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 | 496.08 | -0.71 | -3.53 | 494.63 | 506.36 | 638.25 | 433.97 | 218374416000 | 506.89 | 520.27 | NASDAQ | 651521 | 2869296 | 505.41 | 499.61 | 11.79 | 42.08 | 2024-12-11T21:05:00.000+0000 | 440200000 | -0.71 | -4.66 | 0.24 | -11.77 | 2.35 | -19.03 | -26.35 | 65.3 | 604.26 | 235078.11 |
| AMD | Advanced Micro Devices | Information Technology | Semiconductors | 137.17 | -1.59 | -2.22 | 136.36 | 139.36 | 227.3 | 116.37 | 222597602080 | 154.46 | 161.0 | NASDAQ | 9733591 | 35893498 | 138.96 | 139.39 | 1.13 | 121.39 | 2025-01-28T21:00:00.000+0000 | 1622810000 | -1.59 | 0.44 | -12.05 | -12.3 | -17.53 | 12.87 | -10.07 | 234.72 | 4999.18 | 4260.31 |
| ABNB | Airbnb | Consumer Discretionary | Hotels, Resorts & Cruise Lines | 134.44 | 2.28 | 3.0 | 130.22 | 135.33 | 170.1 | 110.38 | 85245257835 | 131.3 | 143.12 | NASDAQ | 2475963 | 4328674 | 130.22 | 131.44 | 2.88 | 46.68 | 2025-02-11T05:00:00.000+0000 | 634076598 | 2.28 | 0.18 | -1.47 | 14.53 | -8.15 | 3.65 | -26.02 | -7.1 | -7.1 | -7.1 |
| GOOGL | Alphabet Inc. (Class A) | Communication Services | Interactive Media & Services | 174.85 | -1.84 | -3.27 | 173.78 | 177.68 | 191.75 | 127.9 | 2148618578352 | 166.74 | 163.63 | NASDAQ | 6254524 | 24546823 | 177.34 | 178.12 | 7.54 | 23.19 | 2025-01-28T21:00:00.000+0000 | 12288353322 | -1.82 | 0.66 | 7.01 | 4.6 | -1.16 | 28.34 | 19.53 | 168.66 | 543.14 | 6866.93 |
| GOOG | Alphabet Inc. (Class C) | Communication Services | Interactive Media & Services | 176.33 | -1.81 | -3.25 | 175.33 | 179.09 | 193.31 | 129.4 | 2148421811667 | 167.56 | 164.91 | NASDAQ | 4510990 | 17528284 | 178.83 | 179.58 | 7.54 | 23.39 | 2025-01-28T21:00:00.000+0000 | 12184096930 | -1.81 | 0.39 | 6.83 | 4.36 | -1.19 | 27.85 | 19.89 | 170.65 | 561.15 | 6953.2 |
| AMZN | Amazon | Consumer Discretionary | Broadline Retail | 201.25 | -1.64 | -3.36 | 199.45 | 203.06 | 215.9 | 142.81 | 2116143750000 | 192.19 | 183.36 | NASDAQ | 13414395 | 37406850 | 202.98 | 204.61 | 4.68 | 43.0 | 2025-01-30T12:00:00.000+0000 | 10515000000 | -1.64 | -2.66 | 6.49 | 12.51 | 9.65 | 37.72 | 12.66 | 130.58 | 1117.48 | 205431.22 |
| AEP | American Electric Power | Utilities | Electric Utilities | 96.45 | -0.26 | -0.25 | 95.9 | 96.72 | 105.18 | 75.22 | 51365894250 | 99.47 | 91.65 | NASDAQ | 1081009 | 2865723 | 96.25 | 96.7 | 4.96 | 19.45 | 2025-02-20T12:00:00.000+0000 | 532565000 | -0.26 | 2.48 | -4.21 | -1.22 | 4.17 | 24.95 | 14.41 | 5.46 | 68.53 | 181.11 |
| AMGN | Amgen | Health Care | Biotechnology | 282.21 | 0.81 | 2.26 | 278.62 | 282.6 | 346.85 | 260.68 | 151699875595 | 318.92 | 306.06 | NASDAQ | 1812980 | 2112425 | 281.1 | 279.95 | 7.83 | 36.04 | 2025-02-04T05:00:00.000+0000 | 537533000 | 0.81 | -3.19 | -12.26 | -14.1 | -10.28 | 6.36 | 39.21 | 25.15 | 73.48 | 81998.91 |
| ADI | Analog Devices | Information Technology | Semiconductors | 208.64 | -0.85 | -1.78 | 207.25 | 210.01 | 244.14 | 179.63 | 103590781985 | 225.54 | 215.41 | NASDAQ | 845443 | 2859240 | 207.25 | 210.43 | 3.32 | 62.84 | 2024-11-26T12:00:00.000+0000 | 496493000 | -0.85 | -0.06 | -8.62 | -6.64 | -4.06 | 13.51 | 12.48 | 92.16 | 307.75 | 186556.83 |
| ANSS | Ansys | Information Technology | Application Software | 339.86 | 0.1 | 0.34 | 337.43 | 341.33 | 364.31 | 275.81 | 29720723014 | 326.1 | 326.51 | NASDAQ | 107851 | 406564 | 339.12 | 339.52 | 6.48 | 52.45 | 2025-02-19T05:00:00.000+0000 | 87449900 | 0.1 | 0.27 | 3.81 | 4.25 | 3.43 | 12.37 | -14.39 | 38.44 | 325.97 | 11347.92 |
| AAPL | Apple Inc. | Information Technology | Technology Hardware, Storage & Peripherals | 226.54 | -0.76 | -1.74 | 225.89 | 229.93 | 237.49 | 164.08 | 3424408911000 | 227.34 | 204.25 | NASDAQ | 11429759 | 47928778 | 228.06 | 228.28 | 6.07 | 37.32 | 2025-01-30T21:00:00.000+0000 | 15115800000 | -0.74 | 0.08 | -3.58 | 0.03 | 18.6 | 18.35 | 40.72 | 244.35 | 679.16 | 176432.92 |
| AMAT | Applied Materials | Information Technology | Semiconductor Equipment | 168.32 | -0.58 | -0.99 | 167.9 | 169.6 | 255.89 | 144.57 | 138763681280 | 190.57 | 204.04 | NASDAQ | 1636055 | 6573407 | 169.31 | 169.31 | 8.6 | 19.57 | 2025-02-13T12:00:00.000+0000 | 824404000 | -0.58 | -0.01 | -9.68 | -18.35 | -23.47 | 10.32 | 14.08 | 182.18 | 643.79 | 304061.62 |
| ARM | Arm Holdings | Information Technology | Semiconductors | 130.69 | -1.78 | -2.37 | 130.22 | 133.19 | 188.75 | 59.0 | 137355190000 | 143.67 | 134.04 | NASDAQ | 1283342 | 6108036 | 131.02 | 133.06 | 0.6 | 217.82 | 2025-02-05T12:00:00.000+0000 | 1051000000 | -1.78 | -1.86 | -14.6 | 0.57 | 18.31 | 122.72 | 115.13 | 115.13 | 115.13 | 115.13 |
| ASML | ASML Holding | Information Technology | Semiconductor Equipment | 649.58 | -1.9 | -12.58 | 645.45 | 657.01 | 1110.09 | 645.45 | 255559155650 | 753.23 | 896.95 | NASDAQ | 756104 | 1975423 | 656.53 | 662.16 | 18.67 | 34.79 | 2025-01-22T05:00:00.000+0000 | 393422143 | -1.9 | -4.24 | -10.19 | -29.86 | -30.85 | -6.44 | -21.33 | 141.6 | 513.33 | 23607.3 |
| AZN | AstraZeneca | Health Care | Pharmaceuticals | 63.6 | -0.31 | -0.2 | 63.51 | 63.93 | 87.68 | 60.47 | 197198160000 | 74.34 | 74.72 | NASDAQ | 1780787 | 5184885 | 63.89 | 63.8 | 2.07 | 30.72 | 2025-02-06T12:00:00.000+0000 | 3100600000 | -0.31 | -0.33 | -18.73 | -25.29 | -17.52 | -0.3 | 12.47 | 35.29 | 71.43 | 1161.9 |
| TEAM | Atlassian | Information Technology | Application Software | 244.72 | -1.21 | -3.0 | 243.57 | 249.92 | 258.69 | 135.29 | 63983528431 | 189.47 | 183.06 | NASDAQ | 469057 | 2027892 | 247.33 | 247.73 | -1.53 | -159.95 | 2025-01-30T12:00:00.000+0000 | 261450724 | -1.21 | -0.0 | 27.66 | 56.58 | 36.08 | 31.5 | -39.27 | 91.96 | 1065.36 | 1065.36 |
| ADSK | Autodesk | Information Technology | Application Software | 305.78 | 0.19 | 0.58 | 303.15 | 306.74 | 315.73 | 195.32 | 65742700000 | 283.2 | 251.19 | NASDAQ | 525016 | 1368150 | 305.92 | 305.2 | 4.89 | 62.53 | 2024-11-27T00:00:00.000+0000 | 215000000 | 0.19 | 0.24 | 4.37 | 22.25 | 38.11 | 39.18 | -1.51 | 84.95 | 423.51 | 61056.0 |
| ADP | Automatic Data Processing | Industrials | Human Resource & Employment Services | 297.41 | -0.04 | -0.13 | 295.15 | 297.65 | 309.37 | 227.12 | 121181786370 | 288.04 | 259.6 | NASDAQ | 330822 | 1541712 | 296.48 | 297.54 | 9.35 | 31.81 | 2025-01-29T05:00:00.000+0000 | 407457000 | -0.04 | -1.5 | 1.75 | 12.43 | 18.12 | 28.35 | 25.58 | 74.35 | 253.55 | 36637.69 |
| BKR | Baker Hughes | Energy | Oil & Gas Equipment & Services | 43.51 | 1.49 | 0.64 | 42.78 | 43.71 | 44.5 | 28.32 | 43054276260 | 37.86 | 34.28 | NASDAQ | 1541475 | 6525959 | 43.01 | 42.87 | 2.23 | 19.51 | 2025-01-21T10:59:00.000+0000 | 989526000 | 1.53 | 0.75 | 19.57 | 27.23 | 31.46 | 28.51 | 92.16 | 94.13 | -3.47 | 233.78 |
| BIIB | Biogen | Health Care | Biotechnology | 154.03 | -0.9 | -1.4 | 153.88 | 155.34 | 268.3 | 153.88 | 22445097570 | 184.26 | 209.08 | NASDAQ | 388850 | 1280700 | 155.03 | 155.43 | 11.06 | 13.93 | 2025-02-11T05:00:00.000+0000 | 145719000 | -0.9 | -6.91 | -19.0 | -25.04 | -33.49 | -33.06 | -38.93 | -46.03 | -48.5 | 4828.96 |
| BKNG | Booking Holdings | Consumer Discretionary | Hotels, Resorts & Cruise Lines | 4939.5 | -0.75 | -37.49 | 4911.35 | 4982.73 | 5069.44 | 3079.5 | 163481149650 | 4407.41 | 3876.27 | NASDAQ | 57513 | 219875 | 4966.81 | 4976.99 | 148.02 | 33.37 | 2025-02-20T12:00:00.000+0000 | 33096700 | -0.75 | -0.61 | 13.53 | 33.41 | 31.07 | 56.42 | 115.03 | 166.74 | 328.08 | 1093.12 |
| AVGO | Broadcom Inc. | Information Technology | Semiconductors | 162.31 | -1.84 | -3.04 | 161.07 | 165.54 | 186.42 | 90.31 | 758077169220 | 173.68 | 151.0 | NASDAQ | 4855513 | 23887537 | 165.54 | 165.35 | 1.24 | 130.89 | 2024-12-12T21:00:00.000+0000 | 4670580000 | -1.86 | -3.67 | -9.79 | -2.21 | 14.77 | 62.98 | 193.29 | 420.63 | 1705.12 | 9917.28 |
| CDNS | Cadence Design Systems | Information Technology | Application Software | 299.02 | -0.2 | -0.61 | 296.07 | 300.12 | 328.99 | 241.29 | 82010396523 | 276.2 | 288.41 | NASDAQ | 469319 | 1900567 | 298.7 | 299.63 | 3.81 | 78.48 | 2025-02-10T05:00:00.000+0000 | 274263000 | -0.2 | 0.19 | 15.67 | 6.27 | 2.24 | 10.65 | 62.06 | 341.69 | 1532.21 | 14851.05 |
| CDW | CDW Corporation | Information Technology | Technology Distributors | 173.28 | -0.44 | -0.76 | 173.03 | 175.26 | 263.37 | 173.03 | 23092652240 | 212.76 | 227.31 | NASDAQ | 212647 | 1020522 | 174.49 | 174.05 | 8.17 | 21.21 | 2025-02-05T05:00:00.000+0000 | 133264000 | -0.42 | -4.61 | -20.61 | -21.63 | -24.06 | -20.21 | -11.66 | 25.87 | 426.66 | 843.52 |
| CHTR | Charter Communications | Communication Services | Cable & Satellite | 389.94 | 1.32 | 5.1 | 384.28 | 389.94 | 415.27 | 236.08 | 110889602999 | 345.02 | 310.56 | NASDAQ | 130135 | 1284518 | 386.16 | 384.84 | 31.91 | 12.22 | 2025-01-31T12:00:00.000+0000 | 284379712 | 1.3 | -1.24 | 19.72 | 12.24 | 41.84 | -5.63 | -41.67 | -18.63 | 145.7 | 1013.79 |
| CTAS | Cintas | Industrials | Diversified Support Services | 216.69 | -0.59 | -1.28 | 216.21 | 218.22 | 227.36 | 136.87 | 87390860310 | 209.77 | 182.72 | NASDAQ | 166077 | 1340445 | 217.17 | 217.97 | 3.96 | 54.72 | 2024-12-19T13:30:00.000+0000 | 403299000 | -0.59 | 0.27 | 1.25 | 11.89 | 24.27 | 57.35 | 95.36 | 234.09 | 1105.17 | 91003.64 |
| CSCO | Cisco | Information Technology | Communications Equipment | 57.0 | -0.01 | -0.01 | 56.61 | 57.02 | 59.38 | 44.5 | 227216293866 | 54.52 | 49.67 | NASDAQ | 3449734 | 17289642 | 56.84 | 57.01 | 2.33 | 24.46 | 2025-02-12T05:00:00.000+0000 | 3986020000 | -0.02 | -0.78 | 0.42 | 13.46 | 20.94 | 18.09 | 4.4 | 26.44 | 112.61 | 73678.77 |
| CCEP | Coca-Cola Europacific Partners | Consumer Staples | Soft Drinks & Non-alcoholic Beverages | 75.95 | -0.18 | -0.14 | 75.14 | 76.28 | 82.32 | 59.31 | 34965253400 | 78.05 | 73.98 | NASDAQ | 274681 | 1337200 | 75.63 | 76.09 | 3.71 | 20.47 | 2025-02-14T07:00:00.000+0000 | 460372000 | -0.18 | -2.28 | -3.52 | -1.71 | 2.7 | 24.49 | 45.53 | 49.89 | 140.35 | 1883.03 |
| CTSH | Cognizant | Information Technology | IT Consulting & Other Services | 76.67 | 0.46 | 0.35 | 76.14 | 76.84 | 82.41 | 63.79 | 38014826080 | 76.86 | 73.24 | NASDAQ | 591759 | 3183006 | 76.17 | 76.32 | 4.52 | 16.96 | 2025-02-04T05:00:00.000+0000 | 495824000 | 0.46 | -4.76 | -1.71 | 1.6 | 10.19 | 9.84 | -5.8 | 20.72 | 48.13 | 36702.19 |
| CMCSA | Comcast | Communication Services | Cable & Satellite | 42.52 | 0.47 | 0.2 | 41.99 | 42.75 | 47.11 | 36.43 | 162303092000 | 41.73 | 40.44 | NASDAQ | 4768829 | 18088629 | 42.75 | 42.32 | 3.71 | 11.46 | 2025-01-23T05:00:00.000+0000 | 3817100000 | 0.45 | -2.23 | 1.38 | 6.2 | 8.42 | -1.0 | -17.47 | -3.87 | 56.34 | 156781.47 |
| CEG | Constellation Energy | Utilities | Electric Utilities | 236.09 | 0.64 | 1.51 | 233.9 | 241.4 | 288.75 | 109.44 | 73841066594 | 247.27 | 202.63 | NASDAQ | 806112 | 3420331 | 238.14 | 234.58 | 9.07 | 26.03 | 2025-02-21T12:00:00.000+0000 | 312766600 | 0.64 | 5.0 | -12.61 | 23.79 | 9.77 | 93.07 | 462.12 | 462.12 | 462.12 | 462.12 |
| CPRT | Copart | Industrials | Diversified Support Services | 55.98 | -0.96 | -0.54 | 55.95 | 56.75 | 58.58 | 46.21 | 53929732500 | 53.27 | 53.44 | NASDAQ | 639577 | 4220814 | 56.37 | 56.52 | 1.4 | 39.99 | 2024-11-21T21:00:00.000+0000 | 963375000 | -0.96 | -2.13 | 3.9 | 7.7 | 1.93 | 10.09 | 52.83 | 163.68 | 1207.94 | 36646.75 |
| CSGP | CoStar Group | Real Estate | Real Estate Services | 74.9 | 3.9 | 2.81 | 71.51 | 75.3 | 100.38 | 68.26 | 30705929100 | 75.56 | 80.73 | NASDAQ | 1847653 | 2601867 | 71.52 | 72.09 | 0.42 | 178.33 | 2025-02-18T05:00:00.000+0000 | 409959000 | 3.9 | -0.07 | -5.48 | 0.09 | -14.41 | -9.75 | -6.46 | 26.0 | 351.23 | 8052.93 |
| COST | Costco | Consumer Staples | Consumer Staples Merchandise Retail | 921.75 | -0.9 | -8.4 | 916.5 | 927.93 | 962.0 | 582.83 | 408403459500 | 898.8 | 821.01 | NASDAQ | 480846 | 1804748 | 925.08 | 930.15 | 16.56 | 55.66 | 2024-12-12T21:00:00.000+0000 | 443074000 | -0.95 | 0.39 | 3.57 | 5.15 | 16.18 | 58.63 | 70.73 | 206.52 | 561.63 | 36460.32 |
| CRWD | CrowdStrike | Information Technology | Systems Software | 345.97 | -2.07 | -7.32 | 344.47 | 357.31 | 398.33 | 200.81 | 84812563224 | 299.72 | 311.0 | NASDAQ | 987301 | 3985628 | 357.31 | 353.29 | 0.71 | 487.29 | 2024-11-26T21:00:00.000+0000 | 245141011 | -2.07 | 1.64 | 11.55 | 29.81 | -0.8 | 66.55 | 44.37 | 530.42 | 496.51 | 496.51 |
| CSX | CSX Corporation | Industrials | Rail Transportation | 34.47 | -0.38 | -0.13 | 34.43 | 34.76 | 40.12 | 31.65 | 66472637400 | 34.37 | 34.69 | NASDAQ | 1893346 | 11588656 | 34.68 | 34.6 | 1.88 | 18.34 | 2025-01-22T05:00:00.000+0000 | 1928420000 | -0.38 | -3.07 | 1.03 | 2.65 | 3.17 | 7.52 | -4.38 | 48.64 | 177.31 | 8711.35 |
| DDOG | Datadog | Information Technology | Application Software | 133.2 | -0.16 | -0.21 | 132.84 | 136.71 | 138.61 | 98.8 | 45250399772 | 121.59 | 121.55 | NASDAQ | 2403778 | 3304241 | 134.85 | 133.41 | 0.55 | 242.18 | 2025-02-11T05:00:00.000+0000 | 339723072 | -0.38 | 2.98 | 3.73 | 14.47 | 9.57 | 18.9 | -26.47 | 246.09 | 253.93 | 253.93 |
| DXCM | DexCom | Health Care | Health Care Equipment | 73.1 | -2.38 | -1.78 | 73.02 | 74.9 | 142.0 | 62.34 | 28552494500 | 70.29 | 102.2 | NASDAQ | 818895 | 4308445 | 74.73 | 74.88 | 1.65 | 44.3 | 2025-02-06T21:00:00.000+0000 | 390595000 | -2.38 | -3.19 | 0.99 | 0.34 | -44.07 | -32.91 | -52.69 | 32.12 | 475.14 | 2386.39 |
| FANG | Diamondback Energy | Energy | Oil & Gas Exploration & Production | 180.75 | 0.35 | 0.63 | 180.0 | 182.45 | 214.5 | 145.7 | 52777011750 | 181.22 | 190.36 | NASDAQ | 447772 | 2251631 | 180.04 | 180.12 | 17.17 | 10.53 | 2025-02-18T05:00:00.000+0000 | 291989000 | 0.35 | -0.92 | -1.76 | -4.74 | -8.63 | 15.75 | 71.38 | 140.07 | 168.93 | 932.86 |
| DLTR | Dollar Tree | Consumer Staples | Consumer Staples Merchandise Retail | 62.09 | -4.29 | -2.78 | 61.7 | 64.25 | 151.22 | 60.49 | 13348853280 | 67.92 | 104.16 | NASDAQ | 2496850 | 5078323 | 64.02 | 64.87 | -4.81 | -12.91 | 2024-12-04T13:30:00.000+0000 | 214992000 | -4.15 | -5.96 | -8.83 | -37.31 | -45.21 | -46.21 | -53.09 | -42.03 | -5.6 | 5220.33 |
| DASH | DoorDash | Consumer Discretionary | Specialized Consumer Services | 169.3 | -3.91 | -6.88 | 167.88 | 176.0 | 178.16 | 92.56 | 65852538395 | 149.97 | 128.06 | NASDAQ | 2334273 | 3000439 | 175.77 | 176.18 | -0.43 | -393.71 | 2025-02-13T10:59:00.000+0000 | 388981000 | -3.87 | -2.39 | 11.44 | 32.79 | 48.61 | 76.88 | -15.93 | -10.63 | -10.63 | -10.63 |
| EA | Electronic Arts | Communication Services | Interactive Home Entertainment | 167.04 | 0.54 | 0.9 | 165.19 | 167.47 | 167.47 | 124.92 | 43808770555 | 148.01 | 140.28 | NASDAQ | 548954 | 1824596 | 166.17 | 166.13 | 3.9 | 42.83 | 2025-02-04T05:00:00.000+0000 | 262273000 | 0.54 | 2.29 | 15.72 | 12.07 | 30.19 | 23.32 | 32.27 | 70.24 | 287.1 | 32294.35 |
| EXC | Exelon | Utilities | Electric Utilities | 38.56 | -1.39 | -0.55 | 38.26 | 39.24 | 41.43 | 33.35 | 38741220650 | 39.69 | 37.43 | NASDAQ | 1413841 | 6575378 | 39.2 | 39.1 | 2.43 | 15.87 | 2025-02-19T05:00:00.000+0000 | 1004830000 | -1.43 | 1.13 | -5.89 | 2.66 | 0.21 | -1.38 | 0.16 | 19.17 | 50.37 | 260.19 |
| FAST | Fastenal | Industrials | Trading Companies & Distributors | 81.07 | -0.64 | -0.52 | 80.77 | 81.39 | 84.88 | 59.47 | 46443868020 | 75.49 | 70.44 | NASDAQ | 473199 | 2593748 | 81.05 | 81.59 | 2.01 | 40.33 | 2025-01-17T12:00:00.000+0000 | 572886000 | -0.67 | -1.19 | 4.04 | 21.14 | 21.58 | 33.04 | 32.77 | 129.85 | 259.72 | 128235.26 |
| FTNT | Fortinet | Information Technology | Systems Software | 91.88 | 1.21 | 1.1 | 90.61 | 91.93 | 100.59 | 50.65 | 70425533905 | 81.39 | 69.23 | NASDAQ | 1197815 | 4532379 | 91.3 | 90.79 | 1.99 | 46.17 | 2025-02-04T05:00:00.000+0000 | 766453000 | 1.11 | -3.16 | 13.24 | 21.48 | 47.26 | 76.84 | 38.75 | 348.02 | 1596.86 | 5430.12 |
| GEHC | GE HealthCare | Health Care | Health Care Equipment | 84.58 | 2.5 | 2.06 | 82.41 | 84.63 | 94.55 | 66.39 | 38642318340 | 88.65 | 84.77 | NASDAQ | 1868381 | 3038966 | 82.5 | 82.52 | 3.65 | 23.17 | 2025-02-04T05:00:00.000+0000 | 456873000 | 2.52 | 2.16 | -7.38 | 0.79 | 3.49 | 15.37 | 41.0 | 41.0 | 41.0 | 41.0 |
| GILD | Gilead Sciences | Health Care | Biotechnology | 88.74 | 1.13 | 0.99 | 87.77 | 89.07 | 98.9 | 62.07 | 110593999800 | 86.99 | 74.95 | NASDAQ | 1238804 | 6716292 | 88.11 | 87.75 | 0.09 | 986.0 | 2025-02-04T05:00:00.000+0000 | 1246270000 | 1.13 | -3.24 | 2.33 | 18.72 | 30.69 | 16.76 | 26.83 | 36.78 | -11.78 | 13923.17 |
| GFS | GlobalFoundries | Information Technology | Semiconductors | 41.2 | -2.78 | -1.18 | 41.02 | 42.87 | 62.61 | 35.85 | 22886816300 | 40.3 | 47.83 | NASDAQ | 523887 | 1608250 | 42.82 | 42.38 | 1.32 | 31.21 | 2025-02-11T05:00:00.000+0000 | 555505250 | -2.83 | -3.58 | 1.86 | -9.77 | -23.74 | -29.51 | -35.65 | -11.25 | -11.25 | -11.25 |
| HON | Honeywell | Industrials | Industrial Conglomerates | 226.35 | -0.81 | -1.85 | 225.64 | 228.89 | 242.77 | 189.66 | 147183408450 | 212.49 | 204.99 | NASDAQ | 751430 | 3558701 | 227.24 | 228.2 | 8.65 | 26.17 | 2025-01-30T12:00:00.000+0000 | 650247000 | -0.82 | -1.17 | 1.94 | 13.12 | 10.61 | 18.0 | 3.75 | 27.71 | 145.76 | 2623.47 |
| IDXX | Idexx Laboratories | Health Care | Health Care Equipment | 411.09 | -1.26 | -5.25 | 410.29 | 415.36 | 583.39 | 404.74 | 33661981323 | 465.52 | 497.16 | NASDAQ | 240965 | 532106 | 413.38 | 416.34 | 10.37 | 39.64 | 2025-02-03T05:00:00.000+0000 | 81884700 | -1.26 | -2.89 | -10.19 | -16.79 | -22.45 | -13.08 | -35.23 | 57.81 | 456.05 | 43387.18 |
| ILMN | Illumina, Inc. | Health Care | Life Sciences Tools & Services | 131.39 | -2.67 | -3.61 | 129.72 | 134.28 | 156.66 | 90.96 | 20838454000 | 140.04 | 125.41 | NASDAQ | 1352668 | 1782787 | 133.99 | 135.0 | -9.98 | -13.17 | 2025-02-06T21:00:00.000+0000 | 158600000 | -2.75 | -6.46 | -10.12 | -0.92 | 24.48 | 38.4 | -64.18 | -57.1 | -27.47 | 589.91 |
| INTC | Intel | Information Technology | Semiconductors | 23.88 | -1.3 | -0.32 | 23.74 | 24.21 | 51.28 | 18.51 | 103016005000 | 22.91 | 30.54 | NASDAQ | 18824191 | 78880235 | 24.07 | 24.2 | -3.74 | -6.39 | 2025-01-23T05:00:00.000+0000 | 4313000000 | -1.3 | -3.73 | 4.9 | 13.79 | -25.59 | -46.61 | -52.07 | -58.75 | -33.56 | 59123.9 |
| INTU | Intuit | Information Technology | Application Software | 643.11 | -0.16 | -1.06 | 637.6 | 646.12 | 714.78 | 557.29 | 180258588120 | 634.32 | 633.76 | NASDAQ | 633850 | 1407806 | 642.09 | 644.17 | 10.44 | 61.6 | 2024-11-22T00:00:00.000+0000 | 280292000 | -0.15 | -6.94 | 4.88 | -3.61 | -4.02 | 13.95 | -2.78 | 135.2 | 608.94 | 24172.45 |
| ISRG | Intuitive Surgical | Health Care | Health Care Equipment | 538.53 | -0.05 | -0.29 | 533.83 | 538.78 | 544.38 | 304.5 | 191813076870 | 501.42 | 437.58 | NASDAQ | 295026 | 1241440 | 538.78 | 538.82 | 6.2 | 86.86 | 2025-01-22T00:00:00.000+0000 | 356179000 | -0.05 | 1.0 | 3.33 | 11.45 | 34.62 | 72.97 | 58.06 | 182.19 | 843.8 | 26428.57 |
| KDP | Keurig Dr Pepper | Consumer Staples | Soft Drinks & Non-alcoholic Beverages | 31.74 | 0.68 | 0.22 | 31.49 | 31.82 | 38.28 | 28.62 | 43046940750 | 35.49 | 33.52 | NASDAQ | 2561831 | 9746842 | 31.49 | 31.52 | 1.66 | 19.12 | 2025-02-20T12:00:00.000+0000 | 1356450000 | 0.7 | -4.66 | -14.08 | -11.17 | -5.76 | -0.13 | -11.49 | 3.96 | 174.81 | 627.98 |
| KLAC | KLA Corporation | Information Technology | Semiconductor Equipment | 615.58 | -0.01 | -0.08 | 611.2 | 617.96 | 896.32 | 527.11 | 82339980184 | 717.28 | 735.47 | NASDAQ | 368818 | 1044551 | 616.49 | 615.66 | 21.86 | 28.16 | 2025-01-23T05:00:00.000+0000 | 133759999 | -0.01 | -0.8 | -9.28 | -24.15 | -20.34 | 10.37 | 50.91 | 254.45 | 662.9 | 52967.24 |
| KHC | Kraft Heinz | Consumer Staples | Packaged Foods & Meats | 30.76 | 0.57 | 0.18 | 30.56 | 30.97 | 38.96 | 30.4 | 37188023350 | 34.43 | 34.97 | NASDAQ | 2519045 | 7501373 | 30.58 | 30.58 | 1.11 | 27.71 | 2025-02-12T05:00:00.000+0000 | 1209170000 | 0.57 | -3.38 | -14.57 | -12.85 | -14.04 | -8.98 | -13.29 | -1.08 | -57.85 | -57.85 |
| LRCX | Lam Research | Information Technology | Semiconductor Equipment | 69.53 | -0.91 | -0.64 | 69.31 | 70.22 | 113.0 | 68.72 | 89462860400 | 77.27 | 89.13 | NASDAQ | 1868497 | 12587804 | 70.01 | 70.17 | 3.09 | 22.5 | 2025-01-22T05:00:00.000+0000 | 1286680000 | -0.86 | -2.9 | -4.49 | -19.38 | -26.15 | -3.27 | 7.58 | 153.81 | 785.11 | 31206.81 |
| LIN | Linde plc | Materials | Industrial Gases | 444.74 | 0.15 | 0.68 | 441.53 | 444.85 | 487.49 | 396.07 | 211764128130 | 469.4 | 452.09 | NASDAQ | 417041 | 1592276 | 443.74 | 444.06 | 13.19 | 33.72 | 2025-02-04T05:00:00.000+0000 | 476158000 | 0.15 | -1.4 | -8.58 | -2.91 | 2.8 | 8.93 | 34.87 | 115.7 | 245.24 | 5501.2 |
| LULU | Lululemon Athletica | Consumer Discretionary | Apparel, Accessories & Luxury Goods | 305.1 | 1.08 | 3.25 | 298.67 | 306.38 | 516.39 | 226.01 | 39020015174 | 288.66 | 327.27 | NASDAQ | 468466 | 2110512 | 298.74 | 301.85 | 12.92 | 23.61 | 2024-12-05T12:00:00.000+0000 | 127892544 | 1.0 | -7.79 | 4.54 | 16.99 | -6.78 | -28.86 | -33.86 | 40.47 | 564.52 | 2077.71 |
| MAR | Marriott International | Consumer Discretionary | Hotels, Resorts & Cruise Lines | 279.8 | 0.19 | 0.54 | 278.54 | 280.82 | 289.04 | 200.94 | 77755850865 | 258.72 | 243.85 | NASDAQ | 198714 | 1404268 | 279.55 | 279.27 | 9.54 | 29.33 | 2025-02-11T05:00:00.000+0000 | 277893000 | 0.19 | -0.77 | 5.35 | 25.4 | 16.43 | 35.2 | 78.89 | 110.84 | 268.7 | 7759.69 |
| MRVL | Marvell Technology | Information Technology | Application Software | 88.52 | -0.92 | -0.82 | 87.71 | 89.96 | 95.09 | 50.35 | 76676024000 | 79.64 | 71.95 | NASDAQ | 2264644 | 10969721 | 89.21 | 89.34 | -1.11 | -79.75 | 2024-12-04T00:00:00.000+0000 | 866200000 | -0.9 | -0.67 | 10.88 | 27.56 | 18.89 | 57.04 | 21.7 | 235.51 | 565.71 | 525.28 |
| MELI | MercadoLibre | Consumer Discretionary | Broadline Retail | 1927.24 | 0.56 | 10.73 | 1905.74 | 1944.34 | 2161.73 | 1324.99 | 97706188989 | 2033.32 | 1759.82 | NASDAQ | 184608 | 364779 | 1923.52 | 1916.51 | 28.17 | 68.41 | 2025-02-20T12:00:00.000+0000 | 50697400 | 0.56 | 2.74 | -7.33 | -3.91 | 7.8 | 30.04 | 46.58 | 251.78 | 1317.3 | 6734.19 |
| META | Meta Platforms | Communication Services | Interactive Media & Services | 562.25 | 0.21 | 1.16 | 554.2 | 565.43 | 602.95 | 313.66 | 1419130579580 | 569.1 | 511.5 | NASDAQ | 3310706 | 11985796 | 562.93 | 561.09 | 21.18 | 26.55 | 2025-01-29T12:00:00.000+0000 | 2524000843 | 0.18 | -1.6 | -2.49 | 6.71 | 19.89 | 65.34 | 64.83 | 184.59 | 663.72 | 1370.3 |
| MCHP | Microchip Technology | Information Technology | Semiconductors | 64.08 | -1.23 | -0.8 | 63.79 | 64.91 | 100.57 | 62.63 | 34414285850 | 75.24 | 84.53 | NASDAQ | 1168581 | 6043071 | 64.11 | 64.88 | 1.44 | 44.5 | 2025-01-30T10:59:00.000+0000 | 537010000 | -1.15 | -1.19 | -17.07 | -20.11 | -33.51 | -24.29 | -22.44 | 40.71 | 196.65 | 19544.39 |
| MU | Micron Technology | Information Technology | Semiconductors | 97.29 | -0.45 | -0.44 | 96.54 | 98.47 | 157.54 | 72.93 | 107869314600 | 101.77 | 109.38 | NASDAQ | 3651431 | 22163160 | 97.98 | 97.73 | 0.7 | 138.99 | 2024-12-18T21:00:00.000+0000 | 1108740000 | -0.4 | -0.22 | -12.42 | -9.86 | -24.54 | 23.81 | 16.07 | 113.61 | 193.1 | 6803.55 |
| MSFT | Microsoft | Information Technology | Systems Software | 413.99 | -0.91 | -3.8 | 410.58 | 417.08 | 468.35 | 362.9 | 3077995710720 | 422.62 | 421.77 | NASDAQ | 5273693 | 19472350 | 416.87 | 417.79 | 12.12 | 34.16 | 2025-01-28T21:00:00.000+0000 | 7434880000 | -0.97 | -1.45 | -1.05 | -2.6 | -2.73 | 9.62 | 21.75 | 176.53 | 749.59 | 425467.1 |
| MRNA | Moderna | Health Care | Biotechnology | 37.17 | -0.32 | -0.12 | 36.74 | 38.22 | 170.47 | 35.8 | 14303685060 | 57.82 | 97.28 | NASDAQ | 2554655 | 6382934 | 37.29 | 37.29 | -5.81 | -6.4 | 2025-02-20T12:00:00.000+0000 | 384818000 | -0.27 | -3.53 | -31.26 | -57.22 | -73.63 | -52.9 | -86.84 | 84.29 | 99.95 | 99.95 |
| MDLZ | Mondelez International | Consumer Staples | Packaged Foods & Meats | 64.23 | 0.56 | 0.36 | 63.64 | 64.44 | 77.2 | 63.4 | 85887713700 | 70.65 | 69.92 | NASDAQ | 1409106 | 5783764 | 63.86 | 63.87 | 2.82 | 22.78 | 2025-01-28T21:05:00.000+0000 | 1337190000 | 0.55 | -1.68 | -10.28 | -9.52 | -8.61 | -9.43 | 5.33 | 22.53 | 64.96 | 214.03 |
| MDB | MongoDB Inc. | Information Technology | Systems Software | 282.54 | -2.28 | -6.6 | 275.1 | 290.71 | 509.62 | 212.74 | 20871457878 | 278.06 | 309.89 | NASDAQ | 424281 | 1291496 | 289.46 | 289.15 | -3.01 | -93.87 | 2024-12-09T21:00:00.000+0000 | 73869500 | -2.35 | -1.28 | 2.47 | 11.49 | -23.28 | -30.73 | -45.27 | 91.1 | 780.4 | 780.4 |
| MNST | Monster Beverage | Consumer Staples | Soft Drinks & Non-alcoholic Beverages | 53.15 | -1.08 | -0.58 | 52.89 | 53.53 | 61.23 | 43.32 | 51689438000 | 52.52 | 52.79 | NASDAQ | 1033219 | 5933201 | 53.06 | 53.73 | 1.56 | 34.07 | 2025-02-26T05:00:00.000+0000 | 972520000 | -1.12 | -4.17 | -1.7 | 13.74 | -0.84 | -3.08 | 17.96 | 83.21 | 189.38 | 65186.31 |
| NFLX | Netflix | Communication Services | Movies & Entertainment | 878.21 | 0.79 | 6.89 | 868.4 | 890.6 | 890.6 | 445.73 | 375397890180 | 743.15 | 657.79 | NASDAQ | 2190989 | 3073771 | 879.98 | 871.32 | 17.69 | 49.64 | 2025-01-21T21:00:00.000+0000 | 427458000 | 0.72 | 5.47 | 14.88 | 25.63 | 36.94 | 84.96 | 33.13 | 187.58 | 1568.66 | 73249.21 |
| NVDA | Nvidia | Information Technology | Semiconductors | 145.04 | -1.34 | -1.97 | 142.73 | 147.41 | 149.77 | 45.01 | 3557831200000 | 132.42 | 109.65 | NASDAQ | 116478306 | 271446373 | 147.41 | 147.01 | 2.13 | 68.09 | 2024-11-21T00:00:00.000+0000 | 24530000000 | -1.14 | 0.32 | 5.32 | 14.22 | 53.34 | 188.32 | 354.76 | 2652.65 | 28482.1 | 354241.75 |
| NXPI | NXP Semiconductors | Information Technology | Semiconductors | 216.86 | -1.39 | -3.06 | 216.44 | 219.2 | 296.08 | 198.0 | 55114999380 | 233.83 | 248.25 | NASDAQ | 331204 | 2435260 | 217.2 | 219.91 | 10.47 | 20.71 | 2025-02-03T05:00:00.000+0000 | 254156000 | -1.35 | -2.2 | -7.07 | -14.6 | -20.7 | 6.69 | -2.22 | 89.07 | 192.61 | 1449.57 |
| ORLY | O'Reilly Automotive | Consumer Discretionary | Automotive Retail | 1184.87 | -1.31 | -15.72 | 1183.16 | 1202.49 | 1255.3 | 914.5 | 68403143586 | 1174.11 | 1094.48 | NASDAQ | 67031 | 326820 | 1200.59 | 1200.59 | 40.41 | 29.32 | 2025-02-05T05:00:00.000+0000 | 57730700 | -1.31 | -3.41 | -2.15 | 5.17 | 19.04 | 21.08 | 85.09 | 170.09 | 563.01 | 49141.18 |
| ODFL | Old Dominion Freight Line | Industrials | Cargo Ground Transportation | 211.85 | 0.02 | 0.05 | 210.38 | 213.0 | 233.26 | 165.49 | 45229551300 | 202.22 | 198.6 | NASDAQ | 126619 | 1365856 | 210.95 | 211.8 | 5.72 | 37.04 | 2025-01-29T05:00:00.000+0000 | 213498000 | 0.01 | -5.08 | 6.15 | 6.58 | 18.36 | 5.31 | 19.54 | 232.53 | 718.79 | 37018.42 |
| ON | Onsemi | Information Technology | Semiconductors | 65.7 | -1.43 | -0.95 | 65.46 | 66.43 | 86.77 | 59.34 | 27974862900 | 70.34 | 72.38 | NASDAQ | 1057296 | 6136726 | 65.57 | 66.65 | 4.03 | 16.3 | 2025-02-03T05:00:00.000+0000 | 425797000 | -1.33 | -0.82 | -3.98 | -13.26 | -11.46 | -6.95 | 6.57 | 216.48 | 677.36 | 174.02 |
| PCAR | Paccar | Industrials | Construction Machinery & Heavy Transportation Equipment | 109.47 | -0.82 | -0.91 | 109.32 | 110.97 | 125.5 | 90.04 | 57395230470 | 104.69 | 106.39 | NASDAQ | 283519 | 2567007 | 110.18 | 110.38 | 8.94 | 12.24 | 2025-01-28T05:00:00.000+0000 | 524301000 | -0.78 | -4.58 | -0.52 | 14.45 | 3.89 | 19.25 | 84.97 | 108.33 | 147.06 | 22244.18 |
| PANW | Palo Alto Networks | Information Technology | Systems Software | 385.59 | -0.64 | -2.47 | 383.93 | 393.0 | 408.53 | 260.09 | 126184713090 | 360.72 | 325.49 | NASDAQ | 1147745 | 2322377 | 389.56 | 388.06 | 7.3 | 52.82 | 2024-11-20T21:00:00.000+0000 | 327251000 | -0.65 | -1.0 | 2.86 | 4.76 | 19.08 | 47.96 | 114.2 | 366.64 | 960.63 | 2076.96 |
| PAYX | Paychex | Industrials | Human Resource & Employment Services | 141.23 | 0.41 | 0.57 | 139.7 | 141.23 | 150.71 | 114.72 | 50828394540 | 139.62 | 127.25 | NASDAQ | 322096 | 1654207 | 140.16 | 140.66 | 4.69 | 30.11 | 2024-12-18T12:00:00.000+0000 | 359898000 | 0.4 | -3.15 | -0.22 | 12.75 | 12.46 | 18.9 | 13.54 | 64.69 | 198.37 | 67758.34 |
| PYPL | PayPal | Financials | Transaction & Payment Processing Services | 84.65 | 0.67 | 0.56 | 84.24 | 85.6 | 87.92 | 55.55 | 84869021160 | 79.17 | 67.27 | NASDAQ | 2290075 | 10781947 | 84.51 | 84.09 | 4.18 | 20.25 | 2025-02-05T05:00:00.000+0000 | 1002540000 | 0.69 | -0.8 | 4.61 | 17.78 | 30.72 | 48.57 | -55.31 | -18.66 | 130.65 | 130.65 |
| PDD | PDD Holdings | Consumer Discretionary | Broadline Retail | 114.55 | -2.66 | -3.13 | 113.47 | 117.62 | 164.69 | 88.01 | 159083673948 | 122.08 | 128.17 | NASDAQ | 6988823 | 16349531 | 117.5 | 117.68 | 9.28 | 12.34 | 2024-11-21T13:30:00.000+0000 | 1388770615 | -2.61 | 0.14 | -8.03 | -20.53 | -21.91 | -3.51 | 44.13 | 265.0 | 329.25 | 329.25 |
| PEP | PepsiCo | Consumer Staples | Soft Drinks & Non-alcoholic Beverages | 157.74 | 0.65 | 1.02 | 156.2 | 157.81 | 183.41 | 155.85 | 216417702600 | 170.0 | 170.85 | NASDAQ | 1498767 | 5484389 | 156.45 | 156.72 | 6.78 | 23.27 | 2025-02-07T13:30:00.000+0000 | 1371990000 | 0.64 | -4.05 | -9.9 | -10.3 | -12.52 | -5.28 | -3.91 | 17.94 | 60.85 | 20996.49 |
| QCOM | Qualcomm | Information Technology | Semiconductors | 155.33 | -5.69 | -9.38 | 154.0 | 164.2 | 230.63 | 125.67 | 172571630000 | 168.48 | 176.15 | NASDAQ | 5920848 | 8113401 | 164.0 | 164.71 | 8.94 | 17.37 | 2025-01-29T05:00:00.000+0000 | 1111000000 | -5.61 | -4.62 | -9.04 | -9.67 | -21.38 | 20.05 | -14.29 | 81.59 | 119.88 | 27984.86 |
| REGN | Regeneron Pharmaceuticals | Health Care | Biotechnology | 745.24 | 0.09 | 0.64 | 736.01 | 750.69 | 1211.2 | 736.01 | 80539566473 | 969.72 | 1004.59 | NASDAQ | 214880 | 688357 | 742.19 | 744.6 | 40.46 | 18.42 | 2025-01-31T13:30:00.000+0000 | 108072000 | 0.15 | -4.73 | -24.73 | -37.45 | -24.47 | -6.98 | 15.86 | 116.63 | 83.67 | 3430.04 |
| ROP | Roper Technologies | Information Technology | Electronic Equipment & Instruments | 548.7 | 0.13 | 0.74 | 545.74 | 552.27 | 579.1 | 508.22 | 58836016155 | 552.22 | 546.55 | NASDAQ | 69498 | 441798 | 549.51 | 547.96 | 13.59 | 40.37 | 2025-01-29T05:00:00.000+0000 | 107229000 | 0.13 | -2.5 | -1.6 | 0.23 | 0.43 | 4.57 | 11.33 | 55.4 | 249.02 | 26665.61 |
| ROST | Ross Stores | Consumer Discretionary | Apparel Retail | 138.6 | -0.47 | -0.66 | 136.8 | 139.15 | 163.6 | 127.53 | 45982351800 | 145.76 | 143.63 | NASDAQ | 1288249 | 2427415 | 137.0 | 139.26 | 6.2 | 22.35 | 2024-11-21T21:00:00.000+0000 | 331763000 | -0.47 | -2.63 | -7.54 | -6.16 | 5.38 | 7.08 | 24.67 | 25.5 | 233.09 | 24886.93 |
| SBUX | Starbucks | Consumer Discretionary | Restaurants | 97.54 | -0.82 | -0.81 | 97.11 | 98.74 | 104.68 | 71.55 | 110532328000 | 97.01 | 87.79 | NASDAQ | 2342469 | 8737150 | 98.0 | 98.35 | 3.31 | 29.47 | 2025-02-04T05:00:00.000+0000 | 1133200000 | -0.83 | -1.58 | 0.71 | 4.86 | 25.78 | -6.49 | -12.49 | 16.66 | 149.44 | 28931.97 |
| SMCI | Supermicro | Information Technology | Technology Hardware, Storage & Peripherals | 26.01 | -8.0 | -2.26 | 25.81 | 27.71 | 122.9 | 17.25 | 15230311424 | 39.07 | 70.48 | NASDAQ | 46325391 | 79729675 | 27.29 | 28.27 | 2.01 | 12.94 | 2025-01-27T05:00:00.000+0000 | 585565000 | -7.93 | 46.24 | -44.92 | -57.39 | -71.2 | -14.54 | 516.82 | 1133.64 | 679.34 | 2871.45 |
| SNPS | Synopsys | Information Technology | Application Software | 535.04 | 0.19 | 1.02 | 528.6 | 537.1 | 629.38 | 457.52 | 82190402630 | 516.71 | 549.4 | NASDAQ | 147691 | 1038351 | 535.85 | 534.02 | 9.72 | 55.05 | 2024-12-04T21:00:00.000+0000 | 153614000 | 0.27 | -1.24 | 5.6 | -3.88 | -6.78 | -1.12 | 53.87 | 280.17 | 1171.07 | 6699.19 |
| TTWO | Take-Two Interactive | Communication Services | Interactive Home Entertainment | 185.22 | -0.42 | -0.78 | 184.2 | 186.75 | 186.75 | 135.24 | 32530511075 | 160.14 | 153.53 | NASDAQ | 426042 | 1436720 | 186.07 | 186.01 | -21.21 | -8.73 | 2025-02-10T12:00:00.000+0000 | 175627000 | -0.46 | 2.3 | 19.25 | 19.6 | 22.7 | 18.78 | 12.28 | 50.05 | 587.31 | 4627.49 |
| TMUS | T-Mobile US | Communication Services | Wireless Telecommunication Services | 235.04 | 0.79 | 1.84 | 233.2 | 235.42 | 242.44 | 147.96 | 272767372050 | 217.45 | 184.4 | NASDAQ | 742239 | 3725367 | 233.2 | 233.2 | 8.77 | 26.8 | 2025-01-23T05:00:00.000+0000 | 1160490000 | 0.75 | -1.33 | 5.26 | 19.74 | 43.35 | 58.22 | 106.37 | 202.62 | 741.53 | 328.75 |
| TSLA | Tesla, Inc. | Consumer Discretionary | Automobile Manufacturers | 336.96 | -2.61 | -9.04 | 334.3 | 346.6 | 358.64 | 138.8 | 1081677867900 | 257.14 | 209.47 | NASDAQ | 34330387 | 88907282 | 345.0 | 346.0 | 3.63 | 92.83 | 2025-01-22T05:00:00.000+0000 | 3210060000 | -2.56 | 8.55 | 52.75 | 52.48 | 92.7 | 43.09 | -12.57 | 1335.82 | 1933.35 | 21103.15 |
| TXN | Texas Instruments | Information Technology | Semiconductors | 198.03 | -1.51 | -3.04 | 197.01 | 199.6 | 220.39 | 151.27 | 180648613053 | 204.54 | 190.34 | NASDAQ | 1583954 | 5499985 | 198.08 | 201.07 | 5.39 | 36.74 | 2025-01-21T10:59:00.000+0000 | 912217000 | -1.5 | -2.84 | -0.21 | -2.21 | -0.57 | 27.34 | 2.89 | 70.4 | 279.21 | 18238.89 |
| TTD | Trade Desk (The) | Communication Services | Advertising | 122.98 | 2.98 | 3.56 | 120.76 | 124.47 | 132.65 | 61.48 | 60699137124 | 115.61 | 96.46 | NASDAQ | 1983614 | 2994446 | 121.85 | 119.42 | 0.62 | 198.35 | 2025-02-13T10:59:00.000+0000 | 493573991 | 3.04 | -0.97 | 3.61 | 20.47 | 26.21 | 82.87 | 19.15 | 411.64 | 3988.04 | 3988.04 |
| VRSK | Verisk Analytics | Industrials | Research & Consulting Services | 280.76 | -0.31 | -0.88 | 279.24 | 284.36 | 291.42 | 217.34 | 39646400360 | 271.61 | 257.39 | NASDAQ | 109230 | 665782 | 281.64 | 281.64 | 6.48 | 43.33 | 2025-02-19T05:00:00.000+0000 | 141211000 | -0.31 | -2.0 | 4.91 | 4.49 | 11.23 | 17.34 | 22.85 | 94.51 | 351.53 | 931.45 |
| VRTX | Vertex Pharmaceuticals | Health Care | Biotechnology | 449.07 | 0.24 | 1.06 | 445.38 | 451.76 | 519.88 | 346.29 | 115648548030 | 475.85 | 453.87 | NASDAQ | 645345 | 1105134 | 448.46 | 448.01 | -1.88 | -238.87 | 2025-02-03T05:00:00.000+0000 | 257529000 | 0.2 | -6.2 | -7.06 | -7.89 | 0.68 | 25.8 | 147.33 | 108.73 | 297.65 | 9875.78 |
| WBD | Warner Bros. Discovery | Communication Services | Broadcasting | 9.98 | 5.1 | 0.48 | 9.46 | 10.03 | 12.7 | 6.64 | 24494902450 | 8.2 | 8.16 | NASDAQ | 17998146 | 30139214 | 9.51 | 9.5 | -4.58 | -2.18 | 2025-02-21T12:00:00.000+0000 | 2453170000 | 5.1 | 1.17 | 27.69 | 28.51 | 23.42 | -7.03 | -61.16 | -68.82 | -70.56 | 6.45 |
| WDAY | Workday, Inc. | Information Technology | Application Software | 258.43 | -0.57 | -1.47 | 257.66 | 261.3 | 311.28 | 199.81 | 68742375865 | 246.86 | 248.72 | NASDAQ | 290376 | 1947157 | 261.02 | 259.9 | 5.81 | 44.48 | 2024-11-26T21:00:00.000+0000 | 265999984 | -0.65 | -3.21 | 5.62 | 11.08 | -0.49 | 8.94 | -6.02 | 49.64 | 181.75 | 401.4 |
| XEL | Xcel Energy | Utilities | Multi-Utilities | 69.81 | 0.34 | 0.24 | 69.35 | 69.91 | 70.42 | 46.79 | 41555614550 | 65.0 | 57.99 | NASDAQ | 425041 | 3731873 | 69.39 | 69.57 | 3.37 | 20.71 | 2025-01-23T05:00:00.000+0000 | 595310000 | 0.34 | 1.34 | 8.96 | 16.37 | 24.51 | 16.23 | 5.28 | 13.16 | 108.02 | 854.99 |
| ZS | Zscaler | Information Technology | Application Software | 201.06 | -1.61 | -3.3 | 200.03 | 205.83 | 259.61 | 153.45 | 30659639400 | 183.11 | 189.33 | NASDAQ | 358401 | 1803503 | 204.0 | 204.36 | -0.39 | -515.54 | 2024-12-02T21:00:00.000+0000 | 152490000 | -1.71 | -1.85 | 5.72 | 1.89 | 11.23 | 4.64 | -41.58 | 331.06 | 508.71 | 508.71 |
Copyright © 2024 Sirius Investors
All rights reserved
