Logo

S&P 500

The S&P 500, or Standard & Poor's 500, is a prominent market-capitalization-weighted stock market index that tracks the performance of 500 of the largest publicly traded companies in the United States. Managed by S&P Dow Jones Indices, the S&P 500 encompasses a diverse range of sectors within the U.S. economy, serving as a widely followed benchmark for assessing the overall health and trends of the American stock market. Investors and financial professionals commonly use it as an indicator of market performance, and its composition can change over time based on various criteria, including market capitalization and sector representation.

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 %
MMM 3M Industrials Industrial Conglomerates 127.13 -0.82 -1.06 127.13 128.15 141.34 75.65 69231147068 132.8 108.62 NYSE 429796 3599895 128.0 128.19 9.61 13.23 2025-01-21T14:30:00.000+0000 544559000 -0.82 -2.29 -5.93 -0.44 20.84 60.1 -15.36 -9.37 -4.58 3563.76
AOS A. O. Smith Industrials Building Products 70.8 -0.85 -0.61 70.73 71.68 92.45 70.73 10325920235 80.33 82.87 NYSE 173273 1020720 71.5 71.41 3.79 18.68 2025-01-30T13:30:00.000+0000 145846331 -0.85 -2.72 -10.1 -12.38 -17.49 -6.98 -14.49 47.22 165.17 6455.56
ABT Abbott Laboratories Health Care Health Care Equipment 116.16 -0.83 -0.97 115.53 116.74 121.64 99.71 201474873600 115.55 110.78 NYSE 1257523 4903181 116.69 117.13 3.29 35.31 2025-01-22T05:00:00.000+0000 1734460000 -0.83 1.12 -2.71 4.87 12.55 14.78 -7.26 38.47 165.33 70449.65
ABBV AbbVie Health Care Biotechnology 166.3 -0.16 -0.27 165.65 167.2 207.32 137.65 293869373724 191.44 178.92 NYSE 1010679 5397465 166.91 166.57 2.88 57.74 2025-01-31T14:30:00.000+0000 1767140000 -0.16 -1.97 -11.95 -15.22 1.06 20.23 43.79 90.71 155.1 375.13
ACN Accenture Information Technology IT Consulting & Other Services 353.01 -0.27 -0.94 351.65 354.74 387.51 278.69 220580416560 355.88 334.77 NYSE 372650 2370200 353.71 353.95 11.43 30.88 2024-12-19T14:30:00.000+0000 624856000 -0.27 -2.02 -6.33 6.85 15.48 6.68 -2.83 78.55 323.07 2227.03
ADBE Adobe Inc. Information Technology Application Software 494.75 -0.97 -4.86 494.63 506.36 638.25 433.97 217788950000 506.89 520.27 NASDAQ 626133 2869296 505.41 499.61 11.79 41.96 2024-12-11T21:05:00.000+0000 440200000 -0.97 -4.91 -0.03 -12.01 2.08 -19.25 -26.55 64.86 602.37 234447.59
AMD Advanced Micro Devices Information Technology Semiconductors 136.68 -1.94 -2.71 136.62 139.36 227.3 116.37 221805670800 154.46 161.0 NASDAQ 9115435 35893498 138.96 139.39 1.13 120.96 2025-01-28T21:00:00.000+0000 1622810000 -1.97 0.06 -12.39 -12.63 -17.84 12.44 -10.41 233.46 4979.93 4243.84
AES AES Corporation Utilities Independent Power Producers & Energy Traders 13.44 -2.29 -0.32 13.36 13.8 22.21 13.27 9552647745 17.15 17.57 NYSE 4014686 10273664 13.75 13.75 1.44 9.33 2025-02-24T05:00:00.000+0000 711027000 -2.25 -4.88 -23.07 -22.67 -36.84 -21.91 -46.11 -27.74 -3.52 309.76
AFL Aflac Financials Life & Health Insurance 109.89 -0.67 -0.74 109.89 111.16 115.5 75.08 61046971920 110.52 94.66 NYSE 253694 2208890 110.97 110.63 6.73 16.33 2025-01-29T05:00:00.000+0000 555528000 -0.67 0.01 -4.03 4.86 25.32 35.38 96.72 103.01 272.51 146420.0
A Agilent Technologies Health Care Life Sciences Tools & Services 126.05 0.29 0.36 124.89 126.7 155.35 123.48 36217694400 138.25 138.54 NYSE 335089 1594434 125.32 125.69 4.81 26.21 2024-11-25T21:00:00.000+0000 287328000 0.29 -2.64 -9.21 -9.8 -18.49 10.59 -22.56 60.53 205.5 337.67
APD Air Products Materials Industrial Gases 326.75 -0.38 -1.25 326.59 330.11 332.43 212.24 72641426250 307.68 267.33 NYSE 188437 1384192 328.32 328.0 17.25 18.94 2025-02-03T05:00:00.000+0000 222315000 -0.38 3.58 -1.61 19.5 22.74 20.06 9.82 37.35 147.71 30437.38
ABNB Airbnb Consumer Discretionary Hotels, Resorts & Cruise Lines 134.24 2.13 2.8 130.22 135.33 170.1 110.38 85118442516 131.3 143.12 NASDAQ 2374432 4328674 130.22 131.44 2.88 46.61 2025-02-11T05:00:00.000+0000 634076598 2.13 0.03 -1.62 14.36 -8.29 3.5 -26.13 -7.24 -7.24 -7.24
AKAM Akamai Technologies Information Technology Internet Services & Infrastructure 86.87 -0.56 -0.49 86.58 87.42 129.17 84.7 13050219490 99.51 100.31 NASDAQ 246309 1607243 87.09 87.36 3.38 25.7 2025-02-11T05:00:00.000+0000 150227000 -0.58 -2.26 -18.58 -14.6 -8.48 -22.78 -21.45 -0.01 37.61 -40.18
ALB Albemarle Corporation Materials Specialty Chemicals 108.15 1.6 1.7 105.95 108.95 153.54 71.97 12711951000 96.59 106.28 NYSE 520903 2536678 105.95 106.45 -16.76 -6.45 2025-02-12T05:00:00.000+0000 117540000 1.6 6.03 13.67 28.41 -16.9 -17.04 -61.89 66.26 75.71 1391.72
ARE Alexandria Real Estate Equities Real Estate Office REITs 103.7 -0.76 -0.79 102.9 104.62 135.45 102.9 18122819400 116.54 118.88 NYSE 227811 1189518 103.99 104.49 1.64 63.23 2025-01-27T21:00:00.000+0000 174762000 -0.75 -2.88 -14.85 -9.67 -16.17 -0.74 -49.09 -35.19 27.13 393.86
ALGN Align Technology Health Care Health Care Supplies 220.64 -0.87 -1.94 219.0 222.62 335.4 196.09 16471459984 228.93 260.42 NASDAQ 162854 759976 221.0 222.58 5.85 37.72 2025-01-29T05:00:00.000+0000 74653100 -0.87 -1.19 0.43 -5.4 -17.5 2.51 -67.05 -17.91 300.25 1207.5
ALLE Allegion Industrials Building Products 137.74 -0.28 -0.38 137.13 138.4 156.1 103.19 11973641782 143.88 131.35 NYSE 99929 774895 138.2 138.12 6.5 21.19 2025-02-18T05:00:00.000+0000 86929300 -0.28 -1.92 -10.19 4.18 11.77 30.26 3.89 17.23 154.65 184.12
LNT Alliant Energy Utilities Electric Utilities 61.85 -0.64 -0.4 61.67 62.59 62.59 46.8 15870648150 60.06 53.78 NASDAQ 295107 1450334 62.23 62.25 2.57 24.07 2025-02-13T22:00:00.000+0000 256599000 -0.64 4.04 -0.51 7.49 19.45 25.94 6.88 16.39 98.3 1084.87
ALL Allstate Financials Property & Casualty Insurance 196.32 -0.14 -0.28 196.32 198.63 201.0 134.17 51987448975 190.51 173.51 NYSE 187993 1474298 197.7 196.6 15.48 12.68 2025-02-05T05:00:00.000+0000 264803000 -0.14 0.16 0.49 8.82 16.96 45.81 72.9 77.83 191.76 1236.45
GOOGL Alphabet Inc. (Class A) Communication Services Interactive Media & Services 174.55 -2.0 -3.57 173.78 177.68 191.75 127.9 2144932072355 166.74 163.63 NASDAQ 6018056 24546823 177.34 178.12 7.54 23.15 2025-01-28T21:00:00.000+0000 12288353322 -2.0 0.47 6.81 4.41 -1.34 28.11 19.31 168.17 541.96 6854.18
GOOG Alphabet Inc. (Class C) Communication Services Interactive Media & Services 175.97 -2.01 -3.61 175.33 179.09 193.31 129.4 2144035536772 167.56 164.91 NASDAQ 4335617 17528284 178.83 179.58 7.54 23.34 2025-01-28T21:00:00.000+0000 12184096930 -1.98 0.22 6.65 4.18 -1.36 27.63 19.68 170.19 560.03 6941.2
MO Altria Consumer Staples Tobacco 55.64 -0.38 -0.22 55.4 56.07 56.55 39.25 94307702450 51.67 47.21 NYSE 1242285 7839962 55.98 55.86 5.92 9.4 2025-01-30T12:00:00.000+0000 1694810000 -0.38 0.17 12.16 8.17 21.23 36.25 26.49 14.85 13.96 29304.46
AMZN Amazon Consumer Discretionary Broadline Retail 200.67 -1.93 -3.94 199.45 203.06 215.9 142.81 2110045050000 192.19 183.36 NASDAQ 12608800 37406850 202.98 204.61 4.68 42.88 2025-01-30T12:00:00.000+0000 10515000000 -1.93 -2.95 6.18 12.18 9.33 37.32 12.34 129.92 1113.97 204838.88
AMCR Amcor Materials Paper & Plastic Packaging Products & Materials 10.22 3.39 0.34 10.1 10.3 11.48 8.78 14778601500 10.9 10.1 NYSE 15217769 7385485 10.17 9.89 0.53 19.29 2025-02-04T05:00:00.000+0000 1445340000 3.39 0.25 -9.03 -5.24 1.54 9.12 -14.51 4.02 -8.54 -8.54
AMTM Amentum Industrials Diversified Support Services 22.4 2.1 0.46 21.51 22.99 34.5 21.51 5449773437 28.53 28.53 NYSE 795362 2696410 21.96 21.94 1.68 13.33 2024-12-17T05:00:00.000+0000 243293457 2.1 -14.47 -23.55 -24.09 -24.09 -24.09 -24.09 -24.09 -24.09 -24.09
AEE Ameren Utilities Multi-Utilities 92.0 -0.13 -0.12 91.72 92.58 92.77 67.03 24557376000 87.45 77.61 NYSE 157087 1436973 92.15 92.12 4.25 21.65 2025-02-13T12:00:00.000+0000 266928000 -0.13 2.75 3.56 11.89 23.66 19.76 6.63 21.9 115.66 311.08
AEP American Electric Power Utilities Electric Utilities 96.46 -0.25 -0.24 95.9 96.72 105.18 75.22 51371219900 99.47 91.65 NASDAQ 1059174 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
AXP American Express Financials Consumer Finance 285.38 -0.06 -0.16 285.09 287.48 296.83 162.85 201038036325 273.79 242.94 NYSE 460413 2690542 286.15 285.55 13.59 21.0 2025-01-24T05:00:00.000+0000 704445000 -0.06 -0.91 3.1 12.76 17.78 74.17 66.98 139.2 214.91 8367.95
AIG American International Group Financials Multi-line Insurance 74.69 -0.81 -0.61 74.69 75.58 80.83 64.54 46589306610 75.33 75.17 NYSE 557163 3905239 75.54 75.3 5.03 14.85 2025-02-11T05:00:00.000+0000 623769000 -0.81 -1.58 -4.91 1.1 -5.2 16.05 31.17 41.11 37.17 423.77
AMT American Tower Real Estate Telecom Tower REITs 200.42 -0.36 -0.72 199.41 201.55 243.56 170.46 93656397825 220.86 204.74 NYSE 553033 2238251 200.0 201.15 4.14 48.41 2025-02-25T05:00:00.000+0000 467289000 -0.36 2.78 -11.43 -9.05 4.52 0.39 -22.2 -8.02 99.01 1053.19
AWK American Water Works Utilities Water Utilities 137.85 -0.25 -0.35 137.6 139.17 150.68 113.34 26866137900 140.61 132.24 NYSE 268238 1040798 138.63 138.2 5.04 27.35 2025-02-12T05:00:00.000+0000 194894000 -0.26 4.25 -2.9 -2.42 3.2 5.49 -21.04 14.33 164.27 569.15
AMP Ameriprise Financial Financials Asset Management & Custody Banks 557.68 -0.87 -4.88 557.68 565.39 569.47 345.43 54103102128 501.7 443.03 NYSE 54538 424423 563.31 562.56 26.16 21.32 2025-01-22T05:00:00.000+0000 97014600 -0.87 -0.81 6.6 28.49 28.76 59.57 85.09 252.12 327.47 1406.84
AME Ametek Industrials Electrical Components & Equipment 191.54 -0.99 -1.92 191.54 194.06 196.7 149.03 44304734320 174.73 172.55 NYSE 134799 1214270 194.06 193.46 5.75 33.31 2025-02-04T05:00:00.000+0000 231308000 -0.99 -0.91 13.07 16.18 13.61 23.73 34.91 94.48 276.16 19600.9
AMGN Amgen Health Care Biotechnology 282.02 0.74 2.06 278.62 282.6 346.85 260.68 151592368995 318.92 306.06 NASDAQ 1771372 2112425 281.1 279.95 7.83 36.02 2025-02-04T05:00:00.000+0000 537533000 0.72 -3.27 -12.34 -14.18 -10.35 6.26 39.09 25.04 73.33 81927.64
APH Amphenol Information Technology Electronic Components 70.04 -1.33 -0.94 70.0 71.42 74.7 44.82 84434896350 67.07 62.95 NYSE 1023527 6684140 71.4 70.98 1.75 40.02 2025-01-22T05:00:00.000+0000 1205610000 -1.37 -2.29 3.78 4.46 4.99 56.34 66.18 173.9 445.25 48339.77
ADI Analog Devices Information Technology Semiconductors 208.55 -0.89 -1.88 207.25 210.01 244.14 179.63 103543615150 225.54 215.41 NASDAQ 813390 2859240 207.25 210.43 3.32 62.82 2024-11-26T12:00:00.000+0000 496493000 -0.89 -0.11 -8.66 -6.68 -4.11 13.45 12.43 92.07 307.56 186471.84
ANSS Ansys Information Technology Application Software 339.65 0.04 0.13 337.43 341.33 364.31 275.81 29702358535 326.1 326.51 NASDAQ 102131 406564 339.12 339.52 6.48 52.42 2025-02-19T05:00:00.000+0000 87449900 0.04 0.21 3.74 4.18 3.37 12.3 -14.44 38.36 325.71 11340.84
AON Aon Financials Insurance Brokers 375.99 -0.83 -3.16 375.51 381.85 389.21 268.06 81313853340 360.28 322.26 NYSE 124241 915562 381.85 379.15 11.68 32.19 2025-02-03T10:59:00.000+0000 216266000 -0.86 -0.18 5.02 11.63 28.31 13.49 25.91 86.52 316.17 13873.42
APA APA Corporation Energy Oil & Gas Exploration & Production 22.07 0.68 0.15 21.95 22.44 37.82 21.15 8164730290 24.42 28.92 NASDAQ 1262853 6335268 21.95 21.92 7.04 3.13 2025-02-19T05:00:00.000+0000 369947000 0.68 -2.78 -12.28 -22.1 -28.58 -40.35 -16.81 -3.5 -70.27 992.57
AAPL Apple Inc. Information Technology Technology Hardware, Storage & Peripherals 226.08 -0.96 -2.2 226.07 229.93 237.49 164.08 3417380064000 227.34 204.25 NASDAQ 10661547 47928778 228.06 228.28 6.07 37.25 2025-01-30T21:00:00.000+0000 15115800000 -0.98 -0.16 -3.81 -0.21 18.32 18.07 40.38 243.53 677.3 176012.19
AMAT Applied Materials Information Technology Semiconductor Materials & Equipment 168.31 -0.59 -1.0 167.9 169.6 255.89 144.57 138755437240 190.57 204.04 NASDAQ 1558642 6573407 169.31 169.31 8.6 19.57 2025-02-13T12:00:00.000+0000 824404000 -0.54 0.04 -9.64 -18.32 -23.44 10.38 14.13 182.31 644.14 304206.19
APTV Aptiv Consumer Discretionary Automotive Parts & Equipment 52.1 -0.02 -0.01 51.86 53.14 91.66 51.47 12245375600 65.91 72.75 NYSE 873478 3616414 52.1 52.11 8.98 5.8 2025-01-29T05:00:00.000+0000 235036000 0.04 -3.39 -27.36 -25.37 -36.38 -36.01 -70.3 -41.75 -5.58 224.04
ACGL Arch Capital Group Financials Property & Casualty Insurance 94.15 -1.61 -1.54 94.11 96.03 116.47 72.85 35423184300 107.43 99.17 NASDAQ 485614 1770073 95.83 95.69 14.9 6.32 2025-02-12T05:00:00.000+0000 376242000 -1.66 -6.4 -13.29 -8.46 -6.05 11.42 118.29 128.41 393.99 3887.5
ADM Archer Daniels Midland Consumer Staples Agricultural Products & Services 52.96 -0.06 -0.03 52.93 53.43 77.35 48.92 25322400320 56.98 59.22 NYSE 388562 2757439 53.23 52.99 3.56 14.88 2025-01-28T12:00:00.000+0000 478142000 -0.08 0.45 -6.12 -10.28 -13.02 -28.07 -20.29 24.58 0.71 10088.14
ANET Arista Networks Information Technology Communications Equipment 376.34 -0.36 -1.36 375.05 382.31 431.97 210.69 118524519600 389.5 327.92 NYSE 665498 1739903 380.0 377.7 8.35 45.07 2025-02-10T05:00:00.000+0000 314940000 -0.41 -2.01 -6.43 6.32 17.78 74.68 193.51 675.44 1901.41 2635.75
AJG Arthur J. Gallagher & Co. Financials Insurance Brokers 292.3 -0.06 -0.19 291.12 294.01 301.04 218.63 64130620000 288.28 265.83 NYSE 121070 857407 294.01 292.49 5.23 55.89 2025-01-23T05:00:00.000+0000 219400000 -0.06 -0.79 1.05 1.41 14.01 18.55 77.37 213.96 511.38 15785.87
AIZ Assurant Financials Multi-line Insurance 220.14 0.44 0.96 219.95 222.67 222.67 160.12 11290151799 198.15 181.82 NYSE 81437 343865 221.18 219.17 14.01 15.71 2025-02-04T05:00:00.000+0000 51287400 0.44 1.89 11.46 15.99 27.84 35.86 34.77 66.19 223.87 791.23
T AT&T Communication Services Integrated Telecommunication Services 22.9 0.75 0.17 22.74 22.9 23.2 15.94 164314141000 21.94 18.97 NYSE 4333709 33674162 22.8 22.73 1.23 18.62 2025-01-22T05:00:00.000+0000 7175290000 0.73 2.95 4.78 17.47 30.68 42.2 22.83 -18.41 -14.03 490.08
ATO Atmos Energy Utilities Gas Utilities 146.71 -0.05 -0.08 146.08 147.36 148.39 110.46 22773457265 140.2 124.48 NYSE 221324 811776 146.16 146.78 6.83 21.48 2025-02-04T05:00:00.000+0000 155233000 -0.08 1.6 2.37 13.46 23.99 29.88 53.38 34.81 176.3 2528.32
ADSK Autodesk Information Technology Application Software 305.18 -0.01 -0.02 303.15 306.74 315.73 195.32 65613700000 283.2 251.19 NASDAQ 504051 1368150 305.92 305.2 4.89 62.41 2024-11-27T00:00:00.000+0000 215000000 -0.01 0.04 4.16 22.01 37.84 38.91 -1.71 84.59 422.48 60936.0
ADP Automatic Data Processing Industrials Human Resource & Employment Services 297.3 -0.08 -0.24 295.15 297.65 309.37 227.12 121136966100 288.04 259.6 NASDAQ 293603 1541712 296.48 297.54 9.35 31.8 2025-01-29T05:00:00.000+0000 407457000 -0.08 -1.54 1.71 12.38 18.08 28.3 25.53 74.28 253.41 36622.87
AZO AutoZone Consumer Discretionary Automotive Retail 3053.09 -1.73 -53.82 3036.4 3121.45 3256.37 2510.0 51610349287 3113.08 3015.56 NYSE 31263 122242 3121.45 3106.91 149.44 20.43 2024-12-10T13:30:00.000+0000 16904300 -1.73 -2.55 -4.05 -4.2 4.41 15.24 63.72 163.28 437.99 41473.99
AVB AvalonBay Communities Real Estate Multi-Family Residential REITs 227.76 -0.71 -1.62 226.28 228.82 236.26 169.37 32395899120 226.46 203.78 NYSE 64951 722920 228.12 229.38 7.31 31.16 2025-01-29T05:00:00.000+0000 142237000 -0.74 0.3 0.24 5.13 15.33 33.01 -4.49 5.23 44.83 990.42
AVY Avery Dennison Materials Paper & Plastic Packaging Products & Materials 196.38 -0.31 -0.62 196.17 198.6 233.48 187.93 15778426032 211.91 216.21 NYSE 85152 507440 197.09 197.0 8.33 23.58 2025-01-29T05:00:00.000+0000 80346400 -0.31 -1.14 -9.64 -7.51 -13.13 3.55 -10.32 49.03 310.24 3017.14
AXON Axon Enterprise Industrials Aerospace & Defense 600.37 -1.61 -9.83 598.95 613.25 624.84 224.28 45781094276 448.52 343.84 NASDAQ 171034 626231 609.18 610.2 3.84 156.35 2025-02-25T05:00:00.000+0000 76254800 -1.61 0.14 37.06 60.94 105.59 165.39 231.73 734.08 2818.67 105074.92
BKR Baker Hughes Energy Oil & Gas Equipment & Services 43.4 1.25 0.54 42.78 43.71 44.5 28.32 42950376030 37.86 34.28 NASDAQ 1286052 6525959 43.01 42.87 2.23 19.46 2025-01-21T10:59:00.000+0000 989526000 1.25 0.47 19.24 26.88 31.09 28.15 91.63 93.6 -3.74 232.86
BALL Ball Corporation Materials Metal, Glass & Plastic Containers 59.71 -0.33 -0.2 59.63 60.22 71.32 53.23 17819016460 64.35 64.56 NYSE 392889 1576410 59.88 59.91 2.4 24.88 2025-01-30T12:00:00.000+0000 298426000 -0.3 -3.0 -11.18 -5.62 -14.78 12.78 -37.1 -11.43 84.24 17784.3
BAC Bank of America Financials Diversified Banks 46.09 -0.69 -0.32 45.98 46.63 47.02 29.32 353643039200 41.77 39.05 NYSE 7525753 37180421 46.57 46.41 2.76 16.7 2025-01-16T11:45:00.000+0000 7672880000 -0.71 1.01 8.89 19.11 18.71 53.56 -0.43 40.97 171.07 1381.74
BAX Baxter International Health Care Health Care Equipment 32.22 -0.94 -0.3 31.76 32.6 44.01 31.6 16448592420 36.59 37.49 NYSE 2032154 3641448 32.52 32.52 0.25 128.86 2025-02-06T13:30:00.000+0000 510588000 -0.89 1.51 -12.56 -11.02 -7.97 -9.52 -59.33 -60.7 -17.59 2269.85
BDX Becton Dickinson Health Care Health Care Equipment 221.36 -0.57 -1.27 220.88 222.91 249.89 218.75 63983782330 235.78 236.11 NYSE 313692 1332132 222.18 222.64 5.92 37.39 2025-02-06T05:00:00.000+0000 289042000 -0.53 -2.44 -9.14 -5.66 -6.61 -5.23 -7.39 -7.96 74.2 5805.6
BBY Best Buy Consumer Discretionary Computer & Electronics Retail 86.1 -1.06 -0.92 85.31 87.44 103.71 67.38 18487822500 95.33 85.05 NYSE 860856 2784203 85.96 87.02 5.79 14.87 2024-11-26T13:30:00.000+0000 214725000 -1.02 -6.15 -10.41 1.64 16.53 26.46 -37.59 16.16 126.54 51576.97
TECH Bio-Techne Health Care Life Sciences Tools & Services 67.6 1.85 1.23 65.84 68.08 85.57 61.16 10741099200 73.97 73.61 NASDAQ 541538 906892 66.29 66.37 0.95 71.16 2025-01-30T14:30:00.000+0000 158892000 1.85 -6.46 -5.11 -6.55 -18.06 6.31 -44.78 23.97 201.25 61702.89
BIIB Biogen Health Care Biotechnology 154.16 -0.82 -1.27 153.88 155.34 268.3 153.88 22463312445 184.26 209.08 NASDAQ 327411 1280700 155.03 155.43 11.06 13.94 2025-02-11T05:00:00.000+0000 145719000 -0.82 -6.83 -18.93 -24.98 -33.43 -33.01 -38.88 -45.99 -48.46 4832.96
BLK BlackRock Financials Asset Management & Custody Banks 1023.49 -0.45 -4.62 1018.0 1036.7 1068.34 724.54 158517107710 975.29 852.32 NYSE 157892 514715 1032.35 1028.11 40.32 25.38 2025-01-10T12:00:00.000+0000 154879000 -0.45 -1.44 1.64 18.88 27.11 41.97 11.33 109.38 194.5 7143.38
BX Blackstone Inc. Financials Asset Management & Custody Banks 184.31 -0.32 -0.6 183.22 187.12 187.12 105.51 240063544244 163.11 136.62 NYSE 910675 3136134 185.0 184.91 2.9 63.56 2025-01-23T05:00:00.000+0000 767892199 -0.41 2.23 6.84 38.48 46.54 73.0 27.54 256.75 471.2 435.33
BK BNY Mellon Financials Asset Management & Custody Banks 77.24 -0.48 -0.37 77.2 77.92 80.29 46.71 56159504720 74.41 63.19 NYSE 448818 3876090 77.9 77.61 4.47 17.28 2025-01-15T11:30:00.000+0000 727078000 -0.48 -0.32 0.74 18.21 31.03 63.92 32.69 58.02 93.29 3526.29
BA Boeing Industrials Aerospace & Defense 145.66 0.04 0.06 145.02 147.3 267.54 137.03 108891920160 152.53 174.74 NYSE 4129689 12029862 146.04 145.6 -12.94 -11.26 2025-01-29T05:00:00.000+0000 747576000 0.06 5.47 -6.01 -15.35 -21.93 -33.08 -30.59 -60.72 10.62 17601.34
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 56495 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
BWA BorgWarner Consumer Discretionary Automotive Parts & Equipment 32.97 -0.5 -0.16 32.85 33.3 38.23 29.51 7209445500 34.33 33.58 NYSE 207534 2262034 33.0 33.13 4.04 8.16 2025-02-06T13:30:00.000+0000 218700000 -0.51 -3.93 -6.36 1.38 -10.6 -4.52 -20.92 -10.82 -35.04 1098.55
BSX Boston Scientific Health Care Health Care Equipment 89.72 -0.67 -0.6 89.47 90.81 91.08 53.93 132239396750 85.56 76.17 NYSE 717656 5845709 90.81 90.33 1.21 74.15 2025-01-29T05:00:00.000+0000 1473830000 -0.7 2.96 1.85 14.29 19.02 64.7 120.38 110.5 592.63 1995.07
BMY Bristol Myers Squibb Health Care Pharmaceuticals 58.06 -0.29 -0.17 57.84 58.82 61.08 39.35 117756130800 53.08 48.39 NYSE 2340849 10996835 58.6 58.23 -3.58 -16.22 2025-02-06T11:59:00.000+0000 2028180000 -0.3 -0.18 9.08 18.53 33.89 18.72 1.78 2.92 -0.95 2759.85
AVGO Broadcom Information Technology Semiconductors 161.56 -2.29 -3.79 161.07 165.54 186.42 90.31 754578904800 173.68 151.0 NASDAQ 4604143 23887537 165.54 165.35 1.24 130.29 2024-12-12T21:00:00.000+0000 4670580000 -2.28 -4.09 -10.18 -2.63 14.27 62.28 192.03 418.39 1697.34 9874.14
BR Broadridge Financial Solutions Industrials Data Processing & Outsourced Services 223.25 -0.71 -1.59 222.01 224.85 230.0 185.1 26095469250 216.49 205.97 NYSE 82525 504921 224.85 224.84 5.79 38.56 2025-01-30T13:30:00.000+0000 116889000 -0.71 -1.71 1.89 6.57 11.41 21.52 28.25 82.33 392.61 1010.7
BRO Brown & Brown Financials Insurance Brokers 108.64 -0.65 -0.71 108.47 109.95 114.08 69.13 31066477120 105.62 93.94 NYSE 171368 1460562 109.47 109.35 3.67 29.6 2025-01-20T21:00:00.000+0000 285958000 -0.65 -0.44 2.11 5.59 20.9 47.93 66.42 185.22 580.7 61009.24
BLDR Builders FirstSource Industrials Building Products 175.32 -1.95 -3.49 173.72 179.16 214.7 130.75 20176702200 186.23 175.86 NYSE 295329 1384345 178.75 178.81 10.23 17.14 2025-02-27T05:00:00.000+0000 115085000 -2.0 -2.77 -10.13 6.75 3.54 30.41 144.05 590.95 2749.19 1034.88
BG Bunge Global Consumer Staples Agricultural Products & Services 87.9 -1.78 -1.59 87.9 89.86 114.92 82.18 12273213300 92.71 99.5 NYSE 1101807 1695723 89.43 89.49 7.89 11.14 2025-02-05T05:00:00.000+0000 139627000 -1.78 -0.66 -1.84 -7.65 -14.06 -18.38 -6.7 58.95 -3.04 449.38
BXP BXP, Inc. Real Estate Office REITs 79.26 -0.2 -0.16 78.72 79.74 90.11 52.61 12531877860 82.2 68.96 NYSE 186372 1158748 78.88 79.42 2.3 34.46 2025-02-04T05:00:00.000+0000 158111000 -0.2 0.13 -11.66 12.94 27.63 43.87 -32.9 -42.59 -37.6 196.3
CHRW C.H. Robinson Industrials Air Freight & Logistics 108.18 -0.82 -0.9 108.18 109.6 113.1 65.0 12788007925 107.08 89.34 NASDAQ 151370 1248604 109.58 109.08 2.89 37.43 2025-01-29T05:00:00.000+0000 118205000 -0.82 -2.76 -1.77 9.08 27.98 31.88 11.78 43.18 49.65 1821.58
CDNS Cadence Design Systems Information Technology Application Software 298.59 -0.35 -1.04 296.07 300.12 328.99 241.29 81892189170 276.2 288.41 NASDAQ 430508 1900567 298.7 299.63 3.81 78.37 2025-02-10T05:00:00.000+0000 274263000 -0.38 0.01 15.46 6.08 2.06 10.45 61.77 340.89 1529.28 14824.25
CZR Caesars Entertainment Consumer Discretionary Casinos & Gaming 37.03 -0.94 -0.35 36.83 37.29 50.51 31.74 7868134400 41.58 39.24 NASDAQ 539029 4219617 37.12 37.38 -1.68 -22.04 2025-02-18T05:00:00.000+0000 212480000 -0.91 -4.78 -18.02 2.04 6.01 -19.95 -60.75 183.61 144.65 168.41
CPT Camden Property Trust Real Estate Multi-Family Residential REITs 120.96 -0.27 -0.33 119.96 121.38 127.69 87.61 12904133760 121.03 109.73 NYSE 85182 1015917 120.5 121.29 3.17 38.16 2025-01-30T12:00:00.000+0000 106681000 -0.28 1.02 0.18 0.92 14.57 36.52 -27.34 7.35 61.25 425.89
CPB Campbell Soup Company Consumer Staples Packaged Foods & Meats 43.65 0.28 0.12 43.39 43.95 52.81 39.65 12990938400 47.63 45.91 NYSE 347692 2257437 43.53 43.53 1.89 23.1 2024-12-04T13:30:00.000+0000 297616000 0.3 -1.53 -9.98 -13.32 -5.86 7.19 6.33 -9.57 -2.35 2453.22
COF Capital One Financials Consumer Finance 181.02 0.01 0.02 180.07 181.8 198.3 105.39 69060940200 159.4 144.89 NYSE 427441 2729690 181.32 181.0 10.59 17.09 2025-01-23T05:00:00.000+0000 381510000 -0.03 -1.31 13.78 27.87 28.68 68.87 18.1 87.49 123.14 3294.84
CAH Cardinal Health Health Care Health Care Distributors 119.31 0.83 0.98 118.03 119.56 126.14 93.17 28874937438 113.36 106.38 NYSE 292975 2026323 118.36 118.33 5.19 22.99 2025-01-30T13:30:00.000+0000 242011000 0.82 -2.35 6.12 9.57 21.16 13.33 147.04 115.3 51.26 13151.17
KMX CarMax Consumer Discretionary Automotive Retail 75.68 0.5 0.38 74.63 76.14 88.22 62.9 11724648320 75.07 75.9 NYSE 665317 1755148 74.87 75.3 2.66 28.45 2024-12-19T14:30:00.000+0000 154924000 0.41 -3.0 1.22 -5.24 4.19 16.25 -48.6 -24.06 37.35 615.83
CCL Carnival Consumer Discretionary Hotels, Resorts & Cruise Lines 24.96 -0.68 -0.17 24.89 25.45 25.45 13.78 31260834733 20.66 17.13 NYSE 6192536 27303887 25.18 25.13 1.17 21.33 2024-12-19T14:15:00.000+0000 1252437289 -0.66 3.97 17.09 62.95 55.15 71.34 22.79 -42.83 -39.99 534.01
CARR Carrier Global Industrials Building Products 74.25 -0.11 -0.08 74.15 74.99 83.32 51.2 66619104750 77.8 65.91 NYSE 1510194 3760065 74.55 74.33 1.7 43.68 2025-02-04T05:00:00.000+0000 897227000 -0.09 0.05 -8.94 8.31 12.55 38.57 31.64 518.83 518.83 518.83
CTLT Catalent Health Care Pharmaceuticals 58.88 0.01 0.0 58.68 59.04 61.2 36.74 10688334120 59.82 57.8 NYSE 367730 1700665 58.72 58.88 -2.28 -25.83 2025-02-07T13:30:00.000+0000 181512000 0.01 -0.18 -2.33 -0.93 7.06 47.47 -54.23 14.12 125.96 194.57
CAT Caterpillar Inc. Industrials Construction Machinery & Heavy Transportation Equipment 379.0 -0.87 -3.32 379.0 386.2 418.5 241.81 182984751015 383.82 352.2 NYSE 503705 2316129 384.01 382.33 21.53 17.6 2025-02-03T05:00:00.000+0000 482803000 -0.81 -1.75 -3.71 10.47 4.54 51.42 87.39 167.97 271.47 23601.88
CBOE Cboe Global Markets Financials Financial Exchanges & Data 207.44 1.2 2.46 204.99 208.38 216.95 166.13 21715540410 207.78 190.6 AMEX 215396 878273 205.89 204.98 7.35 28.22 2025-01-31T12:00:00.000+0000 104686000 1.25 4.36 -0.83 0.74 13.6 17.39 63.58 68.29 248.87 538.78
CBRE CBRE Group Real Estate Real Estate Services 131.04 -0.85 -1.12 130.11 131.95 137.93 77.97 40100598720 125.91 102.86 NYSE 300054 1676868 131.25 132.16 3.09 42.41 2025-02-13T13:30:00.000+0000 306018000 -0.81 -0.19 4.3 17.57 45.35 67.81 32.41 136.2 297.85 2043.15
CDW CDW Information Technology Technology Distributors 173.46 -0.34 -0.59 173.03 175.26 263.37 173.03 23115973440 212.76 227.31 NASDAQ 170436 1020522 174.49 174.05 8.17 21.23 2025-02-05T05:00:00.000+0000 133264000 -0.34 -4.54 -20.54 -21.56 -24.0 -20.15 -11.59 25.97 427.07 844.26
CE Celanese Materials Specialty Chemicals 71.45 -1.04 -0.75 71.42 73.1 172.16 71.42 7810342400 119.53 139.87 NYSE 541932 1461660 72.0 72.2 10.04 7.12 2025-01-29T12:00:00.000+0000 109312000 -1.02 -3.58 -47.44 -44.39 -54.34 -45.27 -56.95 -42.48 17.72 346.66
COR Cencora Health Care Health Care Distributors 242.31 0.55 1.33 240.53 242.79 251.56 195.83 47746458570 232.82 233.13 NYSE 187182 1481518 240.95 240.98 7.52 32.22 2025-01-29T05:00:00.000+0000 197047000 0.55 -0.06 2.06 1.64 9.64 23.67 100.06 176.77 172.56 8342.86
CNC Centene Corporation Health Care Managed Health Care 58.55 1.28 0.74 58.09 59.44 81.42 57.2 29559845750 67.56 72.41 NYSE 1019601 5365626 58.2 57.81 5.79 10.11 2025-02-04T05:00:00.000+0000 504865000 1.38 -0.15 -5.5 -25.01 -24.44 -19.45 -20.88 -1.43 137.41 3989.07
CNP CenterPoint Energy Utilities Multi-Utilities 31.36 -0.11 -0.04 31.23 31.62 31.62 25.41 20441417355 29.47 28.78 NYSE 683607 5837764 31.5 31.4 1.5 20.91 2025-02-18T05:00:00.000+0000 651727000 -0.11 4.65 4.17 21.52 4.58 13.68 17.82 28.28 28.91 190.96
CF CF Industries Materials Fertilizers & Agricultural Chemicals 87.79 0.29 0.25 87.48 88.57 90.86 69.13 15277215800 84.53 79.6 NYSE 320529 1661225 87.67 87.54 6.31 13.91 2025-02-12T05:00:00.000+0000 174020000 0.24 2.14 4.48 9.61 11.7 13.99 34.98 94.57 60.68 2608.33
CRL Charles River Laboratories Health Care Life Sciences Tools & Services 183.55 -1.37 -2.55 183.55 188.32 275.0 176.48 9386049510 195.17 219.41 NYSE 143230 716029 186.54 186.1 8.01 22.92 2025-02-12T05:00:00.000+0000 51136200 -1.37 -6.07 -7.19 -9.36 -17.71 -3.66 -51.03 31.55 187.47 734.32
SCHW Charles Schwab Corporation Financials Investment Banking & Brokerage 79.68 -0.64 -0.51 79.42 80.36 82.5 55.42 141803308800 69.45 69.5 NYSE 1610409 8409567 79.69 80.19 2.56 31.13 2025-01-15T12:00:00.000+0000 1779660000 -0.67 -0.62 11.62 22.84 1.26 40.82 -2.77 77.99 181.05 21893.65
CHTR Charter Communications Communication Services Cable & Satellite 387.71 0.75 2.87 384.28 389.07 415.27 236.08 110256858140 345.02 310.56 NASDAQ 122413 1284518 386.16 384.84 31.91 12.15 2025-01-31T12:00:00.000+0000 284379712 0.76 -1.76 19.08 11.64 41.08 -6.13 -41.98 -19.06 144.39 1007.86
CVX Chevron Corporation Energy Integrated Oil & Gas 160.13 0.33 0.53 159.79 161.15 167.11 135.37 287768021700 150.23 153.72 NYSE 1257952 7129635 159.91 159.6 9.1 17.6 2025-01-31T13:30:00.000+0000 1797090000 0.34 -0.86 6.23 10.68 -0.62 10.91 40.58 36.47 36.51 4752.63
CMG Chipotle Mexican Grill Consumer Discretionary Restaurants 58.23 -0.85 -0.5 58.23 59.22 69.26 43.66 79343615700 58.2 57.84 NYSE 1782423 10269395 58.96 58.73 1.08 53.92 2025-02-04T05:00:00.000+0000 1362590000 -0.91 -1.81 -2.01 12.04 -8.4 33.08 69.02 274.97 338.88 6513.07
CB Chubb Limited Financials Property & Casualty Insurance 280.98 -1.02 -2.88 280.86 287.2 302.05 216.91 113264491530 287.62 267.05 NYSE 238583 1546331 285.51 283.87 24.38 11.53 2025-01-28T10:59:00.000+0000 403098000 -1.07 -2.12 -6.91 3.23 6.31 25.84 47.21 84.13 149.22 15103.33
CHD Church & Dwight Consumer Staples Household Products 111.11 0.17 0.19 110.32 111.22 111.45 90.26 27221972778 103.67 103.6 NYSE 657013 1438042 110.9 110.92 2.23 49.83 2025-01-31T12:00:00.000+0000 244998000 0.15 2.96 6.47 9.31 4.3 21.48 18.5 59.43 197.75 44890.28
CI Cigna Health Care Health Care Services 320.09 -0.75 -2.41 319.49 324.39 370.83 253.95 89033993770 337.43 341.84 NYSE 423040 1512514 322.69 322.5 10.54 30.37 2025-01-31T13:30:00.000+0000 278153000 -0.55 -0.72 -4.55 -6.39 -3.79 12.81 51.6 60.43 213.79 5420.14
CINF Cincinnati Financial Financials Property & Casualty Insurance 150.29 -0.19 -0.29 150.29 151.99 152.85 99.92 23492581350 140.1 125.12 NASDAQ 39885 515079 151.38 150.58 19.46 7.72 2025-02-04T05:00:00.000+0000 156315000 -0.19 0.19 6.29 15.02 27.42 49.13 25.38 39.25 195.27 8112.57
CTAS Cintas Industrials Diversified Support Services 216.52 -0.67 -1.45 216.21 218.22 227.36 136.87 87322299480 209.77 182.72 NASDAQ 159921 1340445 217.17 217.97 3.96 54.68 2024-12-19T13:30:00.000+0000 403299000 -0.73 0.12 1.1 11.72 24.09 57.12 95.07 233.6 1103.39 90869.1
CSCO Cisco Information Technology Communications Equipment 56.86 -0.25 -0.14 56.61 56.98 59.38 44.5 226665027300 54.52 49.67 NASDAQ 2946571 17289642 56.84 57.01 2.33 24.41 2025-02-12T05:00:00.000+0000 3986020000 -0.26 -1.03 0.18 13.18 20.65 17.8 4.14 26.13 112.09 73497.56
C Citigroup Financials Diversified Banks 68.58 -0.04 -0.02 68.46 69.48 70.2 44.56 129693154500 63.61 61.43 NYSE 3534347 13320968 69.14 68.6 3.51 19.54 2025-01-15T13:00:00.000+0000 1891260000 -0.05 0.83 9.09 11.83 8.56 51.49 2.27 -7.23 28.11 322.2
CFG Citizens Financial Group Financials Regional Banks 46.0 -0.11 -0.05 45.77 46.34 48.35 26.13 20272246000 42.29 37.67 NYSE 512540 4894549 46.03 46.05 2.55 18.04 2025-01-17T13:30:00.000+0000 440701000 -0.13 -0.88 8.29 11.6 26.03 66.75 -8.51 21.03 93.97 99.26
CLX Clorox Consumer Staples Household Products 166.89 -0.74 -1.25 166.72 168.37 169.21 127.6 20657811090 162.56 148.53 NYSE 290393 1187543 168.1 168.14 2.87 58.15 2025-01-30T12:00:00.000+0000 123781000 -0.8 0.28 2.98 10.21 23.7 21.72 -0.49 13.94 66.39 9217.88
CME CME Group Financials Financial Exchanges & Data 228.77 -0.39 -0.89 228.77 230.54 230.74 190.7 82439328430 223.02 211.58 NASDAQ 338616 1847020 230.54 229.66 9.51 24.06 2025-02-12T05:00:00.000+0000 360359000 -0.43 2.22 0.16 9.57 8.24 7.87 1.94 10.67 173.57 2565.27
CMS CMS Energy Utilities Multi-Utilities 68.6 0.04 0.03 68.37 68.79 72.4 55.1 20496651000 69.75 63.35 NYSE 478895 2117648 68.41 68.57 3.5 19.6 2025-01-30T13:30:00.000+0000 298785000 0.03 2.07 -3.79 2.79 9.31 20.04 11.28 11.17 110.98 58.11
KO Coca-Cola Company (The) Consumer Staples Soft Drinks & Non-alcoholic Beverages 62.23 -0.58 -0.36 62.02 62.7 73.53 57.47 268074394000 68.25 64.6 NYSE 3590085 14297729 62.7 62.59 2.41 25.82 2025-02-05T10:59:00.000+0000 4307800000 -0.58 -0.42 -11.66 -10.31 -0.54 8.41 12.19 16.93 40.63 23559.8
CTSH Cognizant Information Technology IT Consulting & Other Services 76.44 0.16 0.12 76.14 76.84 82.41 63.79 37900786560 76.86 73.24 NASDAQ 563977 3183006 76.17 76.32 4.52 16.91 2025-02-04T05:00:00.000+0000 495824000 0.17 -5.03 -1.99 1.31 9.87 9.53 -6.07 20.37 47.7 36596.59
CL Colgate-Palmolive Consumer Staples Household Products 93.88 0.29 0.27 92.86 93.92 109.3 75.5 76701074381 98.8 95.13 NYSE 878311 4398937 93.41 93.61 3.48 26.98 2025-01-24T05:00:00.000+0000 817011000 0.29 2.76 -6.55 -8.91 -0.54 24.39 21.04 39.68 37.94 10055.01
CMCSA Comcast Communication Services Cable & Satellite 42.38 0.13 0.06 41.99 42.75 47.11 36.43 161749612500 41.73 40.44 NASDAQ 4510817 18088629 42.75 42.32 3.71 11.42 2025-01-23T05:00:00.000+0000 3817100000 0.09 -2.58 1.03 5.82 8.03 -1.35 -17.76 -4.21 55.79 156227.9
CAG Conagra Brands Consumer Staples Packaged Foods & Meats 26.69 0.81 0.21 26.44 26.89 33.24 26.21 12740707280 29.95 29.72 NYSE 1995185 4975995 26.5 26.48 1.02 26.17 2025-01-02T12:00:00.000+0000 477273000 0.85 -2.93 -11.92 -13.21 -13.04 -4.96 -14.87 -9.44 -2.89 11455.6
COP ConocoPhillips Energy Oil & Gas Exploration & Production 112.97 -0.11 -0.12 112.64 113.99 135.18 101.3 130018302700 108.35 114.43 NYSE 1134229 6291906 112.9 113.09 8.43 13.4 2025-01-30T12:00:00.000+0000 1150910000 -0.09 0.27 6.92 2.86 -6.54 -2.08 57.17 90.34 54.33 5254.85
ED Consolidated Edison Utilities Multi-Utilities 97.07 0.1 0.1 96.42 97.92 107.75 85.85 33626351405 102.35 95.59 NYSE 409337 1833734 96.6 96.97 5.32 18.25 2025-02-13T21:00:00.000+0000 346412000 0.12 2.19 -9.06 -3.08 0.6 6.76 23.56 11.2 56.29 858.39
STZ Constellation Brands Consumer Staples Distillers & Vintners 238.86 -0.66 -1.58 238.66 241.0 274.87 224.76 43362596640 243.7 250.69 NYSE 167168 1245434 241.0 240.44 3.13 76.31 2025-01-02T12:00:00.000+0000 181536000 -0.7 -1.09 -1.15 -1.77 -4.71 0.76 1.9 28.46 154.31 12532.28
CEG Constellation Energy Utilities Electric Utilities 234.99 0.17 0.41 233.9 241.4 288.75 109.44 73497023334 247.27 202.63 NASDAQ 774176 3420331 238.14 234.58 9.07 25.91 2025-02-21T12:00:00.000+0000 312766600 0.23 4.57 -12.97 23.29 9.33 92.29 459.83 459.83 459.83 459.83
COO Cooper Companies (The) Health Care Health Care Supplies 98.5 -0.55 -0.55 97.98 99.17 112.38 82.22 19616866000 106.48 97.66 NASDAQ 127554 1179539 98.7 99.05 1.79 55.03 2024-12-05T21:15:00.000+0000 199156000 -0.56 -1.89 -9.02 2.72 1.33 16.57 -2.2 29.4 135.36 1150.0
CPRT Copart Industrials Diversified Support Services 56.12 -0.72 -0.4 56.11 56.75 58.58 46.21 54059788125 53.27 53.44 NASDAQ 508694 4220814 56.37 56.52 1.4 40.08 2024-11-21T21:00:00.000+0000 963375000 -0.72 -1.9 4.15 7.95 2.18 10.35 53.19 164.32 1211.1 36735.37
GLW Corning Inc. Information Technology Electronic Components 47.04 -0.53 -0.25 46.94 47.43 51.03 27.57 40276071360 45.97 38.88 NYSE 1313346 4477312 47.21 47.29 0.19 247.58 2025-01-28T13:30:00.000+0000 856209000 -0.55 0.97 0.79 15.47 32.4 66.24 21.49 64.33 128.19 722.2
CPAY Corpay Financials Transaction & Payment Processing Services 368.86 0.18 0.67 366.37 370.52 375.98 230.68 25713599460 334.3 298.26 NYSE 56734 500998 368.79 368.19 14.03 26.29 2025-02-05T05:00:00.000+0000 69711000 0.18 0.04 4.34 27.57 32.24 56.76 64.71 22.54 137.85 1253.61
CTVA Corteva Materials Fertilizers & Agricultural Chemicals 58.29 0.09 0.05 58.0 58.61 63.75 43.89 40062308970 58.36 55.5 NYSE 720245 3045693 58.46 58.24 0.96 60.72 2025-01-29T05:00:00.000+0000 687293000 0.09 1.82 -1.89 8.75 2.73 24.39 22.59 133.35 101.0 101.0
CSGP CoStar Group Real Estate Real Estate Services 74.6 3.48 2.51 71.51 75.3 100.38 68.26 30582941400 75.56 80.73 NASDAQ 1768700 2601867 71.52 72.09 0.42 177.62 2025-02-18T05:00:00.000+0000 409959000 3.49 -0.47 -5.86 -0.31 -14.76 -10.11 -6.84 25.49 349.43 8020.27
COST Costco Consumer Staples Consumer Staples Merchandise Retail 919.51 -1.14 -10.64 916.5 927.93 962.0 582.83 407410973740 898.8 821.01 NASDAQ 461189 1804748 925.08 930.15 16.56 55.53 2024-12-12T21:00:00.000+0000 443074000 -1.2 0.13 3.31 4.88 15.89 58.22 70.29 205.74 559.94 36367.06
CTRA Coterra Energy Oil & Gas Exploration & Production 26.46 0.63 0.16 26.28 26.52 28.9 22.3 19487096915 24.09 25.83 NYSE 1492737 5835618 26.48 26.29 1.65 16.03 2025-02-20T12:00:00.000+0000 736613000 0.62 3.33 11.24 9.95 -6.95 -0.85 26.21 61.4 -23.79 1737.03
CRWD CrowdStrike Information Technology Systems Software 345.51 -2.2 -7.78 344.47 357.31 398.33 200.81 84698670711 299.72 311.0 NASDAQ 949970 3985628 357.31 353.29 0.71 486.63 2024-11-26T21:00:00.000+0000 245141011 -2.22 1.48 11.38 29.61 -0.95 66.29 44.15 529.45 495.59 495.59
CCI Crown Castle Real Estate Telecom Tower REITs 104.32 -0.14 -0.15 103.69 104.82 120.92 92.48 45337306820 111.47 105.82 NYSE 821458 2315796 104.2 104.47 2.82 36.99 2025-01-22T05:00:00.000+0000 434598000 -0.08 1.55 -7.11 -5.08 3.75 -0.04 -42.63 -23.74 28.91 703.0
CSX CSX Corporation Industrials Rail Transportation 34.44 -0.46 -0.16 34.44 34.76 40.12 31.65 66414784800 34.37 34.69 NASDAQ 1761246 11588656 34.68 34.6 1.88 18.32 2025-01-22T05:00:00.000+0000 1928420000 -0.48 -3.16 0.92 2.55 3.07 7.41 -4.48 48.49 177.03 8702.4
CMI Cummins Industrials Construction Machinery & Heavy Transportation Equipment 359.28 -0.71 -2.58 357.73 363.06 370.21 220.02 49286063050 331.59 296.02 NYSE 68565 635315 361.67 361.86 15.25 23.56 2025-02-04T05:00:00.000+0000 137182000 -0.7 -0.99 7.1 19.65 26.15 60.3 57.61 98.94 149.6 8295.33
CVS CVS Health Health Care Health Care Services 56.82 1.88 1.05 56.0 57.67 83.25 52.71 71502856200 59.16 63.21 NYSE 3902547 11407257 56.25 55.77 3.94 14.42 2025-02-05T05:00:00.000+0000 1258410000 1.87 3.32 -5.84 -3.54 -1.02 -16.77 -38.9 -24.17 -36.34 8380.86
DHR Danaher Corporation Health Care Life Sciences Tools & Services 230.96 0.05 0.12 228.89 232.13 281.7 215.68 166820245375 260.44 256.66 NYSE 852358 2561945 229.5 230.84 5.31 43.5 2025-01-28T11:00:00.000+0000 722275000 0.07 -2.18 -15.81 -14.97 -13.52 9.46 -16.94 82.29 316.73 38676.0
DRI Darden Restaurants Consumer Discretionary Restaurants 160.89 0.02 0.04 159.4 161.67 176.84 135.87 18904575000 163.43 156.91 NYSE 240185 1199376 160.06 160.85 8.67 18.56 2024-12-19T13:30:00.000+0000 117500000 -0.21 -4.94 -2.47 3.46 5.62 4.21 9.28 39.89 221.3 2658.08
DVA DaVita Health Care Health Care Services 159.23 1.43 2.25 156.86 160.64 168.5 97.31 13056860000 157.99 142.53 NYSE 195158 783957 157.12 156.98 9.28 17.16 2025-02-11T05:00:00.000+0000 82000000 1.43 2.56 -1.69 7.89 12.99 63.26 55.09 119.63 111.94 3807.48
DAY Dayforce Industrials Human Resource & Employment Services 74.81 0.07 0.05 73.94 74.97 81.32 47.08 11797537000 65.8 60.77 NYSE 294355 1463157 74.63 74.76 0.34 220.03 2025-02-05T05:00:00.000+0000 157700000 0.03 -1.94 15.05 36.63 20.03 7.09 -32.94 26.9 139.6 139.6
DECK Deckers Brands Consumer Discretionary Footwear 175.72 -0.32 -0.57 174.27 178.0 184.48 105.08 26695733840 162.07 154.46 NYSE 195113 1894146 176.58 176.29 5.66 31.05 2025-01-30T10:59:00.000+0000 151922000 -0.5 -0.25 8.38 10.94 16.56 67.2 144.16 556.7 1005.26 14277.46
DE Deere & Company Industrials Agricultural & Farm Machinery 401.94 0.46 1.84 401.54 408.94 420.47 340.2 109969416000 404.62 386.39 NYSE 327095 1137817 404.16 400.09 29.33 13.7 2024-11-21T13:30:00.000+0000 273600000 0.45 2.35 -1.68 7.86 2.66 5.67 15.1 133.56 370.75 18084.62
DELL Dell Technologies Information Technology Technology Hardware, Storage & Peripherals 133.8 -1.55 -2.1 133.14 138.15 179.7 67.51 97472820728 123.62 120.87 NYSE 1964803 9562142 137.52 135.9 5.44 24.6 2024-11-26T22:00:00.000+0000 728496418 -1.48 0.45 5.88 20.94 -7.94 82.52 142.87 378.2 1009.32 1009.32
DAL Delta Air Lines Industrials Passenger Airlines 63.88 -1.34 -0.87 61.66 64.45 66.25 35.46 41220550280 53.88 47.64 NYSE 5104491 8799123 64.1 64.75 7.21 8.86 2025-01-10T13:30:00.000+0000 645281000 -1.24 -2.28 14.6 59.39 20.68 75.2 60.79 14.87 45.47 180.59
DVN Devon Energy Energy Oil & Gas Exploration & Production 38.22 0.8 0.3 37.93 38.79 55.09 37.77 25103433500 40.0 45.34 NYSE 1918637 7968726 37.95 37.91 5.4 7.08 2025-01-15T10:59:00.000+0000 656900000 0.82 -2.52 -6.0 -13.22 -23.59 -16.28 -7.1 74.12 -42.75 610.41
DXCM Dexcom Health Care Health Care Equipment 73.15 -2.31 -1.73 73.15 74.9 142.0 62.34 28572024250 70.29 102.2 NASDAQ 753514 4308445 74.73 74.88 1.65 44.33 2025-02-06T21:00:00.000+0000 390595000 -2.35 -3.17 1.02 0.37 -44.05 -32.89 -52.68 32.15 475.3 2387.07
FANG Diamondback Energy Energy Oil & Gas Exploration & Production 180.63 0.28 0.51 180.0 182.45 214.5 145.7 52741973070 181.22 190.36 NASDAQ 428142 2251631 180.04 180.12 17.17 10.52 2025-02-18T05:00:00.000+0000 291989000 0.29 -0.97 -1.82 -4.8 -8.68 15.69 71.28 139.94 168.78 932.29
DLR Digital Realty Real Estate Data Center REITs 184.56 -1.45 -2.72 183.56 185.86 193.88 130.0 61219292715 167.85 151.56 NYSE 237904 1842348 185.54 187.27 1.23 150.04 2025-02-13T10:59:00.000+0000 331713000 -1.57 3.85 11.46 23.63 28.59 35.7 12.96 51.91 169.84 1436.08
DFS Discover Financial Financials Consumer Finance 172.8 0.18 0.3 171.98 173.46 188.26 85.2 43386496960 149.54 132.25 NYSE 190452 1551100 172.76 172.5 12.42 13.91 2025-01-15T10:59:00.000+0000 251072000 0.18 -1.01 16.23 27.77 38.68 98.75 48.76 108.56 169.27 501.1
DG Dollar General Consumer Staples Consumer Staples Merchandise Retail 72.62 -5.07 -3.88 72.5 75.75 168.07 72.5 15971326875 81.69 120.73 NYSE 3228213 5165282 75.75 76.5 6.43 11.29 2024-12-05T13:30:00.000+0000 219915000 -5.05 -5.6 -9.88 -40.26 -47.3 -40.36 -67.85 -54.87 9.14 219.56
DLTR Dollar Tree Consumer Staples Consumer Staples Merchandise Retail 62.52 -3.62 -2.35 61.7 64.25 151.22 60.49 13441299840 67.92 104.16 NASDAQ 2308199 5078323 64.02 64.87 -4.81 -13.0 2024-12-04T13:30:00.000+0000 214992000 -3.71 -5.53 -8.41 -37.02 -44.96 -45.96 -52.88 -41.76 -5.17 5244.72
D Dominion Energy Utilities Multi-Utilities 57.5 -0.15 -0.08 57.35 57.8 61.97 43.53 48304775050 58.03 52.67 NYSE 522348 4051295 57.62 57.59 2.71 21.22 2025-02-07T12:00:00.000+0000 840010000 -0.19 2.28 -4.07 2.1 6.88 23.85 -22.37 -30.66 -20.9 423.97
DPZ Domino's Consumer Discretionary Restaurants 434.05 -1.31 -5.75 433.79 440.53 542.75 367.24 14988614600 424.56 458.72 NYSE 114187 646207 439.8 439.8 16.28 26.66 2025-02-20T12:00:00.000+0000 34532000 -1.31 -5.34 1.21 1.64 -15.89 17.79 -18.62 50.59 369.4 3403.23
DOV Dover Corporation Industrials Industrial Machinery & Supplies & Components 196.87 -0.94 -1.86 196.63 199.5 204.93 137.73 27008371676 192.32 180.7 NYSE 135459 890807 199.16 198.73 11.01 17.88 2025-01-30T13:30:00.000+0000 137192000 -0.94 -2.56 1.28 9.33 6.37 42.4 11.92 81.33 197.83 32542.81
DOW Dow Inc. Materials Commodity Chemicals 43.36 -0.68 -0.3 43.33 43.68 60.69 43.33 30352488660 50.97 54.38 NYSE 1090770 5204761 43.55 43.65 1.5 28.9 2025-01-23T05:00:00.000+0000 700092000 -0.68 -2.73 -18.37 -17.76 -26.81 -16.11 -26.25 -17.69 -12.94 -12.94
DHI D. R. Horton Consumer Discretionary Homebuilding 162.42 0.07 0.12 161.66 163.24 199.85 125.28 52953786600 181.37 162.35 NYSE 280155 2418695 162.33 162.3 14.35 11.32 2025-01-21T13:30:00.000+0000 326040000 0.17 0.51 -16.44 -9.48 8.54 26.62 62.3 197.93 542.61 9753.33
DTE DTE Energy Utilities Multi-Utilities 122.0 0.26 0.32 121.28 122.21 131.67 102.17 25266322000 124.75 116.27 NYSE 324569 1183110 121.7 121.68 7.37 16.55 2025-02-06T12:00:00.000+0000 207101000 0.25 2.41 -5.36 -0.76 4.85 18.59 8.01 15.53 77.8 371.91
DUK Duke Energy Utilities Electric Utilities 113.39 -0.17 -0.19 113.0 113.85 121.25 89.52 87591733980 115.26 105.11 NYSE 797219 3401390 113.44 113.58 5.57 20.36 2025-02-06T12:00:00.000+0000 772482000 -0.17 3.58 -6.1 0.9 9.39 26.98 13.11 30.14 41.44 594.79
DD DuPont Materials Specialty Chemicals 81.24 -0.14 -0.12 81.17 81.65 90.06 61.14 33956753975 84.51 78.89 NYSE 351090 1928826 81.52 81.36 1.28 63.47 2025-02-04T05:00:00.000+0000 417955000 -0.14 -2.2 -4.52 2.5 1.72 13.85 2.56 24.9 10.9 1074.06
EMN Eastman Chemical Company Materials Specialty Chemicals 100.91 -0.41 -0.42 100.56 101.56 114.5 80.71 11696780830 106.25 98.8 NYSE 108243 893823 101.16 101.33 7.46 13.53 2025-01-23T12:00:00.000+0000 115913000 -0.41 -0.1 -7.29 3.69 0.3 23.17 -12.17 31.27 17.34 345.91
ETN Eaton Corporation Industrials Electrical Components & Equipment 358.76 -1.36 -4.93 358.65 367.5 373.49 224.52 141781952000 338.7 315.75 NYSE 402118 1930771 365.19 363.69 9.41 38.13 2025-01-30T13:30:00.000+0000 395200000 -1.41 0.12 2.98 21.03 7.59 58.01 108.07 299.19 432.29 23182.47
EBAY eBay Consumer Discretionary Broadline Retail 60.47 -1.03 -0.63 60.12 60.93 67.8 40.16 28965130000 63.59 55.1 NASDAQ 1024209 4820095 60.63 61.1 3.97 15.23 2025-02-19T12:00:00.000+0000 479000000 -1.01 -2.92 -6.88 6.22 18.03 53.31 -17.79 73.49 163.53 7179.82
ECL Ecolab Materials Specialty Chemicals 240.67 -1.49 -3.63 240.67 244.33 262.61 186.0 68148598540 252.16 237.34 NYSE 272003 914543 244.33 244.3 7.13 33.75 2025-02-11T05:00:00.000+0000 283162000 -1.53 -2.37 -8.0 -0.83 2.5 30.04 2.56 29.18 112.02 10834.32
EIX Edison International Utilities Electric Utilities 85.82 0.22 0.18 85.51 86.08 88.77 63.15 33227148750 84.53 76.49 NYSE 392368 2055301 85.73 85.64 3.42 25.1 2025-02-20T12:00:00.000+0000 387150000 0.2 4.61 0.44 2.51 12.76 30.63 32.24 21.0 37.85 863.08
EW Edwards Lifesciences Health Care Health Care Equipment 68.86 -1.91 -1.34 68.47 70.61 96.12 58.93 40613628000 67.59 79.88 NYSE 1229987 6086001 70.55 70.2 2.59 26.59 2025-02-04T05:00:00.000+0000 589800000 -1.87 5.48 -1.96 -0.71 -23.27 2.53 -40.01 -15.38 229.64 4910.18
EA Electronic Arts Communication Services Interactive Home Entertainment 166.92 0.48 0.79 165.19 167.47 167.47 124.92 43778609160 148.01 140.28 NASDAQ 457743 1824596 166.17 166.13 3.9 42.8 2025-02-04T05:00:00.000+0000 262273000 0.35 2.09 15.49 11.85 29.94 23.08 32.02 69.9 286.35 32231.32
ELV Elevance Health Health Care Managed Health Care 395.22 0.26 1.02 391.22 399.44 567.26 391.22 91660608060 469.4 511.27 NYSE 559942 1495231 396.14 394.2 27.48 14.38 2025-01-22T05:00:00.000+0000 231923000 0.35 -2.32 -8.17 -27.15 -26.96 -15.0 -5.68 35.15 213.33 1834.4
EMR Emerson Electric Industrials Electrical Components & Equipment 128.7 -0.66 -0.86 128.66 130.57 131.56 87.55 73384740000 112.34 109.98 NYSE 698318 2865000 130.1 129.56 2.82 45.64 2025-02-05T05:00:00.000+0000 570200000 -0.63 0.22 16.57 24.84 13.23 44.99 36.32 76.96 100.5 6241.87
ENPH Enphase Energy Information Technology Semiconductor Materials & Equipment 61.1 -0.42 -0.26 59.75 62.78 141.63 58.33 8255037700 94.46 110.38 NASDAQ 1278273 4116193 60.58 61.36 0.46 132.83 2025-02-04T05:00:00.000+0000 135107000 -0.55 -6.01 -33.41 -47.84 -46.21 -38.05 -76.63 236.75 450.72 731.34
ETR Entergy Utilities Electric Utilities 151.3 0.94 1.42 149.76 151.87 156.85 96.15 32441002440 136.12 115.5 NYSE 630668 1833018 150.57 149.89 8.22 18.41 2025-02-19T12:00:00.000+0000 214408000 0.92 2.56 11.82 27.25 34.11 52.86 40.98 29.23 83.97 499.11
EOG EOG Resources Energy Oil & Gas Exploration & Production 135.43 0.18 0.24 134.66 136.39 139.67 108.94 76169791250 126.9 125.56 NYSE 542571 3027429 134.68 135.18 12.4 10.92 2025-02-20T12:00:00.000+0000 562450000 0.18 0.31 6.96 8.13 4.29 8.15 56.19 87.94 36.19 5317.2
EPAM EPAM Systems Information Technology IT Consulting & Other Services 228.89 0.57 1.29 226.28 230.32 317.5 169.43 12982961246 203.75 223.26 NYSE 85280 603379 228.48 227.6 7.69 29.76 2025-02-13T13:30:00.000+0000 56721400 0.57 -5.75 13.55 14.6 19.52 -12.07 -62.73 9.9 371.94 1534.93
EQT EQT Corporation Energy Oil & Gas Exploration & Production 45.75 3.79 1.67 44.47 46.22 46.22 30.02 27298293183 37.39 36.7 NYSE 7253677 6626918 44.97 44.08 0.75 61.0 2025-02-11T05:00:00.000+0000 596684004 3.87 6.77 25.47 37.74 9.22 14.21 119.17 418.52 -12.62 9916.85
EFX Equifax Industrials Research & Consulting Services 241.9 -1.28 -3.13 241.89 245.3 309.63 208.67 29983988800 280.58 262.94 NYSE 197749 979234 244.22 245.03 4.51 53.64 2025-02-05T05:00:00.000+0000 123952000 -1.24 -6.14 -14.19 -18.41 -3.86 15.49 -13.94 72.97 209.48 15925.17
EQIX Equinix Real Estate Data Center REITs 917.74 -0.57 -5.26 914.52 923.06 943.02 684.14 85889772432 888.28 821.05 NASDAQ 87215 439210 916.3 923.0 11.1 82.68 2025-02-12T05:00:00.000+0000 93588860 -0.57 3.18 2.52 10.59 15.4 17.01 18.08 61.36 312.34 118.51
EQR Equity Residential Real Estate Multi-Family Residential REITs 73.75 -1.01 -0.75 73.38 74.12 78.83 56.05 27982888750 74.26 68.14 NYSE 194622 1583639 74.12 74.5 2.37 31.12 2025-02-04T05:00:00.000+0000 379429000 -1.0 1.38 -2.48 2.47 10.96 31.49 -13.45 -14.89 6.03 415.41
ERIE Erie Indemnity Financials Insurance Brokers 412.0 -1.07 -4.45 412.0 415.74 547.0 282.27 19029909200 485.31 421.22 NASDAQ 14875 218325 414.93 416.45 10.69 38.54 2025-02-20T12:00:00.000+0000 46189100 -1.07 0.8 -14.47 -11.8 3.7 45.38 90.53 133.68 383.8 2447.93
ESS Essex Property Trust Real Estate Multi-Family Residential REITs 299.71 -0.69 -2.07 297.57 300.9 317.73 210.36 19261612425 297.61 270.34 NYSE 47130 374364 299.96 301.78 8.57 34.97 2025-02-04T05:00:00.000+0000 64267500 -0.69 -0.98 1.08 4.38 13.78 40.68 -13.16 -5.96 51.48 1446.49
EL Estée Lauder Companies (The) Consumer Staples Personal Care Products 63.85 -1.45 -0.94 63.4 64.95 159.75 62.29 22920747279 83.8 113.5 NYSE 1558180 4607340 64.95 64.79 0.56 114.02 2025-02-03T05:00:00.000+0000 358978031 -1.29 -1.2 -28.97 -29.7 -51.23 -47.77 -81.75 -67.25 -12.21 641.08
EG Everest Group Financials Reinsurance 371.56 0.3 1.12 370.11 373.28 417.92 343.76 15969128616 380.51 378.62 NYSE 85209 389584 371.45 370.44 64.1 5.8 2025-02-05T05:00:00.000+0000 42978600 0.42 0.96 -3.18 -1.39 -4.57 -6.93 35.83 38.96 114.31 1795.06
EVRG Evergy Utilities Electric Utilities 63.97 -0.02 -0.01 63.74 64.32 64.32 48.04 14711288749 61.28 55.76 NASDAQ 226989 1791909 64.05 63.98 3.7 17.29 2025-02-21T12:00:00.000+0000 229976000 -0.03 1.43 4.65 10.56 16.1 26.73 -3.76 -1.57 63.58 389.74
ES Eversource Energy Utilities Electric Utilities 61.38 -0.46 -0.28 61.19 61.59 69.01 52.09 22491586770 64.99 61.61 NYSE 752548 2031778 61.58 61.67 -1.61 -38.13 2025-02-11T05:00:00.000+0000 366402000 -0.52 0.21 -7.23 -7.05 0.94 5.23 -27.55 -25.64 22.8 268.91
EXC Exelon Utilities Electric Utilities 38.57 -1.36 -0.53 38.26 39.24 41.43 33.35 38756293100 39.69 37.43 NASDAQ 1374594 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
EXPE Expedia Group Consumer Discretionary Hotels, Resorts & Cruise Lines 178.24 0.67 1.18 176.81 179.23 190.4 107.25 21892585635 156.32 135.82 NASDAQ 318278 1511314 177.77 177.06 7.68 23.21 2025-02-06T21:00:00.000+0000 122823000 0.66 -0.99 11.67 33.49 55.9 32.12 2.88 88.98 107.05 779.27
EXPD Expeditors International Industrials Air Freight & Logistics 118.2 0.14 0.17 117.8 118.79 131.59 111.2 16545163200 121.94 120.91 NYSE 221667 1053339 118.38 118.03 5.13 23.04 2025-02-18T05:00:00.000+0000 139976000 0.13 -2.14 -1.93 -1.47 -0.19 0.55 -9.13 56.57 168.71 68657.27
EXR Extra Space Storage Real Estate Self-Storage REITs 164.55 -0.58 -0.96 162.26 165.56 184.87 125.32 34881967200 171.05 156.54 NYSE 115611 963112 164.23 165.51 3.76 43.76 2025-02-19T12:00:00.000+0000 211984000 -0.64 1.98 -3.99 -2.9 9.42 27.01 -17.73 53.73 188.21 1215.6
XOM ExxonMobil Energy Integrated Oil & Gas 118.68 0.04 0.05 118.64 119.89 126.34 95.77 521609281200 118.74 115.17 NYSE 3207045 14116539 119.17 118.63 8.03 14.78 2025-01-31T11:30:00.000+0000 4395090000 0.06 -1.41 -1.09 3.6 0.03 13.59 92.98 74.49 23.88 7412.97
FFIV F5, Inc. Information Technology Communications Equipment 240.0 0.14 0.33 238.7 240.79 250.46 159.01 13988256000 224.29 192.81 NASDAQ 47396 622139 239.87 239.67 9.54 25.16 2025-01-27T10:59:00.000+0000 58284400 0.14 -0.72 10.35 20.99 37.73 46.15 4.95 67.18 87.54 3126.89
FDS FactSet Financials Financial Exchanges & Data 473.56 -1.63 -7.84 473.56 483.68 499.87 391.84 17989976128 463.54 439.9 NYSE 48528 275146 483.68 481.4 13.91 34.04 2024-12-17T13:30:00.000+0000 37988800 -1.63 -4.05 0.43 14.86 4.66 3.85 3.9 80.82 246.3 10565.77
FICO Fair Isaac Information Technology Application Software 2259.97 -1.07 -24.46 2232.38 2293.5 2402.52 1057.7 55025523563 2027.25 1564.05 NYSE 25574 144406 2292.5 2284.43 20.56 109.92 2025-01-23T05:00:00.000+0000 24347900 -1.07 -1.53 14.52 29.14 56.26 114.94 538.09 535.5 3038.85 164816.77
FAST Fastenal Industrials Trading Companies & Distributors 80.96 -0.78 -0.64 80.77 81.39 84.88 59.47 46377986130 75.49 70.44 NASDAQ 446780 2593748 81.05 81.59 2.01 40.28 2025-01-17T12:00:00.000+0000 572886000 -0.82 -1.34 3.88 20.96 21.39 32.83 32.57 129.5 259.17 128037.32
FRT Federal Realty Investment Trust Real Estate Retail REITs 113.51 0.24 0.27 112.36 113.69 118.34 91.4 9644274991 113.42 106.39 NYSE 54283 714800 112.63 113.24 3.44 33.0 2025-02-10T05:00:00.000+0000 84964100 0.09 0.11 -0.87 0.41 12.21 22.69 -12.71 -13.45 -13.04 3579.87
FDX FedEx Industrials Air Freight & Logistics 288.51 -1.55 -4.55 288.38 294.04 313.84 234.45 70489628730 275.81 271.44 NYSE 208945 1677867 293.91 293.06 16.18 17.83 2024-12-19T22:00:00.000+0000 244323000 -1.45 -0.74 5.25 0.13 13.39 13.02 16.46 89.67 67.43 30201.22
FIS Fidelity National Information Services Financials Transaction & Payment Processing Services 85.35 -0.85 -0.73 85.26 86.02 91.98 53.93 45948513900 86.84 76.88 NYSE 876860 2962979 85.5 86.08 0.97 87.99 2025-02-18T12:00:00.000+0000 538354000 -0.79 -2.92 -6.1 8.76 9.88 55.84 -20.84 -37.88 43.05 553.91
FITB Fifth Third Bancorp Financials Regional Banks 46.24 -0.43 -0.2 46.15 46.7 48.1 26.89 31005908320 43.83 38.98 NASDAQ 730876 4064012 46.46 46.44 3.0 15.41 2025-01-17T05:00:00.000+0000 670543000 -0.43 -2.67 3.51 13.78 22.46 67.11 4.71 55.38 129.25 0.0
FSLR First Solar Information Technology Semiconductors 186.7 -0.35 -0.66 186.2 190.8 306.77 135.88 19987728600 215.67 206.05 NASDAQ 557273 2665684 187.16 187.36 11.62 16.07 2025-02-20T12:00:00.000+0000 107058000 -0.35 -4.05 -6.91 -15.21 -4.91 17.21 72.61 243.7 277.71 654.65
FE FirstEnergy Utilities Electric Utilities 41.42 -0.4 -0.16 41.4 41.7 44.97 35.41 23868168555 43.01 40.3 NYSE 376022 2874285 41.4 41.58 1.55 26.72 2025-02-06T10:59:00.000+0000 576317000 -0.47 1.71 -5.21 -4.18 3.31 10.57 6.86 -11.7 12.67 59.17
FI Fiserv Financials Transaction & Payment Processing Services 215.67 0.26 0.55 215.06 217.26 217.26 125.05 122698760730 193.01 164.16 NYSE 596108 2401940 217.22 215.12 5.18 41.64 2025-02-04T05:00:00.000+0000 568919000 0.25 2.47 9.31 28.34 42.5 73.81 125.33 86.96 512.32 77730.31
FMC FMC Corporation Materials Fertilizers & Agricultural Chemicals 56.42 1.45 0.8 55.5 56.73 68.72 50.03 7042622940 61.99 60.2 NYSE 237904 1031285 55.61 55.61 12.19 4.63 2025-02-03T05:00:00.000+0000 124836000 1.46 1.7 -10.0 -10.88 -11.66 5.05 -45.85 -41.88 16.33 7712.65
F Ford Motor Company Consumer Discretionary Automobile Manufacturers 10.74 -2.81 -0.31 10.73 11.05 14.85 9.49 41922945600 10.81 11.81 NYSE 19312105 51750529 11.01 11.05 0.88 12.2 2025-02-04T05:00:00.000+0000 3903440000 -2.81 -2.81 -3.24 0.56 -11.6 3.87 -47.56 23.02 -30.53 510.23
FTNT Fortinet Information Technology Systems Software 91.8 1.11 1.01 90.61 91.84 100.59 50.65 70360385400 81.39 69.23 NASDAQ 1054947 4532379 91.3 90.79 1.99 46.13 2025-02-04T05:00:00.000+0000 766453000 1.08 -3.19 13.2 21.44 47.22 76.8 38.72 347.9 1596.4 5428.61
FTV Fortive Industrials Industrial Machinery & Supplies & Components 74.91 0.55 0.41 74.59 75.22 87.1 66.15 25989949590 75.58 76.94 NYSE 1135331 2561993 74.82 74.5 2.5 29.96 2025-01-29T05:00:00.000+0000 346949000 0.46 -0.59 -3.39 6.3 -2.98 10.59 -4.85 27.59 84.03 84.03
FOXA Fox Corporation (Class A) Communication Services Broadcasting 45.4 -0.78 -0.36 45.31 45.84 47.58 28.28 20118186839 42.33 35.91 NASDAQ 1207080 3099277 45.68 45.76 4.09 11.1 2025-02-05T05:00:00.000+0000 443083071 -0.93 -4.58 6.75 13.14 37.42 47.96 17.02 26.32 -10.86 -10.86
FOX Fox Corporation (Class B) Communication Services Broadcasting 43.06 -0.34 -0.14 42.98 43.42 44.42 25.82 20255267421 39.12 33.21 NASDAQ 796256 933936 43.34 43.21 4.09 10.53 2025-02-05T05:00:00.000+0000 468548294 -0.46 -2.67 10.37 15.77 40.65 50.17 19.24 22.92 27.25 37.41
BEN Franklin Resources Financials Asset Management & Custody Banks 21.36 -0.56 -0.12 21.29 21.54 30.32 18.95 11185548480 20.56 23.25 NYSE 799217 4856031 21.49 21.48 0.85 25.13 2025-01-27T13:30:00.000+0000 523668000 -0.56 -1.48 1.81 -5.57 -10.78 -11.74 -38.09 -21.84 -62.23 33692.12
FCX Freeport-McMoRan Materials Copper 43.52 -1.36 -0.6 43.41 44.09 55.24 36.04 62535193600 46.77 46.29 NYSE 2559088 11410862 44.0 44.12 1.38 31.54 2025-01-22T05:00:00.000+0000 1436930000 -1.34 0.07 -9.65 0.0 -20.65 18.77 15.34 294.65 52.36 255.35
GRMN Garmin Consumer Discretionary Consumer Electronics 204.56 -1.36 -2.82 204.24 207.13 215.55 119.15 39279673875 181.03 163.31 NYSE 148591 888603 206.24 207.37 7.87 25.99 2025-02-19T05:00:00.000+0000 192025000 -1.46 -2.86 21.94 15.79 20.07 70.19 43.4 110.93 247.89 1943.5
IT Gartner Information Technology IT Consulting & Other Services 515.18 -0.49 -2.54 514.86 518.12 559.0 411.15 39738434345 519.23 474.09 NYSE 49960 291196 517.43 517.73 13.54 38.05 2025-02-04T05:00:00.000+0000 77134300 -0.49 -2.54 -2.99 6.47 12.9 21.34 60.08 226.17 513.68 15905.75
GE GE Aerospace Industrials Aerospace & Defense 176.08 -0.83 -1.48 176.06 178.54 194.8 94.31 190569623200 182.75 160.89 NYSE 899481 4518696 178.1 177.56 5.08 34.66 2025-01-21T13:30:00.000+0000 1082290000 -0.79 -0.34 -8.55 3.62 10.59 83.95 180.14 210.62 37.09 4622.52
GEHC GE HealthCare Health Care Health Care Equipment 84.43 2.31 1.91 82.41 84.55 94.55 66.39 38573787390 88.65 84.77 NASDAQ 1771943 3038966 82.5 82.52 3.65 23.13 2025-02-04T05:00:00.000+0000 456873000 2.41 2.05 -7.48 0.67 3.37 15.24 40.84 40.84 40.84 40.84
GEV GE Vernova Industrials Heavy Electrical Equipment 341.84 0.54 1.84 338.0 348.0 349.79 119.0 94227836418 275.94 200.66 NYSE 1078042 2804061 343.75 340.0 4.22 81.0 2025-01-22T05:00:00.000+0000 275652980 0.57 5.18 25.38 85.83 112.44 160.51 160.51 160.51 160.51 160.51
GEN Gen Digital Information Technology Systems Software 29.11 -0.44 -0.13 28.9 29.26 30.89 19.08 17937727550 27.76 24.49 NASDAQ 1655486 3167256 29.21 29.24 0.99 29.4 2025-01-30T10:59:00.000+0000 616205000 -0.48 -2.97 6.99 14.97 18.92 39.97 17.62 18.49 14.57 3948.7
GNRC Generac Industrials Electrical Components & Equipment 177.66 -1.27 -2.28 177.5 179.85 195.94 108.89 10570141575 165.55 143.8 NYSE 113876 847976 179.41 179.94 4.8 37.01 2025-02-10T13:30:00.000+0000 59497300 -1.33 -4.01 6.14 16.76 17.41 55.81 -59.65 87.21 304.9 1998.55
GD General Dynamics Industrials Aerospace & Defense 278.24 -0.97 -2.72 278.12 282.0 316.9 243.87 76507374560 301.69 291.19 NYSE 304791 1217687 281.47 280.96 13.12 21.21 2025-01-22T05:00:00.000+0000 274969000 -0.95 -4.31 -9.78 -5.92 -7.3 13.23 39.6 50.98 93.6 37161.68
GIS General Mills Consumer Staples Packaged Foods & Meats 63.5 1.15 0.72 62.65 63.6 75.9 61.48 35252596500 70.18 68.3 NYSE 1262301 3597159 62.92 62.78 4.2 15.12 2024-12-18T12:00:00.000+0000 555159000 1.18 -1.09 -9.17 -9.19 -11.07 -0.95 1.02 19.47 23.01 7028.51
GM General Motors Consumer Discretionary Automobile Manufacturers 54.72 -0.71 -0.39 54.71 55.48 59.39 27.84 60170112000 50.1 45.78 NYSE 3287998 12736014 55.0 55.11 9.37 5.84 2025-01-28T11:30:00.000+0000 1099600000 -0.71 -4.88 11.26 19.01 21.3 91.87 -14.58 55.1 70.31 60.05
GPC Genuine Parts Company Consumer Discretionary Distributors 120.54 -0.59 -0.72 120.09 121.67 164.45 112.74 16759399440 130.25 141.98 NYSE 131560 1180379 121.67 121.26 7.76 15.53 2025-02-13T13:30:00.000+0000 139036000 -0.63 -3.18 -15.83 -13.64 -20.69 -12.27 -11.95 16.64 19.71 5027.66
GILD Gilead Sciences Health Care Biotechnology 88.63 1.0 0.88 87.77 89.07 98.9 62.07 110456910100 86.99 74.95 NASDAQ 1161274 6716292 88.11 87.75 0.09 984.78 2025-02-04T05:00:00.000+0000 1246270000 1.05 -3.31 2.25 18.62 30.59 16.67 26.73 36.67 -11.85 13912.1
GPN Global Payments Financials Transaction & Payment Processing Services 114.58 -0.12 -0.14 114.12 115.39 141.78 91.6 29160037100 105.48 111.36 NYSE 316544 2284060 115.39 114.72 5.3 21.62 2025-02-12T05:00:00.000+0000 254495000 -0.1 -1.11 12.01 5.48 6.72 1.08 -7.23 -36.51 174.29 2956.0
GL Globe Life Financials Life & Health Insurance 108.48 -0.77 -0.84 108.47 110.33 132.0 38.95 9106364448 107.24 98.9 NYSE 73964 736507 109.72 109.32 11.8 9.19 2025-02-05T05:00:00.000+0000 83945100 -0.82 -1.02 -1.18 11.46 26.06 -8.12 16.82 8.32 102.77 13396.66
GDDY GoDaddy Information Technology Internet Services & Infrastructure 188.95 0.83 1.55 186.75 189.86 190.21 94.5 26526879450 163.4 141.46 NYSE 334426 1126844 188.0 187.4 12.45 15.18 2025-02-11T05:00:00.000+0000 140391000 0.83 2.81 14.73 15.93 36.97 103.99 179.69 172.43 844.8 844.8
GS Goldman Sachs Financials Investment Banking & Brokerage 581.53 0.03 0.15 579.6 587.8 607.15 334.87 182548082300 522.35 463.48 NYSE 454344 1981265 583.83 581.38 34.13 17.04 2025-01-16T13:30:00.000+0000 313910000 0.07 -1.95 10.09 16.98 25.68 71.39 46.86 166.99 206.61 726.66
HAL Halliburton Energy Oil & Gas Equipment & Services 30.64 0.56 0.17 30.45 30.9 41.56 27.26 26917301280 29.22 33.7 NYSE 2089238 9504818 30.52 30.47 2.86 10.71 2025-01-21T13:30:00.000+0000 878502000 0.59 1.49 8.19 -1.38 -19.26 -19.76 37.51 49.29 -37.72 2221.97
HIG Hartford (The) Financials Property & Casualty Insurance 116.56 -0.22 -0.26 116.56 118.66 123.23 76.65 33789694960 116.53 105.49 NYSE 361974 1464971 117.8 116.82 9.96 11.7 2025-01-30T12:00:00.000+0000 289891000 -0.22 -0.33 -4.46 5.13 14.18 52.69 65.03 88.3 185.06 368.49
HAS Hasbro Consumer Discretionary Leisure Products 61.56 0.83 0.5 60.51 61.63 73.46 44.85 8588379065 68.77 61.34 NASDAQ 270893 1301539 60.63 61.06 -4.64 -13.27 2025-02-11T05:00:00.000+0000 139501000 0.79 -2.12 -15.63 -6.59 -0.87 37.77 -38.72 -35.16 8.9 27387.94
HCA HCA Healthcare Health Care Health Care Facilities 329.88 -1.56 -5.22 328.7 335.61 417.14 245.84 83558880845 383.1 346.01 NYSE 303522 1302709 335.61 335.11 22.27 14.81 2025-02-04T05:00:00.000+0000 253297000 -1.56 -4.49 -20.61 -12.1 1.49 32.8 37.21 136.04 386.06 963.48
DOC Healthpeak Properties Real Estate Health Care REITs 21.38 -0.07 -0.02 21.14 21.64 23.26 16.02 14957588555 22.22 20.1 NYSE 1068761 5375984 21.31 21.4 0.49 43.64 2025-02-06T10:59:00.000+0000 699443000 -0.12 0.73 -5.59 -1.95 8.01 28.46 -36.91 -39.09 -50.5 341.63
HSIC Henry Schein Health Care Health Care Distributors 73.31 -2.04 -1.53 72.78 75.49 82.63 63.67 9140364110 70.55 70.98 NASDAQ 1147813 1688598 74.93 74.84 2.44 30.05 2025-02-12T12:00:00.000+0000 124681000 -2.0 10.22 1.31 6.29 -0.18 6.89 -3.77 7.3 42.11 1544.11
HSY Hershey Company (The) Consumer Staples Packaged Foods & Meats 172.0 1.03 1.76 169.36 172.28 211.92 168.16 34804052353 186.0 191.74 NYSE 315647 1390037 170.24 170.24 8.7 19.77 2025-02-06T13:30:00.000+0000 202355024 1.09 -3.06 -7.31 -13.04 -17.3 -10.86 -5.0 15.41 80.61 16448.08
HES Hess Corporation Energy Integrated Oil & Gas 146.16 -0.05 -0.08 145.92 147.31 163.98 123.79 45032986290 137.56 145.24 NYSE 117023 1521435 145.92 146.23 8.58 17.03 2025-01-29T05:00:00.000+0000 308118000 -0.04 1.04 4.84 7.46 -6.2 1.16 88.34 117.74 74.87 1605.6
HPE Hewlett Packard Enterprise Information Technology Technology Hardware, Storage & Peripherals 21.22 -1.46 -0.32 21.22 21.56 22.82 14.46 27551284050 19.95 18.64 NYSE 1773842 15405044 21.56 21.53 1.41 15.05 2024-12-05T21:00:00.000+0000 1298670000 -1.49 -0.84 2.51 13.0 19.16 33.99 43.6 23.89 120.48 120.48
HLT Hilton Worldwide Consumer Discretionary Hotels, Resorts & Cruise Lines 248.51 -0.5 -1.25 248.13 250.6 255.86 165.25 60581767800 234.24 214.37 NYSE 192321 1450500 250.0 249.76 4.67 53.21 2025-02-05T05:00:00.000+0000 243780000 -0.55 -0.36 4.01 16.94 20.83 46.83 72.65 150.24 375.65 463.1
HOLX Hologic Health Care Health Care Equipment 77.72 -1.09 -0.86 77.63 78.49 84.67 67.59 18051018480 80.56 77.56 NASDAQ 304330 1436492 78.28 78.57 3.32 23.41 2025-01-30T10:59:00.000+0000 232272000 -1.11 0.09 -4.74 -3.97 3.81 8.07 5.58 57.96 194.43 3150.2
HD Home Depot (The) Consumer Discretionary Home Improvement Retail 401.67 -1.26 -5.13 400.54 406.39 421.56 306.48 398975999310 401.09 366.34 NYSE 901202 3244410 406.0 406.8 14.73 27.27 2025-02-18T05:00:00.000+0000 993293000 -1.19 -0.24 -3.14 9.44 18.98 30.42 -1.67 81.96 311.96 1144469.74
HON Honeywell Industrials Industrial Conglomerates 226.1 -0.92 -2.1 225.64 228.89 242.77 189.66 147020846700 212.49 204.99 NASDAQ 732405 3558701 227.24 228.2 8.65 26.14 2025-01-30T12:00:00.000+0000 650247000 -0.95 -1.3 1.81 12.98 10.46 17.85 3.62 27.54 145.44 2619.98
HRL Hormel Foods Consumer Staples Packaged Foods & Meats 29.86 0.45 0.14 29.67 29.96 36.86 28.51 16376890860 31.12 32.29 NYSE 639370 2291323 29.69 29.73 1.43 20.88 2024-12-04T13:30:00.000+0000 548364000 0.45 -1.53 -7.22 -7.62 -18.78 -7.22 -30.58 -30.3 8.92 25384.26
HST Host Hotels & Resorts Real Estate Hotel & Resort REITs 17.34 0.09 0.02 17.18 17.4 21.31 15.71 12124658005 17.74 18.4 NASDAQ 780681 7722110 17.23 17.33 1.03 16.84 2025-02-19T05:00:00.000+0000 699029000 0.17 -0.86 -2.31 5.08 -5.55 -0.86 1.64 3.03 -23.73 500.69
HWM Howmet Aerospace Industrials Aerospace & Defense 116.24 0.21 0.24 115.09 117.51 117.51 51.47 47223778640 103.21 83.82 NYSE 816921 2238262 117.07 116.0 2.6 44.71 2025-02-11T05:00:00.000+0000 406261000 0.3 3.6 10.24 21.66 38.41 126.0 284.23 277.38 219.36 3351.3
HPQ HP Inc. Information Technology Technology Hardware, Storage & Peripherals 36.62 -0.69 -0.26 36.58 36.98 39.52 27.43 35286534570 36.1 33.3 NYSE 1068093 7489148 36.87 36.87 2.85 12.85 2024-11-26T21:00:00.000+0000 963718000 -0.61 0.73 -1.7 5.27 15.16 30.92 14.77 86.02 118.52 29409.58
HUBB Hubbell Incorporated Industrials Industrial Machinery & Supplies & Components 445.47 -1.53 -6.9 444.69 452.9 481.34 293.91 23908597635 437.85 398.59 NYSE 56304 400508 452.44 452.37 13.89 32.07 2025-01-28T13:30:00.000+0000 53670500 -1.53 1.47 -2.48 20.1 11.99 48.12 113.65 204.8 308.05 25950.88
HUM Humana Health Care Managed Health Care 290.67 4.64 12.89 283.0 295.69 527.18 213.31 34999865370 278.53 333.34 NYSE 840903 2364373 283.23 277.78 11.45 25.39 2025-01-23T05:00:00.000+0000 120411000 4.53 2.02 8.69 -18.66 -18.26 -42.14 -32.85 -14.04 113.18 24299.58
HBAN Huntington Bancshares Financials Regional Banks 17.46 -0.43 -0.08 17.36 17.63 17.97 10.73 25373326650 15.51 14.06 NASDAQ 2459518 13478792 17.52 17.54 1.03 16.96 2025-01-17T13:30:00.000+0000 1452810000 -0.44 -0.95 13.69 25.63 24.64 57.74 7.79 19.11 72.04 1547.37
HII Huntington Ingalls Industries Industrials Aerospace & Defense 189.61 -1.04 -2.0 189.07 192.34 299.5 184.29 7419325534 242.2 261.8 NYSE 116611 426181 191.74 191.61 17.7 10.71 2025-01-30T13:30:00.000+0000 39129400 -1.13 -2.85 -27.56 -31.17 -25.88 -20.92 -0.55 -25.49 74.7 405.33
IBM IBM Information Technology IT Consulting & Other Services 211.05 0.38 0.8 209.77 211.7 237.37 153.92 195146327250 218.98 191.97 NYSE 914351 4006159 211.0 210.25 6.85 30.81 2025-01-22T05:00:00.000+0000 924645000 0.4 1.75 -9.09 7.68 24.23 36.76 81.24 65.91 37.57 2795.54
IEX IDEX Corporation Industrials Industrial Machinery & Supplies & Components 219.95 -1.64 -3.66 219.95 224.18 246.36 189.51 16655339835 213.33 215.75 NYSE 105852 586523 224.18 223.61 6.44 34.15 2025-02-04T05:00:00.000+0000 75723300 -1.52 -4.02 4.6 10.65 0.19 12.51 -6.42 35.92 187.56 7519.72
IDXX Idexx Laboratories Health Care Health Care Equipment 410.5 -1.4 -5.84 410.29 415.36 583.39 404.74 33613669350 465.52 497.16 NASDAQ 121638 532106 413.38 416.34 10.37 39.59 2025-02-03T05:00:00.000+0000 81884700 -1.26 -2.89 -10.19 -16.78 -22.44 -13.07 -35.23 57.82 456.08 43389.3
ITW Illinois Tool Works Industrials Industrial Machinery & Supplies & Components 264.42 -0.77 -2.04 264.34 267.41 277.58 232.77 78083226000 260.93 252.16 NYSE 101125 815403 267.01 266.46 11.56 22.87 2025-01-31T12:00:00.000+0000 295300000 -0.76 -1.84 1.31 8.66 5.53 10.36 9.23 53.35 178.13 28107.47
INCY Incyte Health Care Biotechnology 71.17 0.86 0.61 70.25 71.67 83.95 50.35 13710900500 69.43 61.93 NASDAQ 661242 2058403 70.66 70.56 0.09 790.78 2025-02-11T05:00:00.000+0000 192650000 0.81 -7.8 7.14 10.48 24.37 30.01 12.3 -19.99 -0.67 3693.6
IR Ingersoll Rand Industrials Industrial Machinery & Supplies & Components 101.79 -0.58 -0.59 101.52 102.9 105.63 69.46 41022591480 98.12 93.24 NYSE 455390 2222804 102.78 102.38 2.05 49.65 2025-02-13T21:00:00.000+0000 403012000 -0.61 -0.91 1.35 12.44 8.09 44.5 69.83 203.04 15.07 15.07
PODD Insulet Corporation Health Care Health Care Equipment 261.46 -0.2 -0.53 261.16 264.31 279.4 160.19 18340059408 239.31 198.73 NASDAQ 78874 626471 262.24 261.99 5.87 44.54 2025-02-20T12:00:00.000+0000 70144800 -0.39 -0.02 10.3 43.02 41.72 43.97 -12.67 44.79 474.04 1535.09
INTC Intel Information Technology Semiconductors 23.76 -1.82 -0.44 23.74 24.21 51.28 18.51 102476880000 22.91 30.54 NASDAQ 17027797 78880235 24.07 24.2 -3.74 -6.35 2025-01-23T05:00:00.000+0000 4313000000 -1.55 -3.97 4.63 13.51 -25.78 -46.75 -52.19 -58.85 -33.73 58975.13
ICE Intercontinental Exchange Financials Financial Exchanges & Data 155.71 -1.41 -2.22 155.68 158.29 167.99 111.82 89405100670 160.81 145.91 NYSE 355891 2844579 158.05 157.93 4.22 36.9 2025-02-06T13:30:00.000+0000 574177000 -1.36 0.0 -6.62 -1.24 13.76 38.91 17.15 64.89 254.31 1884.59
IFF International Flavors & Fragrances Materials Specialty Chemicals 88.17 -0.85 -0.76 87.85 89.67 106.77 72.94 22543481940 100.14 93.39 NYSE 374270 1338332 89.39 88.93 -9.08 -9.71 2025-02-18T05:00:00.000+0000 255682000 -0.88 -1.17 -15.65 -9.95 -10.8 19.33 -40.95 -35.37 -11.52 1221.59
IP International Paper Materials Paper & Plastic Packaging Products & Materials 57.84 0.0 0.0 57.1 57.89 59.52 32.33 20094078720 50.78 43.66 NYSE 1874149 4407243 57.4 57.84 1.17 49.44 2025-01-30T13:30:00.000+0000 347408000 0.03 3.25 23.69 21.94 40.51 77.59 19.45 35.06 13.7 590.45
IPG Interpublic Group of Companies (The) Communication Services Advertising 27.88 0.8 0.22 27.53 28.01 35.17 26.88 10385550920 30.48 30.93 NYSE 1136131 3937098 27.62 27.66 2.12 13.15 2025-02-06T13:30:00.000+0000 372509000 0.83 -4.29 -12.93 -10.75 -12.79 -8.59 -18.74 26.03 39.45 7631.49
INTU Intuit Information Technology Application Software 642.8 -0.21 -1.37 637.6 646.12 714.78 557.29 180171697600 634.32 633.76 NASDAQ 596004 1407806 642.09 644.17 10.44 61.57 2024-11-22T00:00:00.000+0000 280292000 -0.26 -7.04 4.76 -3.72 -4.13 13.81 -2.9 134.92 608.11 24144.15
ISRG Intuitive Surgical Health Care Health Care Equipment 537.05 -0.33 -1.77 533.83 538.78 544.38 304.5 191285931950 501.42 437.58 NASDAQ 279823 1241440 538.78 538.82 6.2 86.62 2025-01-22T00:00:00.000+0000 356179000 -0.29 0.76 3.09 11.18 34.3 72.56 57.68 181.51 841.54 26365.02
IVZ Invesco Financials Asset Management & Custody Banks 17.28 0.09 0.02 17.18 17.36 18.94 13.53 7768570400 17.54 16.2 NYSE 485783 3616329 17.19 17.27 -0.91 -18.99 2025-01-21T13:30:00.000+0000 449440000 0.09 -2.67 -7.22 3.88 7.9 23.82 -28.93 0.55 -56.68 154.19
INVH Invitation Homes Real Estate Single-Family Residential REITs 33.82 -0.63 -0.22 33.74 34.07 37.8 31.01 20715238075 34.29 34.73 NYSE 250637 3706769 33.84 34.03 0.72 46.97 2025-02-11T05:00:00.000+0000 612605000 -0.63 1.12 -0.92 -5.23 -4.56 0.94 -17.02 12.49 69.08 69.08
IQV IQVIA Health Care Life Sciences Tools & Services 191.76 0.22 0.43 190.49 193.51 261.73 187.62 34804440000 225.96 232.02 NYSE 1153516 1349876 191.35 191.33 7.6 25.23 2025-02-12T05:00:00.000+0000 181500000 0.41 -4.9 -18.83 -22.2 -16.5 -6.42 -28.18 34.95 232.68 356.23
IRM Iron Mountain Real Estate Other Specialized REITs 115.37 -0.98 -1.14 114.9 116.06 130.24 62.58 33856480200 119.72 95.45 NYSE 146213 1467104 115.6 116.51 0.36 320.47 2025-02-20T12:00:00.000+0000 293460000 -1.0 2.37 -8.28 5.32 40.49 82.45 146.73 238.55 206.2 3823.3
JBHT J.B. Hunt Industrials Cargo Ground Transportation 178.64 -0.85 -1.54 178.36 180.43 219.51 153.12 18012271200 176.04 176.36 NASDAQ 188444 869556 180.0 180.18 5.51 32.42 2025-01-16T21:05:00.000+0000 100830000 -0.85 -3.28 1.0 3.72 8.86 0.44 -9.48 54.81 120.52 11500.0
JBL Jabil Information Technology Electronic Manufacturing Services 127.69 0.11 0.14 126.82 128.85 156.94 95.85 14408922670 122.29 121.45 NYSE 136266 1418745 127.55 127.55 11.17 11.43 2024-12-12T12:00:00.000+0000 112843000 0.24 0.18 1.23 19.63 5.65 -3.45 105.38 227.74 522.75 14007.59
JKHY Jack Henry & Associates Financials Transaction & Payment Processing Services 169.66 -1.15 -1.97 169.64 171.27 189.63 151.93 12378274838 179.39 170.94 NASDAQ 75519 523332 171.27 171.63 5.47 31.02 2025-02-04T05:00:00.000+0000 72959300 -1.18 -1.91 -8.87 2.45 0.09 10.37 10.73 12.81 178.51 45126.92
J Jacobs Solutions Industrials Construction & Engineering 132.67 -0.64 -0.85 131.95 135.63 150.54 100.84 16483982160 136.23 124.42 NYSE 242343 804914 135.42 133.52 4.79 27.7 2024-11-19T05:00:00.000+0000 124248000 -0.46 -5.21 -7.64 7.95 16.28 16.21 8.6 68.88 226.56 38691.12
JNJ Johnson & Johnson Health Care Pharmaceuticals 152.25 -0.49 -0.75 151.81 153.25 168.85 143.13 366560145000 160.82 155.89 NYSE 3309890 6280607 153.03 153.0 6.05 25.17 2025-01-22T13:30:00.000+0000 2407620000 -0.47 0.91 -7.78 -4.92 0.66 1.58 -4.65 12.02 40.76 68068.59
JCI Johnson Controls Industrials Building Products 82.66 -1.04 -0.87 82.66 83.69 87.16 51.7 55218037240 77.41 68.92 NYSE 408460 3843018 83.61 83.53 2.08 39.74 2025-01-31T12:00:00.000+0000 668014000 -0.99 -2.22 6.79 17.64 17.11 57.82 3.83 95.0 113.64 22149.13
JPM JPMorgan Chase Financials Diversified Banks 240.0 -1.27 -3.09 238.64 244.61 248.0 152.71 675681600000 220.79 204.0 NYSE 2648761 8904020 244.4 243.09 17.99 13.34 2025-01-15T11:45:00.000+0000 2815340000 -1.25 -0.58 6.52 11.91 22.74 56.61 46.07 85.19 299.3 2411.09
JNPR Juniper Networks Information Technology Communications Equipment 35.82 2.1 0.74 35.17 36.01 39.79 26.87 11857952535 38.7 37.21 NYSE 2064205 4131478 35.25 35.08 0.76 47.13 2025-02-04T05:00:00.000+0000 331089000 2.12 -6.73 -8.63 -7.72 3.42 33.08 10.57 40.16 67.48 117.38
K Kellanova Consumer Staples Packaged Foods & Meats 80.58 0.04 0.04 80.5 80.66 81.34 51.02 27777488330 80.73 66.07 NYSE 395818 2288237 80.51 80.55 2.99 26.95 2025-02-06T12:00:00.000+0000 344698000 0.04 -0.52 -0.58 0.35 29.8 53.43 37.65 31.34 30.83 3175.61
KVUE Kenvue Consumer Staples Personal Care Products 23.66 -0.15 -0.04 23.56 23.72 24.13 17.67 45352723797 22.78 20.46 NYSE 2236074 15477119 23.66 23.69 0.55 43.01 2025-02-06T12:00:00.000+0000 1917257400 -0.19 0.53 8.86 9.72 18.82 19.72 -12.1 -12.1 -12.1 -12.1
KDP Keurig Dr Pepper Consumer Staples Soft Drinks & Non-alcoholic Beverages 31.72 0.65 0.2 31.49 31.82 38.28 28.62 43033376250 35.49 33.52 NASDAQ 2436261 9746842 31.49 31.52 1.66 19.11 2025-02-20T12:00:00.000+0000 1356450000 0.59 -4.76 -14.17 -11.27 -5.86 -0.24 -11.59 3.85 174.5 627.18
KEY KeyCorp Financials Regional Banks 18.91 -0.47 -0.09 18.85 19.16 20.0 11.64 18745161530 17.36 15.51 NYSE 1542139 10707714 19.12 19.0 0.76 24.88 2025-01-16T05:00:00.000+0000 991283000 -0.42 -1.51 9.05 13.56 24.23 54.45 -19.93 -0.84 41.72 1012.92
KEYS Keysight Technologies Information Technology Electronic Equipment & Instruments 160.19 5.3 8.06 159.0 168.46 168.46 119.72 27799853170 155.28 148.22 NYSE 1342958 1033847 165.21 152.13 3.51 45.64 2024-11-19T05:00:00.000+0000 173543000 5.26 5.4 0.11 15.56 0.24 18.69 -16.57 48.94 409.81 466.83
KMB Kimberly-Clark Consumer Staples Household Products 136.11 0.37 0.5 134.65 136.34 149.31 117.67 45390643350 139.06 135.03 NYSE 594489 1947225 135.31 135.61 7.72 17.63 2025-01-22T05:00:00.000+0000 333485000 0.34 3.42 -6.42 -5.66 1.83 12.88 0.47 1.09 20.7 3949.7
KIM Kimco Realty Real Estate Retail REITs 25.08 0.14 0.04 24.91 25.14 25.19 17.57 16909321885 23.84 20.89 NYSE 990275 4049059 25.03 25.05 0.54 46.45 2025-02-06T12:00:00.000+0000 674081000 0.06 1.48 1.81 11.45 32.55 33.18 3.83 16.91 1.77 464.53
KMI Kinder Morgan Energy Oil & Gas Storage & Transportation 27.86 -0.77 -0.22 27.84 28.28 28.28 16.47 61905998600 24.12 20.49 NYSE 2510476 13435351 28.1 28.08 1.13 24.66 2025-01-15T10:59:00.000+0000 2221640000 -0.77 4.56 11.68 32.5 40.45 64.49 72.97 38.91 -30.2 -10.26
KKR KKR Financials Asset Management & Custody Banks 152.11 -0.44 -0.67 150.66 154.58 156.54 67.99 135108513190 137.53 113.3 NYSE 2082925 2785815 153.21 152.78 3.23 47.09 2025-02-04T05:00:00.000+0000 888229000 -0.37 1.59 8.87 28.29 45.13 123.55 94.4 419.33 563.82 554.69
KLAC KLA Corporation Information Technology Semiconductor Materials & Equipment 614.0 -0.27 -1.66 611.2 617.96 896.32 527.11 82128639386 717.28 735.47 NASDAQ 336956 1044551 616.49 615.66 21.86 28.09 2025-01-23T05:00:00.000+0000 133759999 -0.31 -1.09 -9.55 -24.37 -20.58 10.04 50.47 253.4 660.63 52809.48
KHC Kraft Heinz Consumer Staples Packaged Foods & Meats 30.78 0.65 0.2 30.56 30.97 38.96 30.4 37218252600 34.43 34.97 NASDAQ 2276740 7501373 30.58 30.58 1.11 27.73 2025-02-12T05:00:00.000+0000 1209170000 0.7 -3.25 -14.46 -12.74 -13.93 -8.86 -13.18 -0.95 -57.79 -57.79
KR Kroger Consumer Staples Food Retail 57.11 -1.7 -0.99 57.08 58.22 60.35 42.97 41318285460 56.63 53.88 NYSE 560279 3885551 58.0 58.1 3.82 14.95 2024-11-28T12:00:00.000+0000 723486000 -1.67 -2.96 1.06 9.78 6.01 33.11 33.29 114.86 96.26 6045.06
LHX L3Harris Industrials Aerospace & Defense 242.65 -0.38 -0.93 241.26 243.83 265.74 185.98 46022940200 243.78 225.9 NYSE 192465 731081 242.54 243.58 6.33 38.33 2025-01-23T05:00:00.000+0000 189668000 -0.46 -2.04 -2.54 5.58 8.43 30.02 9.15 18.38 239.15 6887.32
LH LabCorp Health Care Health Care Services 236.21 -0.01 -0.02 235.6 238.66 247.99 191.97 19756439053 224.95 215.24 NYSE 106543 577879 236.58 236.23 5.27 44.82 2025-02-06T12:00:00.000+0000 83639300 -0.05 -0.76 9.43 4.63 14.16 11.85 -3.14 60.86 173.1 1027.6
LRCX Lam Research Information Technology Semiconductor Materials & Equipment 69.48 -0.98 -0.69 69.46 70.22 113.0 68.72 89398526400 77.27 89.13 NASDAQ 1745805 12587804 70.01 70.17 3.09 22.49 2025-01-22T05:00:00.000+0000 1286680000 -1.01 -3.06 -4.64 -19.5 -26.26 -3.42 7.41 153.41 783.72 31157.31
LW Lamb Weston Consumer Staples Packaged Foods & Meats 75.27 0.27 0.2 74.44 75.51 111.88 52.99 10733351460 72.07 80.63 NYSE 241893 2389757 74.85 75.07 4.26 17.67 2025-01-02T13:30:00.000+0000 142598000 0.08 -5.88 -3.95 21.47 -13.31 -22.81 31.0 -10.01 120.97 120.97
LVS Las Vegas Sands Consumer Discretionary Casinos & Gaming 49.3 0.24 0.12 49.19 49.8 55.66 36.62 35743781800 49.1 46.76 NYSE 759637 6535064 49.32 49.18 2.02 24.41 2025-01-22T05:00:00.000+0000 725026000 0.29 1.81 -4.32 20.39 5.35 0.09 21.4 -18.73 -21.19 5.94
LDOS Leidos Industrials Diversified Support Services 158.54 0.16 0.26 158.03 160.32 202.9 105.5 21155134985 169.74 147.07 NYSE 397995 990714 158.39 158.29 8.79 18.04 2025-02-11T05:00:00.000+0000 133433000 0.17 -5.51 -6.47 5.6 6.1 49.69 69.78 72.98 299.28 217.49
LEN Lennar Consumer Discretionary Homebuilding 167.92 -0.49 -0.83 167.54 169.25 193.8 125.17 45243376087 178.86 165.98 NYSE 211404 1861206 167.92 168.75 15.05 11.16 2024-12-12T10:59:00.000+0000 269434112 -0.44 -0.39 -11.08 -3.45 2.65 30.94 52.44 181.27 257.68 29904.82
LLY Lilly (Eli) Health Care Pharmaceuticals 745.17 2.12 15.44 735.46 752.99 972.53 561.65 707401803720 875.52 835.4 NYSE 1878663 3356271 735.78 729.73 9.27 80.39 2025-01-30T12:00:00.000+0000 949316000 2.06 -3.92 -18.87 -21.6 -4.9 24.63 185.97 549.85 1014.96 26404.98
LIN Linde plc Materials Industrial Gases 443.88 -0.04 -0.18 441.53 444.53 487.49 396.07 211357013040 469.4 452.09 NASDAQ 391721 1592276 443.74 444.06 13.19 33.65 2025-02-04T05:00:00.000+0000 476158000 -0.0 -1.56 -8.72 -3.06 2.64 8.76 34.66 115.37 244.7 5492.44
LYV Live Nation Entertainment Communication Services Movies & Entertainment 135.14 0.52 0.7 134.19 135.92 135.92 81.38 31163148860 114.31 100.09 NYSE 378165 2198465 134.76 134.44 0.89 151.84 2025-02-20T12:00:00.000+0000 230599000 0.54 5.35 17.6 39.58 35.94 50.49 20.57 99.63 412.59 1145.81
LKQ LKQ Corporation Consumer Discretionary Distributors 37.34 -0.68 -0.26 37.34 37.65 53.68 35.57 9708206163 38.87 43.63 NASDAQ 299201 2323295 37.48 37.6 2.71 13.78 2025-02-20T12:00:00.000+0000 259959999 -0.64 -3.86 -4.96 -9.12 -16.53 -17.8 -36.49 6.29 29.63 1887.23
LMT Lockheed Martin Industrials Aerospace & Defense 530.09 -0.59 -3.17 529.2 534.18 618.95 413.92 125649883150 574.77 501.08 NYSE 292109 1015395 534.18 533.26 27.62 19.19 2025-01-28T05:00:00.000+0000 237035000 -0.62 -1.47 -13.38 -4.86 13.46 19.41 53.62 34.95 185.59 55184.32
L Loews Corporation Financials Multi-line Insurance 83.87 -0.3 -0.25 83.87 84.56 84.59 67.2 18264956990 80.0 77.39 NYSE 88167 684550 83.95 84.12 7.52 11.15 2025-02-03T05:00:00.000+0000 217777000 -0.34 0.99 2.46 6.24 10.12 24.22 47.86 66.5 96.15 42369.6
LOW Lowe's Consumer Discretionary Home Improvement Retail 261.36 0.81 2.1 258.95 263.21 287.01 196.23 148270796310 267.96 242.3 NYSE 989439 2221721 259.3 259.26 12.03 21.73 2024-11-19T05:00:00.000+0000 567294000 0.79 -3.18 -7.22 8.73 14.03 27.82 3.55 121.78 318.58 51517.25
LULU Lululemon Athletica Consumer Discretionary Apparel, Accessories & Luxury Goods 303.7 0.61 1.85 298.67 306.38 516.39 226.01 38840965613 288.66 327.27 NASDAQ 447420 2110512 298.74 301.85 12.92 23.51 2024-12-05T12:00:00.000+0000 127892544 0.84 -7.94 4.37 16.8 -6.94 -28.98 -33.97 40.24 563.4 2074.07
LYB LyondellBasell Materials Specialty Chemicals 81.53 -0.81 -0.67 81.45 82.45 107.02 81.45 26477438210 90.67 96.27 NYSE 396245 2115668 82.2 82.2 6.59 12.37 2025-01-31T13:30:00.000+0000 324757000 -0.85 -1.37 -10.91 -15.59 -18.58 -15.41 -12.16 -11.63 -9.86 270.48
MTB M&T Bank Financials Regional Banks 212.22 -0.7 -1.49 211.4 214.75 216.84 123.46 35211754620 188.96 159.93 NYSE 152927 1084782 214.75 213.71 13.53 15.69 2025-01-16T13:30:00.000+0000 165921000 -0.64 -0.69 7.49 30.86 39.46 67.28 31.59 30.29 70.13 16752.38
MRO Marathon Oil Energy Oil & Gas Exploration & Production 28.76 0.03 0.01 28.67 29.0 30.06 21.81 16088631600 27.46 27.16 NYSE 1073020 5681018 28.77 28.75 2.32 12.4 2025-02-19T05:00:00.000+0000 559410000 0.07 -0.07 7.67 3.53 8.73 12.51 83.72 146.11 -13.55 785.23
MPC Marathon Petroleum Energy Oil & Gas Refining & Marketing 157.79 -0.06 -0.1 156.61 158.51 221.11 140.98 50711970310 158.91 174.22 NYSE 324448 2663040 158.33 157.89 12.89 12.24 2025-01-28T13:30:00.000+0000 321389000 -0.14 1.07 -0.39 -8.12 -10.45 5.83 155.59 155.14 231.39 708.59
MKTX MarketAxess Financials Financial Exchanges & Data 264.21 -1.07 -2.86 264.0 267.4 297.97 192.42 9962068046 272.87 230.47 NASDAQ 84125 372123 266.44 267.07 7.39 35.75 2025-01-29T05:00:00.000+0000 37704400 -1.06 0.32 -8.51 14.3 22.5 15.62 -28.05 -34.67 313.26 1410.81
MAR Marriott International Consumer Discretionary Hotels, Resorts & Cruise Lines 279.24 -0.01 -0.03 278.54 280.82 289.04 200.94 77598841320 258.72 243.85 NASDAQ 191467 1404268 279.55 279.27 9.54 29.27 2025-02-11T05:00:00.000+0000 277893000 -0.05 -1.02 5.09 25.09 16.14 34.87 78.45 110.32 267.8 7740.45
MMC Marsh McLennan Financials Insurance Brokers 220.29 -0.2 -0.44 220.15 222.55 232.32 184.28 108189265380 223.95 213.41 NYSE 278440 1694128 222.47 220.73 8.1 27.2 2025-01-23T05:00:00.000+0000 491122000 -0.19 -0.36 -1.94 -1.71 5.33 10.89 30.15 105.58 294.52 8819.03
MLM Martin Marietta Materials Materials Construction Materials 579.36 -0.57 -3.34 579.36 584.34 633.23 456.83 35409382416 560.57 565.18 NYSE 80312 452756 582.7 582.7 32.22 17.98 2025-02-12T05:00:00.000+0000 61118100 -0.48 -1.34 -0.19 8.11 -0.55 27.39 38.97 120.43 350.79 2254.45
MAS Masco Industrials Building Products 76.76 0.77 0.59 76.3 77.19 86.7 58.89 16560893240 81.81 75.09 NYSE 282594 1444781 76.63 76.17 3.76 20.41 2025-02-06T12:00:00.000+0000 215749000 0.8 -2.41 -10.42 0.42 10.43 27.61 12.45 67.79 266.14 13050.86
MA Mastercard Financials Transaction & Payment Processing Services 513.13 -1.22 -6.33 512.65 522.5 534.03 404.32 467342383840 505.44 471.38 NYSE 567209 2385915 521.53 519.46 13.25 38.73 2025-01-29T05:00:00.000+0000 910768000 -1.21 -1.03 -0.61 9.4 11.65 26.9 59.72 79.83 506.61 11056.41
MTCH Match Group Communication Services Interactive Media & Services 30.26 -0.1 -0.03 30.22 30.57 42.42 27.66 7598013660 35.92 34.15 NASDAQ 408218 4265104 30.43 30.29 2.23 13.57 2025-01-28T21:00:00.000+0000 251091000 -0.05 -3.58 -21.22 -17.12 -0.35 -7.1 -77.9 -57.04 62.94 9620.04
MKC McCormick & Company Consumer Staples Packaged Foods & Meats 75.93 0.82 0.62 75.22 76.0 85.49 63.67 20375035091 79.96 74.69 NYSE 318495 1764404 75.65 75.31 2.94 25.83 2025-01-23T05:00:00.000+0000 268339722 0.9 1.73 -5.23 -2.7 2.32 15.79 -10.36 -9.51 110.09 8990.37
MCD McDonald's Consumer Discretionary Restaurants 289.3 -0.49 -1.43 288.26 291.32 317.9 243.53 207318166000 300.04 279.35 NYSE 726578 3304928 290.62 290.73 11.38 25.42 2025-02-03T05:00:00.000+0000 716620000 -0.5 -2.83 -8.61 1.28 8.0 3.68 14.13 49.02 199.35 107223.32
MCK McKesson Corporation Health Care Health Care Distributors 617.05 0.23 1.4 614.07 618.96 637.51 431.35 78328327000 524.33 545.88 NYSE 92061 1020095 617.76 615.65 19.33 31.92 2025-02-05T05:00:00.000+0000 126940000 0.23 1.15 21.18 12.49 9.4 36.22 177.86 309.45 200.99 3639.61
MDT Medtronic Health Care Health Care Equipment 83.66 -1.58 -1.34 83.55 84.98 92.68 75.96 107293113400 89.3 84.48 NYSE 2254531 6208675 84.73 85.0 3.27 25.58 2024-11-19T05:00:00.000+0000 1282490000 -1.49 -2.04 -9.23 -1.93 -0.92 11.4 -28.37 -25.1 16.16 26609.84
MRK Merck & Co. Health Care Pharmaceuticals 97.46 0.95 0.92 96.66 98.84 134.63 94.48 246526066200 108.09 120.76 NYSE 2677698 9632073 96.98 96.54 4.78 20.39 2025-02-04T13:30:00.000+0000 2529640000 0.94 -0.48 -10.35 -15.36 -25.61 -5.09 19.37 19.85 72.11 24547.8
META Meta Platforms Communication Services Interactive Media & Services 559.21 -0.34 -1.88 554.2 565.43 602.95 313.66 1411446511414 569.1 511.5 NASDAQ 3047508 11985796 562.93 561.09 21.18 26.4 2025-01-29T12:00:00.000+0000 2524000843 -0.35 -2.12 -3.01 6.15 19.25 64.46 63.96 183.08 659.66 1362.49
MET MetLife Financials Life & Health Insurance 82.5 -0.16 -0.14 82.34 83.25 86.95 62.15 57121187900 81.91 74.34 NYSE 456691 3164985 83.12 82.63 4.93 16.73 2025-01-29T05:00:00.000+0000 692420000 -0.13 0.11 -3.28 13.48 13.21 32.01 32.01 68.61 68.99 528.01
MTD Mettler Toledo Health Care Life Sciences Tools & Services 1158.62 -0.18 -2.04 1156.0 1173.62 1546.93 1059.08 24450115788 1373.23 1356.88 NYSE 84394 118667 1160.67 1160.67 37.03 31.29 2025-01-02T21:00:00.000+0000 21102700 -0.18 -6.35 -15.67 -19.03 -23.69 10.32 -23.94 61.44 296.1 7689.08
MGM MGM Resorts Consumer Discretionary Casinos & Gaming 36.85 -1.13 -0.42 36.62 37.3 48.25 33.44 10971719000 38.53 40.94 NYSE 650474 4410785 37.21 37.27 2.79 13.21 2025-02-11T05:00:00.000+0000 297740000 -1.17 -1.96 -10.57 -6.51 -10.94 -8.62 -17.3 15.76 66.0 1239.45
MCHP Microchip Technology Information Technology Semiconductors 63.92 -1.48 -0.96 63.79 64.91 100.57 62.63 34325679200 75.24 84.53 NASDAQ 1058458 6043071 64.11 64.88 1.44 44.39 2025-01-30T10:59:00.000+0000 537010000 -1.4 -1.45 -17.29 -20.32 -33.68 -24.48 -22.64 40.35 195.88 19493.85
MU Micron Technology Information Technology Semiconductors 96.96 -0.79 -0.77 96.54 98.47 157.54 72.93 107503430400 101.77 109.38 NASDAQ 3482602 22163160 97.98 97.73 0.7 138.51 2024-12-18T21:00:00.000+0000 1108740000 -0.7 -0.51 -12.69 -10.13 -24.77 23.44 15.73 112.97 192.23 6782.98
MSFT Microsoft Information Technology Systems Software 413.16 -1.11 -4.63 410.58 417.08 468.35 362.9 3071795020800 422.62 421.77 NASDAQ 5018143 19472350 416.87 417.79 12.12 34.09 2025-01-28T21:00:00.000+0000 7434880000 -1.06 -1.53 -1.14 -2.69 -2.81 9.52 21.64 176.29 748.83 425087.46
MAA Mid-America Apartment Communities Real Estate Multi-Family Residential REITs 157.82 -0.19 -0.3 156.27 158.06 167.39 121.38 18446586000 157.11 142.55 NYSE 53982 696859 157.42 158.13 4.44 35.55 2025-01-29T12:00:00.000+0000 116880000 -0.14 0.64 2.15 3.14 15.38 28.86 -21.94 14.9 119.94 630.07
MRNA Moderna Health Care Biotechnology 37.31 0.05 0.02 36.74 38.22 170.47 35.8 14357559580 57.82 97.28 NASDAQ 2368203 6382934 37.29 37.29 -5.81 -6.42 2025-02-20T12:00:00.000+0000 384818000 0.14 -3.13 -30.97 -57.05 -73.52 -52.71 -86.79 85.05 100.77 100.77
MHK Mohawk Industries Consumer Discretionary Home Furnishings 135.48 -0.12 -0.16 134.95 136.67 164.29 82.71 8551673724 150.29 131.26 NYSE 88996 721021 135.5 135.64 8.86 15.29 2025-02-06T12:00:00.000+0000 63121300 -0.16 -3.91 -15.91 -8.4 13.88 58.84 -25.3 -3.27 -8.72 1881.83
MOH Molina Healthcare Health Care Managed Health Care 289.3 2.41 6.8 283.5 293.3 423.92 272.69 16547960000 326.59 343.61 NYSE 176463 658871 284.4 282.5 19.66 14.72 2025-02-05T05:00:00.000+0000 57200000 2.56 -5.38 0.01 -16.86 -15.74 -18.67 -4.34 113.78 482.26 2073.01
TAP Molson Coors Beverage Company Consumer Staples Brewers 59.89 -1.5 -0.91 59.8 60.96 69.18 49.19 12341114807 56.47 57.42 NYSE 341430 1851190 60.76 60.8 4.44 13.49 2025-02-11T05:00:00.000+0000 206063029 -1.78 -5.01 6.64 11.15 8.17 1.22 25.81 13.99 -20.44 291.61
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 1333021 5783764 63.86 63.87 2.82 22.78 2025-01-28T21:05:00.000+0000 1337190000 0.54 -1.69 -10.29 -9.53 -8.62 -9.44 5.32 22.52 64.95 214.01
MPWR Monolithic Power Systems Information Technology Semiconductors 553.08 -5.6 -32.79 550.68 587.0 959.64 538.0 26979242400 846.27 782.85 NASDAQ 495027 752979 581.3 585.87 8.88 62.28 2025-02-05T05:00:00.000+0000 48780000 -5.75 -2.36 -39.74 -38.96 -26.95 0.18 -1.01 246.97 1095.5 5511.79
MNST Monster Beverage Consumer Staples Soft Drinks & Non-alcoholic Beverages 53.25 -0.89 -0.48 52.89 53.53 61.23 43.32 51786690000 52.52 52.79 NASDAQ 985271 5933201 53.06 53.73 1.56 34.13 2025-02-26T05:00:00.000+0000 972520000 -0.93 -3.99 -1.52 13.96 -0.65 -2.9 18.18 83.55 189.92 65309.19
MCO Moody's Corporation Financials Financial Exchanges & Data 466.29 -0.53 -2.49 463.57 478.47 495.1 358.49 84491748000 473.49 429.72 NYSE 190042 741081 472.54 468.78 10.92 42.7 2025-02-11T05:00:00.000+0000 181200000 -0.58 -2.7 -4.58 -1.58 12.97 29.07 21.19 108.15 363.98 5508.54
MS Morgan Stanley Financials Investment Banking & Brokerage 132.14 -0.08 -0.1 131.72 133.65 135.51 76.33 212882825600 113.96 99.86 NYSE 828727 6071531 133.16 132.24 6.59 20.05 2025-01-16T13:30:00.000+0000 1611040000 -0.06 -0.9 9.17 31.14 31.73 65.83 33.07 169.18 273.45 1905.54
MOS Mosaic Company (The) Materials Fertilizers & Agricultural Chemicals 25.26 -0.51 -0.13 25.18 25.5 38.3 24.12 8023712700 26.42 28.86 NYSE 810684 3977773 25.25 25.39 1.13 22.35 2025-02-19T05:00:00.000+0000 317645000 -0.63 -5.65 -3.92 -7.45 -18.03 -30.32 -30.71 39.16 -46.58 119.39
MSI Motorola Solutions Information Technology Communications Equipment 486.55 -0.19 -0.91 485.18 490.62 507.82 307.09 81312722550 462.38 393.61 NYSE 88271 677106 489.96 487.46 9.12 53.35 2025-02-06T10:59:00.000+0000 167121000 -0.17 -0.59 2.4 14.13 32.08 52.34 90.37 192.51 641.11 33692.71
MSCI MSCI Financials Financial Exchanges & Data 579.72 -2.91 -17.41 577.81 603.32 631.7 439.95 45433410036 585.0 540.96 NYSE 282211 453465 600.93 597.13 15.23 38.06 2025-02-04T05:00:00.000+0000 78371300 -2.85 -3.22 -4.59 3.04 13.25 11.09 -8.92 126.28 1108.33 2223.27
NDAQ Nasdaq, Inc. Financials Financial Exchanges & Data 79.83 -0.41 -0.32 79.79 81.08 81.08 53.62 45885804930 74.62 65.25 NASDAQ 454017 2597575 80.78 80.16 1.66 48.09 2025-01-29T05:00:00.000+0000 574758000 -0.36 2.1 6.62 13.95 27.89 47.52 15.37 126.71 442.6 1497.4
NTAP NetApp Information Technology Technology Hardware, Storage & Peripherals 121.37 -0.68 -0.83 121.36 123.0 135.01 77.46 24854512710 121.41 115.01 NASDAQ 537319 1540840 122.4 122.2 5.11 23.75 2024-11-21T21:00:00.000+0000 204783000 -0.65 3.95 -4.05 -7.6 8.13 55.77 40.86 97.61 187.7 9385.16
NFLX Netflix Communication Services Movies & Entertainment 876.51 0.6 5.19 868.4 890.6 890.6 445.73 374671211580 743.15 657.79 NASDAQ 2120291 3073771 879.98 871.32 17.69 49.55 2025-01-21T21:00:00.000+0000 427458000 0.61 5.36 14.76 25.49 36.8 84.76 32.98 187.27 1566.87 73170.64
NEM Newmont Materials Gold 42.73 -1.04 -0.45 42.58 43.08 58.72 29.42 48645968500 50.78 43.85 NYSE 2554433 9663320 43.05 43.18 -2.19 -19.51 2025-02-20T12:00:00.000+0000 1138450000 -1.07 4.07 -25.86 -16.97 -3.87 16.85 -23.45 11.05 118.18 314.76
NWSA News Corp (Class A) Communication Services Publishing 28.92 0.43 0.12 28.73 29.05 30.04 21.52 17016963331 26.88 26.52 NASDAQ 410680 2357685 28.82 28.8 0.62 46.65 2025-02-05T05:00:00.000+0000 588313339 0.42 -0.41 9.84 5.59 9.46 35.9 28.88 127.18 91.02 -8.37
NWS News Corp (Class B) Communication Services Publishing 31.84 0.2 0.06 31.72 32.0 32.75 22.21 16978078762 28.57 27.61 NASDAQ 78848 683226 31.74 31.78 0.62 51.36 2025-02-05T05:00:00.000+0000 533147394 0.14 -0.3 14.07 11.63 16.87 43.49 40.38 142.2 115.62 0.36
NEE NextEra Energy Utilities Multi-Utilities 76.57 -0.66 -0.51 76.56 77.5 86.1 53.95 157458548000 81.33 72.49 NYSE 1832433 9932026 77.19 77.08 3.37 22.72 2025-01-23T05:00:00.000+0000 2056400000 -0.79 1.35 -9.38 -3.18 0.79 33.36 -12.47 30.03 196.73 3140.19
NKE Nike, Inc. Consumer Discretionary Apparel, Accessories & Luxury Goods 72.84 -1.45 -1.07 72.84 73.8 123.39 70.75 108385651512 80.71 87.41 NYSE 3509085 11417098 73.66 73.91 3.49 20.87 2024-12-19T12:00:00.000+0000 1487996314 -1.37 -4.09 -12.09 -12.76 -20.57 -31.44 -58.16 -21.66 49.84 40467.09
NI NiSource Utilities Multi-Utilities 37.0 -0.3 -0.11 36.91 37.29 37.29 24.8 17270823000 34.81 30.28 NYSE 434657 3639715 37.15 37.11 1.64 22.56 2025-02-19T05:00:00.000+0000 466779000 -0.32 2.58 5.26 15.05 27.03 41.94 45.23 41.94 128.19 546.68
NDSN Nordson Corporation Industrials Industrial Machinery & Supplies & Components 249.38 -0.19 -0.48 248.28 250.74 279.38 222.18 14259922470 254.81 252.55 NASDAQ 20852 211484 249.86 249.86 8.22 30.34 2024-12-11T21:00:00.000+0000 57181500 -0.19 -2.98 -3.03 4.14 -7.09 6.65 -6.78 51.64 223.49 18936.64
NSC Norfolk Southern Railway Industrials Rail Transportation 258.61 -0.42 -1.1 258.36 261.41 277.6 206.71 58507926400 253.14 242.93 NYSE 150769 1183231 260.59 259.71 10.65 24.28 2025-01-24T05:00:00.000+0000 226240000 -0.45 -1.44 2.44 7.38 12.25 21.88 -6.68 36.16 124.08 7265.81
NTRS Northern Trust Financials Asset Management & Custody Banks 107.13 -0.66 -0.71 107.06 108.61 109.54 75.43 21235094340 96.49 87.41 NASDAQ 125404 1184717 108.61 107.84 8.03 13.34 2025-01-16T05:00:00.000+0000 198218000 -0.7 0.85 11.08 24.4 26.79 41.18 -13.07 0.74 56.76 10398.53
NOC Northrop Grumman Industrials Aerospace & Defense 488.62 -0.49 -2.4 488.09 492.95 555.57 418.6 71190219375 521.96 479.38 NYSE 121269 644959 490.32 491.02 16.2 30.16 2025-01-23T05:00:00.000+0000 145695000 -0.49 -1.8 -7.95 -3.82 4.2 4.89 34.55 38.42 252.92 22732.48
NCLH Norwegian Cruise Line Holdings Consumer Discretionary Hotels, Resorts & Cruise Lines 26.12 -0.84 -0.22 26.01 26.54 28.11 14.14 11485172960 22.9 19.09 NYSE 3191942 12516350 26.23 26.34 1.14 22.91 2025-02-25T05:00:00.000+0000 439708000 -0.65 -0.95 9.91 64.38 54.49 79.0 13.78 -50.42 -37.26 5.57
NRG NRG Energy Utilities Independent Power Producers & Energy Traders 94.04 -0.86 -0.82 93.97 96.14 102.84 45.04 19049306640 89.15 77.02 NYSE 405753 2651118 95.43 94.86 4.04 23.28 2025-02-26T05:00:00.000+0000 202566000 -0.83 2.67 8.97 14.83 15.45 98.92 157.44 137.31 201.99 876.84
NUE Nucor Materials Steel 148.33 2.52 3.65 145.49 148.74 203.0 133.42 34829812290 149.11 164.77 NYSE 388600 1741971 145.91 144.68 10.39 14.28 2025-01-27T10:59:00.000+0000 234813000 2.53 0.65 -6.26 3.44 -13.22 -5.55 23.95 174.19 173.53 97258.23
NVDA Nvidia Information Technology Semiconductors 144.54 -1.68 -2.48 142.73 147.41 149.77 45.01 3545443550000 132.42 109.65 NASDAQ 110853734 271446373 147.41 147.01 2.13 67.86 2024-11-21T00:00:00.000+0000 24530000000 -1.61 -0.16 4.81 13.67 52.61 186.93 352.57 2639.39 28344.44 352535.13
NVR NVR, Inc. Consumer Discretionary Homebuilding 8930.63 -0.27 -24.5 8896.26 8967.0 9964.77 6052.58 27362378644 9433.03 8308.81 NYSE 6062 18581 8960.02 8955.13 488.95 18.26 2025-01-28T10:59:00.000+0000 3063880 -0.27 -2.85 -10.01 1.67 16.32 41.6 71.39 145.87 625.2 29301.25
NXPI NXP Semiconductors Information Technology Semiconductors 216.62 -1.5 -3.29 216.44 219.2 296.08 198.0 55055272720 233.83 248.25 NASDAQ 267495 2435260 217.2 219.91 10.47 20.69 2025-02-03T05:00:00.000+0000 254156000 -1.24 -2.1 -6.97 -14.5 -20.61 6.81 -2.11 89.28 192.93 1451.29
ORLY O'Reilly Auto Parts Consumer Discretionary Automotive Retail 1186.6 -1.17 -13.99 1183.16 1202.49 1255.3 914.5 68503254393 1174.11 1094.48 NASDAQ 65148 326820 1200.59 1200.59 40.41 29.36 2025-02-05T05:00:00.000+0000 57730700 -1.17 -3.27 -2.01 5.33 19.22 21.25 85.36 170.48 563.98 49213.25
OXY Occidental Petroleum Energy Oil & Gas Exploration & Production 50.59 0.18 0.09 50.35 50.9 71.19 48.42 47470772370 51.75 59.09 NYSE 2043789 12305695 50.5 50.5 3.65 13.86 2025-02-12T10:59:00.000+0000 938343000 0.18 0.24 -2.07 -9.93 -20.42 -17.26 68.58 31.47 -39.29 178.73
ODFL Old Dominion Industrials Cargo Ground Transportation 210.68 -0.53 -1.12 210.38 213.0 233.26 165.49 44979758640 202.22 198.6 NASDAQ 117549 1365856 210.95 211.8 5.72 36.83 2025-01-29T05:00:00.000+0000 213498000 -0.33 -5.4 5.79 6.21 17.95 4.95 19.14 231.4 716.0 36892.24
OMC Omnicom Group Communication Services Advertising 98.02 -0.02 -0.02 96.79 98.14 107.0 78.75 19123015860 102.12 95.15 NYSE 215438 1427140 97.48 98.04 7.32 13.39 2025-02-04T05:00:00.000+0000 195093000 0.11 -5.02 -6.06 1.95 2.02 23.97 44.13 26.65 31.46 8822.73
ON ON Semiconductor Information Technology Semiconductors 65.57 -1.62 -1.08 65.46 66.43 86.77 59.34 27919509290 70.34 72.38 NASDAQ 982381 6136726 65.57 66.65 4.03 16.27 2025-02-03T05:00:00.000+0000 425797000 -1.44 -0.94 -4.09 -13.36 -11.56 -7.06 6.45 216.12 676.48 173.71
OKE ONEOK Energy Oil & Gas Storage & Transportation 112.84 -0.23 -0.26 112.73 114.33 114.33 65.49 65922243480 97.38 84.73 NYSE 553613 2756373 113.8 113.11 4.73 23.86 2025-02-24T05:00:00.000+0000 584184000 -0.23 4.71 16.07 30.33 36.44 68.71 82.19 59.42 96.77 7324.34
ORCL Oracle Corporation Information Technology Application Software 188.04 -0.46 -0.86 188.04 190.9 191.77 99.26 521070122400 173.72 139.09 NYSE 1305675 8244240 190.9 188.9 3.88 48.46 2024-12-09T10:59:00.000+0000 2771060000 -0.4 1.96 7.7 35.18 51.09 60.91 98.85 234.52 359.76 297238.52
OTIS Otis Worldwide Industrials Industrial Machinery & Supplies & Components 98.89 -1.39 -1.39 98.72 100.68 106.33 83.99 39502698290 100.59 96.8 NYSE 336683 2111295 100.47 100.28 4.02 24.6 2025-01-29T05:00:00.000+0000 399461000 -1.29 -0.37 -6.62 6.73 1.97 16.73 17.57 118.76 118.76 118.76
PCAR Paccar Industrials Construction Machinery & Heavy Transportation Equipment 109.44 -0.85 -0.94 109.32 110.97 125.5 90.04 57379501440 104.69 106.39 NASDAQ 269711 2567007 110.18 110.38 8.94 12.24 2025-01-28T05:00:00.000+0000 524301000 -0.83 -4.63 -0.57 14.39 3.83 19.19 84.87 108.22 146.92 22231.94
PKG Packaging Corporation of America Materials Paper & Plastic Packaging Products & Materials 236.94 -0.58 -1.38 236.51 238.1 245.0 152.99 21277923982 222.57 194.6 NYSE 62200 536803 238.01 238.31 8.58 27.61 2025-01-22T05:00:00.000+0000 89804900 -0.58 0.68 7.63 20.42 30.49 54.77 76.36 111.31 224.99 1874.33
PLTR Palantir Technologies Information Technology Internet Services & Infrastructure 60.53 -3.89 -2.45 59.97 63.08 66.0 15.66 131995834825 43.72 29.7 NYSE 30648317 66787152 62.59 62.98 0.2 302.65 2025-02-03T05:00:00.000+0000 2180650000 -3.32 -0.2 41.7 88.4 181.64 185.33 194.87 540.95 540.95 540.95
PANW Palo Alto Networks Information Technology Systems Software 384.82 -0.83 -3.24 383.93 393.0 408.53 260.09 125934366075 360.72 325.49 NASDAQ 1097818 2322377 389.56 388.06 7.3 52.72 2024-11-20T21:00:00.000+0000 327251000 -0.69 -1.04 2.82 4.73 19.04 47.91 114.12 366.47 960.25 2076.17
PARA Paramount Global Communication Services Movies & Entertainment 10.46 1.3 0.13 10.28 10.5 17.5 9.54 7442829403 10.62 11.26 NASDAQ 3103523 8233353 10.35 10.33 -9.06 -1.16 2025-02-12T12:00:00.000+0000 711245583 1.31 -6.9 0.14 -4.34 -12.94 -24.87 -68.8 -73.17 -80.5 -60.81
PH Parker Hannifin Industrials Industrial Machinery & Supplies & Components 686.52 -0.47 -3.24 684.0 691.62 711.6 426.49 88368854400 640.54 566.58 NYSE 85332 582303 686.13 689.76 22.2 30.92 2025-01-30T12:00:00.000+0000 128720000 -0.52 -1.43 7.14 17.84 25.22 59.01 110.1 251.91 426.09 20141.35
PAYX Paychex Industrials Human Resource & Employment Services 140.82 0.11 0.16 139.7 141.02 150.71 114.72 50680836360 139.62 127.25 NASDAQ 300398 1654207 140.16 140.66 4.69 30.03 2024-12-18T12:00:00.000+0000 359898000 0.23 -3.31 -0.38 12.57 12.28 18.71 13.35 64.42 197.89 67647.83
PAYC Paycom Industrials Human Resource & Employment Services 216.81 -0.05 -0.11 216.1 218.59 233.69 139.5 12116708703 181.34 173.59 NYSE 68370 692207 217.62 216.92 8.32 26.06 2025-02-05T05:00:00.000+0000 55886300 -0.04 -3.14 30.71 36.76 20.27 18.86 -52.1 -16.9 730.8 1312.64
PYPL PayPal Financials Transaction & Payment Processing Services 84.52 0.51 0.43 84.24 85.6 87.92 55.55 84734680800 79.17 67.27 NASDAQ 2188686 10781947 84.51 84.09 4.18 20.22 2025-02-05T05:00:00.000+0000 1002540000 0.64 -0.84 4.56 17.72 30.66 48.5 -55.34 -18.7 130.54 130.54
PNR Pentair Industrials Industrial Machinery & Supplies & Components 103.68 -1.02 -1.07 103.67 105.48 107.78 62.33 17131150080 98.44 85.31 NYSE 158338 1404650 105.1 104.75 4.0 25.92 2025-01-28T13:30:00.000+0000 165231000 -1.08 -1.6 4.62 23.12 22.47 64.89 33.15 139.97 127.59 45581.79
PEP PepsiCo Consumer Staples Soft Drinks & Non-alcoholic Beverages 157.76 0.66 1.04 156.2 157.8 183.41 155.85 216439380042 170.0 170.85 NASDAQ 1438345 5484389 156.45 156.72 6.78 23.27 2025-02-07T13:30:00.000+0000 1371990000 0.64 -4.05 -9.91 -10.31 -12.53 -5.28 -3.92 17.93 60.84 20995.15
PFE Pfizer Health Care Pharmaceuticals 24.66 -1.73 -0.44 24.65 25.1 31.54 24.48 139776308350 28.45 28.13 NYSE 17277865 36004200 25.07 25.1 0.75 32.89 2025-01-28T13:30:00.000+0000 5666990000 -1.59 -3.89 -15.47 -14.53 -13.42 -17.61 -51.76 -29.67 -14.41 5650.47
PCG PG&E Corporation Utilities Multi-Utilities 21.08 0.38 0.08 20.96 21.29 21.51 15.94 45059554000 20.18 18.24 NYSE 5845521 13326075 20.97 21.0 1.28 16.47 2025-02-19T21:00:00.000+0000 2137550000 0.33 1.01 3.39 13.1 12.98 19.17 72.14 194.69 -58.04 18.7
PM Philip Morris International Consumer Staples Tobacco 130.06 0.4 0.52 128.84 130.26 134.15 87.82 202221189800 124.44 107.44 NYSE 892909 5549314 129.62 129.54 6.3 20.64 2025-02-06T13:30:00.000+0000 1554830000 0.41 1.31 8.21 9.33 30.61 40.81 44.88 55.82 51.59 163.37
PSX Phillips 66 Energy Oil & Gas Refining & Marketing 131.23 0.22 0.29 130.75 131.86 174.08 114.94 54196546470 129.82 141.04 NYSE 319258 2699046 131.32 130.94 7.83 16.76 2025-01-29T05:00:00.000+0000 412989000 0.16 1.22 -1.1 -0.94 -9.19 11.04 81.67 13.0 68.5 285.72
PNW Pinnacle West Utilities Multi-Utilities 90.82 -0.14 -0.13 90.54 91.36 93.12 65.2 10326234000 88.82 79.99 NYSE 109267 1237325 90.95 90.95 5.32 17.07 2025-02-21T12:00:00.000+0000 113700000 -0.14 -0.08 3.3 4.78 16.42 26.63 33.78 4.06 46.6 290.62
PNC PNC Financial Services Financials Diversified Banks 204.22 -0.31 -0.64 203.52 205.62 214.19 127.08 81033008175 189.24 167.3 NYSE 261341 1769021 205.21 204.86 11.83 17.26 2025-01-16T13:30:00.000+0000 396783000 -0.31 -1.88 7.83 17.64 29.96 56.68 0.03 34.55 134.92 5464.44
POOL Pool Corporation Consumer Discretionary Distributors 359.32 -0.93 -3.39 358.6 362.64 422.73 293.51 13674102260 365.05 363.98 NASDAQ 67223 287087 361.61 362.71 11.64 30.87 2025-02-13T12:00:00.000+0000 38055500 -1.19 -4.94 -3.25 3.55 -2.69 2.66 -35.91 70.04 510.22 38776.82
PPG PPG Industries Materials Specialty Chemicals 120.34 -0.61 -0.74 120.29 121.55 151.16 118.07 27918880000 127.22 131.03 NYSE 200881 1417217 121.0 121.08 6.31 19.07 2025-01-16T10:59:00.000+0000 232000000 -0.54 -2.22 -8.02 -2.09 -9.97 -11.16 -25.33 -4.8 13.26 8755.15
PPL PPL Corporation Utilities Electric Utilities 33.92 -0.64 -0.22 33.78 34.21 34.21 25.35 25031942400 32.6 29.43 NYSE 1040399 4735517 34.1 34.14 1.11 30.56 2025-02-14T12:00:00.000+0000 737970000 -0.66 1.88 3.84 7.74 14.54 29.59 18.96 0.4 3.65 403.94
PFG Principal Financial Group Financials Life & Health Insurance 83.89 -0.34 -0.29 83.86 84.62 91.98 71.39 19187824140 85.84 82.0 NASDAQ 165124 1151739 84.41 84.18 -0.74 -113.36 2025-02-03T12:00:00.000+0000 228726000 -0.37 -3.22 -7.28 8.67 0.4 15.54 15.97 54.51 58.13 299.38
PG Procter & Gamble Consumer Staples Personal Care Products 170.36 -0.23 -0.4 169.51 170.58 177.94 142.5 401216389600 170.06 165.76 NYSE 1839684 6744376 170.01 170.76 5.81 29.32 2025-01-21T13:30:00.000+0000 2355040000 -0.27 1.41 -0.57 -0.06 1.79 13.33 15.22 39.26 92.49 11809.09
PGR Progressive Corporation Financials Property & Casualty Insurance 254.42 -0.03 -0.09 253.26 255.95 263.85 149.14 149043050596 252.43 221.6 NYSE 291723 2209504 254.84 254.51 13.77 18.48 2024-12-13T10:59:00.000+0000 585812000 0.0 -2.14 1.35 6.6 22.97 59.72 176.5 260.86 838.82 476100.72
PLD Prologis Real Estate Industrial REITs 113.89 -1.08 -1.24 113.6 114.72 137.52 101.11 105482070750 120.68 120.18 NYSE 534582 3544028 114.42 115.13 3.32 34.3 2025-01-15T13:30:00.000+0000 926175000 -1.12 -0.46 -7.07 -8.31 1.59 2.55 -24.56 24.34 177.99 394.93
PRU Prudential Financial Financials Life & Health Insurance 123.69 -0.74 -0.92 123.64 125.11 129.13 93.99 44033640000 122.66 116.91 NYSE 194019 1471187 125.11 124.61 11.23 11.01 2025-02-04T05:00:00.000+0000 356000000 -0.76 -1.79 -2.94 9.18 5.06 31.16 15.05 32.8 47.13 322.05
PEG Public Service Enterprise Group Utilities Electric Utilities 89.68 -0.46 -0.41 89.43 90.47 92.2 56.85 44680818000 87.87 75.42 NYSE 294165 2607798 90.19 90.09 4.07 22.03 2025-02-24T05:00:00.000+0000 498225000 -0.52 3.08 -0.16 11.54 20.6 40.01 41.27 46.41 120.58 727.52
PTC PTC Inc. Information Technology Application Software 187.15 -1.12 -2.12 187.0 189.46 199.48 152.68 22482142350 183.01 180.03 NASDAQ 108524 759206 189.0 189.27 3.12 59.98 2025-01-29T05:00:00.000+0000 120129000 -1.06 -1.74 1.56 6.3 1.78 20.4 61.54 149.93 396.28 10173.1
PSA Public Storage Real Estate Self-Storage REITs 332.71 -0.52 -1.74 329.13 333.74 369.99 251.49 58260515390 345.22 304.17 NYSE 92716 718585 333.0 334.45 9.63 34.55 2025-02-18T05:00:00.000+0000 175109000 -0.72 0.59 -3.93 1.99 16.14 28.65 0.86 55.52 80.47 2249.82
PHM PulteGroup Consumer Discretionary Homebuilding 127.76 -0.58 -0.75 127.02 128.58 149.47 86.59 26201276320 137.14 121.1 NYSE 191212 1806318 128.38 128.51 13.54 9.44 2025-02-04T05:00:00.000+0000 205082000 -0.51 -0.93 -14.22 2.49 7.26 44.86 143.89 222.53 498.55 79083.27
QRVO Qorvo Information Technology Semiconductors 65.98 -0.45 -0.3 65.71 67.3 130.99 65.35 6236871666 93.2 106.65 NASDAQ 571761 1587017 65.76 66.28 -1.45 -45.5 2025-01-29T05:00:00.000+0000 94526700 -0.33 0.66 -36.78 -40.61 -33.06 -30.57 -56.32 -35.17 -6.16 -6.16
PWR Quanta Services Industrials Construction & Engineering 328.65 -0.64 -2.13 327.7 332.69 335.0 180.97 48512683800 304.98 267.79 NYSE 132807 759107 332.28 330.78 5.42 60.64 2025-02-20T12:00:00.000+0000 147612000 -0.55 2.68 4.68 23.27 22.91 78.66 172.85 678.44 893.57 4286.27
QCOM Qualcomm Information Technology Semiconductors 155.36 -5.68 -9.35 154.0 164.2 230.63 125.67 172604960000 168.48 176.15 NASDAQ 5619421 8113401 164.0 164.71 8.94 17.38 2025-01-29T05:00:00.000+0000 1111000000 -5.71 -4.72 -9.14 -9.77 -21.47 19.91 -14.39 81.38 119.63 27953.25
DGX Quest Diagnostics Health Care Health Care Services 160.6 -0.35 -0.56 160.05 162.02 162.88 123.04 17925369000 154.32 142.27 NYSE 134298 778292 161.38 161.16 7.45 21.56 2025-01-30T13:30:00.000+0000 111615000 -0.32 2.49 7.35 6.45 11.43 19.13 6.57 53.18 152.91 4490.0
RL Ralph Lauren Corporation Consumer Discretionary Apparel, Accessories & Luxury Goods 201.44 -1.99 -4.09 200.89 205.95 237.16 120.95 12512861976 198.06 179.64 NYSE 161356 652004 205.24 205.53 10.48 19.22 2025-02-06T13:30:00.000+0000 62117067 -2.03 -4.7 -2.37 20.76 20.61 64.27 61.48 88.34 12.0 539.21
RJF Raymond James Financial Financials Investment Banking & Brokerage 160.75 -1.15 -1.87 160.75 162.83 164.33 102.42 32680475000 137.09 124.18 NYSE 58033 1141125 162.83 162.62 9.69 16.59 2025-01-22T05:00:00.000+0000 203300000 -1.06 0.56 16.16 39.2 28.58 54.85 63.11 171.27 334.96 26938.06
RTX RTX Corporation Industrials Aerospace & Defense 118.28 -0.57 -0.68 117.69 119.19 128.7 78.0 157433045600 122.14 108.23 NYSE 1068016 5060381 118.85 118.96 3.47 34.09 2025-01-28T05:00:00.000+0000 1331020000 -0.44 0.24 -5.94 0.41 12.77 49.6 36.45 36.92 84.54 18477.52
O Realty Income Real Estate Retail REITs 57.03 -0.26 -0.15 56.63 57.27 64.88 50.65 49913283330 61.08 56.48 NYSE 945197 4627884 56.92 57.18 1.05 54.31 2025-02-18T05:00:00.000+0000 875211000 -0.29 1.66 -11.89 -5.86 3.7 7.13 -19.35 -24.51 28.21 635.65
REG Regency Centers Real Estate Retail REITs 74.35 0.13 0.1 73.53 74.52 75.26 56.51 13494896750 72.36 65.26 NASDAQ 84749 1017771 74.0 74.25 2.12 35.07 2025-02-06T12:00:00.000+0000 181505000 0.16 0.66 2.48 5.58 24.05 20.42 0.81 15.46 23.93 286.34
REGN Regeneron Pharmaceuticals Health Care Biotechnology 742.6 -0.27 -2.0 736.01 750.69 1211.2 736.01 80254267200 969.72 1004.59 NASDAQ 201766 688357 742.19 744.6 40.46 18.35 2025-01-31T13:30:00.000+0000 108072000 -0.21 -5.08 -25.0 -37.68 -24.74 -7.32 15.44 115.84 83.0 3417.16
RF Regions Financial Corporation Financials Regional Banks 26.12 -0.51 -0.14 26.11 26.39 26.73 15.79 23744072000 23.77 20.97 NYSE 1798241 7632537 26.39 26.26 1.77 14.76 2025-01-17T11:00:00.000+0000 908864000 -0.42 -1.13 9.78 19.73 31.54 60.43 8.73 59.35 160.72 950.2
RSG Republic Services Industrials Environmental & Facilities Services 209.75 -0.55 -1.16 209.58 211.33 216.18 159.1 65683632000 204.01 194.6 NYSE 109530 906182 210.91 210.91 6.24 33.61 2025-02-06T12:00:00.000+0000 313152000 -0.58 0.57 2.39 2.14 12.75 31.47 53.09 139.07 433.16 1133.47
RMD ResMed Health Care Health Care Equipment 238.31 0.08 0.19 236.72 240.13 260.49 151.95 34982954760 242.34 213.26 NYSE 93694 1025950 238.73 238.12 7.54 31.61 2025-01-22T05:00:00.000+0000 146796000 0.08 2.2 -0.7 6.79 8.95 57.6 -7.35 59.26 353.92 35369.13
RVTY Revvity Health Care Health Care Equipment 110.02 0.1 0.11 108.54 110.9 129.5 86.3 13389654040 121.1 112.16 NYSE 249593 766853 110.32 109.91 2.09 52.64 2025-01-30T13:30:00.000+0000 121702000 0.15 -4.49 -8.02 -7.89 -1.74 24.91 -39.44 21.6 150.16 3225.38
ROK Rockwell Automation Industrials Electrical Components & Equipment 279.0 0.31 0.86 277.96 281.45 312.76 242.81 31498263000 269.96 271.26 NYSE 270884 716757 281.45 278.14 8.29 33.66 2025-01-29T05:00:00.000+0000 112897000 0.39 -2.47 2.35 5.21 2.96 2.99 -19.59 42.31 153.02 15242.58
ROL Rollins, Inc. Industrials Environmental & Facilities Services 48.98 -1.07 -0.53 48.87 49.61 52.16 39.62 23721258900 49.54 47.43 NYSE 150284 1514234 49.55 49.51 0.97 50.49 2025-02-12T05:00:00.000+0000 484305000 -1.08 -2.48 -2.32 -1.06 4.67 23.15 38.98 100.8 400.77 17698.74
ROP Roper Technologies Information Technology Electronic Equipment & Instruments 548.25 0.05 0.29 545.74 552.27 579.1 508.22 58788299250 552.22 546.55 NASDAQ 65115 441798 549.51 547.96 13.59 40.34 2025-01-29T05:00:00.000+0000 107229000 0.06 -2.58 -1.68 0.15 0.35 4.49 11.24 55.28 248.75 26644.63
ROST Ross Stores Consumer Discretionary Apparel Retail 138.76 -0.36 -0.5 136.8 139.15 163.6 127.53 46035433880 145.76 143.63 NASDAQ 1229838 2427415 137.0 139.26 6.2 22.38 2024-11-21T21:00:00.000+0000 331763000 -0.46 -2.61 -7.53 -6.15 5.4 7.1 24.69 25.52 233.14 24890.54
RCL Royal Caribbean Group Consumer Discretionary Hotels, Resorts & Cruise Lines 234.33 -0.14 -0.34 234.15 238.47 238.47 103.61 63005478750 196.62 157.43 NYSE 513443 1816685 234.15 234.67 9.97 23.5 2025-01-30T13:30:00.000+0000 268875000 -0.17 0.77 17.17 47.48 58.61 121.4 195.53 100.23 234.28 2465.88
SPGI S&P Global Financials Financial Exchanges & Data 496.8 -1.1 -5.5 496.13 507.47 533.29 407.69 154158591500 509.88 463.86 NYSE 392812 1123862 503.6 502.31 11.32 43.89 2025-02-06T12:00:00.000+0000 310300000 -1.13 -1.88 -5.37 -0.25 13.45 20.68 8.4 85.24 446.53 16621.55
CRM Salesforce Information Technology Application Software 322.77 -0.2 -0.66 322.14 327.0 348.86 212.0 308568120000 289.69 275.52 NYSE 1225021 5583556 325.29 323.43 5.72 56.43 2024-12-03T21:00:00.000+0000 956000000 -0.15 -1.22 10.24 23.33 12.5 43.45 8.79 96.67 453.93 7410.23
SBAC SBA Communications Real Estate Telecom Tower REITs 219.04 -0.2 -0.43 217.87 220.01 258.76 183.64 23551837920 235.52 214.85 NASDAQ 84996 872176 218.26 219.47 6.34 34.55 2025-02-20T12:00:00.000+0000 107523000 -0.3 -0.04 -11.58 -0.31 10.28 -6.96 -36.36 -9.11 88.4 2364.08
SLB Schlumberger Energy Oil & Gas Equipment & Services 43.04 -0.14 -0.06 43.03 43.64 55.69 38.66 60778936000 42.53 46.53 NYSE 2025166 12474600 43.25 43.1 3.11 13.84 2025-01-17T12:00:00.000+0000 1412150000 -0.19 -0.78 2.62 -2.29 -10.8 -18.43 41.79 19.04 -55.25 6000.48
STX Seagate Technology Information Technology Technology Hardware, Storage & Peripherals 96.76 -1.06 -1.04 96.58 98.43 115.32 75.64 20467642800 104.85 97.64 NASDAQ 481920 2083717 98.0 97.8 3.87 25.0 2025-01-22T05:00:00.000+0000 211530000 -0.96 -0.06 -13.61 -6.46 0.05 25.69 -4.68 62.49 47.79 742.26
SRE Sempra Utilities Multi-Utilities 92.79 -0.63 -0.59 92.49 93.9 93.9 66.4 58773093210 84.94 77.36 NYSE 410695 2707101 93.73 93.38 4.54 20.44 2025-02-25T05:00:00.000+0000 633399000 -0.72 2.5 7.85 14.79 18.72 27.99 48.38 25.4 68.16 890.44
NOW ServiceNow Information Technology Systems Software 1008.81 -1.3 -13.29 1007.0 1031.67 1061.66 637.99 207814860000 935.37 807.3 NYSE 230422 1202988 1028.0 1022.1 6.44 156.65 2025-01-22T05:00:00.000+0000 206000000 -1.42 -1.6 9.31 20.2 30.15 51.08 53.5 256.03 1471.14 3995.81
SHW Sherwin-Williams Materials Specialty Chemicals 369.38 -1.1 -4.12 369.25 374.0 392.57 272.34 93029461140 376.67 337.62 NYSE 368300 1644762 374.0 373.5 10.05 36.75 2025-01-23T05:00:00.000+0000 251853000 -1.2 -4.33 -4.99 3.84 19.26 35.15 11.88 92.18 356.97 73700.0
SPG Simon Property Group Real Estate Retail REITs 180.54 -0.37 -0.68 179.36 181.11 182.84 119.92 58903154450 171.49 156.02 NYSE 210150 1363470 180.45 181.21 7.52 24.01 2025-02-03T05:00:00.000+0000 326270000 -0.43 1.38 1.99 13.2 23.28 47.0 7.41 21.73 0.88 764.18
SWKS Skyworks Solutions Information Technology Semiconductors 82.71 -1.02 -0.85 82.58 83.58 120.86 82.13 13210110360 94.5 101.12 NASDAQ 528847 2139775 82.86 83.56 3.69 22.41 2025-01-29T12:00:00.000+0000 159716000 -0.95 -0.46 -16.06 -22.08 -11.99 -12.63 -47.12 -13.82 28.01 5647.92
SJM J.M. Smucker Company (The) Consumer Staples Packaged Foods & Meats 112.09 0.16 0.18 111.34 113.28 134.62 105.69 11927048540 116.91 117.2 NYSE 160194 974065 111.81 111.91 7.08 15.83 2024-11-26T13:30:00.000+0000 106406000 0.16 2.34 -7.92 -7.81 -1.94 -0.15 -11.35 6.3 10.86 7039.49
SW Smurfit WestRock Materials Paper & Plastic Packaging Products & Materials 53.13 -0.06 -0.03 52.57 53.33 54.32 38.55 27549094368 47.81 46.45 NYSE 1377123 4239234 53.0 53.16 0.72 73.79 2025-02-05T12:00:00.000+0000 518522386 -0.09 6.73 19.75 23.48 1.18 44.75 10.32 37.09 2.99 2.99
SNA Snap-on Industrials Industrial Machinery & Supplies & Components 354.24 -0.14 -0.5 353.04 356.7 365.35 252.98 18600221376 312.62 285.17 NYSE 69366 346071 355.78 354.74 19.44 18.22 2025-02-06T13:30:00.000+0000 52507400 -0.06 -0.92 8.72 28.75 26.91 28.79 63.49 123.4 160.12 5808.67
SOLV Solventum Health Care Health Care Technology 66.85 -0.3 -0.2 66.7 67.49 77.17 47.16 11548609579 70.54 62.66 NYSE 121038 1132303 66.84 67.05 0.38 175.92 2025-02-06T05:00:00.000+0000 172754070 -0.23 -1.25 -9.21 12.52 7.84 -16.38 -16.38 -16.38 -16.38 -16.38
SO Southern Company Utilities Electric Utilities 88.0 -0.33 -0.29 87.86 88.41 94.45 65.8 96419840000 89.79 80.04 NYSE 2074365 4387587 88.1 88.29 4.29 20.51 2025-02-13T12:30:00.000+0000 1095680000 -0.4 1.46 -5.69 1.31 11.04 26.63 39.31 40.07 86.66 927.28
LUV Southwest Airlines Industrials Passenger Airlines 31.68 -2.1 -0.68 31.45 32.32 35.18 23.58 18999668160 30.41 29.11 NYSE 1665537 8118326 32.24 32.36 -0.08 -396.0 2025-01-23T05:00:00.000+0000 599737000 -1.98 -1.64 2.39 19.61 12.48 26.22 -33.53 -44.18 -18.39 331248.58
SWK Stanley Black & Decker Industrials Industrial Machinery & Supplies & Components 86.25 -0.07 -0.06 85.98 87.02 110.88 77.7 13296645000 100.82 93.04 NYSE 372366 1409843 86.55 86.31 -1.24 -69.56 2025-01-30T13:30:00.000+0000 154164000 0.01 0.54 -18.88 -10.98 -3.62 -5.71 -53.98 -43.83 -9.33 3841.32
SBUX Starbucks Consumer Discretionary Restaurants 97.43 -0.94 -0.92 97.11 98.74 104.68 71.55 110406769440 97.01 87.79 NASDAQ 2279129 8737150 98.0 98.35 3.31 29.43 2025-02-04T05:00:00.000+0000 1133200000 -1.01 -1.76 0.54 4.68 25.56 -6.65 -12.64 16.46 149.0 28881.37
STT State Street Corporation Financials Asset Management & Custody Banks 94.88 0.18 0.18 94.58 95.32 98.45 68.99 27815632635 90.48 79.96 NYSE 258635 2164237 95.3 94.71 6.38 14.87 2025-01-17T12:00:00.000+0000 293151000 0.16 0.6 3.75 17.96 22.96 35.61 -2.46 29.93 24.49 29246.62
STLD Steel Dynamics Materials Steel 142.92 1.91 2.68 141.26 143.61 155.56 104.6 21758855400 130.21 129.59 NASDAQ 449923 1358293 141.64 140.24 11.12 12.85 2025-01-21T21:00:00.000+0000 152245000 2.06 2.92 4.8 23.44 7.55 27.96 113.53 354.39 532.77 2971.5
STE Steris Health Care Health Care Equipment 209.6 -1.13 -2.4 208.95 211.22 248.24 195.47 20689050080 229.12 226.2 NYSE 275723 513853 210.08 212.0 5.95 35.23 2025-02-05T05:00:00.000+0000 98707300 -1.11 -5.14 -7.1 -10.13 -9.93 4.92 -9.23 38.04 237.8 10076.7
SYK Stryker Corporation Health Care Health Care Equipment 382.32 -1.64 -6.36 382.25 389.98 398.2 285.79 145746501120 365.06 347.91 NYSE 246960 1164595 389.85 388.68 9.32 41.02 2025-02-04T05:00:00.000+0000 381216000 -1.6 0.12 3.49 11.52 15.99 32.2 46.93 87.2 326.6 458830.82
SMCI Supermicro Information Technology Technology Hardware, Storage & Peripherals 26.18 -7.39 -2.09 25.81 27.71 122.9 17.25 15330091700 39.07 70.48 NASDAQ 43990885 79729675 27.29 28.27 2.01 13.02 2025-01-27T05:00:00.000+0000 585565000 -6.9 47.87 -44.31 -56.92 -70.88 -13.59 523.7 1147.39 688.02 2904.57
SYF Synchrony Financial Financials Consumer Finance 64.43 1.23 0.78 63.8 64.98 67.76 29.14 25085433920 54.34 46.88 NYSE 823517 3547060 63.8 63.65 7.7 8.37 2025-01-21T11:00:00.000+0000 389344000 1.29 -0.8 14.27 36.85 45.96 116.2 33.34 76.34 120.49 180.3
SNPS Synopsys Information Technology Application Software 534.64 0.12 0.62 528.6 537.1 629.38 457.52 82128188960 516.71 549.4 NASDAQ 137791 1038351 535.85 534.02 9.72 55.0 2024-12-04T21:00:00.000+0000 153614000 -0.02 -1.52 5.3 -4.15 -7.04 -1.4 53.44 279.1 1167.47 6679.94
SYY Sysco Consumer Staples Food Distributors 73.44 -1.29 -0.96 73.34 74.25 82.89 69.03 36076767260 75.79 76.04 NYSE 457337 3294823 74.17 74.4 3.89 18.88 2025-01-28T13:30:00.000+0000 491226000 -1.28 -2.03 -2.77 -4.04 -2.15 3.05 -2.55 -7.99 87.79 54416.78
TMUS T-Mobile US Communication Services Wireless Telecommunication Services 234.74 0.66 1.54 233.2 235.42 242.44 147.96 272407620150 217.45 184.4 NASDAQ 705452 3725367 233.2 233.2 8.77 26.77 2025-01-23T05:00:00.000+0000 1160490000 0.65 -1.43 5.15 19.62 43.2 58.05 106.16 202.31 740.65 328.3
TROW T. Rowe Price Financials Asset Management & Custody Banks 116.11 -1.56 -1.84 116.11 117.84 122.27 96.48 25794881490 111.35 112.7 NASDAQ 221704 1214581 117.74 117.95 9.13 12.72 2025-01-23T12:00:00.000+0000 222159000 -1.48 -3.01 0.49 7.09 -0.79 17.58 -43.91 -3.91 41.66 14340.34
TTWO Take-Two Interactive Communication Services Interactive Home Entertainment 184.75 -0.68 -1.26 184.2 186.75 186.75 135.24 32447088250 160.14 153.53 NASDAQ 407248 1436720 186.07 186.01 -21.21 -8.71 2025-02-10T12:00:00.000+0000 175627000 -0.6 2.15 19.07 19.43 22.52 18.61 12.11 49.83 586.28 4620.47
TPR Tapestry, Inc. Consumer Discretionary Apparel, Accessories & Luxury Goods 55.27 -0.63 -0.35 55.0 55.88 58.49 30.2 12879899720 47.14 43.6 NYSE 485353 3305487 55.41 55.62 3.45 16.02 2025-02-06T13:30:00.000+0000 233036000 -0.61 -4.69 22.44 36.9 30.19 79.71 19.65 111.56 53.0 2076.38
TRGP Targa Resources Energy Oil & Gas Storage & Transportation 202.04 -0.75 -1.54 201.55 205.2 205.2 81.03 44056358205 165.79 131.42 NYSE 470293 1701012 204.81 203.57 5.54 36.47 2025-02-13T13:30:00.000+0000 218063000 -0.85 6.0 24.01 42.54 71.7 132.31 275.08 429.18 66.13 717.13
TGT Target Corporation Consumer Staples Consumer Staples Merchandise Retail 121.77 -21.38 -33.11 121.0 129.06 181.86 121.0 56096394750 152.84 154.13 NYSE 36229530 4113720 128.0 154.88 9.69 12.57 2024-11-20T13:30:00.000+0000 460675000 -21.37 -20.84 -22.36 -15.63 -22.29 -6.07 -50.21 -3.68 71.06 16541.39
TEL TE Connectivity Information Technology Electronic Manufacturing Services 145.63 -0.9 -1.32 145.44 147.99 159.98 128.52 43566962060 148.63 147.24 NYSE 241961 1593751 147.74 146.95 10.24 14.22 2025-01-22T05:00:00.000+0000 299162000 -0.82 -4.17 -2.17 -2.89 -3.92 11.03 -10.34 58.71 136.51 275.14
TDY Teledyne Technologies Information Technology Electronic Equipment & Instruments 463.03 -0.39 -1.79 462.66 467.28 492.0 355.41 21578262969 451.81 418.97 NYSE 47398 222075 467.28 464.82 19.75 23.44 2025-01-22T05:00:00.000+0000 46602300 -0.39 -2.02 2.88 11.45 13.61 18.43 5.53 33.65 335.87 5387.76
TFX Teleflex Health Care Health Care Equipment 187.18 -3.05 -5.89 186.82 192.26 257.85 186.82 8693331766 228.26 223.58 NYSE 108406 360107 192.26 193.07 5.04 37.14 2025-02-20T12:00:00.000+0000 46443700 -3.01 -1.85 -21.96 -21.0 -12.74 -12.8 -41.71 -46.95 62.32 43174.79
TER Teradyne Information Technology Semiconductor Materials & Equipment 102.65 -0.15 -0.15 101.88 103.62 163.21 90.24 16717681650 121.48 123.6 NASDAQ 372605 1995757 102.29 102.8 3.14 32.69 2025-01-28T22:00:00.000+0000 162861000 0.03 -1.12 -18.41 -21.94 -26.29 10.47 -31.16 61.05 437.25 9693.33
TSLA Tesla, Inc. Consumer Discretionary Automobile Manufacturers 334.98 -3.18 -11.02 334.3 346.6 358.64 138.8 1075305898800 257.14 209.47 NASDAQ 32402974 88907282 345.0 346.0 3.63 92.28 2025-01-22T05:00:00.000+0000 3210060000 -3.03 8.04 52.03 51.75 91.78 42.41 -12.99 1328.98 1923.67 21002.2
TXN Texas Instruments Information Technology Semiconductors 197.89 -1.58 -3.18 197.01 199.6 220.39 151.27 180518622130 204.54 190.34 NASDAQ 1498795 5499985 198.08 201.07 5.39 36.71 2025-01-21T10:59:00.000+0000 912217000 -1.53 -2.87 -0.24 -2.24 -0.6 27.3 2.86 70.35 279.09 18233.33
TXT Textron Industrials Aerospace & Defense 81.55 0.33 0.27 81.34 82.0 97.34 74.13 15128355190 86.22 88.36 NYSE 197440 1044454 81.62 81.28 4.57 17.84 2025-01-22T05:00:00.000+0000 185512000 0.4 -5.02 -9.38 -7.2 -8.33 4.65 6.42 77.44 89.82 1123.46
TMO Thermo Fisher Scientific Health Care Life Sciences Tools & Services 509.7 0.11 0.58 502.73 512.44 627.88 480.57 194960250000 581.76 578.11 NYSE 571209 1366687 507.08 509.12 15.94 31.98 2025-01-29T05:00:00.000+0000 382500000 0.23 -3.61 -15.2 -16.97 -14.1 8.79 -19.51 66.04 309.6 40398.41
TJX TJX Companies Consumer Discretionary Apparel Retail 118.86 -0.59 -0.7 116.75 120.7 122.1 87.44 134052988850 116.42 107.45 NYSE 3164940 4799498 119.44 119.56 4.12 28.85 2024-11-20T13:30:00.000+0000 1127870000 -0.6 -0.74 0.96 4.88 21.53 32.72 70.06 100.34 275.13 67041.24
TSCO Tractor Supply Consumer Discretionary Other Specialty Retail 268.34 -1.65 -4.51 268.34 271.8 307.64 197.0 28669177260 284.45 268.04 NASDAQ 154276 898400 271.0 272.85 10.27 26.13 2025-01-23T12:00:00.000+0000 106839000 -1.6 -2.79 -9.79 1.93 -5.47 33.77 17.25 177.19 256.51 61269.14
TT Trane Technologies Industrials Building Products 405.92 -1.72 -7.11 405.14 414.31 421.78 221.22 91341742080 390.67 335.18 NYSE 245297 1082575 414.31 413.03 10.93 37.14 2025-02-02T13:30:00.000+0000 225024000 -1.6 0.96 0.96 16.9 22.82 79.08 107.25 303.47 731.28 18043.53
TDG TransDigm Group Industrials Aerospace & Defense 1287.35 2.94 36.73 1250.43 1295.3 1451.32 949.99 72388205440 1364.8 1281.51 NYSE 130573 207321 1263.13 1250.62 25.64 50.21 2025-02-06T13:30:00.000+0000 56230400 2.41 1.21 -8.34 -2.27 -2.44 32.8 103.41 122.73 566.58 5214.11
TRV Travelers Companies (The) Financials Property & Casualty Insurance 255.02 -1.64 -4.25 254.86 259.58 269.56 174.6 57894385380 245.27 223.75 NYSE 197503 1167789 259.5 259.27 19.47 13.1 2025-01-17T13:30:00.000+0000 227019000 -1.56 -0.69 -3.85 17.6 18.38 48.3 62.7 88.45 146.68 5648.2
TRMB Trimble Inc. Information Technology Electronic Equipment & Instruments 69.27 -0.57 -0.4 69.14 70.0 74.22 43.28 16916288160 62.72 58.87 NASDAQ 292318 1235957 70.0 69.67 5.98 11.58 2025-02-10T05:00:00.000+0000 244208000 -0.57 -1.45 12.14 23.5 20.85 57.68 -20.31 75.86 145.29 3905.98
TFC Truist Financial Financials Diversified Banks 46.4 -0.49 -0.23 46.33 47.17 47.57 31.23 61596928000 43.36 40.01 NYSE 1519863 8125535 46.74 46.63 -4.86 -9.55 2025-01-17T13:30:00.000+0000 1327520000 -0.48 0.36 6.26 9.81 18.9 44.83 -25.3 -14.71 22.99 1368.51
TYL Tyler Technologies Information Technology Application Software 599.18 -0.08 -0.5 596.14 601.48 631.43 397.8 25644065148 594.14 512.56 NYSE 41439 244332 599.68 599.68 5.46 109.74 2025-02-12T05:00:00.000+0000 42798600 0.05 -1.91 1.97 4.05 21.48 45.63 11.11 108.49 457.88 27592.3
TSN Tyson Foods Consumer Staples Packaged Foods & Meats 63.32 0.64 0.4 62.97 63.36 66.88 46.51 22090041759 60.01 58.85 NYSE 232766 2176628 62.97 62.92 2.25 28.14 2025-02-03T05:00:00.000+0000 348863578 0.63 -1.59 5.51 1.45 4.45 30.79 -23.84 -30.13 48.77 78497.5
USB U.S. Bancorp Financials Diversified Banks 50.46 0.11 0.06 50.29 50.94 51.76 36.49 78711313650 47.2 43.31 NYSE 1638694 8066781 50.6 50.4 3.25 15.52 2025-01-16T13:30:00.000+0000 1560030000 0.1 0.36 2.62 15.34 23.38 34.07 -14.46 -14.65 14.89 7495.6
UBER Uber Industrials Passenger Ground Transportation 69.12 -0.01 -0.0 69.04 70.33 87.0 54.84 145557203750 75.47 72.39 NYSE 6084973 16566057 69.29 69.13 2.03 34.05 2025-02-05T05:00:00.000+0000 2105710000 0.07 -4.06 -12.61 -5.64 7.0 26.35 62.38 146.79 66.41 66.41
UDR UDR, Inc. Real Estate Multi-Family Residential REITs 44.15 -0.79 -0.35 43.89 44.38 47.55 32.85 14567734000 44.6 40.51 NYSE 260415 2185001 44.29 44.5 0.38 116.18 2025-02-04T05:00:00.000+0000 329960000 -0.88 -0.9 -1.47 4.77 11.98 32.66 -20.71 -9.57 48.77 1970.89
ULTA Ulta Beauty Consumer Discretionary Other Specialty Retail 342.78 0.18 0.61 338.8 344.69 574.76 318.17 16149976866 378.87 414.42 NASDAQ 279841 1185321 340.59 342.17 24.91 13.76 2024-12-05T21:00:00.000+0000 47114700 0.39 -5.28 -6.88 -6.92 -11.12 -15.31 -16.57 46.62 170.4 1051.98
UNP Union Pacific Corporation Industrials Rail Transportation 232.32 -0.41 -0.96 232.09 234.32 258.66 218.55 140848657525 241.14 240.43 NYSE 253554 2393762 233.47 233.29 10.88 21.35 2025-01-23T05:00:00.000+0000 606257000 -0.41 -1.08 -4.82 -5.74 -4.63 5.08 -4.74 33.46 92.16 23937.33
UAL United Airlines Holdings Industrials Passenger Airlines 93.51 -0.8 -0.75 91.25 94.11 95.19 37.02 30753194760 68.7 52.26 NASDAQ 1887285 7604957 93.65 94.26 8.39 11.15 2025-01-20T21:00:00.000+0000 328876000 -0.36 1.81 26.66 124.9 71.95 134.68 102.07 2.42 66.55 197.46
UPS United Parcel Service Industrials Air Freight & Logistics 131.04 -1.62 -2.16 130.91 133.39 163.82 123.12 111825568109 132.69 138.92 NYSE 776912 3999282 133.38 133.2 6.62 19.79 2025-01-30T11:00:00.000+0000 853369720 -1.71 -1.03 -3.69 1.58 -11.29 -12.47 -37.92 10.01 22.69 92.16
URI United Rentals Industrials Trading Companies & Distributors 819.28 -0.23 -1.88 818.04 827.13 896.98 454.71 53762791760 812.17 713.62 NYSE 108341 474059 824.67 821.16 38.27 21.41 2025-01-22T05:00:00.000+0000 65622400 -0.3 -3.62 -2.45 14.31 16.77 73.53 117.19 451.24 614.9 5358.0
UNH UnitedHealth Group Health Care Managed Health Care 591.66 2.54 14.66 581.55 598.75 630.73 436.38 544495231440 582.26 532.91 NYSE 1397488 3085873 582.71 577.0 15.4 38.42 2025-01-15T12:00:00.000+0000 920284000 2.62 0.04 3.95 1.98 14.48 10.66 35.33 114.88 511.39 409596.95
UHS Universal Health Services Health Care Health Care Facilities 194.5 -1.16 -2.28 192.18 196.8 243.25 133.7 11420302724 220.03 194.79 NYSE 247833 744475 196.8 196.79 15.02 12.95 2025-02-25T05:00:00.000+0000 58714700 -1.17 -3.16 -17.83 -14.54 7.2 43.06 52.86 38.42 88.71 15213.39
VLO Valero Energy Energy Oil & Gas Refining & Marketing 140.07 -0.62 -0.87 139.76 142.06 184.79 120.21 44344060950 136.15 149.73 NYSE 554491 2762337 141.18 140.94 11.38 12.31 2025-01-23T05:00:00.000+0000 316585000 -0.51 0.55 2.32 -0.74 -14.39 12.41 98.46 44.27 178.98 8099.71
VTR Ventas Real Estate Health Care REITs 64.0 -0.39 -0.25 63.78 64.41 67.61 41.45 26838720000 64.18 53.08 NYSE 557879 2660732 63.92 64.25 -0.14 -457.14 2025-02-12T05:00:00.000+0000 419355000 -0.49 1.48 -2.46 8.49 31.2 42.2 27.08 9.37 6.35 3846.6
VLTO Veralto Industrials Environmental & Facilities Services 103.54 -0.42 -0.44 103.26 104.48 115.0 72.23 25606246506 108.44 99.22 NYSE 219696 1474539 104.48 103.98 3.24 31.96 2025-02-04T05:00:00.000+0000 247307770 -0.29 1.2 -8.73 -5.23 5.13 46.52 28.64 28.64 28.64 28.64
VRSN Verisign Information Technology Internet Services & Infrastructure 178.59 0.19 0.34 177.95 178.97 220.91 167.05 17162499000 183.79 182.66 NASDAQ 65382 608896 177.99 178.25 8.58 20.81 2025-02-06T05:00:00.000+0000 96100000 0.19 -3.11 -4.86 -0.13 3.46 -15.31 -26.05 -7.23 199.0 2701.41
VRSK Verisk Analytics Industrials Research & Consulting Services 280.98 -0.24 -0.66 279.24 284.36 291.42 217.34 39676760725 271.61 257.39 NASDAQ 99757 665782 281.64 281.64 6.48 43.36 2025-02-19T05:00:00.000+0000 141211000 -0.38 -2.07 4.84 4.42 11.15 17.25 22.77 94.37 351.21 930.71
VZ Verizon Communication Services Integrated Telecommunication Services 42.13 0.48 0.2 41.75 42.26 45.36 36.46 177351711900 42.98 41.15 NYSE 2654428 18463112 42.0 41.93 2.31 18.24 2025-01-24T13:30:00.000+0000 4209630000 0.5 3.28 -4.21 3.16 5.03 14.73 -18.24 -29.15 -16.04 420.89
VRTX Vertex Pharmaceuticals Health Care Biotechnology 448.39 0.08 0.38 445.38 451.76 519.88 346.29 115473428310 475.85 453.87 NASDAQ 620741 1105134 448.46 448.01 -1.88 -238.51 2025-02-03T05:00:00.000+0000 257529000 0.09 -6.3 -7.16 -8.0 0.57 25.66 147.05 108.49 297.2 9864.44
VTRS Viatris Health Care Pharmaceuticals 13.14 0.65 0.08 12.94 13.2 13.62 9.08 15677804650 11.83 11.59 NASDAQ 1423775 7630001 12.97 13.05 -0.73 -17.99 2025-02-26T05:00:00.000+0000 1193590000 0.73 4.08 11.78 12.74 18.74 38.81 0.19 -23.75 -76.2 26190.0
VICI Vici Properties Real Estate Hotel & Resort REITs 31.98 -0.73 -0.24 31.97 32.24 34.29 27.08 33717627450 32.55 30.39 NYSE 557494 4716249 32.09 32.22 2.7 11.85 2025-02-20T12:00:00.000+0000 1054170000 -0.81 2.14 -3.71 -0.09 5.76 11.75 13.37 29.39 72.29 72.29
V Visa Inc. Financials Transaction & Payment Processing Services 308.26 -1.15 -3.59 308.18 312.29 312.44 251.61 606206391975 288.09 277.16 NYSE 1431431 6357901 311.86 311.85 9.73 31.68 2025-01-23T05:00:00.000+0000 1966542503 -1.16 0.22 6.06 14.99 10.66 23.3 57.6 69.67 389.87 2081.35
VST Vistra Corp. Utilities Electric Utilities 152.52 -1.51 -2.34 151.34 157.7 157.7 34.25 51891983995 120.94 86.81 NYSE 1862899 7354293 155.77 154.86 5.31 28.72 2025-02-26T05:00:00.000+0000 340226000 -1.42 10.94 16.39 91.68 66.82 340.05 652.74 471.96 884.87 884.87
VMC Vulcan Materials Company Materials Construction Materials 276.84 -0.42 -1.17 276.57 278.53 298.31 209.6 36559767240 258.52 256.43 NYSE 86167 955840 278.53 278.01 6.41 43.19 2025-02-14T13:30:00.000+0000 132061000 -0.42 -1.72 5.78 12.72 6.39 31.59 39.7 96.69 307.05 34414.64
WRB W. R. Berkley Corporation Financials Property & Casualty Insurance 60.1 -0.15 -0.09 60.03 60.68 61.96 45.75 22902246900 58.52 55.84 NYSE 126974 1784489 60.52 60.19 3.9 15.41 2025-01-22T05:00:00.000+0000 381069000 -0.18 0.79 -1.93 4.76 14.55 29.4 63.84 93.87 292.17 36854.11
GWW W. W. Grainger Industrials Industrial Machinery & Supplies & Components 1164.05 -0.68 -8.02 1162.02 1172.0 1227.66 772.13 56689467810 1086.41 986.52 NYSE 28757 208215 1172.0 1172.07 36.92 31.53 2025-01-31T13:00:00.000+0000 48700200 -0.72 -0.89 3.25 20.9 22.05 43.87 136.14 272.53 375.18 59571.03
WAB Wabtec Industrials Construction Machinery & Heavy Transportation Equipment 193.75 -1.21 -2.37 193.33 197.14 202.84 114.45 33303687500 186.24 162.94 NYSE 154853 959831 196.49 196.12 6.0 32.29 2025-02-12T05:00:00.000+0000 171890000 -1.11 -0.74 1.46 21.12 13.65 67.75 102.2 145.63 117.02 2486.0
WBA Walgreens Boots Alliance Consumer Staples Drug Retail 8.15 -1.69 -0.14 8.11 8.33 27.05 8.11 7046628550 9.17 14.27 NASDAQ 10046044 22330621 8.24 8.29 -10.01 -0.81 2025-01-02T12:00:00.000+0000 864617000 -1.63 -8.27 -24.42 -24.0 -54.24 -61.22 -82.77 -86.71 -87.89 2445.97
WMT Walmart Consumer Staples Consumer Staples Merchandise Retail 86.6 -0.0 -0.0 85.91 87.09 88.29 49.85 696111646175 81.57 69.1 NYSE 6822030 14922534 86.6 86.6 2.42 35.79 2024-11-19T05:00:00.000+0000 8038250000 0.07 2.52 6.58 16.26 35.03 67.39 79.57 118.23 207.41 492902.62
DIS Walt Disney Company (The) Communication Services Movies & Entertainment 112.71 0.26 0.29 111.47 113.09 123.74 83.91 204111047400 96.55 101.66 NYSE 3266453 9461312 112.26 112.42 2.72 41.44 2025-02-05T05:00:00.000+0000 1810940000 0.31 2.29 15.92 25.66 9.59 18.67 -26.85 -23.25 26.85 121278.14
WBD Warner Bros. Discovery Communication Services Broadcasting 9.93 4.47 0.42 9.46 10.03 12.7 6.64 24347712250 8.2 8.16 NASDAQ 17040063 30139214 9.51 9.5 -4.58 -2.17 2025-02-21T12:00:00.000+0000 2453170000 4.74 0.81 27.24 28.06 22.99 -7.36 -61.3 -68.93 -70.67 6.08
WM Waste Management Industrials Environmental & Facilities Services 217.46 -0.73 -1.59 217.22 220.05 226.84 168.73 87281050360 212.02 208.81 NYSE 215272 1380007 220.05 219.05 6.55 33.2 2025-02-10T05:00:00.000+0000 401366000 -0.74 -0.95 2.2 4.48 4.29 27.01 33.37 93.14 349.96 4138.22
WAT Waters Corporation Health Care Life Sciences Tools & Services 346.49 0.52 1.78 340.62 348.36 393.38 273.6 20573259538 351.54 331.52 NYSE 166300 413554 343.39 344.71 10.49 33.03 2025-02-04T05:00:00.000+0000 59376200 0.33 -8.28 -0.75 2.88 -2.31 32.54 -0.18 58.85 198.31 9046.05
WEC WEC Energy Group Utilities Electric Utilities 98.92 -0.13 -0.13 98.66 99.3 100.31 75.13 31293737680 96.4 86.06 NYSE 253553 2052626 98.79 99.05 4.09 24.19 2025-02-04T12:00:00.000+0000 316354000 -0.18 2.83 -0.98 9.16 16.74 21.58 8.03 12.1 103.56 3482.25
WFC Wells Fargo Financials Diversified Banks 73.24 -0.27 -0.2 72.43 73.69 74.7 42.4 243835200150 61.95 58.44 NYSE 4590354 18260717 73.67 73.43 4.81 15.23 2025-01-15T12:00:00.000+0000 3329490000 -0.31 0.27 13.73 30.36 20.59 71.07 45.41 36.72 36.87 6938.35
WELL Welltower Real Estate Health Care REITs 137.6 -0.42 -0.58 137.16 138.47 140.19 85.4 85682144000 130.58 108.87 NYSE 346930 2659326 137.56 138.18 1.58 87.09 2025-02-11T05:00:00.000+0000 622690000 -0.59 2.58 3.87 17.98 36.22 55.12 63.5 61.9 91.63 1959.37
WST West Pharmaceutical Services Health Care Health Care Supplies 304.19 0.03 0.09 299.36 306.83 413.7 265.0 22030139437 306.04 334.65 NYSE 131784 588537 302.1 304.1 6.73 45.2 2025-02-13T13:30:00.000+0000 72422300 0.26 -9.77 3.94 1.93 -11.05 -12.65 -30.34 103.8 498.06 27367.57
WDC Western Digital Information Technology Technology Hardware, Storage & Peripherals 62.83 -3.77 -2.46 62.82 65.68 81.55 46.05 21720833640 66.39 67.62 NASDAQ 1034932 4766584 65.65 65.29 0.91 69.04 2025-01-23T05:00:00.000+0000 345708000 -3.5 0.89 -6.0 -2.2 -13.75 33.06 10.67 29.91 -38.09 5500.44
WY Weyerhaeuser Real Estate Timber REITs 30.7 0.07 0.02 30.35 30.82 36.27 26.73 22306067400 32.32 31.67 NYSE 314981 3696725 30.63 30.68 0.73 42.05 2025-01-23T05:00:00.000+0000 726582000 0.1 -0.52 -7.11 1.99 -0.65 -4.72 -20.95 4.07 -10.15 1063.26
WMB Williams Companies Energy Oil & Gas Storage & Transportation 58.48 -0.2 -0.12 58.4 59.17 59.17 32.65 71287704800 50.48 42.81 NYSE 1795043 5532667 58.8 58.6 2.36 24.78 2025-02-12T05:00:00.000+0000 1219010000 -0.23 5.29 11.66 31.92 41.08 64.18 111.83 161.24 5.42 2430.95
WTW Willis Towers Watson Financials Insurance Brokers 307.41 -0.06 -0.18 307.32 308.54 320.77 234.01 30963872250 297.18 275.43 NASDAQ 127884 571534 307.72 307.59 -7.23 -42.52 2025-02-03T16:00:22.000+0000 100725000 -0.03 -2.44 6.02 9.25 21.49 27.12 31.73 61.71 172.17 599.34
WYNN Wynn Resorts Consumer Discretionary Casinos & Gaming 90.65 -0.66 -0.6 90.48 92.07 110.38 71.63 9954729750 92.71 92.22 NASDAQ 271843 2978006 91.04 91.25 8.33 10.88 2025-02-05T05:00:00.000+0000 109815000 -0.54 -2.59 -8.73 19.38 -7.07 4.11 -3.8 -22.79 -48.97 597.58
XEL Xcel Energy Utilities Multi-Utilities 69.76 0.27 0.19 69.35 69.91 70.42 46.79 41528825600 65.0 57.99 NASDAQ 398097 3731873 69.39 69.57 3.37 20.7 2025-01-23T05:00:00.000+0000 595310000 0.24 1.23 8.84 16.24 24.37 16.11 5.17 13.04 107.79 853.97
XYL Xylem Inc. Industrials Industrial Machinery & Supplies & Components 121.56 -0.54 -0.66 121.45 122.97 146.08 101.09 29533608925 130.46 132.29 NYSE 204247 1204990 122.59 122.23 3.48 34.93 2025-02-04T05:00:00.000+0000 242945000 -0.48 -0.07 -9.44 -9.33 -16.55 21.39 -4.68 57.02 224.72 401.61
YUM Yum! Brands Consumer Discretionary Restaurants 132.15 0.01 0.01 131.79 132.88 143.2 123.7 36879364800 134.42 135.31 NYSE 209408 1868543 132.27 132.14 5.35 24.7 2025-02-05T05:00:00.000+0000 279072000 0.02 -2.78 -1.57 -3.5 -5.38 3.15 4.5 34.69 143.39 2198.43
ZBRA Zebra Technologies Information Technology Electronic Equipment & Instruments 386.34 1.03 3.94 383.67 388.24 405.62 221.59 19927675100 372.44 322.85 NASDAQ 151234 359503 384.04 382.4 7.34 52.64 2025-02-13T13:30:00.000+0000 51580000 1.04 -2.19 2.91 12.04 20.68 75.2 -35.92 59.36 453.24 9427.18
ZBH Zimmer Biomet Health Care Health Care Equipment 109.65 -1.17 -1.3 109.55 110.81 133.9 101.47 21828464100 106.56 114.6 NYSE 249219 1523029 110.26 110.95 5.24 20.93 2025-02-06T11:30:00.000+0000 199074000 -1.16 1.12 3.16 -1.77 -7.88 -2.52 -13.19 -20.71 2.65 279.86
ZTS Zoetis Health Care Pharmaceuticals 174.24 -0.75 -1.32 174.0 177.4 201.92 144.8 78608733775 186.77 178.59 NYSE 740413 2063977 176.42 175.56 5.32 32.75 2025-02-11T05:00:00.000+0000 451165000 -0.68 0.79 -9.78 -5.02 -0.01 -0.96 -22.27 45.85 304.11 462.32