353.59 415.27 236.08 49963408520 373.68 325.21 NASDAQ 1185013 1208032 352.82 346.68 31.89 11.02 2025-01-31T12:00:00.000+0000 142196000 1.35 2.0 -5.3 7.28 6.38 -2.19 -39.7 -30.11 125.05 903.91
CTAS Cintas Industrials Diversified Support Services 198.31 0.13 0.26 197.55 201.31 228.12 147.9 80026810640 207.06 191.47 NASDAQ 1533776 1801806 201.31 198.05 4.14 47.9 2025-03-25T12:30:00.000+0000 403544000 0.13 3.56 -4.83 -7.25 10.2 34.7 102.83 179.07 906.65 83276.08
CSCO Cisco Information Technology Communications Equipment 60.23 0.69 0.41 60.2 60.95 60.95 44.5 239881634800 58.67 51.5 NASDAQ 23773175 19021724 60.8 59.82 2.33 25.85 2025-02-12T21:00:00.000+0000 3982760000 0.69 2.45 2.92 6.79 24.13 19.74 0.84 22.87 114.57 77859.56
CCEP Coca-Cola Europacific Partners Consumer Staples Soft Drinks & Non-alcoholic Beverages 77.07 1.46 1.11 76.7 78.19 82.32 65.77 35480870040 76.86 75.35 NASDAQ 1713810 1427021 77.82 75.96 3.6 21.41 2025-02-14T07:00:00.000+0000 460372000 1.46 2.16 -0.62 0.46 4.39 15.77 31.86 43.95 147.02 1912.27
CTSH Cognizant Information Technology IT Consulting & Other Services 77.81 0.49 0.38 77.24 78.7 82.46 63.79 38580065440 78.94 73.7 NASDAQ 3579780 3125495 78.48 77.43 4.52 17.21 2025-02-05T21:00:00.000+0000 495824000 0.49 3.47 -3.97 0.09 4.16 2.79 -9.72 23.96 39.95 37249.4
CMCSA Comcast Communication Services Cable & Satellite 36.58 0.74 0.27 36.45 36.91 47.11 36.15 139629518000 40.49 39.88 NASDAQ 21842885 20704781 36.78 36.31 3.69 9.91 2025-01-30T13:30:00.000+0000 3817100000 0.74 -0.57 -5.72 -13.38 -9.88 -13.62 -27.1 -22.99 31.06 134897.04
CEG Constellation Energy Utilities Electric Utilities 316.36 0.36 1.12 311.04 320.16 320.51 111.45 98946841576 245.11 220.45 NASDAQ 2799583 3327132 319.5 315.24 9.08 34.84 2025-02-21T12:00:00.000+0000 312766600 0.36 11.99 35.06 16.65 69.48 182.67 653.24 653.24 653.24 653.24
CPRT Copart Industrials Diversified Support Services 56.9 0.89 0.5 56.68 57.25 64.38 47.73 54824743200 58.65 54.56 NASDAQ 3332561 3999668 57.12 56.4 1.43 39.79 2025-02-20T21:00:00.000+0000 963528000 0.89 1.23 -6.21 5.98 7.38 19.16 71.18 134.35 1199.09 37250.66
CSGP CoStar Group Real Estate Real Estate Services 73.85 0.59 0.43 72.99 75.06 100.38 68.26 30275472150 74.79 78.21 NASDAQ 2187036 2944900 75.06 73.42 0.42 175.83 2025-02-18T21:00:00.000+0000 409959000 0.59 5.0 0.98 -5.72 -2.73 -9.6 0.96 13.69 319.84 7938.1
COST Costco Consumer Staples Consumer Staples Merchandise Retail 943.19 2.55 23.44 924.56 943.8 1008.25 675.96 418681097810 946.29 862.95 NASDAQ 2348557 1912567 930.0 919.75 16.99 55.51 2025-03-06T21:00:00.000+0000 443899000 2.55 1.05 -3.96 6.54 11.45 37.85 93.25 209.57 576.7 37328.17
CRWD CrowdStrike Information Technology Systems Software 357.0 -1.76 -6.38 349.55 370.95 398.33 200.81 87933105183 352.19 318.25 NASDAQ 5006997 3406580 370.14 363.38 0.51 700.0 2025-03-03T21:00:00.000+0000 246311219 -1.76 0.59 -5.16 15.04 0.58 29.22 106.54 462.65 515.52 515.52
CSX CSX Corporation Industrials Rail Transportation 32.73 -0.73 -0.24 32.66 33.24 40.12 31.43 63117186600 34.01 33.96 NASDAQ 19936947 12212459 33.24 32.97 1.88 17.41 2025-01-23T21:00:00.000+0000 1928420000 -0.73 2.51 -0.61 -1.09 -7.67 -4.83 -7.15 28.5 184.36 8266.56
DDOG Datadog Information Technology Application Software 138.4 1.18 1.61 137.93 140.86 170.08 98.8 47017669566 144.22 125.9 NASDAQ 3406059 4572429 139.15 136.79 0.55 251.64 2025-02-11T13:30:00.000+0000 339723046 1.18 -0.7 -11.8 9.65 14.23 9.82 4.95 236.0 268.58 268.58
DXCM DexCom Health Care Health Care Equipment 84.38 -0.54 -0.46 83.89 86.33 142.0 62.34 32958406100 77.09 93.11 NASDAQ 5038032 3968640 86.32 84.84 1.65 51.14 2025-02-13T21:00:00.000+0000 390595000 -0.54 6.14 8.46 21.32 -26.38 -32.74 -21.49 46.24 486.79 2770.07
FANG Diamondback Energy Energy Oil & Gas Exploration & Production 180.18 0.59 1.06 178.53 180.91 214.5 147.93 52610578020 171.66 188.24 NASDAQ 1755357 2091814 180.36 179.12 17.33 10.4 2025-02-24T21:00:00.000+0000 291989000 0.59 3.02 12.51 -2.05 -14.58 20.3 43.07 101.23 186.87 929.6
DASH DoorDash Consumer Discretionary Specialized Consumer Services 174.48 2.12 3.63 172.52 174.71 181.78 99.32 72478336653 172.84 137.2 NASDAQ 3581580 2792004 174.37 170.85 -0.43 -405.77 2025-02-11T21:00:00.000+0000 415396244 2.12 1.5 -1.42 15.24 69.14 69.58 35.7 -7.93 -7.93 -7.93
EA Electronic Arts Communication Services Interactive Home Entertainment 142.0 0.42 0.6 141.76 143.73 168.5 124.92 37242766000 156.17 143.66 NASDAQ 4005740 1978596 143.47 141.4 3.9 36.41 2025-02-04T21:00:00.000+0000 262273000 0.42 -0.53 -8.26 -1.53 -3.4 3.94 6.04 25.74 197.01 27439.13
EXC Exelon Utilities Electric Utilities 39.42 0.2 0.08 39.18 39.66 41.19 33.35 39610398600 37.98 37.78 NASDAQ 5297227 6366718 39.6 39.34 2.43 16.22 2025-02-12T13:30:00.000+0000 1004830000 0.2 3.6 7.94 -3.31 8.21 10.76 -1.35 16.66 48.42 268.41
FAST Fastenal Industrials Trading Companies & Distributors 76.08 1.75 1.31 72.52 76.95 84.88 61.36 43585166880 78.44 71.13 NASDAQ 7802721 2709990 76.32 74.77 2.01 37.85 2025-04-10T04:00:00.000+0000 572886000 1.75 5.43 -2.01 -2.01 8.7 20.04 30.3 106.74 235.15 120373.15
FTNT Fortinet Information Technology Systems Software 94.23 0.19 0.18 93.88 96.09 101.0 54.57 72222866190 94.41 74.32 NASDAQ 4555516 4560432 96.09 94.05 1.99 47.35 2025-02-06T21:00:00.000+0000 766453000 0.19 -1.27 -3.47 16.53 59.41 55.44 52.75 300.98 1417.39 5576.51
GEHC GE HealthCare Health Care Health Care Equipment 84.74 -0.31 -0.26 84.58 86.34 94.55 71.31 38715418020 82.47 83.47 NASDAQ 2853764 3193544 86.33 85.0 3.65 23.22 2025-02-13T13:30:00.000+0000 456873000 -0.31 -0.75 6.93 -6.69 2.75 16.48 41.23 41.23 41.23 41.23
GILD Gilead Sciences Health Care Biotechnology 91.84 0.21 0.19 91.68 92.8 98.9 62.07 114457436800 91.88 78.43 NASDAQ 6838107 6825936 92.0 91.65 4.43 20.73 2025-02-11T21:00:00.000+0000 1246270000 0.21 1.83 -1.03 5.13 25.29 6.2 30.4 45.82 -11.51 14413.04
GFS GlobalFoundries Information Technology Semiconductors 43.1 5.3 2.17 42.5 44.5 61.98 35.85 23942276275 43.05 45.87 NASDAQ 2500292 1752245 43.28 40.93 1.32 32.65 2025-02-11T13:30:00.000+0000 555505250 5.3 5.77 -1.73 6.68 -25.86 -21.45 -25.61 -7.11 -7.11 -7.11
HON Honeywell Industrials Industrial Conglomerates 222.58 -0.05 -0.11 222.29 226.87 242.77 189.66 144731977260 225.91 210.3 NASDAQ 3220876 4456578 226.56 222.69 8.65 25.73 2025-02-06T13:30:00.000+0000 650247000 -0.05 1.19 -4.53 1.38 1.08 12.44 4.21 21.48 136.21 2578.46
IDXX Idexx Laboratories Health Care Health Care Equipment 419.26 -2.18 -9.36 418.93 432.95 583.39 398.5 34330979322 423.98 472.41 NASDAQ 798558 649788 429.3 428.62 10.37 40.43 2025-02-03T13:30:00.000+0000 81884700 -2.18 -1.87 -1.83 -8.86 -15.55 -18.67 -19.09 46.7 424.08 44251.59
INTC Intel Information Technology Semiconductors 21.49 9.25 1.82 20.79 21.62 50.3 18.51 92686370000 21.91 26.29 NASDAQ 162207101 69633322 21.26 19.67 -3.74 -5.75 2025-01-31T00:00:00.000+0000 4313000000 9.25 9.31 5.14 -4.23 -37.64 -53.34 -60.76 -63.94 -40.45 53185.4
INTU Intuit Information Technology Application Software 604.13 -0.52 -3.14 596.2 615.87 714.78 557.29 169106257210 648.17 631.97 NASDAQ 2822722 1592724 615.0 607.27 10.26 58.88 2025-02-20T10:59:00.000+0000 279917000 -0.52 -2.38 -10.87 -0.84 -8.31 0.72 12.33 113.59 591.07 22697.36
ISRG Intuitive Surgical Health Care Health Care Equipment 592.64 1.47 8.56 583.31 597.68 597.68 362.14 211085922560 537.96 466.47 NASDAQ 2626714 1387354 596.1 584.08 6.19 95.74 2025-01-23T21:00:00.000+0000 356179000 1.47 9.63 8.71 25.1 39.04 65.14 100.56 196.31 921.97 29094.09
KDP Keurig Dr Pepper Consumer Staples Soft Drinks & Non-alcoholic Beverages 31.62 1.09 0.34 31.42 31.78 38.28 28.62 42890949000 32.36 33.92 NASDAQ 6921092 11248357 31.59 31.28 1.66 19.05 2025-02-20T13:30:00.000+0000 1356450000 1.09 2.43 -4.3 -13.37 -4.41 -0.38 -17.12 14.28 152.35 625.23
KLAC KLA Corporation Information Technology Semiconductor Equipment 757.47 1.37 10.21 747.61 763.3 896.32 581.7 101319186443 655.44 730.98 NASDAQ 1302633 1170165 762.95 747.26 21.85 34.67 2025-01-31T00:00:00.000+0000 133759999 1.37 10.76 15.67 13.01 -3.11 34.66 83.42 323.81 999.22 65199.14
KHC Kraft Heinz Consumer Staples Packaged Foods & Meats 29.27 1.04 0.3 29.05 29.46 38.96 28.37 35392405900 31.08 34.01 NASDAQ 7838093 10024383 29.16 28.97 1.11 26.37 2025-02-12T13:30:00.000+0000 1209170000 1.04 -0.54 -6.34 -18.58 -13.66 -22.55 -21.8 -5.67 -59.88 -59.88
LRCX Lam Research Information Technology Semiconductor Equipment 80.3 1.36 1.08 79.6 81.81 113.0 68.87 103320404000 74.92 85.61 NASDAQ 10187648 11821695 81.47 79.22 3.09 25.99 2025-01-29T21:00:00.000+0000 1286680000 1.36 5.63 3.2 9.79 -17.02 6.65 18.26 160.71 922.93 36035.36
LIN Linde plc Materials Industrial Gases 436.0 0.81 3.51 433.53 440.0 487.49 396.07 207604888000 439.74 449.12 NASDAQ 2376704 2159640 439.28 432.49 13.18 33.08 2025-02-06T11:00:00.000+0000 476158000 0.81 4.91 1.35 -10.3 -2.96 7.19 35.76 103.64 249.05 5391.18
LULU Lululemon Athletica Consumer Discretionary Apparel, Accessories & Luxury Goods 373.7 0.73 2.71 373.04 378.53 491.3 226.01 43598831600 357.01 312.1 NASDAQ 1333213 1949755 378.26 370.99 13.84 27.0 2025-03-19T10:59:00.000+0000 116668000 0.73 -4.61 -4.32 31.72 27.68 -20.22 12.38 54.9 493.17 2569.29
MAR Marriott International Consumer Discretionary Hotels, Resorts & Cruise Lines 277.18 0.43 1.18 276.5 279.6 295.45 204.55 77026381740 281.52 250.42 NASDAQ 1790195 1248818 279.0 276.0 9.55 29.02 2025-02-11T13:30:00.000+0000 277893000 0.43 1.47 -4.24 4.77 11.97 21.73 73.77 84.47 263.18 7685.96
MRVL Marvell Technology Information Technology Application Software 124.76 6.11 7.18 119.41 125.37 126.15 53.19 107954828000 104.51 79.34 NASDAQ 14801158 12773788 120.0 117.58 -1.7 -73.39 2025-03-06T00:00:00.000+0000 865300000 6.11 7.4 11.14 56.13 83.66 90.88 60.63 337.91 695.16 781.07
MELI MercadoLibre Consumer Discretionary Broadline Retail 1836.0 -0.06 -1.18 1832.93 1876.42 2161.73 1324.99 93080426400 1870.72 1804.36 NASDAQ 216485 440936 1876.42 1837.18 28.11 65.31 2025-02-20T10:59:00.000+0000 50697400 -0.06 6.12 1.49 -11.13 9.93 12.27 66.8 172.8 1399.02 6410.64
META Meta Platforms Communication Services Interactive Media & Services 612.77 0.24 1.47 603.67 624.97 638.4 377.97 1546631916292 594.78 533.7 NASDAQ 16873264 12527921 624.05 611.3 21.17 28.95 2025-01-29T21:00:00.000+0000 2524000712 0.24 0.45 -1.08 6.21 32.64 66.35 92.6 175.85 703.74 1502.85
MCHP Microchip Technology Information Technology Semiconductors 57.97 3.17 1.78 57.18 58.47 100.57 54.47 31130469700 62.55 79.63 NASDAQ 8240148 7737806 57.49 56.19 1.44 40.26 2025-01-30T10:59:00.000+0000 537010000 3.17 4.49 -0.55 -24.3 -36.66 -30.44 -26.93 5.96 156.16 17656.06
MU Micron Technology Information Technology Semiconductors 105.75 3.07 3.15 102.5 105.88 157.54 79.15 117823477500 99.23 109.97 NASDAQ 18717186 21590731 104.61 102.6 3.49 30.3 2025-03-18T10:59:00.000+0000 1114170000 nan nan nan nan nan nan nan nan nan nan
MSFT Microsoft Information Technology Systems Software 429.03 1.05 4.45 428.17 434.39 468.35 385.58 3189786566400 428.31 425.1 NASDAQ 25262115 21023362 434.09 424.58 12.1 35.46 2025-01-29T21:00:00.000+0000 7434880000 nan nan nan nan nan nan nan nan nan nan
MSTR MicroStrategy Information Technology Application Software 396.5 8.04 29.5 380.15 398.61 543.0 43.87 97607656751 353.76 203.7 NASDAQ 24010413 27884377 383.68 367.0 -2.49 -159.24 2025-02-04T21:00:00.000+0000 246173157 nan nan nan nan nan nan nan nan nan nan
MDLZ Mondelez International Consumer Staples Packaged Foods & Meats 57.86 -0.24 -0.14 57.82 58.72 77.2 55.97 77369813400 62.29 67.81 NASDAQ 12630993 8610186 58.42 58.0 2.82 20.52 2025-02-04T21:05:00.000+0000 1337190000 nan nan nan nan nan nan nan nan nan nan
MDB MongoDB Inc. Information Technology Systems Software 253.11 2.08 5.15 250.16 257.32 509.62 212.74 18849253566 280.36 283.49 NASDAQ 1372049 1937721 255.17 247.96 -2.75 -92.04 2025-03-05T10:59:00.000+0000 74470600 nan nan nan nan nan nan nan nan nan nan
MNST Monster Beverage Consumer Staples Soft Drinks & Non-alcoholic Beverages 49.42 -0.46 -0.23 49.3 50.25 61.23 43.32 48061938400 53.0 51.76 NASDAQ 11721837 5316106 50.06 49.65 1.56 31.68 2025-02-26T21:00:00.000+0000 972520000 nan nan nan nan nan nan nan nan nan nan
NFLX Netflix, Inc. Communication Services Movies & Entertainment 858.1 1.87 15.73 852.23 865.0 941.75 476.06 366801709800 873.76 714.06 NASDAQ 3538243 3257490 858.31 842.37 17.69 48.51 2025-01-21T21:00:00.000+0000 427458000 nan nan nan nan nan nan nan nan nan nan
NVDA Nvidia Information Technology Semiconductors 137.71 3.1 4.14 135.47 138.5 153.13 57.22 3372517900000 139.59 120.22 NASDAQ 198745878 212602686 136.69 133.57 2.54 54.22 2025-02-26T21:00:00.000+0000 24490000000 nan nan nan nan nan nan nan nan nan nan
NXPI NXP Semiconductors Information Technology Semiconductors 215.36 2.18 4.6 213.97 217.31 296.08 202.25 54735036160 219.27 243.51 NASDAQ 1912411 2376496 216.41 210.76 10.47 20.57 2025-02-03T21:00:00.000+0000 254156000 nan nan nan nan nan nan nan nan nan nan
ORLY O'Reilly Automotive Consumer Discretionary Automotive Retail 1216.79 1.0 12.07 1210.98 1227.97 1283.96 947.49 70246138453 1221.97 1120.78 NASDAQ 277239 341952 1227.97 1204.72 40.36 30.15 2025-02-05T22:00:00.000+0000 57730700 nan nan nan nan nan nan nan nan nan nan
ODFL Old Dominion Freight Line Industrials Cargo Ground Transportation 189.55 -0.19 -0.37 186.46 191.26 233.26 165.49 40468545900 202.46 194.84 NASDAQ 1243311 1452145 191.26 189.92 5.72 33.14 2025-02-05T13:30:00.000+0000 213498000 nan nan nan nan nan nan nan nan nan nan
ON Onsemi Information Technology Semiconductors 54.63 2.09 1.12 54.37 55.08 85.16 53.1 23261290110 66.07 70.0 NASDAQ 7126230 7143796 54.58 53.51 4.03 13.56 2025-02-03T13:30:00.000+0000 425797000 nan nan nan nan nan nan nan nan nan nan
PCAR Paccar Industrials Construction Machinery & Heavy Transportation Equipment 110.33 0.78 0.85 109.72 111.72 125.5 90.04 57846129330 111.33 105.8 NASDAQ 1969720 2334836 111.47 109.48 8.94 12.34 2025-01-28T13:30:00.000+0000 524301000 nan nan nan nan nan nan nan nan nan nan
PLTR Palantir Technologies Information Technology Internet Services & Infrastructure 71.77 3.65 2.53 69.95 72.34 84.8 16.03 163493502290 68.45 38.96 NASDAQ 53954098 78665086 70.9 69.24 0.2 358.85 2025-02-03T21:00:00.000+0000 2278020096 nan nan nan nan nan nan nan nan nan nan
PANW Palo Alto Networks Information Technology Systems Software 177.11 -0.03 -0.06 177.0 181.35 207.24 130.04 116219582000 190.26 169.5 NASDAQ 5447336 5177875 181.12 177.17 3.86 45.88 2025-02-18T10:59:00.000+0000 656200000 nan nan nan nan nan nan nan nan nan nan
PAYX Paychex Industrials Human Resource & Employment Services 146.29 -0.37 -0.55 146.2 149.46 150.71 114.72 52673616270 142.46 130.99 NASDAQ 2105431 1862270 149.46 146.84 4.74 30.86 2025-03-31T12:30:00.000+0000 360063000 nan nan nan nan nan nan nan nan nan nan
PYPL PayPal Financials Transaction & Payment Processing Services 91.81 3.25 2.89 90.0 93.24 93.66 55.77 92043197400 86.66 72.38 NASDAQ 16324278 9171788 90.76 88.92 4.18 21.96 2025-02-05T10:59:00.000+0000 1002540000 nan nan nan nan nan nan nan nan nan nan
PDD PDD Holdings Consumer Discretionary Broadline Retail 105.57 5.3 5.31 100.33 106.74 164.69 88.01 146612513826 104.52 123.53 NASDAQ 11656003 9432395 101.5 100.26 10.03 10.53 2025-03-18T12:30:00.000+0000 1388770615 nan nan nan nan nan nan nan nan nan nan
PEP PepsiCo Consumer Staples Soft Drinks & Non-alcoholic Beverages 148.25 1.17 1.71 147.19 148.62 183.41 141.51 203397517500 156.69 168.21 NASDAQ 7111399 6130345 147.72 146.54 6.86 21.61 2025-02-04T13:30:00.000+0000 1371990000 nan nan nan nan nan nan nan nan nan nan
QCOM Qualcomm Information Technology Semiconductors 164.56 1.94 3.13 163.1 165.61 230.63 139.26 182826160000 159.95 175.49 NASDAQ 7926450 8110759 165.38 161.43 8.94 18.41 2025-02-05T21:00:00.000+0000 1111000000 nan nan nan nan nan nan nan nan nan nan
REGN Regeneron Pharmaceuticals Health Care Biotechnology 681.58 -1.68 -11.65 681.13 707.48 1211.2 666.25 73659713760 749.2 960.76 NASDAQ 1106836 861937 705.34 693.23 40.45 16.85 2025-02-04T13:30:00.000+0000 108072000 nan nan nan nan nan nan nan nan nan nan
ROP Roper Technologies Information Technology Electronic Equipment & Instruments 522.32 0.62 3.22 520.07 529.06 580.09 499.47 56007851280 541.67 544.2 NASDAQ 759896 553278 529.06 519.1 13.55 38.55 2025-01-30T13:30:00.000+0000 107229000 nan nan nan nan nan nan nan nan nan nan
ROST Ross Stores Consumer Discretionary Apparel Retail 149.15 0.1 0.15 148.91 151.44 163.6 127.53 49208910350 149.27 144.68 NASDAQ 2719953 2685591 151.03 149.0 6.35 23.49 2025-03-03T21:00:00.000+0000 329929000 nan nan nan nan nan nan nan nan nan nan
SBUX Starbucks Consumer Discretionary Restaurants 95.13 0.74 0.7 95.1 95.86 103.32 71.55 107858394000 96.11 88.26 NASDAQ 8345920 8045157 95.58 94.43 3.31 28.74 2025-01-29T00:00:00.000+0000 1133800000 nan nan nan nan nan nan nan nan nan nan
SNPS Synopsys Information Technology Application Software 526.7 2.11 10.89 524.0 529.95 629.38 457.52 81416232600 522.89 539.02 NASDAQ 1238349 1046988 529.23 515.81 9.23 57.06 2025-02-19T10:59:00.000+0000 154578000 nan nan nan nan nan nan nan nan nan nan
TTWO Take-Two Interactive Communication Services Interactive Home Entertainment 186.41 1.66 3.04 184.82 186.95 192.14 135.24 32738629070 183.41 160.22 NASDAQ 1436155 1485080 186.95 183.37 -21.2 -8.79 2025-02-06T21:00:00.000+0000 175627000 nan nan nan nan nan nan nan nan nan nan
TMUS T-Mobile US Communication Services Wireless Telecommunication Services 218.97 1.49 3.22 217.64 219.5 248.15 158.84 254112495300 229.45 196.79 NASDAQ 4218386 3748086 219.21 215.75 8.76 25.0 2025-01-29T13:30:00.000+0000 1160490000 nan nan nan nan nan nan nan nan nan nan
TSLA Tesla, Inc. Consumer Discretionary Automobile Manufacturers 426.5 3.06 12.68 419.77 439.74 488.54 138.8 1369090590000 377.54 250.24 NASDAQ 93672601 93351940 421.5 413.82 3.64 117.17 2025-01-29T21:00:00.000+0000 3210060000 nan nan nan nan nan nan nan nan nan nan
TXN Texas Instruments Information Technology Semiconductors 192.42 2.7 5.05 190.02 192.93 220.39 155.46 175528795140 196.71 195.17 NASDAQ 5339680 5721429 192.54 187.37 5.38 35.77 2025-01-23T22:00:00.000+0000 912217000 nan nan nan nan nan nan nan nan nan nan
TTD Trade Desk (The) Communication Services Advertising 124.42 2.96 3.58 122.86 125.41 141.53 64.45 61410474965 126.4 105.52 NASDAQ 3056633 3657681 125.0 120.84 0.62 200.68 2025-02-13T10:59:00.000+0000 493573983 nan nan nan nan nan nan nan nan nan nan
VRSK Verisk Analytics Industrials Research & Consulting Services 278.55 0.03 0.08 277.77 282.06 296.58 217.34 39334324050 282.07 265.33 NASDAQ 637370 697770 282.06 278.47 6.49 42.92 2025-02-19T13:30:00.000+0000 141211000 nan nan nan nan nan nan nan nan nan nan
VRTX Vertex Pharmaceuticals Health Care Biotechnology 422.0 1.21 5.04 419.27 428.25 519.88 377.85 108677238000 448.48 457.23 NASDAQ 1707943 1526047 422.73 416.96 -1.92 -219.79 2025-02-03T10:59:00.000+0000 257529000 nan nan nan nan nan nan nan nan nan nan
WBD Warner Bros. Discovery Communication Services Broadcasting 9.52 0.53 0.05 9.5 9.69 12.7 6.64 23354178400 10.21 8.46 NASDAQ 19255998 30234663 9.6 9.47 -4.43 -2.15 2025-02-27T13:30:00.000+0000 2453170000 nan nan nan nan nan nan nan nan nan nan
WDAY Workday, Inc. Information Technology Application Software 249.64 -0.42 -1.06 248.81 256.32 311.28 199.81 66653881747 261.68 244.32 NASDAQ 1559757 3321308 255.34 250.7 6.09 40.99 2025-02-24T10:59:00.000+0000 267000007 -0.42 -0.58 -10.2 2.62 7.78 -11.26 1.54 37.88 218.74 384.74
XEL Xcel Energy Utilities Multi-Utilities 66.72 0.79 0.52 65.97 66.89 73.38 46.79 38313426240 68.22 60.58 NASDAQ 3148919 3846462 66.53 66.2 3.37 19.8 2025-02-06T14:30:00.000+0000 574242000 0.79 1.03 -2.0 5.49 20.61 11.03 -2.44 2.07 79.02 812.72
ZS Zscaler Information Technology Application Software 187.58 0.02 0.03 187.08 192.81 259.61 153.45 28782087620 196.64 184.81 NASDAQ 1287234 1751372 192.81 187.55 -0.24 -781.58 2025-02-26T21:00:00.000+0000 153439000 0.02 2.07 -6.42 -0.63 -3.77 -16.75 -27.63 215.63 468.42 468.42