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 436.36 1.48 6.37 431.5 439.94 638.25 403.75 189951435240 479.77 504.7 NASDAQ 3698108 3738265 433.26 429.99 12.34 35.36 2025-03-12T10:59:00.000+0000 435309000 1.48 4.34 -2.42 -12.33 -20.81 -27.71 -12.71 24.67 509.95 206764.51
AMD Advanced Micro Devices Information Technology Semiconductors 122.28 0.68 0.82 121.12 123.75 227.3 114.41 198437206800 131.53 150.2 NASDAQ 28976446 37056955 122.39 121.46 1.13 108.21 2025-02-04T21:00:00.000+0000 1622810000 0.68 1.7 2.58 -22.56 -19.33 -27.29 2.92 139.53 4891.02 3781.9
ABNB Airbnb Consumer Discretionary Hotels, Resorts & Cruise Lines 133.07 -1.52 -2.05 131.24 135.64 170.1 110.38 84362602675 134.66 138.37 NASDAQ 5340485 4585721 135.47 135.12 2.88 46.2 2025-02-11T21:00:00.000+0000 633971614 -1.52 0.81 -0.85 -3.0 -10.08 -6.3 -15.1 -8.04 -8.04 -8.04
GOOGL Alphabet Inc. (Class A) Communication Services Interactive Media & Services 198.05 1.05 2.05 197.87 202.29 202.29 130.67 2432997482671 183.56 171.84 NASDAQ 29303878 28223763 198.98 196.0 7.55 26.23 2025-02-04T21:00:00.000+0000 12284763861 1.05 2.01 3.47 20.71 11.48 35.66 51.94 167.24 661.15 7790.44
GOOG Alphabet Inc. (Class C) Communication Services Interactive Media & Services 199.63 1.05 2.08 199.44 203.84 203.84 131.55 2433165539209 185.06 173.36 NASDAQ 17473085 19492890 200.51 197.55 7.55 26.44 2025-02-04T21:00:00.000+0000 12185106694 1.05 1.94 3.46 20.4 11.28 35.15 53.46 168.97 672.86 7885.2
AMZN Amazon Consumer Discretionary Broadline Retail 230.71 2.11 4.77 226.96 231.78 233.0 151.61 2425915650000 216.88 192.12 NASDAQ 39150184 38154740 229.03 225.94 4.68 49.3 2025-01-30T10:59:00.000+0000 10515000000 2.11 2.8 2.57 22.02 25.98 49.06 61.74 143.88 1452.56 235517.92
AEP American Electric Power Utilities Electric Utilities 97.81 0.58 0.56 97.6 98.72 105.18 75.22 52090182650 94.78 94.05 NASDAQ 2432542 2941050 97.86 97.25 4.96 19.72 2025-02-13T13:30:00.000+0000 532565000 0.58 3.09 5.46 -2.35 5.01 26.6 8.71 -1.54 52.49 185.08
AMGN Amgen Health Care Biotechnology 274.81 0.99 2.7 270.28 276.5 346.85 253.3 147719443730 278.33 303.94 NASDAQ 3497251 3571238 272.14 272.11 7.84 35.05 2025-02-04T21:00:00.000+0000 537533000 0.99 2.19 4.34 -13.24 -17.05 -11.4 20.68 15.66 74.62 79844.73
ADI Analog Devices Information Technology Semiconductors 221.45 1.04 2.29 219.16 223.65 244.14 182.57 109862895150 216.24 219.96 NASDAQ 3699595 3060040 219.23 219.16 3.29 67.31 2025-02-19T12:00:00.000+0000 496107000 1.04 1.44 4.57 -1.87 -4.23 12.23 38.82 85.61 305.73 198012.36
ANSS Ansys Information Technology Application Software 352.07 0.61 2.14 349.51 354.22 363.03 289.82 30788486293 342.33 327.49 NASDAQ 424732 492008 350.61 349.93 6.47 54.42 2025-02-19T21:00:00.000+0000 87449900 0.61 1.83 4.05 7.52 11.93 3.24 8.08 28.58 324.44 11759.2
AAPL Apple Inc. Information Technology Technology Hardware, Storage & Peripherals 222.64 -3.19 -7.34 219.38 224.42 260.1 164.08 3348038056000 239.3 217.02 NASDAQ 95299732 46061296 224.0 229.98 6.75 32.98 2025-01-30T21:00:00.000+0000 15037900000 -3.19 -6.2 -12.52 -5.85 -0.74 14.83 37.09 181.32 712.85 173363.19
AMAT Applied Materials Information Technology Semiconductor Equipment 192.87 0.43 0.82 190.82 195.22 255.89 158.96 156935425950 174.72 198.87 NASDAQ 7650737 6646463 194.7 192.05 8.6 22.43 2025-02-13T10:59:00.000+0000 813685000 0.43 3.81 17.9 4.56 -8.27 14.6 42.8 205.17 693.05 348424.55
APP AppLovin Information Technology Application Software 338.39 -1.15 -3.95 337.14 354.9 417.64 40.71 113560913263 321.67 152.25 NASDAQ 4726078 5838676 349.0 342.34 3.29 102.85 2025-02-12T21:00:00.000+0000 335591812 -1.15 1.4 -0.76 113.02 313.68 680.42 394.07 419.0 419.0 419.0
ARM Arm Holdings Information Technology Semiconductors 155.2 3.98 5.94 147.01 156.97 188.75 69.32 163115200000 138.37 136.33 NASDAQ 6451244 5060963 149.85 149.26 0.61 254.43 2025-02-05T21:00:00.000+0000 1051000000 3.98 4.7 17.44 1.87 -5.02 101.27 155.47 155.47 155.47 155.47
ASML ASML Holding Information Technology Semiconductor Equipment 763.0 0.88 6.67 755.49 767.72 1110.09 645.45 295790793109 703.9 849.5 NASDAQ 1250876 1697995 763.52 756.33 18.15 42.04 2025-01-29T06:00:00.000+0000 387668143 0.88 0.55 8.12 6.85 -14.78 -0.48 9.83 155.7 615.83 27746.72
AZN AstraZeneca Health Care Pharmaceuticals 67.96 2.04 1.36 67.59 68.38 87.68 60.47 210750756000 65.98 74.9 NASDAQ 5085816 6101296 67.74 66.6 2.08 32.67 2025-02-06T07:00:00.000+0000 3101100000 2.04 3.05 3.99 -12.24 -13.66 1.22 14.99 33.78 91.27 1248.41
TEAM Atlassian Information Technology Application Software 256.19 1.52 3.83 252.05 257.85 287.97 135.29 66981060469 254.58 193.86 NASDAQ 1131193 2118856 254.04 252.36 -1.51 -169.66 2025-01-30T21:00:00.000+0000 261450722 1.52 0.4 -0.42 32.86 45.15 4.32 -9.47 95.09 1119.95 1119.95
ADSK Autodesk Information Technology Application Software 296.91 1.87 5.46 294.05 297.71 326.62 195.32 63835650000 300.87 259.29 NASDAQ 1099509 1445693 294.62 291.45 5.04 58.91 2025-02-26T21:00:00.000+0000 215000000 1.87 2.23 -0.41 2.46 22.46 18.39 24.13 51.61 415.92 59282.0
ADP Automatic Data Processing Industrials Human Resource & Employment Services 298.15 0.67 1.97 296.44 299.1 309.63 231.27 121483304550 298.25 269.14 NASDAQ 1651713 1741311 296.44 296.18 9.36 31.85 2025-01-29T13:30:00.000+0000 407457000 0.67 2.16 1.4 2.49 20.72 24.54 37.31 69.21 252.59 36729.1
AXON Axon Enterprise Industrials Aerospace & Defense 605.58 1.97 11.69 593.13 609.5 698.67 247.04 46178381784 608.05 407.2 NASDAQ 527668 927591 603.12 593.89 3.86 156.89 2025-02-25T21:00:00.000+0000 76254800 1.97 3.52 -4.13 36.4 96.33 133.22 355.46 704.65 2159.63 105987.63
BKR Baker Hughes Energy Oil & Gas Equipment & Services 47.04 1.07 0.5 45.82 47.08 47.47 28.32 46547303040 42.71 36.58 NASDAQ 8996959 6516773 46.69 46.54 2.23 21.09 2025-01-30T21:00:00.000+0000 989526000 1.07 3.11 16.67 29.05 30.92 51.84 72.69 106.95 15.21 260.74
BIIB Biogen Health Care Biotechnology 140.98 0.31 0.43 140.59 142.09 251.99 140.05 20543464620 155.98 195.39 NASDAQ 994940 1528195 141.0 140.55 11.06 12.75 2025-02-11T13:30:00.000+0000 145719000 0.31 0.35 -3.75 -23.65 -37.73 -43.22 -36.07 -50.91 -61.04 4411.36
BKNG Booking Holdings Consumer Discretionary Hotels, Resorts & Cruise Lines 4686.41 -4.88 -240.39 4615.0 4934.62 5337.24 3180.0 155104705847 5044.28 4162.2 NASDAQ 394637 230201 4925.45 4926.8 147.8 31.71 2025-02-20T21:00:00.000+0000 33096700 -4.88 -2.73 -7.17 7.39 18.13 33.67 99.77 135.43 348.23 1031.98
AVGO Broadcom Information Technology Semiconductors 240.31 1.21 2.87 237.42 242.73 251.88 117.43 1126419481600 199.22 165.93 NASDAQ 28350993 29064290 241.64 237.44 1.28 187.74 2025-03-05T10:59:00.000+0000 4687360000 1.21 2.16 8.84 33.51 52.72 96.89 350.69 679.97 2179.98 14733.95
CDNS Cadence Design Systems Information Technology Application Software 310.97 1.76 5.37 304.39 311.58 328.99 241.29 85287565110 303.93 288.19 NASDAQ 1757525 1742070 307.5 305.6 3.79 82.05 2025-02-19T00:00:00.000+0000 274263000 1.76 2.63 3.15 22.84 11.08 5.15 109.69 316.85 1596.05 15448.5
CDW CDW Corporation Information Technology Technology Distributors 191.59 1.52 2.86 189.1 192.54 263.37 168.43 25532049760 180.94 213.73 NASDAQ 902488 1409090 189.89 188.73 8.17 23.45 2025-02-05T13:30:00.000+0000 133264000 1.52 2.41 9.77 -13.05 -16.28 -15.57 3.75 40.79 440.45 942.95
CHTR Charter Communications Communication Services Cable & Satellite 350.56 -0.23 -0.81 349.46 354.14 415.27 236.08 49848229760 373.19 325.58 NASDAQ 1011756 1215771 349.66 351.37 31.9 10.99 2025-01-31T12:00:00.000+0000 142196000 -0.23 1.13 -0.27 11.14 9.44 -6.05 -38.46 -30.39 125.08 901.6
CTAS Cintas Industrials Diversified Support Services 201.23 1.47 2.92 198.96 202.32 228.12 148.75 81205159120 206.87 191.61 NASDAQ 1594397 1825185 198.96 198.31 4.14 48.61 2025-03-25T12:30:00.000+0000 403544000 1.47 2.46 7.64 -4.88 6.11 33.81 112.09 185.39 913.24 84503.74
CSCO Cisco Information Technology Communications Equipment 61.03 1.33 0.8 60.29 61.33 61.33 44.5 243067842800 58.76 51.56 NASDAQ 18134346 19206145 60.46 60.23 2.33 26.19 2025-02-12T21:00:00.000+0000 3982760000 1.33 1.41 4.29 7.85 28.97 18.34 7.67 25.06 119.22 78895.06
CCEP Coca-Cola Europacific Partners Consumer Staples Soft Drinks & Non-alcoholic Beverages 77.64 0.74 0.57 77.27 78.59 82.32 65.77 35743282080 76.89 75.39 NASDAQ 1566212 1437506 77.77 77.07 3.61 21.51 2025-02-14T07:00:00.000+0000 460372000 0.74 1.8 3.29 0.64 5.4 15.69 36.93 46.77 145.93 1927.15
CTSH Cognizant Information Technology IT Consulting & Other Services 78.45 0.82 0.64 77.54 78.87 82.46 63.79 38897392800 79.0 73.73 NASDAQ 3384390 3154881 78.03 77.81 4.52 17.36 2025-02-05T21:00:00.000+0000 495824000 0.82 1.36 -0.98 2.06 5.54 1.53 -6.9 25.94 41.91 37556.6
CMCSA Comcast Communication Services Cable & Satellite 36.97 1.07 0.39 36.54 37.25 47.11 36.15 141118187000 40.37 39.85 NASDAQ 20971489 20905930 36.58 36.58 3.71 9.96 2025-01-30T13:30:00.000+0000 3817100000 1.07 1.23 -3.27 -8.78 -7.76 -15.25 -25.66 -21.84 32.56 136336.32
CEG Constellation Energy Utilities Electric Utilities 323.64 2.3 7.28 318.33 330.34 330.34 115.34 101223782424 246.92 221.09 NASDAQ 3991940 3373586 326.0 316.36 9.08 35.64 2025-02-21T12:00:00.000+0000 312766600 2.3 7.0 42.56 18.24 70.97 176.12 619.2 670.57 670.57 670.57
CPRT Copart Industrials Diversified Support Services 57.44 0.95 0.54 57.12 57.55 64.38 47.73 55345048320 58.74 54.56 NASDAQ 3449421 3911318 57.23 56.9 1.43 40.17 2025-02-20T21:00:00.000+0000 963528000 0.95 1.74 -1.34 9.28 11.08 16.06 81.37 133.02 1187.89 37605.13
CSGP CoStar Group Real Estate Real Estate Services 74.16 0.42 0.31 73.97 74.99 100.38 68.26 30402559440 74.79 78.12 NASDAQ 2069673 2942723 74.45 73.85 0.42 176.57 2025-02-18T21:00:00.000+0000 409959000 0.42 1.37 3.81 -4.14 -0.32 -10.96 4.57 12.3 318.75 7971.84
COST Costco Consumer Staples Consumer Staples Merchandise Retail 947.73 0.48 4.54 943.5 956.49 1008.25 675.96 420696399270 947.43 864.11 NASDAQ 2011207 1936606 945.25 943.19 16.98 55.81 2025-03-06T21:00:00.000+0000 443899000 0.48 2.49 -0.66 6.87 13.08 36.85 96.78 202.54 581.13 37508.33
CRWD CrowdStrike Information Technology Systems Software 366.41 2.64 9.41 358.34 369.99 398.33 200.81 90250896319 353.35 318.44 NASDAQ 2654412 3442233 360.87 357.0 0.5 732.82 2025-03-03T21:00:00.000+0000 246311226 2.64 0.04 1.14 18.37 20.15 22.68 122.43 488.71 531.74 531.74
CSX CSX Corporation Industrials Rail Transportation 33.27 1.65 0.54 32.78 33.28 40.12 31.43 64158533400 34.0 33.94 NASDAQ 8821932 12237540 33.0 32.73 1.88 17.7 2025-01-23T21:00:00.000+0000 1928420000 1.65 2.91 4.46 -1.16 -4.09 -4.26 -2.43 33.4 187.55 8404.6
DDOG Datadog Information Technology Application Software 138.4 0.0 0.0 137.54 140.75 170.08 98.8 47017669843 144.48 125.97 NASDAQ 3273956 4592228 139.32 138.4 0.55 251.64 2025-02-11T13:30:00.000+0000 339723048 0.0 0.65 -7.4 10.01 16.27 4.08 10.23 236.49 268.58 268.58
DXCM DexCom Health Care Health Care Equipment 86.32 2.3 1.94 85.07 87.05 142.0 62.34 33716160400 77.38 92.85 NASDAQ 4038611 4004925 86.32 84.38 1.65 52.32 2025-02-13T21:00:00.000+0000 390595000 2.3 4.0 7.85 18.88 -22.69 -33.24 -18.2 49.08 513.94 2836.05
FANG Diamondback Energy Energy Oil & Gas Exploration & Production 176.95 -1.79 -3.23 175.77 178.73 214.5 147.93 51667453550 171.67 188.13 NASDAQ 2066030 2112273 178.44 180.18 17.33 10.21 2025-02-24T21:00:00.000+0000 291989000 -1.79 -0.93 14.21 -2.99 -13.88 16.46 49.97 100.35 158.17 911.14
DASH DoorDash Consumer Discretionary Specialized Consumer Services 178.1 2.07 3.62 174.44 178.55 181.78 99.32 73982068207 173.18 137.39 NASDAQ 3020574 2839695 176.09 174.48 -0.44 -404.77 2025-02-11T21:00:00.000+0000 415396228 2.07 3.89 4.15 16.49 67.86 70.17 52.29 -6.02 -6.02 -6.02
EA Electronic Arts Communication Services Interactive Home Entertainment 143.28 0.9 1.28 141.03 143.49 168.5 124.92 37578475440 155.95 143.7 NASDAQ 3015492 2030901 142.38 142.0 3.91 36.64 2025-02-04T21:00:00.000+0000 262273000 0.9 0.9 -3.06 -1.67 2.2 4.15 3.07 27.46 198.07 27687.37
EXC Exelon Utilities Electric Utilities 40.44 2.59 1.02 39.82 40.66 41.19 33.35 40635325200 38.01 37.79 NASDAQ 5342046 6391135 39.95 39.42 2.43 16.64 2025-02-12T13:30:00.000+0000 1004830000 2.59 6.53 9.24 -0.15 11.93 16.01 -0.1 19.19 49.28 277.94
FAST Fastenal Industrials Trading Companies & Distributors 76.09 0.01 0.01 75.9 77.72 84.88 61.36 43590895740 78.4 71.13 NASDAQ 4323795 2797361 76.22 76.08 2.01 37.86 2025-04-10T04:00:00.000+0000 572886000 0.01 2.41 1.7 -2.16 12.08 8.84 34.62 112.36 231.69 120388.99
FTNT Fortinet Information Technology Systems Software 97.2 3.15 2.97 94.82 97.28 101.0 54.57 74499231600 94.72 74.45 NASDAQ 3619298 4605816 95.52 94.23 1.99 48.84 2025-02-06T21:00:00.000+0000 766453000 3.15 3.49 0.01 18.46 66.21 55.12 68.37 313.09 1457.69 5755.42
GEHC GE HealthCare Health Care Health Care Equipment 87.34 3.07 2.6 84.64 87.62 94.55 71.31 39903287820 82.42 83.45 NASDAQ 2860771 3239605 85.42 84.74 3.65 23.93 2025-02-13T13:30:00.000+0000 456873000 3.07 4.27 10.68 -2.74 8.58 17.02 45.57 45.57 45.57 45.57
GILD Gilead Sciences Health Care Biotechnology 92.96 1.22 1.12 92.06 93.9 98.9 62.07 115853259200 91.92 78.53 NASDAQ 9722721 6906965 92.1 91.84 4.43 20.98 2025-02-11T21:00:00.000+0000 1246270000 1.22 0.76 0.42 7.73 28.11 18.53 35.69 48.43 -10.25 14590.03
GFS GlobalFoundries Information Technology Semiconductors 42.68 -0.97 -0.42 42.33 43.42 61.98 35.85 23708964070 43.19 45.83 NASDAQ 1272064 1794358 43.2 43.1 1.32 32.33 2025-02-11T13:30:00.000+0000 555505250 -0.97 1.55 2.3 6.67 -23.1 -27.34 -16.72 -8.02 -8.02 -8.02
HON Honeywell Industrials Industrial Conglomerates 225.07 1.12 2.49 223.37 227.73 242.77 189.66 146351092290 226.21 210.41 NASDAQ 4614912 4457943 224.0 222.58 8.66 25.99 2025-02-06T13:30:00.000+0000 650247000 1.12 2.3 -1.42 1.61 4.87 11.95 9.74 24.4 138.19 2608.42
IDXX Idexx Laboratories Health Care Health Care Equipment 427.33 1.92 8.07 421.46 430.06 583.39 398.5 34991788851 424.07 471.9 NASDAQ 756196 644916 423.44 419.26 10.36 41.25 2025-02-03T13:30:00.000+0000 81884700 1.92 1.09 3.66 -5.75 -8.73 -19.59 -14.87 50.02 434.73 45105.28
INTC Intel Information Technology Semiconductors 21.77 1.3 0.28 21.75 22.41 50.3 18.51 93894010000 21.89 26.18 NASDAQ 94638697 72201551 22.04 21.49 -3.74 -5.82 2025-01-31T00:00:00.000+0000 4313000000 1.3 10.23 11.53 -4.68 -33.99 -54.85 -58.17 -64.05 -40.32 53879.67
INTU Intuit Information Technology Application Software 609.41 0.87 5.28 602.68 611.06 714.78 557.29 170584218970 647.87 631.86 NASDAQ 1584439 1627181 605.1 604.13 10.27 59.34 2025-02-20T10:59:00.000+0000 279917000 0.87 -2.23 -5.28 -0.74 -4.27 -3.36 15.3 113.82 605.34 22896.6
ISRG Intuitive Surgical Health Care Health Care Equipment 604.12 1.94 11.48 593.99 606.27 606.27 362.14 215174857480 539.66 467.53 NASDAQ 1816300 1364833 598.11 592.64 6.22 97.13 2025-01-23T21:00:00.000+0000 356179000 1.94 3.69 15.2 16.43 32.77 60.75 124.14 201.23 949.37 29659.61
KDP Keurig Dr Pepper Consumer Staples Soft Drinks & Non-alcoholic Beverages 31.71 0.28 0.09 31.53 31.84 38.28 28.62 43013029500 32.34 33.93 NASDAQ 6947529 11228696 31.68 31.62 1.66 19.1 2025-02-20T13:30:00.000+0000 1356450000 0.28 2.29 -2.04 -14.13 -3.85 0.67 -16.18 17.01 150.08 627.29
KLAC KLA Corporation Information Technology Semiconductor Equipment 767.24 1.29 9.77 751.22 778.43 896.32 581.7 102626021633 657.32 731.3 NASDAQ 1305983 1180851 762.84 757.47 21.89 35.05 2025-01-31T00:00:00.000+0000 133759999 1.29 4.39 21.91 13.9 0.62 23.13 105.68 329.08 1005.37 66041.38
KHC Kraft Heinz Consumer Staples Packaged Foods & Meats 29.48 0.72 0.21 29.34 29.82 38.96 28.37 35646331600 30.99 33.97 NASDAQ 8535807 10086470 29.39 29.27 1.11 26.56 2025-02-12T13:30:00.000+0000 1209170000 0.72 3.33 -3.41 -16.93 -10.99 -19.8 -20.32 -4.93 -59.59 -59.59
LRCX Lam Research Information Technology Semiconductor Equipment 81.5 1.49 1.2 79.92 82.43 113.0 68.87 104864420000 75.05 85.53 NASDAQ 10814519 11676790 80.82 80.3 3.09 26.38 2025-01-29T21:00:00.000+0000 1286680000 1.49 3.31 13.53 11.89 -11.13 -2.22 34.53 164.01 918.75 36575.37
LIN Linde plc Materials Industrial Gases 442.46 1.48 6.46 439.44 444.06 487.49 396.07 210680868680 439.29 448.99 NASDAQ 2095928 2196903 439.44 436.0 13.17 33.6 2025-02-06T11:00:00.000+0000 476158000 1.48 3.4 4.28 -8.46 -0.51 8.85 39.97 108.97 252.08 5472.54
LULU Lululemon Athletica Consumer Discretionary Apparel, Accessories & Luxury Goods 372.81 -0.24 -0.89 367.2 377.64 491.3 226.01 43494997080 358.12 312.08 NASDAQ 2091900 1935018 375.0 373.7 13.83 26.96 2025-03-19T10:59:00.000+0000 116668000 -0.24 -1.29 -1.74 25.21 33.03 -22.64 19.1 53.72 493.08 2562.93
MAR Marriott International Consumer Discretionary Hotels, Resorts & Cruise Lines 277.72 0.19 0.54 269.73 278.05 295.45 204.55 77176443960 281.93 250.57 NASDAQ 2716122 1270378 272.3 277.18 9.56 29.05 2025-02-11T13:30:00.000+0000 277893000 0.19 0.62 -2.2 4.81 13.86 16.99 76.9 92.37 264.18 7701.12
MRVL Marvell Technology Information Technology Application Software 123.78 -0.79 -0.98 122.11 126.11 126.15 53.19 107106834000 105.32 79.59 NASDAQ 12697020 12994251 125.86 124.76 -1.7 -72.81 2025-03-06T00:00:00.000+0000 865300000 nan nan nan nan nan nan nan nan nan nan
MELI MercadoLibre Consumer Discretionary Broadline Retail 1834.51 -0.08 -1.49 1829.12 1863.3 2161.73 1324.99 93004887274 1866.16 1805.98 NASDAQ 258024 444918 1860.0 1836.0 28.27 64.89 2025-02-20T21:00:00.000+0000 50697400 nan nan nan nan nan nan nan nan nan nan
META Meta Platforms Communication Services Interactive Media & Services 616.46 0.6 3.69 609.01 621.5 638.4 382.08 1555945540566 595.83 534.27 NASDAQ 11483588 12759955 617.83 612.77 21.2 29.08 2025-01-29T21:00:00.000+0000 2524000812 nan nan nan nan nan nan nan nan nan nan
MCHP Microchip Technology Information Technology Semiconductors 58.51 0.93 0.54 57.61 59.67 100.57 54.47 31420455100 62.22 79.48 NASDAQ 6988657 7866613 58.1 57.97 1.44 40.63 2025-01-30T10:59:00.000+0000 537010000 nan nan nan nan nan nan nan nan nan nan
MU Micron Technology Information Technology Semiconductors 109.38 3.43 3.63 105.26 110.24 157.54 79.15 121867914600 99.31 109.88 NASDAQ 23286708 21739375 105.42 105.75 3.49 31.34 2025-03-18T10:59:00.000+0000 1114170000 nan nan nan nan nan nan nan nan nan nan
MSFT Microsoft Information Technology Systems Software 428.5 -0.12 -0.53 425.6 430.9 468.35 385.58 3185846080000 428.72 425.14 NASDAQ 24250565 21287363 430.04 429.03 12.1 35.41 2025-01-29T21:00:00.000+0000 7434880000 nan nan nan nan nan nan nan nan nan nan
MSTR MicroStrategy Information Technology Application Software 389.1 -1.87 -7.4 367.76 404.42 543.0 43.87 95908744610 357.23 204.89 NASDAQ 25950568 28073048 395.46 396.5 -2.5 -155.64 2025-02-04T21:00:00.000+0000 246488678 nan nan nan nan nan nan nan nan nan nan
MDLZ Mondelez International Consumer Staples Packaged Foods & Meats 57.6 -0.45 -0.26 57.25 58.19 77.2 55.97 77022144000 62.08 67.75 NASDAQ 11179532 8761665 57.46 57.86 2.82 20.43 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 257.86 1.88 4.75 256.0 265.29 509.62 212.74 19202988916 280.07 283.02 NASDAQ 1999424 1961146 257.5 253.11 -2.73 -94.45 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 49.22 -0.4 -0.2 48.85 49.94 61.23 43.32 47867434400 52.91 51.73 NASDAQ 9467005 5380935 49.37 49.42 1.56 31.55 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 869.68 1.35 11.58 854.74 916.4 941.75 481.4 371751673440 875.81 715.28 NASDAQ 8001478 3004125 864.24 858.1 17.68 49.19 2025-01-21T21:00:00.000+0000 427458000 nan nan nan nan nan nan nan nan nan nan
NVDA Nvidia Information Technology Semiconductors 140.83 2.27 3.12 137.09 141.83 153.13 58.58 3448926700000 139.63 120.46 NASDAQ 188216937 212155223 139.16 137.71 2.53 55.66 2025-02-26T21:00:00.000+0000 24490000000 nan nan nan nan nan nan nan nan nan nan
NXPI NXP Semiconductors Information Technology Semiconductors 214.88 -0.22 -0.48 213.33 216.75 296.08 202.25 54613041280 218.84 243.38 NASDAQ 3235280 2401920 215.3 215.36 10.47 20.52 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 1241.08 2.0 24.29 1230.58 1256.77 1283.96 947.49 71648417156 1223.16 1121.16 NASDAQ 355318 344046 1230.58 1216.79 40.4 30.72 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 190.43 0.46 0.88 188.88 191.65 233.26 165.49 40656424140 202.17 194.71 NASDAQ 1430843 1453205 191.52 189.55 5.72 33.29 2025-02-05T13:30:00.000+0000 213498000 nan nan nan nan nan nan nan nan nan nan
ON Onsemi Information Technology Semiconductors 55.61 1.79 0.98 54.87 56.1 85.16 53.1 23678571170 65.77 69.92 NASDAQ 6133816 7185341 55.0 54.63 4.03 13.8 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 110.11 -0.2 -0.22 109.81 111.39 125.5 90.04 57730783110 111.44 105.75 NASDAQ 1957626 2312231 110.58 110.33 8.94 12.32 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 73.07 1.81 1.3 70.6 73.64 84.8 16.03 166454928415 69.06 39.21 NASDAQ 54532577 79811180 73.2 71.77 0.2 365.35 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 183.51 3.61 6.4 180.94 186.14 207.24 130.04 120419262000 190.19 169.71 NASDAQ 6393165 5234808 180.94 177.11 3.86 47.54 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 145.66 -0.43 -0.63 145.06 147.22 150.71 114.72 52446776580 142.59 131.11 NASDAQ 1482740 1892005 146.36 146.29 4.75 30.67 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 89.77 -2.22 -2.04 89.39 92.05 93.66 55.77 89998015800 86.94 72.52 NASDAQ 11227023 9327636 91.93 91.81 4.18 21.48 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 104.15 -1.35 -1.42 102.88 108.4 164.69 88.01 144640459552 104.18 123.47 NASDAQ 9012636 9503101 108.06 105.57 10.03 10.38 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 148.55 0.2 0.3 147.77 149.78 183.41 141.51 203809114500 156.32 168.1 NASDAQ 7449745 6160715 148.33 148.25 6.78 21.91 2025-02-04T13:30:00.000+0000 1371990000 nan nan nan nan nan nan nan nan nan nan
QCOM Qualcomm Information Technology Semiconductors 167.27 1.65 2.71 165.35 168.68 230.63 139.26 185836970000 159.94 175.45 NASDAQ 7220487 8151591 166.0 164.56 8.94 18.71 2025-02-05T21:00:00.000+0000 1111000000 nan nan nan nan nan nan nan nan nan nan
REGN Regeneron Pharmaceuticals Health Care Biotechnology 687.8 0.91 6.22 681.52 692.93 1211.2 666.25 74331921600 746.26 959.39 NASDAQ 1097735 867041 685.27 681.58 40.42 17.02 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 530.79 1.62 8.47 523.04 531.42 580.09 499.47 56916080910 541.28 544.08 NASDAQ 681031 562855 523.04 522.32 13.58 39.09 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 148.94 -0.14 -0.21 147.46 149.62 163.6 127.53 49139625260 149.44 144.71 NASDAQ 2396838 2687911 148.42 149.15 6.35 23.46 2025-03-03T21:00:00.000+0000 329929000 nan nan nan nan nan nan nan nan nan nan
SBUX Starbucks Consumer Discretionary Restaurants 97.98 3.0 2.85 95.7 98.58 103.32 71.55 111089724000 96.07 88.29 NASDAQ 7977363 8149075 95.7 95.13 3.31 29.6 2025-01-29T00:00:00.000+0000 1133800000 nan nan nan nan nan nan nan nan nan nan
SNPS Synopsys Information Technology Application Software 529.75 0.58 3.05 527.07 535.46 629.38 457.52 81887695500 522.94 538.8 NASDAQ 1190233 1057065 532.0 526.7 9.27 57.15 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 185.14 -0.68 -1.27 184.42 189.0 192.14 135.24 32515582780 183.88 160.41 NASDAQ 1509188 1498795 187.55 186.41 -21.19 -8.74 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 219.49 0.24 0.52 218.13 220.28 248.15 158.84 254715950100 229.35 197.07 NASDAQ 2942551 3748486 218.24 218.97 8.78 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 424.07 -0.57 -2.43 406.31 432.98 488.54 138.8 1361290144200 381.22 251.54 NASDAQ 85533549 94872866 432.81 426.5 3.67 115.55 2025-01-29T21:00:00.000+0000 3210060000 nan nan nan nan nan nan nan nan nan nan
TXN Texas Instruments Information Technology Semiconductors 195.23 1.46 2.81 191.6 196.5 220.39 155.46 178092124910 196.49 195.28 NASDAQ 6163469 5757050 191.89 192.42 5.39 36.22 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 124.5 0.06 0.08 123.2 126.08 141.53 66.56 61449961880 126.52 105.7 NASDAQ 4050097 3694458 126.05 124.42 0.62 200.81 2025-02-13T10:59:00.000+0000 493573991 nan nan nan nan nan nan nan nan nan nan
VRSK Verisk Analytics Industrials Research & Consulting Services 280.06 0.54 1.51 278.36 280.76 296.58 217.34 39547552660 282.1 265.57 NASDAQ 593748 706046 279.0 278.55 6.49 43.15 2025-02-19T13:30:00.000+0000 141211000 0.54 2.22 1.16 4.46 1.17 15.03 42.82 73.63 341.53 928.88
VRTX Vertex Pharmaceuticals Health Care Biotechnology 427.89 1.4 5.89 424.06 430.53 519.88 377.85 110194083810 447.46 457.29 NASDAQ 1492395 1531851 427.94 422.0 -1.9 -225.21 2025-02-03T10:59:00.000+0000 257529000 1.4 1.06 7.71 -10.5 -12.95 -2.78 87.61 82.87 242.08 9408.67
WBD Warner Bros. Discovery Communication Services Broadcasting 9.77 2.63 0.25 9.72 9.93 12.7 6.64 23967470900 10.24 8.47 NASDAQ 22177309 30313711 9.75 9.52 -4.58 -2.13 2025-02-27T13:30:00.000+0000 2453170000 2.63 0.72 -8.61 29.4 12.69 -6.69 -62.7 -69.44 -66.84 4.16
WDAY Workday, Inc. Information Technology Application Software 250.72 0.43 1.08 247.46 252.08 311.28 199.81 66942239749 261.85 244.21 NASDAQ 1491785 3372060 250.46 249.64 6.09 41.17 2025-02-24T10:59:00.000+0000 266999999 0.43 0.44 -8.17 2.86 10.21 -13.51 2.05 37.52 211.88 386.83
XEL Xcel Energy Utilities Multi-Utilities 67.68 1.44 0.96 66.63 67.98 73.38 46.79 38864698560 68.24 60.64 NASDAQ 3247479 3867328 66.94 66.72 3.37 20.08 2025-02-06T14:30:00.000+0000 574242000 1.44 4.51 0.42 6.7 20.99 14.85 -0.79 2.55 80.1 825.85
ZS Zscaler Information Technology Application Software 191.81 2.26 4.23 188.4 192.23 259.61 153.45 29431134590 196.69 184.81 NASDAQ 1180549 1757408 190.02 187.58 -0.24 -799.21 2025-02-26T21:00:00.000+0000 153439000 2.26 0.49 2.36 2.05 1.73 -20.36 -20.72 216.99 481.24 481.24